KissMeData/035150/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	192000	610636520	15830	15830	15830	15830	487
3	20250226	191900	610636520	15830	15830	15830	15830	0
4	20250226	191800	610636520	15830	15830	15830	15830	0
5	20250226	191700	610636520	15830	15830	15830	15830	0
6	20250226	191600	610636520	15830	15830	15830	15830	0
7	20250226	191500	610636520	15830	15830	15830	15830	0
8	20250226	191400	610636520	15830	15830	15830	15830	0
9	20250226	191300	610636520	15830	15830	15830	15830	0
10	20250226	191200	610636520	15830	15830	15830	15830	0
11	20250226	191100	610636520	15830	15830	15830	15830	0
12	20250226	191000	610636520	15830	15830	15830	15830	0
13	20250226	190900	610636520	15830	15830	15830	15830	0
14	20250226	190800	610636520	15830	15830	15830	15830	0
15	20250226	190700	610636520	15830	15830	15830	15830	0
16	20250226	190600	610636520	15830	15830	15830	15830	0
17	20250226	190500	610636520	15830	15830	15830	15830	0
18	20250226	190400	610636520	15830	15830	15830	15830	0
19	20250226	190300	610636520	15830	15830	15830	15830	0
20	20250226	190200	610636520	15830	15830	15830	15830	0
21	20250226	190100	610636520	15830	15830	15830	15830	0
22	20250226	190000	610636520	15830	15830	15830	15830	0
23	20250226	185900	610636520	15830	15830	15830	15830	0
24	20250226	185800	610636520	15830	15830	15830	15830	0
25	20250226	185700	610636520	15830	15830	15830	15830	0
26	20250226	185600	610636520	15830	15830	15830	15830	0
27	20250226	185500	610636520	15830	15830	15830	15830	0
28	20250226	185400	610636520	15830	15830	15830	15830	0
29	20250226	185300	610636520	15830	15830	15830	15830	0
30	20250226	185200	610636520	15830	15830	15830	15830	0
31	20250226	185100	610636520	15830	15830	15830	15830	0
32	20250226	185000	610636520	15830	15830	15830	15830	487
33	20250226	184900	610636520	15830	15830	15830	15830	0
34	20250226	184800	610636520	15830	15830	15830	15830	0
35	20250226	184700	610636520	15830	15830	15830	15830	0
36	20250226	184600	610636520	15830	15830	15830	15830	0
37	20250226	184500	610636520	15830	15830	15830	15830	0
38	20250226	184400	610636520	15830	15830	15830	15830	0
39	20250226	184300	610636520	15830	15830	15830	15830	0
40	20250226	184200	610636520	15830	15830	15830	15830	0
41	20250226	184100	610636520	15830	15830	15830	15830	0
42	20250226	184000	610636520	15830	15830	15830	15830	0
43	20250226	183900	610636520	15830	15830	15830	15830	0
44	20250226	183800	610636520	15830	15830	15830	15830	0
45	20250226	183700	610636520	15830	15830	15830	15830	0
46	20250226	183600	610636520	15830	15830	15830	15830	0
47	20250226	183500	610636520	15830	15830	15830	15830	0
48	20250226	183400	610636520	15830	15830	15830	15830	0
49	20250226	183300	610636520	15830	15830	15830	15830	0
50	20250226	183200	610636520	15830	15830	15830	15830	0
51	20250226	183100	610636520	15830	15830	15830	15830	0
52	20250226	183000	610636520	15830	15830	15830	15830	0
53	20250226	182900	610636520	15830	15830	15830	15830	0
54	20250226	182800	610636520	15830	15830	15830	15830	0
55	20250226	182700	610636520	15830	15830	15830	15830	0
56	20250226	182600	610636520	15830	15830	15830	15830	0
57	20250226	182500	610636520	15830	15830	15830	15830	0
58	20250226	182400	610636520	15830	15830	15830	15830	0
59	20250226	182300	610636520	15830	15830	15830	15830	0
60	20250226	182200	610636520	15830	15830	15830	15830	0
61	20250226	182100	610636520	15830	15830	15830	15830	0
62	20250226	182000	610636520	15830	15830	15830	15830	487
63	20250226	181900	610636520	15830	15830	15830	15830	0
64	20250226	181800	610636520	15830	15830	15830	15830	0
65	20250226	181700	610636520	15830	15830	15830	15830	0
66	20250226	181600	610636520	15830	15830	15830	15830	0
67	20250226	181500	610636520	15830	15830	15830	15830	0
68	20250226	181400	610636520	15830	15830	15830	15830	0
69	20250226	181300	610636520	15830	15830	15830	15830	0
70	20250226	181200	610636520	15830	15830	15830	15830	0
71	20250226	181100	610636520	15830	15830	15830	15830	0
72	20250226	181000	610636520	15830	15830	15830	15830	0
73	20250226	180900	610636520	15830	15830	15830	15830	0
74	20250226	180800	610636520	15830	15830	15830	15830	0
75	20250226	180700	610636520	15830	15830	15830	15830	0
76	20250226	180600	610636520	15830	15830	15830	15830	0
77	20250226	180500	610636520	15830	15830	15830	15830	0
78	20250226	180400	610636520	15830	15830	15830	15830	0
79	20250226	180300	610636520	15830	15830	15830	15830	0
80	20250226	180200	610636520	15830	15830	15830	15830	0
81	20250226	180100	610636520	15830	15830	15830	15830	0
82	20250226	180000	610636520	15830	15830	15830	15830	0
83	20250226	175900	610636520	15830	15830	15830	15830	0
84	20250226	175800	610636520	15830	15830	15830	15830	0
85	20250226	175700	610636520	15830	15830	15830	15830	0
86	20250226	175600	610636520	15830	15830	15830	15830	0
87	20250226	175500	610636520	15830	15830	15830	15830	0
88	20250226	175400	610636520	15830	15830	15830	15830	0
89	20250226	175300	610636520	15830	15830	15830	15830	0
90	20250226	175200	610636520	15830	15830	15830	15830	0
91	20250226	175100	610636520	15830	15830	15830	15830	0
92	20250226	175000	610636520	15830	15830	15830	15830	487
93	20250226	174900	610636520	15830	15830	15830	15830	0
94	20250226	174800	610636520	15830	15830	15830	15830	0
95	20250226	174700	610636520	15830	15830	15830	15830	0
96	20250226	174600	610636520	15830	15830	15830	15830	0
97	20250226	174500	610636520	15830	15830	15830	15830	0
98	20250226	174400	610636520	15830	15830	15830	15830	0
99	20250226	174300	610636520	15830	15830	15830	15830	0
100	20250226	174200	610636520	15830	15830	15830	15830	0
101	20250226	174100	610636520	15830	15830	15830	15830	0
102	20250226	174000	610636520	15830	15830	15830	15830	0
103	20250226	173900	610636520	15830	15830	15830	15830	0
104	20250226	173800	610636520	15830	15830	15830	15830	0
105	20250226	173700	610636520	15830	15830	15830	15830	0
106	20250226	173600	610636520	15830	15830	15830	15830	0
107	20250226	173500	610636520	15830	15830	15830	15830	0
108	20250226	173400	610636520	15830	15830	15830	15830	0
109	20250226	173300	610636520	15830	15830	15830	15830	0
110	20250226	173200	610636520	15830	15830	15830	15830	0
111	20250226	173100	610636520	15830	15830	15830	15830	0
112	20250226	173000	610636520	15830	15830	15830	15830	0
113	20250226	172900	610636520	15830	15830	15830	15830	0
114	20250226	172800	610636520	15830	15830	15830	15830	0
115	20250226	172700	610636520	15830	15830	15830	15830	0
116	20250226	172600	610636520	15830	15830	15830	15830	0
117	20250226	172500	610636520	15830	15830	15830	15830	0
118	20250226	172400	610636520	15830	15830	15830	15830	0
119	20250226	172300	610636520	15830	15830	15830	15830	0
120	20250226	172200	610636520	15830	15830	15830	15830	0
121	20250226	172100	610636520	15830	15830	15830	15830	0
122	20250226	172000	610636520	15830	15830	15830	15830	487
123	20250226	171900	610636520	15830	15830	15830	15830	0
124	20250226	171800	610636520	15830	15830	15830	15830	0
125	20250226	171700	610636520	15830	15830	15830	15830	0
126	20250226	171600	610636520	15830	15830	15830	15830	0
127	20250226	171500	610636520	15830	15830	15830	15830	0
128	20250226	171400	610636520	15830	15830	15830	15830	0
129	20250226	171300	610636520	15830	15830	15830	15830	0
130	20250226	171200	610636520	15830	15830	15830	15830	0
131	20250226	171100	610636520	15830	15830	15830	15830	0
132	20250226	171000	610636520	15830	15830	15830	15830	0
133	20250226	170900	610636520	15830	15830	15830	15830	0
134	20250226	170800	610636520	15830	15830	15830	15830	0
135	20250226	170700	610636520	15830	15830	15830	15830	0
136	20250226	170600	610636520	15830	15830	15830	15830	0
137	20250226	170500	610636520	15830	15830	15830	15830	0
138	20250226	170400	610636520	15830	15830	15830	15830	0
139	20250226	170300	610636520	15830	15830	15830	15830	0
140	20250226	170200	610636520	15830	15830	15830	15830	0
141	20250226	170100	610636520	15830	15830	15830	15830	0
142	20250226	170000	610636520	15830	15830	15830	15830	0
143	20250226	165900	610636520	15830	15830	15830	15830	0
144	20250226	165800	610636520	15830	15830	15830	15830	0
145	20250226	165700	610636520	15830	15830	15830	15830	0
146	20250226	165600	610636520	15830	15830	15830	15830	0
147	20250226	165500	610636520	15830	15830	15830	15830	0
148	20250226	165400	610636520	15830	15830	15830	15830	0
149	20250226	165300	610636520	15830	15830	15830	15830	0
150	20250226	165200	610636520	15830	15830	15830	15830	0
151	20250226	165100	610636520	15830	15830	15830	15830	0
152	20250226	165000	610636520	15830	15830	15830	15830	487
153	20250226	164900	610636520	15830	15830	15830	15830	0
154	20250226	164800	610636520	15830	15830	15830	15830	0
155	20250226	164700	610636520	15830	15830	15830	15830	0
156	20250226	164600	610636520	15830	15830	15830	15830	0
157	20250226	164500	610636520	15830	15830	15830	15830	0
158	20250226	164400	610636520	15830	15830	15830	15830	0
159	20250226	164300	610636520	15830	15830	15830	15830	0
160	20250226	164200	610636520	15830	15830	15830	15830	0
161	20250226	164100	610636520	15830	15830	15830	15830	0
162	20250226	164000	610636520	15830	15830	15830	15830	0
163	20250226	163900	610636520	15830	15830	15830	15830	0
164	20250226	163800	610636520	15830	15830	15830	15830	0
165	20250226	163700	610636520	15830	15830	15830	15830	0
166	20250226	163600	610636520	15830	15830	15830	15830	0
167	20250226	163500	610636520	15830	15830	15830	15830	0
168	20250226	163400	610636520	15830	15830	15830	15830	0
169	20250226	163300	610636520	15830	15830	15830	15830	0
170	20250226	163200	610636520	15830	15830	15830	15830	0
171	20250226	163100	610636520	15830	15830	15830	15830	0
172	20250226	163000	610636520	15830	15830	15830	15830	0
173	20250226	162900	610636520	15830	15830	15830	15830	0
174	20250226	162800	610636520	15830	15830	15830	15830	0
175	20250226	162700	610636520	15830	15830	15830	15830	0
176	20250226	162600	610636520	15830	15830	15830	15830	0
177	20250226	162500	610636520	15830	15830	15830	15830	0
178	20250226	162400	610636520	15830	15830	15830	15830	0
179	20250226	162300	610636520	15830	15830	15830	15830	0
180	20250226	162200	610636520	15830	15830	15830	15830	0
181	20250226	162100	610636520	15830	15830	15830	15830	0
182	20250226	162000	610636520	15830	15830	15830	15830	487
183	20250226	161900	610636520	15830	15830	15830	15830	0
184	20250226	161800	610636520	15830	15830	15830	15830	0
185	20250226	161700	610636520	15830	15830	15830	15830	0
186	20250226	161600	610636520	15830	15830	15830	15830	0
187	20250226	161500	610636520	15830	15830	15830	15830	0
188	20250226	161400	610636520	15830	15830	15830	15830	0
189	20250226	161300	610636520	15830	15830	15830	15830	0
190	20250226	161200	610636520	15830	15830	15830	15830	0
191	20250226	161100	610636520	15830	15830	15830	15830	0
192	20250226	161000	610636520	15830	15830	15830	15830	0
193	20250226	160900	610636520	15830	15830	15830	15830	0
194	20250226	160800	610636520	15830	15830	15830	15830	0
195	20250226	160700	610636520	15830	15830	15830	15830	0
196	20250226	160600	610636520	15830	15830	15830	15830	0
197	20250226	160500	610636520	15830	15830	15830	15830	0
198	20250226	160400	610636520	15830	15830	15830	15830	0
199	20250226	160300	610636520	15830	15830	15830	15830	0
200	20250226	160200	610636520	15830	15830	15830	15830	0
201	20250226	160100	610636520	15830	15830	15830	15830	0
202	20250226	160000	610636520	15830	15830	15830	15830	0
203	20250226	155900	610636520	15830	15830	15830	15830	0
204	20250226	155800	610636520	15830	15830	15830	15830	0
205	20250226	155700	610636520	15830	15830	15830	15830	0
206	20250226	155600	610636520	15830	15830	15830	15830	0
207	20250226	155500	610636520	15830	15830	15830	15830	0
208	20250226	155400	610636520	15830	15830	15830	15830	0
209	20250226	155300	610636520	15830	15830	15830	15830	0
210	20250226	155200	610636520	15830	15830	15830	15830	0
211	20250226	155100	610636520	15830	15830	15830	15830	0
212	20250226	155000	610636520	15830	15830	15830	15830	487
213	20250226	154900	610636520	15830	15830	15830	15830	0
214	20250226	154800	610636520	15830	15830	15830	15830	0
215	20250226	154700	610636520	15830	15830	15830	15830	0
216	20250226	154600	610636520	15830	15830	15830	15830	0
217	20250226	154500	610636520	15830	15830	15830	15830	0
218	20250226	154400	610636520	15830	15830	15830	15830	0
219	20250226	154300	610636520	15830	15830	15830	15830	0
220	20250226	154200	610636520	15830	15830	15830	15830	0
221	20250226	154100	610636520	15830	15830	15830	15830	0
222	20250226	154000	610636520	15830	15830	15830	15830	0
223	20250226	153900	610636520	15830	15830	15830	15830	0
224	20250226	153800	610636520	15830	15830	15830	15830	0
225	20250226	153700	610636520	15830	15830	15830	15830	0
226	20250226	153600	610636520	15830	15830	15830	15830	0
227	20250226	153500	610636520	15830	15830	15830	15830	0
228	20250226	153400	610636520	15830	15830	15830	15830	0
229	20250226	153300	610636520	15830	15830	15830	15830	0
230	20250226	153200	610636520	15830	15830	15830	15830	0
231	20250226	153100	610636520	15830	15830	15830	15830	0
232	20250226	153000	610636520	15830	15830	15830	15830	487
233	20250226	152900	602927310	15830	15830	15830	15830	0
234	20250226	152800	602927310	15830	15830	15830	15830	0
235	20250226	152700	602927310	15830	15830	15830	15830	0
236	20250226	152600	602927310	15830	15830	15830	15830	0
237	20250226	152500	602927310	15830	15830	15830	15830	0
238	20250226	152400	602927310	15830	15830	15830	15830	0
239	20250226	152300	602927310	15830	15830	15830	15830	0
240	20250226	152200	602927310	15830	15830	15830	15830	0
241	20250226	152100	602927310	15830	15830	15830	15830	0
242	20250226	152000	602927310	15830	15830	15830	15830	0
243	20250226	151900	602927310	15830	15830	15830	15760	260
244	20250226	151800	598824590	15790	15830	15830	15790	47
245	20250226	151700	598080940	15830	15830	15830	15800	41
246	20250226	151600	597432240	15830	15830	15840	15800	144
247	20250226	151500	595156180	15820	15840	15840	15820	73
248	20250226	151400	594000160	15830	15840	15840	15830	67
249	20250226	151300	592939090	15840	15840	15840	15820	62
250	20250226	151200	591957370	15840	15830	15840	15830	65
251	20250226	151100	590928030	15830	15840	15840	15820	179
252	20250226	151000	588095170	15840	15820	15840	15810	64
253	20250226	150900	587081960	15840	15840	15840	15830	111
254	20250226	150800	585324160	15840	15840	15840	15840	43
255	20250226	150700	584643040	15840	15840	15840	15830	136
256	20250226	150600	582488830	15840	15830	15840	15830	909
257	20250226	150500	568098930	15830	15830	15830	15830	39
258	20250226	150400	567481560	15830	15830	15830	15790	177
259	20250226	150300	564682510	15830	15820	15830	15820	44
260	20250226	150200	563986340	15820	15810	15820	15810	62
261	20250226	150100	563005730	15820	15800	15830	15800	118
262	20250226	150000	561139350	15830	15830	15830	15830	88
263	20250226	145900	559746310	15830	15820	15830	15820	128
264	20250226	145800	557720740	15830	15830	15830	15810	71
265	20250226	145700	556597280	15830	15830	15830	15830	85
266	20250226	145600	555251730	15830	15830	15830	15830	78
267	20250226	145500	554016990	15830	15830	15830	15830	100
268	20250226	145400	552433990	15830	15830	15830	15830	50
269	20250226	145300	551642490	15830	15830	15830	15830	75
270	20250226	145200	550455240	15830	15830	15830	15830	64
271	20250226	145100	549442120	15830	15830	15830	15830	74
272	20250226	145000	548270700	15830	15830	15830	15830	51
273	20250226	144900	547463370	15830	15830	15830	15830	103
274	20250226	144800	545832880	15830	15830	15830	15830	84
275	20250226	144700	544503160	15830	15800	15830	15800	38
276	20250226	144600	543902030	15800	15830	15830	15800	62
277	20250226	144500	542920870	15820	15830	15830	15820	73
278	20250226	144400	541765530	15830	15830	15830	15800	144
279	20250226	144300	539486750	15830	15830	15830	15830	43
280	20250226	144200	538806060	15830	15830	15830	15820	116
281	20250226	144100	536970050	15830	15820	15830	15820	47
282	20250226	144000	536226190	15830	15820	15830	15800	60
283	20250226	143900	535277200	15820	15830	15830	15820	43
284	20250226	143800	534596530	15820	15820	15820	15820	129
285	20250226	143700	532555750	15820	15820	15820	15790	60
286	20250226	143600	531606980	15820	15830	15830	15820	54
287	20250226	143500	530752320	15820	15820	15820	15790	211
288	20250226	143400	527414750	15820	15810	15820	15810	61
289	20250226	143300	526449790	15810	15830	15830	15810	311
290	20250226	143200	521532860	15830	15830	15830	15810	635
291	20250226	143100	511481130	15830	15820	15830	15820	6
292	20250226	143000	511386180	15820	15820	15820	15820	36
293	20250226	142900	510816660	15820	15820	15820	15820	51
294	20250226	142800	510009840	15800	15820	15820	15800	44
295	20250226	142700	509314220	15820	15830	15830	15810	79
296	20250226	142600	508064410	15830	15830	15830	15830	14
297	20250226	142500	507842790	15830	15830	15830	15820	60
298	20250226	142400	506893280	15830	15830	15830	15810	41
299	20250226	142300	506244290	15830	15810	15830	15810	1032
300	20250226	142200	489910560	15820	15810	15820	15810	37
301	20250226	142100	489325520	15810	15810	15810	15810	80
302	20250226	142000	488060720	15790	15800	15800	15790	71
303	20250226	141900	486938980	15800	15770	15800	15770	1066
304	20250226	141800	470103600	15780	15780	15780	15780	38
305	20250226	141700	469503960	15780	15780	15780	15780	49
306	20250226	141600	468730740	15780	15780	15780	15780	215
307	20250226	141500	465338040	15780	15780	15780	15780	50
308	20250226	141400	464549040	15780	15780	15780	15780	44
309	20250226	141300	463854720	15780	15780	15780	15780	36
310	20250226	141200	463286640	15780	15780	15780	15780	45
311	20250226	141100	462576540	15780	15780	15780	15780	59
312	20250226	141000	461645520	15780	15780	15780	15780	48
313	20250226	140900	460888080	15780	15780	15780	15780	229
314	20250226	140800	457274460	15780	15780	15780	15780	26
315	20250226	140700	456864180	15780	15780	15780	15780	51
316	20250226	140600	456059400	15780	15780	15780	15770	78
317	20250226	140500	454828610	15770	15770	15770	15770	1
318	20250226	140400	454812840	15780	15780	15780	15770	45
319	20250226	140300	454102750	15780	15780	15780	15780	54
320	20250226	140200	453250630	15780	15780	15780	15780	45
321	20250226	140100	452540530	15770	15780	15780	15770	45
322	20250226	140000	451830660	15780	15780	15780	15770	57
323	20250226	135900	450931210	15770	15750	15780	15750	55
324	20250226	135800	450063680	15750	15790	15790	15750	36
325	20250226	135700	449495690	15790	15780	15790	15780	148
326	20250226	135600	447158780	15780	15790	15800	15760	57
327	20250226	135500	446258720	15780	15800	15800	15770	77
328	20250226	135400	445043260	15800	15780	15800	15780	49
329	20250226	135300	444269270	15780	15790	15790	15780	57
330	20250226	135200	443369340	15790	15760	15790	15760	39
331	20250226	135100	442753830	15740	15760	15790	15740	144
332	20250226	135000	440482790	15760	15780	15800	15750	18
333	20250226	134900	440198680	15780	15780	15800	15780	235
334	20250226	134800	436487710	15780	15780	15790	15780	76
335	20250226	134700	435288090	15790	15790	15790	15790	65
336	20250226	134600	434261740	15790	15790	15790	15790	74
337	20250226	134500	433093280	15780	15790	15790	15780	32
338	20250226	134400	432588140	15780	15790	15790	15780	76
339	20250226	134300	431388520	15770	15790	15790	15760	64
340	20250226	134200	430379140	15770	15780	15790	15760	278
341	20250226	134100	425992130	15780	15780	15790	15770	79
342	20250226	134000	424745230	15780	15760	15780	15760	48
343	20250226	133900	423987900	15760	15770	15780	15750	44
344	20250226	133800	423293790	15770	15770	15780	15770	66
345	20250226	133700	422252430	15770	15760	15780	15760	57
346	20250226	133600	421353690	15760	15770	15780	15750	75
347	20250226	133500	420170700	15760	15760	15760	15760	12
348	20250226	133400	419981580	15760	15780	15790	15760	117
349	20250226	133300	418135420	15770	15760	15780	15760	70
350	20250226	133200	417031300	15780	15780	15780	15770	42
351	20250226	133100	416368710	15780	15760	15780	15760	81
352	20250226	133000	415090880	15750	15760	15780	15750	29
353	20250226	132900	414633630	15760	15770	15780	15750	76
354	20250226	132800	413435870	15770	15760	15770	15760	49
355	20250226	132700	412663330	15780	15760	15780	15750	80
356	20250226	132600	411402380	15750	15780	15790	15750	56
357	20250226	132500	410519280	15750	15760	15770	15750	74
358	20250226	132400	409352910	15750	15790	15790	15750	40
359	20250226	132300	408722230	15760	15800	15800	15760	76
360	20250226	132200	407523690	15730	15720	15730	15720	76
361	20250226	132100	406328620	15720	15670	15720	15670	161
362	20250226	132000	403805650	15670	15670	15670	15670	6
363	20250226	131900	403711630	15670	15660	15670	15640	505
364	20250226	131800	395809940	15660	15670	15670	15660	268
365	20250226	131700	391612550	15670	15660	15670	15660	23
366	20250226	131600	391252250	15670	15670	15670	15660	132
367	20250226	131500	389183820	15670	15670	15670	15670	94
368	20250226	131400	387710840	15670	15670	15670	15670	53
369	20250226	131300	386880330	15670	15660	15670	15660	27
370	20250226	131200	386457340	15670	15670	15670	15660	15
371	20250226	131100	386222330	15670	15660	15670	15660	62
372	20250226	131000	385250810	15660	15670	15670	15660	13
373	20250226	130900	385047160	15660	15670	15670	15650	53
374	20250226	130800	384217030	15670	15700	15700	15670	39
375	20250226	130700	383605840	15650	15700	15700	15650	21
376	20250226	130600	383276640	15650	15700	15700	15650	90
377	20250226	130500	381863690	15700	15690	15700	15690	50
378	20250226	130400	381079050	15690	15670	15690	15670	20
379	20250226	130300	380765440	15670	15700	15700	15670	42
380	20250226	130200	380107270	15700	15700	15700	15700	1
381	20250226	130100	380091570	15700	15720	15720	15680	442
382	20250226	130000	373153810	15720	15720	15720	15720	62
383	20250226	125900	372179170	15720	15710	15720	15710	53
384	20250226	125800	371346040	15710	15710	15710	15710	51
385	20250226	125700	370544830	15710	15710	15710	15710	13
386	20250226	125600	370340600	15710	15710	15710	15710	41
387	20250226	125500	369696490	15710	15710	15710	15700	20
388	20250226	125400	369382300	15710	15710	15710	15710	35
389	20250226	125300	368832450	15710	15710	15710	15710	21
390	20250226	125200	368502540	15710	15710	15710	15680	232
391	20250226	125100	364862040	15700	15700	15700	15700	5
392	20250226	125000	364783540	15700	15700	15700	15700	45
393	20250226	124900	364077040	15710	15710	15710	15700	35
394	20250226	124800	363527270	15700	15720	15720	15700	100
395	20250226	124700	361957200	15720	15720	15720	15710	91
396	20250226	124600	360526720	15710	15720	15720	15710	23
397	20250226	124500	360165290	15720	15720	15720	15720	50
398	20250226	124400	359379290	15720	15720	15720	15720	16
399	20250226	124300	359127770	15720	15710	15720	15710	51
400	20250226	124200	358326090	15700	15720	15720	15700	6
401	20250226	124100	358231870	15700	15710	15720	15700	51
402	20250226	124000	357430420	15760	15760	15760	15760	21
403	20250226	123900	357099460	15700	15700	15760	15700	41
404	20250226	123800	356455700	15700	15700	15700	15700	6
405	20250226	123700	356361500	15700	15710	15760	15700	56
406	20250226	123600	355481160	15760	15760	15760	15690	271
407	20250226	123500	351221600	15750	15760	15810	15750	12
408	20250226	123400	351032390	15750	15810	15810	15740	51
409	20250226	123300	350229100	15730	15730	15730	15730	10
410	20250226	123200	350071800	15730	15810	15810	15730	55
411	20250226	123100	349205850	15710	15780	15810	15710	211
412	20250226	123000	345878810	15810	15790	15810	15790	51
413	20250226	122900	345073500	15820	15820	15820	15820	0
414	20250226	122800	345073500	15820	15780	15820	15780	64
415	20250226	122700	344062660	15820	15790	15820	15780	10
416	20250226	122600	343904720	15790	15820	15820	15790	8
417	20250226	122500	343778340	15780	15780	15790	15780	45
418	20250226	122400	343067890	15770	15800	15820	15770	71
419	20250226	122300	341946280	15760	15740	15800	15740	51
420	20250226	122200	341143090	15740	15740	15740	15740	9
421	20250226	122100	341001430	15740	15800	15800	15740	37
422	20250226	122000	340418990	15800	15760	15800	15730	35
423	20250226	121900	339867020	15760	15750	15760	15750	43
424	20250226	121800	339189350	15800	15800	15800	15730	60
425	20250226	121700	338244860	15800	15710	15800	15700	11
426	20250226	121600	338072040	15690	15810	15810	15690	200
427	20250226	121500	334926900	15810	15830	15830	15810	38
428	20250226	121400	334325790	15830	15830	15830	15830	10
429	20250226	121300	334167490	15830	15760	15830	15760	68
430	20250226	121200	333094550	15760	15760	15760	15760	57
431	20250226	121100	332196230	15760	15740	15760	15740	58
432	20250226	121000	331283050	15740	15760	15760	15690	105
433	20250226	120900	329635070	15760	15760	15760	15760	4
434	20250226	120800	329572030	15760	15780	15780	15760	51
435	20250226	120700	328767950	15780	15790	15800	15780	21
436	20250226	120600	328436420	15770	15760	15770	15760	37
437	20250226	120500	327852950	15750	15790	15790	15750	21
438	20250226	120400	327521490	15780	15780	15780	15780	41
439	20250226	120300	326874510	15780	15770	15790	15770	39
440	20250226	120200	326259130	15790	15780	15790	15780	15
441	20250226	120100	326022410	15780	15780	15780	15770	102
442	20250226	120000	324412960	15780	15780	15780	15780	1
443	20250226	115900	324397180	15780	15760	15780	15760	57
444	20250226	115800	323498250	15760	15760	15760	15760	2
445	20250226	115700	323466730	15780	15780	15780	15760	47
446	20250226	115600	322725870	15780	15760	15780	15760	11
447	20250226	115500	322552490	15760	15730	15760	15730	60
448	20250226	115400	321607380	15750	15750	15750	15750	1
449	20250226	115300	321591630	15710	15750	15750	15710	123
450	20250226	115200	319659260	15770	15710	15770	15710	89
451	20250226	115100	318260950	15710	15780	15780	15710	64
452	20250226	115000	317254230	15700	15780	15780	15700	35
453	20250226	114900	316703930	15780	15740	15780	15740	107
454	20250226	114800	315017470	15780	15780	15780	15780	0
455	20250226	114700	315017470	15780	15730	15780	15730	72
456	20250226	114600	313883560	15780	15720	15780	15720	35
457	20250226	114500	313333240	15700	15700	15700	15700	0
458	20250226	114400	313333240	15700	15780	15780	15700	111
459	20250226	114300	311586810	15780	15780	15780	15780	12
460	20250226	114200	311397450	15780	15780	15780	15780	16
461	20250226	114100	311144970	15780	15770	15780	15770	36
462	20250226	114000	310577140	15780	15760	15780	15760	57
463	20250226	113900	309678590	15780	15780	15780	15780	0
464	20250226	113800	309678590	15780	15770	15780	15710	217
465	20250226	113700	306257280	15700	15730	15770	15700	62
466	20250226	113600	305281770	15770	15770	15770	15770	52
467	20250226	113500	304461730	15770	15770	15770	15770	17
468	20250226	113400	304193640	15770	15760	15770	15700	156
469	20250226	113300	301741750	15770	15750	15770	15750	15
470	20250226	113200	301505480	15750	15740	15750	15740	22
471	20250226	113100	301159040	15750	15750	15750	15750	45
472	20250226	113000	300450290	15750	15750	15750	15750	25
473	20250226	112900	300056540	15750	15750	15750	15750	45
474	20250226	112800	299347790	15740	15780	15780	15740	14
475	20250226	112700	299127350	15780	15780	15780	15780	1
476	20250226	112600	299111570	15700	15740	15740	15700	116
477	20250226	112500	297286170	15740	15740	15740	15740	2
478	20250226	112400	297254690	15740	15740	15740	15740	0
479	20250226	112300	297254690	15740	15760	15780	15740	93
480	20250226	112200	295790010	15780	15780	15780	15780	14
481	20250226	112100	295569090	15780	15780	15780	15780	63
482	20250226	112000	294574950	15780	15770	15780	15770	34
483	20250226	111900	294038760	15770	15770	15770	15770	6
484	20250226	111800	293944140	15770	15770	15770	15770	59
485	20250226	111700	293013710	15770	15770	15770	15770	9
486	20250226	111600	292871780	15770	15770	15770	15770	8
487	20250226	111500	292745620	15770	15770	15770	15760	38
488	20250226	111400	292146420	15770	15770	15770	15770	13
489	20250226	111300	291941410	15760	15760	15760	15740	71
490	20250226	111200	290822650	15770	15770	15770	15770	20
491	20250226	111100	290507250	15770	15770	15770	15770	71
492	20250226	111000	289387580	15760	15760	15770	15760	13
493	20250226	110900	289182620	15770	15750	15770	15750	56
494	20250226	110800	288299950	15750	15770	15770	15750	39
495	20250226	110700	287685480	15770	15750	15780	15750	67
496	20250226	110600	286629510	15750	15750	15780	15750	7
497	20250226	110500	286519230	15750	15780	15780	15740	41
498	20250226	110400	285873110	15780	15790	15790	15780	2
499	20250226	110300	285841540	15790	15790	15840	15790	104
500	20250226	110200	284199330	15840	15840	15840	15840	1
501	20250226	110100	284183490	15840	15760	15840	15760	26
502	20250226	110000	283772290	15850	15780	15860	15780	247
503	20250226	105900	279868130	15870	15870	15870	15870	110
504	20250226	105800	278122430	15870	15870	15870	15870	0
505	20250226	105700	278122430	15870	15870	15870	15870	31
506	20250226	105600	277630460	15870	15870	15870	15870	2
507	20250226	105500	277598720	15680	15680	15680	15680	0
508	20250226	105400	277598720	15680	15870	15880	15680	1345
509	20250226	105300	256455180	15870	15870	15870	15870	11
510	20250226	105200	256280610	15870	15870	15870	15850	17
511	20250226	105100	256010940	15850	15840	15870	15840	38
512	20250226	105000	255408630	15820	15810	15880	15800	121
513	20250226	104900	253495170	15830	15830	15830	15830	16
514	20250226	104800	253241890	15830	15880	15880	15830	59
515	20250226	104700	252307420	15880	15840	15880	15840	3
516	20250226	104600	252259820	15840	15840	15840	15840	11
517	20250226	104500	252085580	15840	15870	15870	15840	56
518	20250226	104400	251198240	15830	15870	15870	15830	47
519	20250226	104300	250454150	15870	15870	15870	15870	1
520	20250226	104200	250438280	15840	15850	15870	15840	97
521	20250226	104100	248900450	15860	15840	15870	15840	797
522	20250226	104000	236263970	15830	15810	15830	15810	124
523	20250226	103900	234301710	15800	15790	15800	15790	450
524	20250226	103800	227196110	15790	15790	15790	15780	394
525	20250226	103700	220975610	15790	15790	15790	15790	1
526	20250226	103600	220959820	15780	15780	15790	15780	101
527	20250226	103500	219365470	15780	15790	15790	15770	17
528	20250226	103400	219097290	15790	15790	15790	15790	35
529	20250226	103300	218544640	15770	15790	15790	15750	46
530	20250226	103200	217819640	15790	15790	15790	15790	221
531	20250226	103100	214330050	15790	15790	15790	15790	17
532	20250226	103000	214061620	15790	15790	15790	15720	47
533	20250226	102900	213319560	15790	15790	15790	15790	0
534	20250226	102800	213319560	15790	15770	15790	15770	19
535	20250226	102700	213019910	15770	15730	15770	15730	342
536	20250226	102600	207638050	15630	15630	15630	15630	1
537	20250226	102500	207622420	15730	15620	15750	15610	1081
538	20250226	102400	190743390	15770	15710	15770	15710	127
539	20250226	102300	188746840	15710	15680	15710	15680	3084
540	20250226	102200	140361560	15680	15680	15680	15680	2
541	20250226	102100	140330200	15680	15680	15680	15680	0
542	20250226	102000	140330200	15680	15670	15680	15670	19
543	20250226	101900	140032290	15670	15670	15670	15650	36
544	20250226	101800	139468670	15680	15680	15680	15680	1
545	20250226	101700	139452990	15680	15680	15680	15680	62
546	20250226	101600	138480830	15680	15680	15680	15680	19
547	20250226	101500	138182910	15680	15680	15680	15680	0
548	20250226	101400	138182910	15680	15640	15680	15640	26
549	20250226	101300	137776230	15680	15680	15680	15670	123
550	20250226	101200	135847750	15680	15680	15680	15680	1
551	20250226	101100	135832070	15680	15680	15680	15680	12
552	20250226	101000	135643910	15680	15680	15680	15680	1
553	20250226	100900	135628230	15680	15690	15690	15680	117
554	20250226	100800	133792590	15690	15690	15690	15690	25
555	20250226	100700	133400340	15690	15690	15690	15690	15
556	20250226	100600	133164990	15690	15690	15690	15690	12
557	20250226	100500	132976710	15670	15670	15670	15670	6
558	20250226	100400	132882690	15670	15670	15670	15670	14
559	20250226	100300	132663310	15670	15660	15670	15660	15
560	20250226	100200	132428290	15670	15670	15670	15670	12
561	20250226	100100	132240250	15670	15670	15670	15670	2
562	20250226	100000	132208910	15670	15670	15670	15670	2
563	20250226	095900	132177570	15660	15670	15670	15640	21
564	20250226	095800	131848800	15660	15670	15670	15660	31
565	20250226	095700	131363270	15640	15670	15670	15640	3
566	20250226	095600	131316320	15670	15670	15670	15670	1
567	20250226	095500	131300650	15630	15670	15670	15630	83
568	20250226	095400	130002960	15670	15660	15670	15660	117
569	20250226	095300	128169690	15660	15660	15660	15600	6
570	20250226	095200	128075970	15630	15630	15630	15630	0
571	20250226	095100	128075970	15630	15660	15660	15630	51
572	20250226	095000	127278330	15600	15600	15600	15600	30
573	20250226	094900	126810330	15660	15660	15660	15660	0
574	20250226	094800	126810330	15660	15660	15660	15660	3
575	20250226	094700	126763350	15660	15660	15660	15660	15
576	20250226	094600	126528450	15690	15690	15690	15690	0
577	20250226	094500	126528450	15690	15690	15690	15690	1
578	20250226	094400	126512760	15690	15690	15690	15690	2
579	20250226	094300	126481380	15700	15700	15700	15530	38
580	20250226	094200	125887330	15720	15720	15720	15720	1
581	20250226	094100	125871610	15520	15720	15720	15520	405
582	20250226	094000	119568020	15630	15620	15630	15610	24
583	20250226	093900	119193280	15630	15630	15630	15630	52
584	20250226	093800	118380520	15630	15700	15720	15630	138
585	20250226	093700	116223190	15630	15700	15700	15630	11
586	20250226	093600	116051190	15730	15740	15740	15640	251
587	20250226	093500	112124590	15740	15740	15740	15660	7
588	20250226	093400	112014810	15740	15700	15760	15600	3165
589	20250226	093300	62513860	15760	15760	15760	15760	0
590	20250226	093200	62513860	15760	15700	15760	15680	448
591	20250226	093100	55484190	15760	15760	15760	15760	0
592	20250226	093000	55484190	15760	15720	15770	15710	15
593	20250226	092900	55247950	15770	15720	15770	15720	8
594	20250226	092800	55122140	15770	15700	15770	15700	69
595	20250226	092700	54037300	15770	15770	15770	15710	48
596	20250226	092600	53283040	15770	15770	15770	15710	61
597	20250226	092500	52323650	15770	15770	15770	15770	0
598	20250226	092400	52323650	15770	15750	15770	15750	27
599	20250226	092300	51898260	15760	15770	15770	15760	21
600	20250226	092200	51567290	15770	15770	15770	15770	11
601	20250226	092100	51393820	15770	15680	15770	15680	8
602	20250226	092000	51267750	15700	15760	15780	15700	1104
603	20250226	091900	33920320	15790	15800	15800	15790	11
604	20250226	091800	33746560	15800	15800	15800	15800	19
605	20250226	091700	33446360	15800	15800	15800	15800	1
606	20250226	091600	33430560	15770	15800	15800	15770	17
607	20250226	091500	33162440	15800	15800	15800	15800	2
608	20250226	091400	33130840	15760	15800	15800	15760	548
609	20250226	091300	24493810	15800	15800	15800	15800	12
610	20250226	091200	24304210	15800	15800	15800	15800	0
611	20250226	091100	24304210	15800	15800	15800	15800	1
612	20250226	091000	24288410	15770	15790	15800	15770	21
613	20250226	090900	23957050	15750	15750	15750	15750	5
614	20250226	090800	23878300	15800	15810	15810	15800	11
615	20250226	090700	23704470	15810	15770	15810	15750	20
616	20250226	090600	23389390	15810	15770	15820	15630	516
617	20250226	090500	15244400	15800	15660	15800	15660	14
618	20250226	090400	15024120	15750	15750	15750	15750	2
619	20250226	090300	14992620	15750	15750	15750	15750	1
620	20250226	090200	14976870	15760	15760	15760	15700	626
621	20250226	090100	5129050	15760	15760	15760	15760	19
622	20250226	090000	4829610	15800	15800	15800	15760	306