KissMeData/271940/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	210600	563073820	15990	15990	15990	15990	1000
3	20250226	210500	563073820	15990	15990	15990	15990	0
4	20250226	210400	563073820	15990	15990	15990	15990	0
5	20250226	210300	563073820	15990	15990	15990	15990	0
6	20250226	210200	563073820	15990	15990	15990	15990	0
7	20250226	210100	563073820	15990	15990	15990	15990	0
8	20250226	210000	563073820	15990	15990	15990	15990	0
9	20250226	205900	563073820	15990	15990	15990	15990	0
10	20250226	205800	563073820	15990	15990	15990	15990	0
11	20250226	205700	563073820	15990	15990	15990	15990	0
12	20250226	205600	563073820	15990	15990	15990	15990	0
13	20250226	205500	563073820	15990	15990	15990	15990	0
14	20250226	205400	563073820	15990	15990	15990	15990	0
15	20250226	205300	563073820	15990	15990	15990	15990	0
16	20250226	205200	563073820	15990	15990	15990	15990	0
17	20250226	205100	563073820	15990	15990	15990	15990	0
18	20250226	205000	563073820	15990	15990	15990	15990	0
19	20250226	204900	563073820	15990	15990	15990	15990	0
20	20250226	204800	563073820	15990	15990	15990	15990	0
21	20250226	204700	563073820	15990	15990	15990	15990	0
22	20250226	204600	563073820	15990	15990	15990	15990	0
23	20250226	204500	563073820	15990	15990	15990	15990	0
24	20250226	204400	563073820	15990	15990	15990	15990	0
25	20250226	204300	563073820	15990	15990	15990	15990	0
26	20250226	204200	563073820	15990	15990	15990	15990	0
27	20250226	204100	563073820	15990	15990	15990	15990	0
28	20250226	204000	563073820	15990	15990	15990	15990	0
29	20250226	203900	563073820	15990	15990	15990	15990	0
30	20250226	203800	563073820	15990	15990	15990	15990	0
31	20250226	203700	563073820	15990	15990	15990	15990	0
32	20250226	203600	563073820	15990	15990	15990	15990	1000
33	20250226	203500	563073820	15990	15990	15990	15990	0
34	20250226	203400	563073820	15990	15990	15990	15990	0
35	20250226	203300	563073820	15990	15990	15990	15990	0
36	20250226	203200	563073820	15990	15990	15990	15990	0
37	20250226	203100	563073820	15990	15990	15990	15990	0
38	20250226	203000	563073820	15990	15990	15990	15990	0
39	20250226	202900	563073820	15990	15990	15990	15990	0
40	20250226	202800	563073820	15990	15990	15990	15990	0
41	20250226	202700	563073820	15990	15990	15990	15990	0
42	20250226	202600	563073820	15990	15990	15990	15990	0
43	20250226	202500	563073820	15990	15990	15990	15990	0
44	20250226	202400	563073820	15990	15990	15990	15990	0
45	20250226	202300	563073820	15990	15990	15990	15990	0
46	20250226	202200	563073820	15990	15990	15990	15990	0
47	20250226	202100	563073820	15990	15990	15990	15990	0
48	20250226	202000	563073820	15990	15990	15990	15990	0
49	20250226	201900	563073820	15990	15990	15990	15990	0
50	20250226	201800	563073820	15990	15990	15990	15990	0
51	20250226	201700	563073820	15990	15990	15990	15990	0
52	20250226	201600	563073820	15990	15990	15990	15990	0
53	20250226	201500	563073820	15990	15990	15990	15990	0
54	20250226	201400	563073820	15990	15990	15990	15990	0
55	20250226	201300	563073820	15990	15990	15990	15990	0
56	20250226	201200	563073820	15990	15990	15990	15990	0
57	20250226	201100	563073820	15990	15990	15990	15990	0
58	20250226	201000	563073820	15990	15990	15990	15990	0
59	20250226	200900	563073820	15990	15990	15990	15990	0
60	20250226	200800	563073820	15990	15990	15990	15990	0
61	20250226	200700	563073820	15990	15990	15990	15990	0
62	20250226	200600	563073820	15990	15990	15990	15990	1000
63	20250226	200500	563073820	15990	15990	15990	15990	0
64	20250226	200400	563073820	15990	15990	15990	15990	0
65	20250226	200300	563073820	15990	15990	15990	15990	0
66	20250226	200200	563073820	15990	15990	15990	15990	0
67	20250226	200100	563073820	15990	15990	15990	15990	0
68	20250226	200000	563073820	15990	15990	15990	15990	0
69	20250226	195900	563073820	15990	15990	15990	15990	0
70	20250226	195800	563073820	15990	15990	15990	15990	0
71	20250226	195700	563073820	15990	15990	15990	15990	0
72	20250226	195600	563073820	15990	15990	15990	15990	0
73	20250226	195500	563073820	15990	15990	15990	15990	0
74	20250226	195400	563073820	15990	15990	15990	15990	0
75	20250226	195300	563073820	15990	15990	15990	15990	0
76	20250226	195200	563073820	15990	15990	15990	15990	0
77	20250226	195100	563073820	15990	15990	15990	15990	0
78	20250226	195000	563073820	15990	15990	15990	15990	0
79	20250226	194900	563073820	15990	15990	15990	15990	0
80	20250226	194800	563073820	15990	15990	15990	15990	0
81	20250226	194700	563073820	15990	15990	15990	15990	0
82	20250226	194600	563073820	15990	15990	15990	15990	0
83	20250226	194500	563073820	15990	15990	15990	15990	0
84	20250226	194400	563073820	15990	15990	15990	15990	0
85	20250226	194300	563073820	15990	15990	15990	15990	0
86	20250226	194200	563073820	15990	15990	15990	15990	0
87	20250226	194100	563073820	15990	15990	15990	15990	0
88	20250226	194000	563073820	15990	15990	15990	15990	0
89	20250226	193900	563073820	15990	15990	15990	15990	0
90	20250226	193800	563073820	15990	15990	15990	15990	0
91	20250226	193700	563073820	15990	15990	15990	15990	0
92	20250226	193600	563073820	15990	15990	15990	15990	1000
93	20250226	193500	563073820	15990	15990	15990	15990	0
94	20250226	193400	563073820	15990	15990	15990	15990	0
95	20250226	193300	563073820	15990	15990	15990	15990	0
96	20250226	193200	563073820	15990	15990	15990	15990	0
97	20250226	193100	563073820	15990	15990	15990	15990	0
98	20250226	193000	563073820	15990	15990	15990	15990	0
99	20250226	192900	563073820	15990	15990	15990	15990	0
100	20250226	192800	563073820	15990	15990	15990	15990	0
101	20250226	192700	563073820	15990	15990	15990	15990	0
102	20250226	192600	563073820	15990	15990	15990	15990	0
103	20250226	192500	563073820	15990	15990	15990	15990	0
104	20250226	192400	563073820	15990	15990	15990	15990	0
105	20250226	192300	563073820	15990	15990	15990	15990	0
106	20250226	192200	563073820	15990	15990	15990	15990	0
107	20250226	192100	563073820	15990	15990	15990	15990	0
108	20250226	192000	563073820	15990	15990	15990	15990	0
109	20250226	191900	563073820	15990	15990	15990	15990	0
110	20250226	191800	563073820	15990	15990	15990	15990	0
111	20250226	191700	563073820	15990	15990	15990	15990	0
112	20250226	191600	563073820	15990	15990	15990	15990	0
113	20250226	191500	563073820	15990	15990	15990	15990	0
114	20250226	191400	563073820	15990	15990	15990	15990	0
115	20250226	191300	563073820	15990	15990	15990	15990	0
116	20250226	191200	563073820	15990	15990	15990	15990	0
117	20250226	191100	563073820	15990	15990	15990	15990	0
118	20250226	191000	563073820	15990	15990	15990	15990	0
119	20250226	190900	563073820	15990	15990	15990	15990	0
120	20250226	190800	563073820	15990	15990	15990	15990	0
121	20250226	190700	563073820	15990	15990	15990	15990	0
122	20250226	190600	563073820	15990	15990	15990	15990	1000
123	20250226	190500	563073820	15990	15990	15990	15990	0
124	20250226	190400	563073820	15990	15990	15990	15990	0
125	20250226	190300	563073820	15990	15990	15990	15990	0
126	20250226	190200	563073820	15990	15990	15990	15990	0
127	20250226	190100	563073820	15990	15990	15990	15990	0
128	20250226	190000	563073820	15990	15990	15990	15990	0
129	20250226	185900	563073820	15990	15990	15990	15990	0
130	20250226	185800	563073820	15990	15990	15990	15990	0
131	20250226	185700	563073820	15990	15990	15990	15990	0
132	20250226	185600	563073820	15990	15990	15990	15990	0
133	20250226	185500	563073820	15990	15990	15990	15990	0
134	20250226	185400	563073820	15990	15990	15990	15990	0
135	20250226	185300	563073820	15990	15990	15990	15990	0
136	20250226	185200	563073820	15990	15990	15990	15990	0
137	20250226	185100	563073820	15990	15990	15990	15990	0
138	20250226	185000	563073820	15990	15990	15990	15990	0
139	20250226	184900	563073820	15990	15990	15990	15990	0
140	20250226	184800	563073820	15990	15990	15990	15990	0
141	20250226	184700	563073820	15990	15990	15990	15990	0
142	20250226	184600	563073820	15990	15990	15990	15990	0
143	20250226	184500	563073820	15990	15990	15990	15990	0
144	20250226	184400	563073820	15990	15990	15990	15990	0
145	20250226	184300	563073820	15990	15990	15990	15990	0
146	20250226	184200	563073820	15990	15990	15990	15990	0
147	20250226	184100	563073820	15990	15990	15990	15990	0
148	20250226	184000	563073820	15990	15990	15990	15990	0
149	20250226	183900	563073820	15990	15990	15990	15990	0
150	20250226	183800	563073820	15990	15990	15990	15990	0
151	20250226	183700	563073820	15990	15990	15990	15990	0
152	20250226	183600	563073820	15990	15990	15990	15990	1000
153	20250226	183500	563073820	15990	15990	15990	15990	0
154	20250226	183400	563073820	15990	15990	15990	15990	0
155	20250226	183300	563073820	15990	15990	15990	15990	0
156	20250226	183200	563073820	15990	15990	15990	15990	0
157	20250226	183100	563073820	15990	15990	15990	15990	0
158	20250226	183000	563073820	15990	15990	15990	15990	0
159	20250226	182900	563073820	15990	15990	15990	15990	0
160	20250226	182800	563073820	15990	15990	15990	15990	0
161	20250226	182700	563073820	15990	15990	15990	15990	0
162	20250226	182600	563073820	15990	15990	15990	15990	0
163	20250226	182500	563073820	15990	15990	15990	15990	0
164	20250226	182400	563073820	15990	15990	15990	15990	0
165	20250226	182300	563073820	15990	15990	15990	15990	0
166	20250226	182200	563073820	15990	15990	15990	15990	0
167	20250226	182100	563073820	15990	15990	15990	15990	0
168	20250226	182000	563073820	15990	15990	15990	15990	0
169	20250226	181900	563073820	15990	15990	15990	15990	0
170	20250226	181800	563073820	15990	15990	15990	15990	0
171	20250226	181700	563073820	15990	15990	15990	15990	0
172	20250226	181600	563073820	15990	15990	15990	15990	0
173	20250226	181500	563073820	15990	15990	15990	15990	0
174	20250226	181400	563073820	15990	15990	15990	15990	0
175	20250226	181300	563073820	15990	15990	15990	15990	0
176	20250226	181200	563073820	15990	15990	15990	15990	0
177	20250226	181100	563073820	15990	15990	15990	15990	0
178	20250226	181000	563073820	15990	15990	15990	15990	0
179	20250226	180900	563073820	15990	15990	15990	15990	0
180	20250226	180800	563073820	15990	15990	15990	15990	0
181	20250226	180700	563073820	15990	15990	15990	15990	0
182	20250226	180600	563073820	15990	15990	15990	15990	1000
183	20250226	180500	563073820	15990	15990	15990	15990	0
184	20250226	180400	563073820	15990	15990	15990	15990	0
185	20250226	180300	563073820	15990	15990	15990	15990	0
186	20250226	180200	563073820	15990	15990	15990	15990	0
187	20250226	180100	563073820	15990	15990	15990	15990	0
188	20250226	180000	563073820	15990	15990	15990	15990	0
189	20250226	175900	563073820	15990	15990	15990	15990	0
190	20250226	175800	563073820	15990	15990	15990	15990	0
191	20250226	175700	563073820	15990	15990	15990	15990	0
192	20250226	175600	563073820	15990	15990	15990	15990	0
193	20250226	175500	563073820	15990	15990	15990	15990	0
194	20250226	175400	563073820	15990	15990	15990	15990	0
195	20250226	175300	563073820	15990	15990	15990	15990	0
196	20250226	175200	563073820	15990	15990	15990	15990	0
197	20250226	175100	563073820	15990	15990	15990	15990	0
198	20250226	175000	563073820	15990	15990	15990	15990	0
199	20250226	174900	563073820	15990	15990	15990	15990	0
200	20250226	174800	563073820	15990	15990	15990	15990	0
201	20250226	174700	563073820	15990	15990	15990	15990	0
202	20250226	174600	563073820	15990	15990	15990	15990	0
203	20250226	174500	563073820	15990	15990	15990	15990	0
204	20250226	174400	563073820	15990	15990	15990	15990	0
205	20250226	174300	563073820	15990	15990	15990	15990	0
206	20250226	174200	563073820	15990	15990	15990	15990	0
207	20250226	174100	563073820	15990	15990	15990	15990	0
208	20250226	174000	563073820	15990	15990	15990	15990	0
209	20250226	173900	563073820	15990	15990	15990	15990	0
210	20250226	173800	563073820	15990	15990	15990	15990	0
211	20250226	173700	563073820	15990	15990	15990	15990	0
212	20250226	173600	563073820	15990	15990	15990	15990	1000
213	20250226	173500	563073820	15990	15990	15990	15990	0
214	20250226	173400	563073820	15990	15990	15990	15990	0
215	20250226	173300	563073820	15990	15990	15990	15990	0
216	20250226	173200	563073820	15990	15990	15990	15990	0
217	20250226	173100	563073820	15990	15990	15990	15990	0
218	20250226	173000	563073820	15990	15990	15990	15990	0
219	20250226	172900	563073820	15990	15990	15990	15990	0
220	20250226	172800	563073820	15990	15990	15990	15990	0
221	20250226	172700	563073820	15990	15990	15990	15990	0
222	20250226	172600	563073820	15990	15990	15990	15990	0
223	20250226	172500	563073820	15990	15990	15990	15990	0
224	20250226	172400	563073820	15990	15990	15990	15990	0
225	20250226	172300	563073820	15990	15990	15990	15990	0
226	20250226	172200	563073820	15990	15990	15990	15990	0
227	20250226	172100	563073820	15990	15990	15990	15990	0
228	20250226	172000	563073820	15990	15990	15990	15990	0
229	20250226	171900	563073820	15990	15990	15990	15990	0
230	20250226	171800	563073820	15990	15990	15990	15990	0
231	20250226	171700	563073820	15990	15990	15990	15990	0
232	20250226	171600	563073820	15990	15990	15990	15990	0
233	20250226	171500	563073820	15990	15990	15990	15990	0
234	20250226	171400	563073820	15990	15990	15990	15990	0
235	20250226	171300	563073820	15990	15990	15990	15990	0
236	20250226	171200	563073820	15990	15990	15990	15990	0
237	20250226	171100	563073820	15990	15990	15990	15990	0
238	20250226	171000	563073820	15990	15990	15990	15990	0
239	20250226	170900	563073820	15990	15990	15990	15990	0
240	20250226	170800	563073820	15990	15990	15990	15990	0
241	20250226	170700	563073820	15990	15990	15990	15990	0
242	20250226	170600	563073820	15990	15990	15990	15990	1000
243	20250226	170500	563073820	15990	15990	15990	15990	0
244	20250226	170400	563073820	15990	15990	15990	15990	0
245	20250226	170300	563073820	15990	15990	15990	15990	0
246	20250226	170200	563073820	15990	15990	15990	15990	0
247	20250226	170100	563073820	15990	15990	15990	15990	0
248	20250226	170000	563073820	15990	15990	15990	15990	0
249	20250226	165900	563073820	15990	15990	15990	15990	0
250	20250226	165800	563073820	15990	15990	15990	15990	0
251	20250226	165700	563073820	15990	15990	15990	15990	0
252	20250226	165600	563073820	15990	15990	15990	15990	0
253	20250226	165500	563073820	15990	15990	15990	15990	0
254	20250226	165400	563073820	15990	15990	15990	15990	0
255	20250226	165300	563073820	15990	15990	15990	15990	0
256	20250226	165200	563073820	15990	15990	15990	15990	0
257	20250226	165100	563073820	15990	15990	15990	15990	0
258	20250226	165000	563073820	15990	15990	15990	15990	0
259	20250226	164900	563073820	15990	15990	15990	15990	0
260	20250226	164800	563073820	15990	15990	15990	15990	0
261	20250226	164700	563073820	15990	15990	15990	15990	0
262	20250226	164600	563073820	15990	15990	15990	15990	0
263	20250226	164500	563073820	15990	15990	15990	15990	0
264	20250226	164400	563073820	15990	15990	15990	15990	0
265	20250226	164300	563073820	15990	15990	15990	15990	0
266	20250226	164200	563073820	15990	15990	15990	15990	0
267	20250226	164100	563073820	15990	15990	15990	15990	0
268	20250226	164000	563073820	15990	15990	15990	15990	0
269	20250226	163900	563073820	15990	15990	15990	15990	0
270	20250226	163800	563073820	15990	15990	15990	15990	0
271	20250226	163700	563073820	15990	15990	15990	15990	0
272	20250226	163600	563073820	15990	15990	15990	15990	1000
273	20250226	163500	563073820	15990	15990	15990	15990	0
274	20250226	163400	563073820	15990	15990	15990	15990	0
275	20250226	163300	563073820	15990	15990	15990	15990	0
276	20250226	163200	563073820	15990	15990	15990	15990	0
277	20250226	163100	563073820	15990	15990	15990	15990	0
278	20250226	163000	563073820	15990	15990	15990	15990	0
279	20250226	162900	563073820	15990	15990	15990	15990	0
280	20250226	162800	563073820	15990	15990	15990	15990	0
281	20250226	162700	563073820	15990	15990	15990	15990	0
282	20250226	162600	563073820	15990	15990	15990	15990	0
283	20250226	162500	563073820	15990	15990	15990	15990	0
284	20250226	162400	563073820	15990	15990	15990	15990	0
285	20250226	162300	563073820	15990	15990	15990	15990	0
286	20250226	162200	563073820	15990	15990	15990	15990	0
287	20250226	162100	563073820	15990	15990	15990	15990	0
288	20250226	162000	563073820	15990	15990	15990	15990	0
289	20250226	161900	563073820	15990	15990	15990	15990	0
290	20250226	161800	563073820	15990	15990	15990	15990	0
291	20250226	161700	563073820	15990	15990	15990	15990	0
292	20250226	161600	563073820	15990	15990	15990	15990	0
293	20250226	161500	563073820	15990	15990	15990	15990	0
294	20250226	161400	563073820	15990	15990	15990	15990	0
295	20250226	161300	563073820	15990	15990	15990	15990	0
296	20250226	161200	563073820	15990	15990	15990	15990	0
297	20250226	161100	563073820	15990	15990	15990	15990	0
298	20250226	161000	563073820	15990	15990	15990	15990	0
299	20250226	160900	563073820	15990	15990	15990	15990	0
300	20250226	160800	563073820	15990	15990	15990	15990	0
301	20250226	160700	563073820	15990	15990	15990	15990	0
302	20250226	160600	563073820	15990	15990	15990	15990	1000
303	20250226	160500	563073820	15990	15990	15990	15990	0
304	20250226	160400	563073820	15990	15990	15990	15990	0
305	20250226	160300	563073820	15990	15990	15990	15990	0
306	20250226	160200	563073820	15990	15990	15990	15990	0
307	20250226	160100	563073820	15990	15990	15990	15990	0
308	20250226	160000	563073820	15990	15990	15990	15990	0
309	20250226	155900	563073820	15990	15990	15990	15990	0
310	20250226	155800	563073820	15990	15990	15990	15990	0
311	20250226	155700	563073820	15990	15990	15990	15990	0
312	20250226	155600	563073820	15990	15990	15990	15990	0
313	20250226	155500	563073820	15990	15990	15990	15990	0
314	20250226	155400	563073820	15990	15990	15990	15990	0
315	20250226	155300	563073820	15990	15990	15990	15990	0
316	20250226	155200	563073820	15990	15990	15990	15990	0
317	20250226	155100	563073820	15990	15990	15990	15990	0
318	20250226	155000	563073820	15990	15990	15990	15990	0
319	20250226	154900	563073820	15990	15990	15990	15990	0
320	20250226	154800	563073820	15990	15990	15990	15990	0
321	20250226	154700	563073820	15990	15990	15990	15990	0
322	20250226	154600	563073820	15990	15990	15990	15990	0
323	20250226	154500	563073820	15990	15990	15990	15990	0
324	20250226	154400	563073820	15990	15990	15990	15990	0
325	20250226	154300	563073820	15990	15990	15990	15990	0
326	20250226	154200	563073820	15990	15990	15990	15990	0
327	20250226	154100	563073820	15990	15990	15990	15990	0
328	20250226	154000	563073820	15990	15990	15990	15990	0
329	20250226	153900	563073820	15990	15990	15990	15990	0
330	20250226	153800	563073820	15990	15990	15990	15990	0
331	20250226	153700	563073820	15990	15990	15990	15990	0
332	20250226	153600	563073820	15990	15990	15990	15990	1000
333	20250226	153500	563073820	15990	15990	15990	15990	0
334	20250226	153400	563073820	15990	15990	15990	15990	0
335	20250226	153300	563073820	15990	15990	15990	15990	0
336	20250226	153200	563073820	15990	15990	15990	15990	0
337	20250226	153100	563073820	15990	15990	15990	15990	0
338	20250226	153000	563073820	15990	15990	15990	15990	1000
339	20250226	152900	547083820	15990	15990	15990	15990	0
340	20250226	152800	547083820	15990	15990	15990	15990	0
341	20250226	152700	547083820	15990	15990	15990	15990	0
342	20250226	152600	547083820	15990	15990	15990	15990	0
343	20250226	152500	547083820	15990	15990	15990	15990	0
344	20250226	152400	547083820	15990	15990	15990	15990	0
345	20250226	152300	547083820	15990	15990	15990	15990	0
346	20250226	152200	547083820	15990	15990	15990	15990	0
347	20250226	152100	547083820	15990	15990	15990	15990	0
348	20250226	152000	547083820	15990	15990	15990	15990	0
349	20250226	151900	547083820	15990	15990	15990	15980	51
350	20250226	151800	546268400	15980	15990	15990	15980	99
351	20250226	151700	544685740	15990	15990	15990	15990	41
352	20250226	151600	544030150	15990	15980	15990	15980	15
353	20250226	151500	543790350	15980	15990	15990	15980	4
354	20250226	151400	543726400	15970	15990	15990	15970	7
355	20250226	151300	543614550	15970	15990	15990	15970	277
356	20250226	151200	539185400	15990	15990	15990	15990	32
357	20250226	151100	538673720	15990	15990	15990	15990	24
358	20250226	151000	538289960	15990	15970	16000	15970	198
359	20250226	150900	535123780	15970	15970	15980	15970	27
360	20250226	150800	534692490	15970	15960	15980	15960	253
361	20250226	150700	530651770	15970	15980	15980	15970	219
362	20250226	150600	527152640	15980	15980	15980	15980	17
363	20250226	150500	526880980	15980	15990	15990	15980	8
364	20250226	150400	526753110	15980	15980	15990	15980	25
365	20250226	150300	526353590	15990	15980	15990	15980	50
366	20250226	150200	525554170	15980	15990	15990	15980	8
367	20250226	150100	525426320	15980	15990	15990	15980	22
368	20250226	150000	525074560	15980	15980	15980	15980	202
369	20250226	145900	521846600	15980	15960	15980	15960	332
370	20250226	145800	516543870	15950	15960	15960	15950	36
371	20250226	145700	515969320	15960	15960	15960	15960	35
372	20250226	145600	515410720	15970	15970	15970	15970	1
373	20250226	145500	515394750	15960	15960	15960	15960	0
374	20250226	145400	515394750	15960	15960	15960	15960	60
375	20250226	145300	514437150	15960	15960	15960	15950	185
376	20250226	145200	511485550	15960	15960	15960	15960	1
377	20250226	145100	511469590	15960	15960	15960	15960	13
378	20250226	145000	511262110	15960	15950	15960	15950	208
379	20250226	144900	507944170	15950	15950	15950	15950	2
380	20250226	144800	507912270	15950	15950	15950	15950	11
381	20250226	144700	507736820	15950	15950	15950	15950	5
382	20250226	144600	507657070	15950	15950	15950	15950	0
383	20250226	144500	507657070	15950	15950	15950	15950	1
384	20250226	144400	507641120	15940	15940	15940	15940	7
385	20250226	144300	507529540	15940	15940	15940	15940	0
386	20250226	144200	507529540	15940	15940	15940	15940	0
387	20250226	144100	507529540	15940	15940	15940	15940	0
388	20250226	144000	507529540	15940	15940	15940	15940	100
389	20250226	143900	505935540	15950	15950	15950	15940	116
390	20250226	143800	504086340	15950	15950	15950	15950	5
391	20250226	143700	504006590	15940	15940	15940	15940	2
392	20250226	143600	503974710	15940	15940	15940	15940	25
393	20250226	143500	503576210	15940	15940	15940	15940	19
394	20250226	143400	503273350	15950	15950	15950	15950	0
395	20250226	143300	503273350	15950	15950	15950	15950	0
396	20250226	143200	503273350	15950	15950	15950	15950	0
397	20250226	143100	503273350	15950	15950	15950	15950	26
398	20250226	143000	502858650	15940	15940	15940	15940	0
399	20250226	142900	502858650	15940	15940	15940	15940	0
400	20250226	142800	502858650	15940	15970	15970	15940	510
401	20250226	142700	494721260	15980	15980	15980	15980	0
402	20250226	142600	494721260	15980	15980	15980	15980	12
403	20250226	142500	494529500	15970	15970	15970	15970	41
404	20250226	142400	493874730	15980	15980	15980	15980	20
405	20250226	142300	493555130	15970	15970	15970	15970	10
406	20250226	142200	493395430	15970	15970	15970	15970	0
407	20250226	142100	493395430	15970	15970	15970	15970	0
408	20250226	142000	493395430	15970	15970	15970	15970	0
409	20250226	141900	493395430	15970	15970	15970	15970	1
410	20250226	141800	493379460	15970	15950	15980	15950	454
411	20250226	141700	486133660	15950	15950	15950	15950	0
412	20250226	141600	486133660	15950	15940	15950	15940	24
413	20250226	141500	485750900	15950	15950	15950	15950	6
414	20250226	141400	485655200	15930	15940	15940	15930	93
415	20250226	141300	484173700	15940	15940	15940	15940	0
416	20250226	141200	484173700	15940	15940	15940	15940	147
417	20250226	141100	481830520	15950	15950	15950	15950	5
418	20250226	141000	481750770	15950	15950	15950	15950	0
419	20250226	140900	481750770	15950	15950	15950	15950	52
420	20250226	140800	480921370	15950	15950	15950	15950	0
421	20250226	140700	480921370	15950	15950	15950	15950	0
422	20250226	140600	480921370	15950	15950	15950	15950	0
423	20250226	140500	480921370	15950	15950	15950	15950	30
424	20250226	140400	480442870	15960	15960	15960	15960	0
425	20250226	140300	480442870	15960	15960	15960	15960	113
426	20250226	140200	478639390	15970	15970	15970	15970	13
427	20250226	140100	478431780	15970	15950	15970	15950	126
428	20250226	140000	476421920	15950	15950	15950	15950	66
429	20250226	135900	475369220	15960	15960	15960	15960	10
430	20250226	135800	475209620	15940	15940	15940	15940	4
431	20250226	135700	475145860	15940	15940	15940	15930	49
432	20250226	135600	474364810	15940	15940	15940	15940	10
433	20250226	135500	474205410	15940	15940	15940	15940	1
434	20250226	135400	474189470	15920	15920	15920	15920	0
435	20250226	135300	474189470	15920	15920	15920	15920	0
436	20250226	135200	474189470	15920	15930	15930	15920	203
437	20250226	135100	470957130	15930	15930	15930	15930	0
438	20250226	135000	470957130	15930	15960	15960	15930	113
439	20250226	134900	469156000	15960	15960	15960	15960	11
440	20250226	134800	468980440	15960	15950	15960	15950	76
441	20250226	134700	467767540	15950	15950	15950	15950	0
442	20250226	134600	467767540	15950	15950	15950	15950	0
443	20250226	134500	467767540	15950	15950	15950	15950	16
444	20250226	134400	467512340	15950	15950	15950	15950	54
445	20250226	134300	466651040	15950	15970	15970	15950	2
446	20250226	134200	466619120	15960	15960	15960	15960	0
447	20250226	134100	466619120	15960	15960	15960	15960	0
448	20250226	134000	466619120	15960	15970	15970	15960	55
449	20250226	133900	465740780	15970	15960	15980	15960	152
450	20250226	133800	463313320	15960	15960	15960	15960	12
451	20250226	133700	463121800	15960	15960	15960	15960	20
452	20250226	133600	462802600	15960	15940	15960	15940	47
453	20250226	133500	462052830	15920	15930	15940	15920	377
454	20250226	133400	456045380	15940	15910	15940	15910	685
455	20250226	133300	445145470	15910	15910	15910	15910	3
456	20250226	133200	445097740	15900	15900	15900	15900	23
457	20250226	133100	444732040	15900	15910	15910	15900	23
458	20250226	133000	444366120	15910	15910	15910	15910	6
459	20250226	132900	444270660	15910	15910	15910	15900	128
460	20250226	132800	442234190	15910	15880	15910	15880	64
461	20250226	132700	441217470	15880	15880	15880	15880	0
462	20250226	132600	441217470	15880	15880	15880	15880	126
463	20250226	132500	439216590	15870	15870	15870	15870	202
464	20250226	132400	436010850	15870	15860	15870	15860	53
465	20250226	132300	435169800	15870	15870	15870	15870	12
466	20250226	132200	434979360	15870	15870	15870	15870	9
467	20250226	132100	434836530	15860	15860	15860	15860	0
468	20250226	132000	434836530	15860	15860	15860	15860	0
469	20250226	131900	434836530	15860	15870	15870	15860	4
470	20250226	131800	434773080	15860	15860	15860	15860	3
471	20250226	131700	434725500	15870	15870	15870	15870	10
472	20250226	131600	434566800	15860	15860	15860	15860	2
473	20250226	131500	434535080	15870	15860	15870	15860	9
474	20250226	131400	434392310	15860	15860	15860	15860	0
475	20250226	131300	434392310	15860	15860	15860	15860	140
476	20250226	131200	432171910	15870	15880	15880	15870	431
477	20250226	131100	425331140	15870	15870	15870	15870	168
478	20250226	131000	422664980	15870	15870	15870	15870	33
479	20250226	130900	422141270	15860	15860	15860	15860	1
480	20250226	130800	422125410	15860	15860	15860	15860	0
481	20250226	130700	422125410	15860	15860	15860	15860	14
482	20250226	130600	421903370	15880	15880	15880	15880	0
483	20250226	130500	421903370	15880	15870	15880	15870	128
484	20250226	130400	419871650	15890	15890	15890	15890	9
485	20250226	130300	419728640	15880	15880	15880	15880	120
486	20250226	130200	417823040	15880	15880	15880	15880	25
487	20250226	130100	417426040	15870	15870	15870	15870	10
488	20250226	130000	417267340	15870	15870	15870	15870	0
489	20250226	125900	417267340	15870	15870	15880	15870	44
490	20250226	125800	416568680	15870	15910	15910	15870	174
491	20250226	125700	413803360	15900	15910	15910	15900	171
492	20250226	125600	411082760	15910	15890	15910	15880	81
493	20250226	125500	409795640	15890	15880	15890	15880	116
494	20250226	125400	407953540	15870	15870	15870	15870	0
495	20250226	125300	407953540	15870	15880	15880	15870	7
496	20250226	125200	407842400	15880	15880	15880	15880	7
497	20250226	125100	407731240	15880	15880	15880	15880	57
498	20250226	125000	406826080	15880	15880	15880	15870	24
499	20250226	124900	406444990	15880	15880	15880	15880	2
500	20250226	124800	406413230	15880	15870	15880	15870	83
501	20250226	124700	405095900	15870	15870	15870	15870	0
502	20250226	124600	405095900	15870	15870	15870	15870	16
503	20250226	124500	404841980	15870	15870	15870	15870	3
504	20250226	124400	404794370	15870	15860	15870	15860	161
505	20250226	124300	402240820	15850	15850	15850	15850	0
506	20250226	124200	402240820	15850	15850	15850	15850	0
507	20250226	124100	402240820	15850	15840	15850	15840	157
508	20250226	124000	399753020	15830	15830	15830	15830	1
509	20250226	123900	399737190	15830	15830	15830	15830	3
510	20250226	123800	399689700	15840	15840	15840	15840	30
511	20250226	123700	399214500	15840	15850	15850	15840	9
512	20250226	123600	399071880	15850	15830	15850	15830	271
513	20250226	123500	394781160	15840	15840	15840	15840	5
514	20250226	123400	394701960	15840	15840	15850	15840	34
515	20250226	123300	394163300	15850	15860	15860	15850	119
516	20250226	123200	392276270	15870	15860	15870	15860	36
517	20250226	123100	391705180	15860	15860	15860	15860	0
518	20250226	123000	391705180	15860	15860	15860	15860	300
519	20250226	122900	386947180	15870	15870	15870	15870	38
520	20250226	122800	386344120	15880	15880	15880	15880	0
521	20250226	122700	386344120	15880	15880	15880	15880	41
522	20250226	122600	385693040	15900	15850	15900	15850	396
523	20250226	122500	379405850	15860	15850	15860	15850	390
524	20250226	122400	373221460	15830	15850	15850	15830	450
525	20250226	122300	366092020	15860	15860	15860	15860	2
526	20250226	122200	366060300	15860	15860	15860	15850	76
527	20250226	122100	364854980	15850	15850	15850	15850	346
528	20250226	122000	359370880	15850	15850	15850	15850	4
529	20250226	121900	359307480	15850	15850	15850	15850	1
530	20250226	121800	359291630	15860	15860	15860	15860	39
531	20250226	121700	358673090	15860	15860	15860	15860	3
532	20250226	121600	358625510	15860	15860	15860	15860	92
533	20250226	121500	357166390	15860	15870	15870	15860	23
534	20250226	121400	356801400	15870	15870	15870	15870	29
535	20250226	121300	356341170	15870	15870	15870	15870	5
536	20250226	121200	356261820	15870	15880	15880	15870	80
537	20250226	121100	354991590	15880	15880	15880	15880	13
538	20250226	121000	354785150	15880	15880	15880	15880	4
539	20250226	120900	354721630	15880	15890	15890	15880	17
540	20250226	120800	354451560	15890	15890	15890	15890	29
541	20250226	120700	353990750	15890	15890	15890	15890	0
542	20250226	120600	353990750	15890	15880	15890	15870	94
543	20250226	120500	352497980	15870	15860	15870	15860	220
544	20250226	120400	349007600	15850	15850	15850	15850	31
545	20250226	120300	348516250	15850	15860	15860	15850	38
546	20250226	120200	347913610	15860	15860	15860	15860	3
547	20250226	120100	347866030	15870	15890	15890	15870	101
548	20250226	120000	346262280	15900	15900	15900	15900	12
549	20250226	115900	346071480	15900	15890	15900	15890	96
550	20250226	115800	344545930	15890	15890	15900	15890	153
551	20250226	115700	342114740	15900	15890	15900	15890	217
552	20250226	115600	338666350	15880	15880	15880	15880	57
553	20250226	115500	337761190	15880	15880	15880	15880	1
554	20250226	115400	337745310	15890	15900	15900	15890	146
555	20250226	115300	335424080	15910	15910	15910	15910	0
556	20250226	115200	335424080	15910	15910	15910	15910	4
557	20250226	115100	335360440	15910	15920	15920	15910	50
558	20250226	115000	334564910	15920	15900	15920	15900	613
559	20250226	114900	324814340	15890	15890	15890	15890	43
560	20250226	114800	324131070	15890	15890	15890	15890	139
561	20250226	114700	321922360	15890	15890	15890	15890	0
562	20250226	114600	321922360	15890	15880	15890	15880	229
563	20250226	114500	318283560	15880	15880	15880	15880	26
564	20250226	114400	317870680	15880	15880	15880	15880	20
565	20250226	114300	317553080	15880	15880	15880	15880	7
566	20250226	114200	317441920	15880	15900	15900	15880	264
567	20250226	114100	313245520	15900	15900	15900	15900	154
568	20250226	114000	310796920	15900	15900	15900	15900	2
569	20250226	113900	310765120	15910	15910	15910	15910	0
570	20250226	113800	310765120	15910	15910	15910	15910	4
571	20250226	113700	310701480	15920	15920	15920	15920	10
572	20250226	113600	310542280	15900	15910	15910	15900	24
573	20250226	113500	310160490	15920	15920	15920	15920	0
574	20250226	113400	310160490	15920	15890	15920	15890	618
575	20250226	113300	300338800	15880	15890	15890	15880	15
576	20250226	113200	300100490	15880	15880	15880	15880	0
577	20250226	113100	300100490	15880	15880	15880	15880	4
578	20250226	113000	300036970	15890	15880	15890	15880	23
579	20250226	112900	299671530	15880	15890	15890	15880	114
580	20250226	112800	297861080	15890	15890	15890	15890	7
581	20250226	112700	297749850	15890	15890	15890	15890	15
582	20250226	112600	297511500	15890	15850	15890	15850	392
583	20250226	112500	291295600	15840	15840	15840	15840	7
584	20250226	112400	291184720	15840	15840	15840	15840	0
585	20250226	112300	291184720	15840	15850	15850	15840	4
586	20250226	112200	291121350	15840	15850	15850	15840	203
587	20250226	112100	287904290	15850	15850	15850	15850	3
588	20250226	112000	287856740	15860	15860	15860	15860	19
589	20250226	111900	287555400	15850	15860	15860	15850	18
590	20250226	111800	287269950	15870	15860	15870	15860	4
591	20250226	111700	287206480	15870	15870	15870	15870	13
592	20250226	111600	287000170	15870	15870	15870	15870	0
593	20250226	111500	287000170	15870	15870	15870	15870	85
594	20250226	111400	285651220	15870	15870	15870	15860	186
595	20250226	111300	282700820	15890	15920	15920	15890	248
596	20250226	111200	278757800	15920	15870	15920	15870	270
597	20250226	111100	274469200	15870	15850	15870	15850	28
598	20250226	111000	274025000	15850	15850	15870	15850	54
599	20250226	110900	273169080	15850	15840	15850	15840	85
600	20250226	110800	271822660	15840	15820	15840	15820	181
601	20250226	110700	268958540	15810	15820	15820	15810	20
602	20250226	110600	268642310	15820	15820	15820	15820	54
603	20250226	110500	267788030	15810	15810	15810	15810	0
604	20250226	110400	267788030	15810	15810	15830	15810	547
605	20250226	110300	259135490	15820	15820	15820	15820	0
606	20250226	110200	259135490	15820	15820	15820	15820	37
607	20250226	110100	258550150	15840	15850	15850	15830	215
608	20250226	110000	255144860	15870	15840	15870	15840	148
609	20250226	105900	252797460	15840	15820	15840	15820	120
610	20250226	105800	250898480	15810	15810	15810	15810	0
611	20250226	105700	250898480	15810	15800	15810	15800	96
612	20250226	105600	249380750	15800	15800	15800	15800	3
613	20250226	105500	249333350	15800	15800	15800	15800	0
614	20250226	105400	249333350	15800	15800	15800	15800	6
615	20250226	105300	249238550	15800	15810	15810	15800	9
616	20250226	105200	249096290	15810	15800	15810	15800	164
617	20250226	105100	246504560	15790	15790	15790	15790	4
618	20250226	105000	246441400	15800	15800	15800	15800	2
619	20250226	104900	246409800	15800	15800	15800	15800	3
620	20250226	104800	246362400	15800	15790	15800	15790	13
621	20250226	104700	246157040	15790	15800	15800	15790	19
622	20250226	104600	245856910	15810	15780	15810	15780	239
623	20250226	104500	242082760	15770	15780	15780	15770	35
624	20250226	104400	241530800	15780	15780	15780	15780	0
625	20250226	104300	241530800	15780	15780	15780	15770	63
626	20250226	104200	240537250	15780	15760	15780	15750	86
627	20250226	104100	239181620	15760	15760	15760	15760	3
628	20250226	104000	239134340	15760	15780	15780	15760	115
629	20250226	103900	237320840	15780	15780	15780	15780	0
630	20250226	103800	237320840	15780	15780	15780	15780	15
631	20250226	103700	237084140	15770	15790	15790	15770	4
632	20250226	103600	237021000	15780	15790	15790	15780	69
633	20250226	103500	235931700	15790	15790	15790	15790	7
634	20250226	103400	235821170	15800	15800	15800	15800	18
635	20250226	103300	235536770	15800	15790	15800	15790	72
636	20250226	103200	234399870	15790	15740	15790	15740	191
637	20250226	103100	231388420	15760	15780	15780	15750	123
638	20250226	103000	229448480	15780	15790	15800	15780	56
639	20250226	102900	228564320	15790	15810	15810	15790	28
640	20250226	102800	228122060	15790	15800	15800	15790	58
641	20250226	102700	227205960	15800	15810	15820	15800	137
642	20250226	102600	225039870	15810	15820	15820	15810	30
643	20250226	102500	224565310	15800	15780	15800	15780	513
644	20250226	102400	216466230	15780	15770	15780	15770	19
645	20250226	102300	216166550	15780	15780	15780	15780	34
646	20250226	102200	215630030	15780	15780	15790	15780	94
647	20250226	102100	214145990	15780	15780	15790	15770	47
648	20250226	102000	213404430	15760	15750	15760	15750	106
649	20250226	101900	211734160	15730	15750	15750	15720	907
650	20250226	101800	197463250	15750	15780	15790	15750	107
651	20250226	101700	195774820	15780	15770	15780	15770	67
652	20250226	101600	194718190	15770	15770	15790	15770	142
653	20250226	101500	192478620	15760	15730	15760	15730	1312
654	20250226	101400	171821310	15700	15730	15730	15700	3
655	20250226	101300	171774150	15730	15710	15730	15710	238
656	20250226	101200	168032800	15710	15710	15710	15710	196
657	20250226	101100	164953640	15700	15710	15710	15700	12
658	20250226	101000	164765150	15710	15700	15710	15700	20
659	20250226	100900	164451060	15700	15700	15710	15700	184
660	20250226	100800	161562050	15690	15700	15700	15690	53
661	20250226	100700	160729980	15700	15700	15700	15690	81
662	20250226	100600	159458320	15700	15700	15700	15700	19
663	20250226	100500	159160020	15700	15710	15710	15700	5
664	20250226	100400	159081510	15710	15700	15710	15700	35
665	20250226	100300	158532000	15710	15710	15710	15710	132
666	20250226	100200	156458280	15710	15710	15710	15710	5
667	20250226	100100	156379730	15710	15720	15720	15710	125
668	20250226	100000	154414770	15720	15730	15730	15720	280
669	20250226	095900	150012770	15730	15730	15730	15720	39
670	20250226	095800	149399340	15720	15720	15720	15720	0
671	20250226	095700	149399340	15720	15720	15720	15720	4
672	20250226	095600	149336460	15730	15730	15730	15720	26
673	20250226	095500	148927500	15720	15720	15720	15720	4
674	20250226	095400	148864620	15720	15730	15730	15720	74
675	20250226	095300	147701330	15720	15740	15740	15720	35
676	20250226	095200	147150790	15740	15740	15740	15740	20
677	20250226	095100	146835990	15740	15730	15740	15730	130
678	20250226	095000	144791060	15730	15740	15740	15730	145
679	20250226	094900	142508810	15740	15740	15740	15740	84
680	20250226	094800	141186650	15750	15750	15750	15750	62
681	20250226	094700	140210150	15750	15750	15760	15750	29
682	20250226	094600	139753260	15750	15760	15760	15750	40
683	20250226	094500	139122880	15740	15730	15760	15730	33
684	20250226	094400	138602980	15760	15760	15760	15760	30
685	20250226	094300	138130180	15750	15730	15750	15730	437
686	20250226	094200	131250830	15720	15710	15720	15710	124
687	20250226	094100	129302160	15710	15720	15720	15710	14
688	20250226	094000	129082210	15720	15680	15720	15680	408
689	20250226	093900	122678500	15680	15690	15690	15680	33
690	20250226	093800	122160770	15680	15680	15680	15680	0
691	20250226	093700	122160770	15680	15690	15690	15680	14
692	20250226	093600	121941150	15690	15690	15690	15660	173
693	20250226	093500	119230510	15660	15720	15720	15640	1605
694	20250226	093400	94073460	15720	15720	15720	15720	7
695	20250226	093300	93963420	15710	15720	15720	15710	26
696	20250226	093200	93554730	15720	15700	15720	15690	339
697	20250226	093100	88231380	15700	15710	15710	15700	4
698	20250226	093000	88168560	15700	15670	15700	15670	500
699	20250226	092900	80326800	15660	15670	15670	15660	55
700	20250226	092800	79464990	15670	15670	15670	15670	20
701	20250226	092700	79151590	15670	15730	15730	15670	368
702	20250226	092600	73371340	15740	15740	15740	15740	193
703	20250226	092500	70333520	15740	15740	15740	15740	20
704	20250226	092400	70018720	15740	15790	15800	15740	133
705	20250226	092300	67920280	15800	15800	15800	15790	110
706	20250226	092200	66182400	15800	15790	15800	15790	84
707	20250226	092100	64856030	15790	15770	15790	15770	139
708	20250226	092000	62662240	15760	15760	15760	15760	84
709	20250226	091900	61338400	15760	15760	15760	15760	111
710	20250226	091800	59589040	15760	15760	15760	15760	36
711	20250226	091700	59021680	15760	15780	15780	15760	17
712	20250226	091600	58753650	15750	15730	15770	15720	183
713	20250226	091500	55870260	15700	15750	15750	15690	437
714	20250226	091400	49000430	15760	15770	15770	15760	65
715	20250226	091300	47975890	15760	15750	15800	15750	499
716	20250226	091200	40110610	15750	15740	15760	15740	31
717	20250226	091100	39622370	15750	15710	15750	15710	582
718	20250226	091000	30471570	15720	15700	15740	15700	132
719	20250226	090900	28395590	15690	15670	15690	15670	110
720	20250226	090800	26671170	15670	15690	15690	15670	43
721	20250226	090700	25996970	15690	15650	15750	15640	117
722	20250226	090600	24164200	15650	15690	15760	15640	168
723	20250226	090500	21528770	15690	15660	15700	15630	120
724	20250226	090400	19648960	15650	15630	15650	15620	177
725	20250226	090300	16881970	15630	15630	15640	15630	38
726	20250226	090200	16287910	15630	15640	15640	15630	15
727	20250226	090100	16053350	15640	15640	15680	15630	180
728	20250226	090000	13234680	15690	15530	15700	15530	852