KissMeData/250030/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	210100	4986200	10000	10000	10000	10000	30
3	20250220	210000	4986200	10000	10000	10000	10000	0
4	20250220	205900	4986200	10000	10000	10000	10000	0
5	20250220	205800	4986200	10000	10000	10000	10000	0
6	20250220	205700	4986200	10000	10000	10000	10000	0
7	20250220	205600	4986200	10000	10000	10000	10000	0
8	20250220	205500	4986200	10000	10000	10000	10000	0
9	20250220	205400	4986200	10000	10000	10000	10000	0
10	20250220	205300	4986200	10000	10000	10000	10000	0
11	20250220	205200	4986200	10000	10000	10000	10000	0
12	20250220	205100	4986200	10000	10000	10000	10000	0
13	20250220	205000	4986200	10000	10000	10000	10000	0
14	20250220	204900	4986200	10000	10000	10000	10000	0
15	20250220	204800	4986200	10000	10000	10000	10000	0
16	20250220	204700	4986200	10000	10000	10000	10000	0
17	20250220	204600	4986200	10000	10000	10000	10000	0
18	20250220	204500	4986200	10000	10000	10000	10000	0
19	20250220	204400	4986200	10000	10000	10000	10000	0
20	20250220	204300	4986200	10000	10000	10000	10000	0
21	20250220	204200	4986200	10000	10000	10000	10000	0
22	20250220	204100	4986200	10000	10000	10000	10000	0
23	20250220	204000	4986200	10000	10000	10000	10000	0
24	20250220	203900	4986200	10000	10000	10000	10000	0
25	20250220	203800	4986200	10000	10000	10000	10000	0
26	20250220	203700	4986200	10000	10000	10000	10000	0
27	20250220	203600	4986200	10000	10000	10000	10000	0
28	20250220	203500	4986200	10000	10000	10000	10000	0
29	20250220	203400	4986200	10000	10000	10000	10000	0
30	20250220	203300	4986200	10000	10000	10000	10000	0
31	20250220	203200	4986200	10000	10000	10000	10000	0
32	20250220	203100	4986200	10000	10000	10000	10000	30
33	20250220	203000	4986200	10000	10000	10000	10000	0
34	20250220	202900	4986200	10000	10000	10000	10000	0
35	20250220	202800	4986200	10000	10000	10000	10000	0
36	20250220	202700	4986200	10000	10000	10000	10000	0
37	20250220	202600	4986200	10000	10000	10000	10000	0
38	20250220	202500	4986200	10000	10000	10000	10000	0
39	20250220	202400	4986200	10000	10000	10000	10000	0
40	20250220	202300	4986200	10000	10000	10000	10000	0
41	20250220	202200	4986200	10000	10000	10000	10000	0
42	20250220	202100	4986200	10000	10000	10000	10000	0
43	20250220	202000	4986200	10000	10000	10000	10000	0
44	20250220	201900	4986200	10000	10000	10000	10000	0
45	20250220	201800	4986200	10000	10000	10000	10000	0
46	20250220	201700	4986200	10000	10000	10000	10000	0
47	20250220	201600	4986200	10000	10000	10000	10000	0
48	20250220	201500	4986200	10000	10000	10000	10000	0
49	20250220	201400	4986200	10000	10000	10000	10000	0
50	20250220	201300	4986200	10000	10000	10000	10000	0
51	20250220	201200	4986200	10000	10000	10000	10000	0
52	20250220	201100	4986200	10000	10000	10000	10000	0
53	20250220	201000	4986200	10000	10000	10000	10000	0
54	20250220	200900	4986200	10000	10000	10000	10000	0
55	20250220	200800	4986200	10000	10000	10000	10000	0
56	20250220	200700	4986200	10000	10000	10000	10000	0
57	20250220	200600	4986200	10000	10000	10000	10000	0
58	20250220	200500	4986200	10000	10000	10000	10000	0
59	20250220	200400	4986200	10000	10000	10000	10000	0
60	20250220	200300	4986200	10000	10000	10000	10000	0
61	20250220	200200	4986200	10000	10000	10000	10000	0
62	20250220	200100	4986200	10000	10000	10000	10000	30
63	20250220	200000	4986200	10000	10000	10000	10000	0
64	20250220	195900	4986200	10000	10000	10000	10000	0
65	20250220	195800	4986200	10000	10000	10000	10000	0
66	20250220	195700	4986200	10000	10000	10000	10000	0
67	20250220	195600	4986200	10000	10000	10000	10000	0
68	20250220	195500	4986200	10000	10000	10000	10000	0
69	20250220	195400	4986200	10000	10000	10000	10000	0
70	20250220	195300	4986200	10000	10000	10000	10000	0
71	20250220	195200	4986200	10000	10000	10000	10000	0
72	20250220	195100	4986200	10000	10000	10000	10000	0
73	20250220	195000	4986200	10000	10000	10000	10000	0
74	20250220	194900	4986200	10000	10000	10000	10000	0
75	20250220	194800	4986200	10000	10000	10000	10000	0
76	20250220	194700	4986200	10000	10000	10000	10000	0
77	20250220	194600	4986200	10000	10000	10000	10000	0
78	20250220	194500	4986200	10000	10000	10000	10000	0
79	20250220	194400	4986200	10000	10000	10000	10000	0
80	20250220	194300	4986200	10000	10000	10000	10000	0
81	20250220	194200	4986200	10000	10000	10000	10000	0
82	20250220	194100	4986200	10000	10000	10000	10000	0
83	20250220	194000	4986200	10000	10000	10000	10000	0
84	20250220	193900	4986200	10000	10000	10000	10000	0
85	20250220	193800	4986200	10000	10000	10000	10000	0
86	20250220	193700	4986200	10000	10000	10000	10000	0
87	20250220	193600	4986200	10000	10000	10000	10000	0
88	20250220	193500	4986200	10000	10000	10000	10000	0
89	20250220	193400	4986200	10000	10000	10000	10000	0
90	20250220	193300	4986200	10000	10000	10000	10000	0
91	20250220	193200	4986200	10000	10000	10000	10000	0
92	20250220	193100	4986200	10000	10000	10000	10000	30
93	20250220	193000	4986200	10000	10000	10000	10000	0
94	20250220	192900	4986200	10000	10000	10000	10000	0
95	20250220	192800	4986200	10000	10000	10000	10000	0
96	20250220	192700	4986200	10000	10000	10000	10000	0
97	20250220	192600	4986200	10000	10000	10000	10000	0
98	20250220	192500	4986200	10000	10000	10000	10000	0
99	20250220	192400	4986200	10000	10000	10000	10000	0
100	20250220	192300	4986200	10000	10000	10000	10000	0
101	20250220	192200	4986200	10000	10000	10000	10000	0
102	20250220	192100	4986200	10000	10000	10000	10000	0
103	20250220	192000	4986200	10000	10000	10000	10000	0
104	20250220	191900	4986200	10000	10000	10000	10000	0
105	20250220	191800	4986200	10000	10000	10000	10000	0
106	20250220	191700	4986200	10000	10000	10000	10000	0
107	20250220	191600	4986200	10000	10000	10000	10000	0
108	20250220	191500	4986200	10000	10000	10000	10000	0
109	20250220	191400	4986200	10000	10000	10000	10000	0
110	20250220	191300	4986200	10000	10000	10000	10000	0
111	20250220	191200	4986200	10000	10000	10000	10000	0
112	20250220	191100	4986200	10000	10000	10000	10000	0
113	20250220	191000	4986200	10000	10000	10000	10000	0
114	20250220	190900	4986200	10000	10000	10000	10000	0
115	20250220	190800	4986200	10000	10000	10000	10000	0
116	20250220	190700	4986200	10000	10000	10000	10000	0
117	20250220	190600	4986200	10000	10000	10000	10000	0
118	20250220	190500	4986200	10000	10000	10000	10000	0
119	20250220	190400	4986200	10000	10000	10000	10000	0
120	20250220	190300	4986200	10000	10000	10000	10000	0
121	20250220	190200	4986200	10000	10000	10000	10000	0
122	20250220	190100	4986200	10000	10000	10000	10000	30
123	20250220	190000	4986200	10000	10000	10000	10000	0
124	20250220	185900	4986200	10000	10000	10000	10000	0
125	20250220	185800	4986200	10000	10000	10000	10000	0
126	20250220	185700	4986200	10000	10000	10000	10000	0
127	20250220	185600	4986200	10000	10000	10000	10000	0
128	20250220	185500	4986200	10000	10000	10000	10000	0
129	20250220	185400	4986200	10000	10000	10000	10000	0
130	20250220	185300	4986200	10000	10000	10000	10000	0
131	20250220	185200	4986200	10000	10000	10000	10000	0
132	20250220	185100	4986200	10000	10000	10000	10000	0
133	20250220	185000	4986200	10000	10000	10000	10000	0
134	20250220	184900	4986200	10000	10000	10000	10000	0
135	20250220	184800	4986200	10000	10000	10000	10000	0
136	20250220	184700	4986200	10000	10000	10000	10000	0
137	20250220	184600	4986200	10000	10000	10000	10000	0
138	20250220	184500	4986200	10000	10000	10000	10000	0
139	20250220	184400	4986200	10000	10000	10000	10000	0
140	20250220	184300	4986200	10000	10000	10000	10000	0
141	20250220	184200	4986200	10000	10000	10000	10000	0
142	20250220	184100	4986200	10000	10000	10000	10000	0
143	20250220	184000	4986200	10000	10000	10000	10000	0
144	20250220	183900	4986200	10000	10000	10000	10000	0
145	20250220	183800	4986200	10000	10000	10000	10000	0
146	20250220	183700	4986200	10000	10000	10000	10000	0
147	20250220	183600	4986200	10000	10000	10000	10000	0
148	20250220	183500	4986200	10000	10000	10000	10000	0
149	20250220	183400	4986200	10000	10000	10000	10000	0
150	20250220	183300	4986200	10000	10000	10000	10000	0
151	20250220	183200	4986200	10000	10000	10000	10000	0
152	20250220	183100	4986200	10000	10000	10000	10000	30
153	20250220	183000	4986200	10000	10000	10000	10000	0
154	20250220	182900	4986200	10000	10000	10000	10000	0
155	20250220	182800	4986200	10000	10000	10000	10000	0
156	20250220	182700	4986200	10000	10000	10000	10000	0
157	20250220	182600	4986200	10000	10000	10000	10000	0
158	20250220	182500	4986200	10000	10000	10000	10000	0
159	20250220	182400	4986200	10000	10000	10000	10000	0
160	20250220	182300	4986200	10000	10000	10000	10000	0
161	20250220	182200	4986200	10000	10000	10000	10000	0
162	20250220	182100	4986200	10000	10000	10000	10000	0
163	20250220	182000	4986200	10000	10000	10000	10000	0
164	20250220	181900	4986200	10000	10000	10000	10000	0
165	20250220	181800	4986200	10000	10000	10000	10000	0
166	20250220	181700	4986200	10000	10000	10000	10000	0
167	20250220	181600	4986200	10000	10000	10000	10000	0
168	20250220	181500	4986200	10000	10000	10000	10000	0
169	20250220	181400	4986200	10000	10000	10000	10000	0
170	20250220	181300	4986200	10000	10000	10000	10000	0
171	20250220	181200	4986200	10000	10000	10000	10000	0
172	20250220	181100	4986200	10000	10000	10000	10000	0
173	20250220	181000	4986200	10000	10000	10000	10000	0
174	20250220	180900	4986200	10000	10000	10000	10000	0
175	20250220	180800	4986200	10000	10000	10000	10000	0
176	20250220	180700	4986200	10000	10000	10000	10000	0
177	20250220	180600	4986200	10000	10000	10000	10000	0
178	20250220	180500	4986200	10000	10000	10000	10000	0
179	20250220	180400	4986200	10000	10000	10000	10000	0
180	20250220	180300	4986200	10000	10000	10000	10000	0
181	20250220	180200	4986200	10000	10000	10000	10000	0
182	20250220	180100	4986200	10000	10000	10000	10000	30
183	20250220	180000	4986200	10000	10000	10000	10000	0
184	20250220	175900	4986200	10000	10000	10000	10000	0
185	20250220	175800	4986200	10000	10000	10000	10000	0
186	20250220	175700	4986200	10000	10000	10000	10000	0
187	20250220	175600	4986200	10000	10000	10000	10000	0
188	20250220	175500	4986200	10000	10000	10000	10000	0
189	20250220	175400	4986200	10000	10000	10000	10000	0
190	20250220	175300	4986200	10000	10000	10000	10000	0
191	20250220	175200	4986200	10000	10000	10000	10000	0
192	20250220	175100	4986200	10000	10000	10000	10000	0
193	20250220	175000	4986200	10000	10000	10000	10000	0
194	20250220	174900	4986200	10000	10000	10000	10000	0
195	20250220	174800	4986200	10000	10000	10000	10000	0
196	20250220	174700	4986200	10000	10000	10000	10000	0
197	20250220	174600	4986200	10000	10000	10000	10000	0
198	20250220	174500	4986200	10000	10000	10000	10000	0
199	20250220	174400	4986200	10000	10000	10000	10000	0
200	20250220	174300	4986200	10000	10000	10000	10000	0
201	20250220	174200	4986200	10000	10000	10000	10000	0
202	20250220	174100	4986200	10000	10000	10000	10000	0
203	20250220	174000	4986200	10000	10000	10000	10000	0
204	20250220	173900	4986200	10000	10000	10000	10000	0
205	20250220	173800	4986200	10000	10000	10000	10000	0
206	20250220	173700	4986200	10000	10000	10000	10000	0
207	20250220	173600	4986200	10000	10000	10000	10000	0
208	20250220	173500	4986200	10000	10000	10000	10000	0
209	20250220	173400	4986200	10000	10000	10000	10000	0
210	20250220	173300	4986200	10000	10000	10000	10000	0
211	20250220	173200	4986200	10000	10000	10000	10000	0
212	20250220	173100	4986200	10000	10000	10000	10000	30
213	20250220	173000	4986200	10000	10000	10000	10000	0
214	20250220	172900	4986200	10000	10000	10000	10000	0
215	20250220	172800	4986200	10000	10000	10000	10000	0
216	20250220	172700	4986200	10000	10000	10000	10000	0
217	20250220	172600	4986200	10000	10000	10000	10000	0
218	20250220	172500	4986200	10000	10000	10000	10000	0
219	20250220	172400	4986200	10000	10000	10000	10000	0
220	20250220	172300	4986200	10000	10000	10000	10000	0
221	20250220	172200	4986200	10000	10000	10000	10000	0
222	20250220	172100	4986200	10000	10000	10000	10000	0
223	20250220	172000	4986200	10000	10000	10000	10000	0
224	20250220	171900	4986200	10000	10000	10000	10000	0
225	20250220	171800	4986200	10000	10000	10000	10000	0
226	20250220	171700	4986200	10000	10000	10000	10000	0
227	20250220	171600	4986200	10000	10000	10000	10000	0
228	20250220	171500	4986200	10000	10000	10000	10000	0
229	20250220	171400	4986200	10000	10000	10000	10000	0
230	20250220	171300	4986200	10000	10000	10000	10000	0
231	20250220	171200	4986200	10000	10000	10000	10000	0
232	20250220	171100	4986200	10000	10000	10000	10000	0
233	20250220	171000	4986200	10000	10000	10000	10000	0
234	20250220	170900	4986200	10000	10000	10000	10000	0
235	20250220	170800	4986200	10000	10000	10000	10000	0
236	20250220	170700	4986200	10000	10000	10000	10000	0
237	20250220	170600	4986200	10000	10000	10000	10000	0
238	20250220	170500	4986200	10000	10000	10000	10000	0
239	20250220	170400	4986200	10000	10000	10000	10000	0
240	20250220	170300	4986200	10000	10000	10000	10000	0
241	20250220	170200	4986200	10000	10000	10000	10000	0
242	20250220	170100	4986200	10000	10000	10000	10000	30
243	20250220	170000	4986200	10000	10000	10000	10000	0
244	20250220	165900	4986200	10000	10000	10000	10000	0
245	20250220	165800	4986200	10000	10000	10000	10000	0
246	20250220	165700	4986200	10000	10000	10000	10000	0
247	20250220	165600	4986200	10000	10000	10000	10000	0
248	20250220	165500	4986200	10000	10000	10000	10000	0
249	20250220	165400	4986200	10000	10000	10000	10000	0
250	20250220	165300	4986200	10000	10000	10000	10000	0
251	20250220	165200	4986200	10000	10000	10000	10000	0
252	20250220	165100	4986200	10000	10000	10000	10000	0
253	20250220	165000	4986200	10000	10000	10000	10000	0
254	20250220	164900	4986200	10000	10000	10000	10000	0
255	20250220	164800	4986200	10000	10000	10000	10000	0
256	20250220	164700	4986200	10000	10000	10000	10000	0
257	20250220	164600	4986200	10000	10000	10000	10000	0
258	20250220	164500	4986200	10000	10000	10000	10000	0
259	20250220	164400	4986200	10000	10000	10000	10000	0
260	20250220	164300	4986200	10000	10000	10000	10000	0
261	20250220	164200	4986200	10000	10000	10000	10000	0
262	20250220	164100	4986200	10000	10000	10000	10000	0
263	20250220	164000	4986200	10000	10000	10000	10000	0
264	20250220	163900	4986200	10000	10000	10000	10000	0
265	20250220	163800	4986200	10000	10000	10000	10000	0
266	20250220	163700	4986200	10000	10000	10000	10000	0
267	20250220	163600	4986200	10000	10000	10000	10000	0
268	20250220	163500	4986200	10000	10000	10000	10000	0
269	20250220	163400	4986200	10000	10000	10000	10000	0
270	20250220	163300	4986200	10000	10000	10000	10000	0
271	20250220	163200	4986200	10000	10000	10000	10000	0
272	20250220	163100	4986200	10000	10000	10000	10000	30
273	20250220	163000	4986200	10000	10000	10000	10000	0
274	20250220	162900	4986200	10000	10000	10000	10000	0
275	20250220	162800	4986200	10000	10000	10000	10000	0
276	20250220	162700	4986200	10000	10000	10000	10000	0
277	20250220	162600	4986200	10000	10000	10000	10000	0
278	20250220	162500	4986200	10000	10000	10000	10000	0
279	20250220	162400	4986200	10000	10000	10000	10000	0
280	20250220	162300	4986200	10000	10000	10000	10000	0
281	20250220	162200	4986200	10000	10000	10000	10000	0
282	20250220	162100	4986200	10000	10000	10000	10000	0
283	20250220	162000	4986200	10000	10000	10000	10000	0
284	20250220	161900	4986200	10000	10000	10000	10000	0
285	20250220	161800	4986200	10000	10000	10000	10000	0
286	20250220	161700	4986200	10000	10000	10000	10000	0
287	20250220	161600	4986200	10000	10000	10000	10000	0
288	20250220	161500	4986200	10000	10000	10000	10000	0
289	20250220	161400	4986200	10000	10000	10000	10000	0
290	20250220	161300	4986200	10000	10000	10000	10000	0
291	20250220	161200	4986200	10000	10000	10000	10000	0
292	20250220	161100	4986200	10000	10000	10000	10000	0
293	20250220	161000	4986200	10000	10000	10000	10000	0
294	20250220	160900	4986200	10000	10000	10000	10000	0
295	20250220	160800	4986200	10000	10000	10000	10000	0
296	20250220	160700	4986200	10000	10000	10000	10000	0
297	20250220	160600	4986200	10000	10000	10000	10000	0
298	20250220	160500	4986200	10000	10000	10000	10000	0
299	20250220	160400	4986200	10000	10000	10000	10000	0
300	20250220	160300	4986200	10000	10000	10000	10000	0
301	20250220	160200	4986200	10000	10000	10000	10000	0
302	20250220	160100	4986200	10000	10000	10000	10000	30
303	20250220	160000	4986200	10000	10000	10000	10000	0
304	20250220	155900	4986200	10000	10000	10000	10000	0
305	20250220	155800	4986200	10000	10000	10000	10000	0
306	20250220	155700	4986200	10000	10000	10000	10000	0
307	20250220	155600	4986200	10000	10000	10000	10000	0
308	20250220	155500	4986200	10000	10000	10000	10000	0
309	20250220	155400	4986200	10000	10000	10000	10000	0
310	20250220	155300	4986200	10000	10000	10000	10000	0
311	20250220	155200	4986200	10000	10000	10000	10000	0
312	20250220	155100	4986200	10000	10000	10000	10000	0
313	20250220	155000	4986200	10000	10000	10000	10000	0
314	20250220	154900	4986200	10000	10000	10000	10000	0
315	20250220	154800	4986200	10000	10000	10000	10000	0
316	20250220	154700	4986200	10000	10000	10000	10000	0
317	20250220	154600	4986200	10000	10000	10000	10000	0
318	20250220	154500	4986200	10000	10000	10000	10000	0
319	20250220	154400	4986200	10000	10000	10000	10000	0
320	20250220	154300	4986200	10000	10000	10000	10000	0
321	20250220	154200	4986200	10000	10000	10000	10000	0
322	20250220	154100	4986200	10000	10000	10000	10000	0
323	20250220	154000	4986200	10000	10000	10000	10000	0
324	20250220	153900	4986200	10000	10000	10000	10000	0
325	20250220	153800	4986200	10000	10000	10000	10000	0
326	20250220	153700	4986200	10000	10000	10000	10000	0
327	20250220	153600	4986200	10000	10000	10000	10000	0
328	20250220	153500	4986200	10000	10000	10000	10000	0
329	20250220	153400	4986200	10000	10000	10000	10000	0
330	20250220	153300	4986200	10000	10000	10000	10000	0
331	20250220	153200	4986200	10000	10000	10000	10000	0
332	20250220	153100	4986200	10000	10000	10000	10000	30
333	20250220	153000	4986200	10000	10000	10000	10000	0
334	20250220	152900	4986200	10000	10000	10000	10000	0
335	20250220	152800	4986200	10000	10000	10000	10000	0
336	20250220	152700	4986200	10000	10000	10000	10000	0
337	20250220	152600	4986200	10000	10000	10000	10000	0
338	20250220	152500	4986200	10000	10000	10000	10000	0
339	20250220	152400	4986200	10000	10000	10000	10000	0
340	20250220	152300	4986200	10000	10000	10000	10000	0
341	20250220	152200	4986200	10000	10000	10000	10000	0
342	20250220	152100	4986200	10000	10000	10000	10000	0
343	20250220	152000	4986200	10000	10000	10000	10000	0
344	20250220	151900	4986200	10000	10000	10000	10000	0
345	20250220	151800	4986200	10000	10000	10000	10000	0
346	20250220	151700	4986200	10000	10000	10000	10000	0
347	20250220	151600	4986200	10000	10000	10000	10000	0
348	20250220	151500	4986200	10000	10000	10000	10000	0
349	20250220	151400	4986200	10000	10000	10000	10000	0
350	20250220	151300	4986200	10000	10000	10000	10000	0
351	20250220	151200	4986200	10000	10000	10000	10000	0
352	20250220	151100	4986200	10000	10000	10000	10000	0
353	20250220	151000	4986200	10000	10000	10000	10000	0
354	20250220	150900	4986200	10000	10000	10000	10000	0
355	20250220	150800	4986200	10000	10000	10000	10000	0
356	20250220	150700	4986200	10000	10000	10000	10000	0
357	20250220	150600	4986200	10000	10000	10000	10000	0
358	20250220	150500	4986200	10000	10000	10000	10000	0
359	20250220	150400	4986200	10000	10000	10000	10000	0
360	20250220	150300	4986200	10000	10000	10000	10000	0
361	20250220	150200	4986200	10000	10000	10000	10000	0
362	20250220	150100	4986200	10000	10000	10000	10000	0
363	20250220	150000	4986200	10000	10000	10000	10000	0
364	20250220	145900	4986200	10000	10000	10000	10000	0
365	20250220	145800	4986200	10000	10000	10000	10000	0
366	20250220	145700	4986200	10000	10000	10000	10000	0
367	20250220	145600	4986200	10000	10000	10000	10000	0
368	20250220	145500	4986200	10000	10000	10000	10000	0
369	20250220	145400	4986200	10000	10000	10000	10000	0
370	20250220	145300	4986200	10000	10000	10000	10000	0
371	20250220	145200	4986200	10000	10000	10000	10000	0
372	20250220	145100	4986200	10000	10000	10000	10000	0
373	20250220	145000	4986200	10000	10000	10000	10000	0
374	20250220	144900	4986200	10000	10000	10000	10000	0
375	20250220	144800	4986200	10000	10000	10000	10000	0
376	20250220	144700	4986200	10000	10000	10000	10000	0
377	20250220	144600	4986200	10000	10000	10000	10000	0
378	20250220	144500	4986200	10000	10000	10000	10000	0
379	20250220	144400	4986200	10000	10000	10000	10000	0
380	20250220	144300	4986200	10000	10000	10000	10000	0
381	20250220	144200	4986200	10000	10000	10000	10000	0
382	20250220	144100	4986200	10000	10000	10000	10000	0
383	20250220	144000	4986200	10000	10000	10000	10000	0
384	20250220	143900	4986200	10000	10000	10000	10000	0
385	20250220	143800	4986200	10000	10000	10000	10000	0
386	20250220	143700	4986200	10000	10000	10000	10000	0
387	20250220	143600	4986200	10000	10000	10000	10000	0
388	20250220	143500	4986200	10000	10000	10000	10000	0
389	20250220	143400	4986200	10000	10000	10000	10000	0
390	20250220	143300	4986200	10000	10000	10000	10000	0
391	20250220	143200	4986200	10000	10000	10000	10000	0
392	20250220	143100	4986200	10000	10000	10000	10000	0
393	20250220	143000	4986200	10000	10000	10000	10000	0
394	20250220	142900	4986200	10000	10000	10000	10000	0
395	20250220	142800	4986200	10000	10000	10000	10000	0
396	20250220	142700	4986200	10000	10000	10000	10000	0
397	20250220	142600	4986200	10000	10000	10000	10000	0
398	20250220	142500	4986200	10000	10000	10000	10000	0
399	20250220	142400	4986200	10000	10000	10000	10000	0
400	20250220	142300	4986200	10000	10000	10000	10000	0
401	20250220	142200	4986200	10000	10000	10000	10000	0
402	20250220	142100	4986200	10000	10000	10000	10000	0
403	20250220	142000	4986200	10000	10000	10000	10000	0
404	20250220	141900	4986200	10000	10000	10000	10000	0
405	20250220	141800	4986200	10000	10000	10000	10000	0
406	20250220	141700	4986200	10000	10000	10000	10000	0
407	20250220	141600	4986200	10000	10000	10000	10000	0
408	20250220	141500	4986200	10000	10000	10000	10000	0
409	20250220	141400	4986200	10000	10000	10000	10000	0
410	20250220	141300	4986200	10000	10000	10000	10000	0
411	20250220	141200	4986200	10000	10000	10000	10000	0
412	20250220	141100	4986200	10000	10000	10000	10000	0
413	20250220	141000	4986200	10000	10000	10000	10000	0
414	20250220	140900	4986200	10000	10000	10000	10000	0
415	20250220	140800	4986200	10000	10000	10000	10000	0
416	20250220	140700	4986200	10000	10000	10000	10000	0
417	20250220	140600	4986200	10000	10000	10000	10000	0
418	20250220	140500	4986200	10000	10000	10000	10000	0
419	20250220	140400	4986200	10000	10000	10000	10000	0
420	20250220	140300	4986200	10000	10000	10000	10000	0
421	20250220	140200	4986200	10000	10000	10000	10000	0
422	20250220	140100	4986200	10000	10000	10000	10000	0
423	20250220	140000	4986200	10000	10000	10000	10000	0
424	20250220	135900	4986200	10000	10000	10000	10000	0
425	20250220	135800	4986200	10000	10000	10000	10000	0
426	20250220	135700	4986200	10000	10000	10000	10000	0
427	20250220	135600	4986200	10000	10000	10000	10000	0
428	20250220	135500	4986200	10000	10000	10000	10000	0
429	20250220	135400	4986200	10000	10000	10000	10000	0
430	20250220	135300	4986200	10000	10000	10000	10000	0
431	20250220	135200	4986200	10000	10000	10000	10000	0
432	20250220	135100	4986200	10000	10000	10000	10000	0
433	20250220	135000	4986200	10000	10000	10000	10000	0
434	20250220	134900	4986200	10000	10000	10000	10000	0
435	20250220	134800	4986200	10000	10000	10000	10000	0
436	20250220	134700	4986200	10000	10000	10000	10000	0
437	20250220	134600	4986200	10000	10000	10000	10000	0
438	20250220	134500	4986200	10000	10000	10000	10000	0
439	20250220	134400	4986200	10000	10000	10000	10000	0
440	20250220	134300	4986200	10000	10000	10000	10000	0
441	20250220	134200	4986200	10000	10000	10000	10000	0
442	20250220	134100	4986200	10000	10000	10000	10000	0
443	20250220	134000	4986200	10000	10000	10000	10000	0
444	20250220	133900	4986200	10000	10000	10000	10000	0
445	20250220	133800	4986200	10000	10000	10000	10000	0
446	20250220	133700	4986200	10000	10000	10000	10000	0
447	20250220	133600	4986200	10000	10000	10000	10000	0
448	20250220	133500	4986200	10000	10000	10000	10000	0
449	20250220	133400	4986200	10000	10000	10000	10000	0
450	20250220	133300	4986200	10000	10000	10000	10000	0
451	20250220	133200	4986200	10000	10000	10000	10000	0
452	20250220	133100	4986200	10000	10000	10000	10000	0
453	20250220	133000	4986200	10000	10000	10000	10000	0
454	20250220	132900	4986200	10000	10000	10000	10000	0
455	20250220	132800	4986200	10000	10000	10000	10000	0
456	20250220	132700	4986200	10000	10000	10000	10000	0
457	20250220	132600	4986200	10000	10000	10000	10000	0
458	20250220	132500	4986200	10000	10000	10000	10000	0
459	20250220	132400	4986200	10000	10000	10000	10000	0
460	20250220	132300	4986200	10000	10000	10000	10000	0
461	20250220	132200	4986200	10000	10000	10000	10000	0
462	20250220	132100	4986200	10000	10000	10000	10000	0
463	20250220	132000	4986200	10000	10000	10000	10000	0
464	20250220	131900	4986200	10000	10000	10000	10000	0
465	20250220	131800	4986200	10000	10000	10000	10000	0
466	20250220	131700	4986200	10000	10000	10000	10000	0
467	20250220	131600	4986200	10000	10000	10000	10000	0
468	20250220	131500	4986200	10000	10000	10000	10000	0
469	20250220	131400	4986200	10000	10000	10000	10000	0
470	20250220	131300	4986200	10000	10000	10000	10000	30
471	20250220	131200	4686200	9800	9800	9800	9800	0
472	20250220	131100	4686200	9800	9800	9800	9800	0
473	20250220	131000	4686200	9800	9800	9800	9800	0
474	20250220	130900	4686200	9800	9800	9800	9800	0
475	20250220	130800	4686200	9800	9800	9800	9800	0
476	20250220	130700	4686200	9800	9800	9800	9800	0
477	20250220	130600	4686200	9800	9800	9800	9800	100
478	20250220	130500	3706200	10000	10000	10000	10000	0
479	20250220	130400	3706200	10000	10000	10000	10000	0
480	20250220	130300	3706200	10000	10000	10000	10000	0
481	20250220	130200	3706200	10000	10000	10000	10000	0
482	20250220	130100	3706200	10000	10000	10000	10000	0
483	20250220	130000	3706200	10000	10000	10000	10000	0
484	20250220	125900	3706200	10000	10000	10000	10000	0
485	20250220	125800	3706200	10000	10000	10000	10000	0
486	20250220	125700	3706200	10000	10000	10000	10000	0
487	20250220	125600	3706200	10000	10000	10000	10000	0
488	20250220	125500	3706200	10000	10000	10000	10000	0
489	20250220	125400	3706200	10000	10000	10000	10000	0
490	20250220	125300	3706200	10000	10000	10000	10000	0
491	20250220	125200	3706200	10000	10000	10000	10000	0
492	20250220	125100	3706200	10000	10000	10000	10000	0
493	20250220	125000	3706200	10000	10000	10000	10000	0
494	20250220	124900	3706200	10000	10000	10000	10000	0
495	20250220	124800	3706200	10000	10000	10000	10000	0
496	20250220	124700	3706200	10000	10000	10000	10000	0
497	20250220	124600	3706200	10000	10000	10000	10000	0
498	20250220	124500	3706200	10000	10000	10000	10000	0
499	20250220	124400	3706200	10000	10000	10000	10000	0
500	20250220	124300	3706200	10000	10000	10000	10000	0
501	20250220	124200	3706200	10000	10000	10000	10000	0
502	20250220	124100	3706200	10000	10000	10000	10000	0
503	20250220	124000	3706200	10000	10000	10000	10000	0
504	20250220	123900	3706200	10000	10000	10000	10000	0
505	20250220	123800	3706200	10000	10000	10000	10000	0
506	20250220	123700	3706200	10000	10000	10000	10000	0
507	20250220	123600	3706200	10000	10000	10000	10000	0
508	20250220	123500	3706200	10000	10000	10000	10000	0
509	20250220	123400	3706200	10000	10000	10000	10000	0
510	20250220	123300	3706200	10000	10000	10000	10000	0
511	20250220	123200	3706200	10000	10000	10000	10000	0
512	20250220	123100	3706200	10000	10000	10000	10000	0
513	20250220	123000	3706200	10000	10000	10000	10000	0
514	20250220	122900	3706200	10000	10000	10000	10000	0
515	20250220	122800	3706200	10000	10000	10000	10000	0
516	20250220	122700	3706200	10000	10000	10000	10000	0
517	20250220	122600	3706200	10000	10000	10000	10000	0
518	20250220	122500	3706200	10000	10000	10000	10000	0
519	20250220	122400	3706200	10000	10000	10000	10000	0
520	20250220	122300	3706200	10000	10000	10000	10000	0
521	20250220	122200	3706200	10000	10000	10000	10000	0
522	20250220	122100	3706200	10000	10000	10000	10000	0
523	20250220	122000	3706200	10000	10000	10000	10000	0
524	20250220	121900	3706200	10000	10000	10000	10000	0
525	20250220	121800	3706200	10000	10000	10000	10000	0
526	20250220	121700	3706200	10000	10000	10000	10000	0
527	20250220	121600	3706200	10000	10000	10000	10000	0
528	20250220	121500	3706200	10000	10000	10000	10000	0
529	20250220	121400	3706200	10000	10000	10000	10000	0
530	20250220	121300	3706200	10000	10000	10000	10000	10
531	20250220	121200	3606200	10000	10000	10000	10000	0
532	20250220	121100	3606200	10000	10000	10000	10000	0
533	20250220	121000	3606200	10000	10000	10000	10000	0
534	20250220	120900	3606200	10000	10000	10000	10000	0
535	20250220	120800	3606200	10000	10000	10000	10000	0
536	20250220	120700	3606200	10000	10000	10000	10000	0
537	20250220	120600	3606200	10000	10000	10000	10000	0
538	20250220	120500	3606200	10000	10000	10000	10000	0
539	20250220	120400	3606200	10000	10000	10000	10000	0
540	20250220	120300	3606200	10000	10000	10000	10000	0
541	20250220	120200	3606200	10000	10000	10000	10000	0
542	20250220	120100	3606200	10000	10000	10000	10000	0
543	20250220	120000	3606200	10000	10000	10000	10000	0
544	20250220	115900	3606200	10000	10000	10000	10000	0
545	20250220	115800	3606200	10000	10000	10000	10000	0
546	20250220	115700	3606200	10000	10000	10000	10000	0
547	20250220	115600	3606200	10000	10000	10000	10000	0
548	20250220	115500	3606200	10000	10000	10000	10000	0
549	20250220	115400	3606200	10000	10000	10000	10000	0
550	20250220	115300	3606200	10000	10000	10000	10000	0
551	20250220	115200	3606200	10000	10000	10000	10000	0
552	20250220	115100	3606200	10000	10000	10000	10000	0
553	20250220	115000	3606200	10000	10000	10000	10000	0
554	20250220	114900	3606200	10000	10000	10000	10000	0
555	20250220	114800	3606200	10000	10000	10000	10000	0
556	20250220	114700	3606200	10000	10000	10000	10000	0
557	20250220	114600	3606200	10000	10000	10000	10000	0
558	20250220	114500	3606200	10000	10000	10000	10000	0
559	20250220	114400	3606200	10000	10000	10000	10000	0
560	20250220	114300	3606200	10000	10000	10000	10000	0
561	20250220	114200	3606200	10000	10000	10000	10000	0
562	20250220	114100	3606200	10000	10000	10000	10000	0
563	20250220	114000	3606200	10000	10000	10000	10000	0
564	20250220	113900	3606200	10000	10000	10000	10000	0
565	20250220	113800	3606200	10000	10000	10000	10000	0
566	20250220	113700	3606200	10000	10000	10000	10000	0
567	20250220	113600	3606200	10000	10000	10000	10000	0
568	20250220	113500	3606200	10000	10000	10000	10000	0
569	20250220	113400	3606200	10000	10000	10000	10000	0
570	20250220	113300	3606200	10000	10000	10000	10000	0
571	20250220	113200	3606200	10000	10000	10000	10000	20
572	20250220	113100	3406200	10000	10000	10000	10000	0
573	20250220	113000	3406200	10000	10000	10000	10000	0
574	20250220	112900	3406200	10000	10000	10000	10000	0
575	20250220	112800	3406200	10000	10000	10000	10000	0
576	20250220	112700	3406200	10000	10000	10000	10000	0
577	20250220	112600	3406200	10000	10000	10000	10000	0
578	20250220	112500	3406200	10000	10000	10000	10000	0
579	20250220	112400	3406200	10000	10000	10000	10000	0
580	20250220	112300	3406200	10000	10000	10000	10000	0
581	20250220	112200	3406200	10000	10000	10000	10000	0
582	20250220	112100	3406200	10000	10000	10000	10000	0
583	20250220	112000	3406200	10000	10000	10000	10000	0
584	20250220	111900	3406200	10000	10000	10000	10000	0
585	20250220	111800	3406200	10000	10000	10000	10000	0
586	20250220	111700	3406200	10000	10000	10000	10000	0
587	20250220	111600	3406200	10000	10000	10000	10000	0
588	20250220	111500	3406200	10000	10000	10000	10000	0
589	20250220	111400	3406200	10000	10000	10000	10000	0
590	20250220	111300	3406200	10000	10000	10000	10000	0
591	20250220	111200	3406200	10000	10000	10000	10000	0
592	20250220	111100	3406200	10000	10000	10000	10000	0
593	20250220	111000	3406200	10000	10000	10000	10000	0
594	20250220	110900	3406200	10000	10000	10000	10000	0
595	20250220	110800	3406200	10000	10000	10000	10000	0
596	20250220	110700	3406200	10000	10000	10000	10000	0
597	20250220	110600	3406200	10000	10000	10000	10000	0
598	20250220	110500	3406200	10000	10000	10000	10000	0
599	20250220	110400	3406200	10000	10000	10000	10000	1
600	20250220	110300	3396200	9700	9700	9700	9700	0
601	20250220	110200	3396200	9700	9700	9700	9700	0
602	20250220	110100	3396200	9700	9700	9700	9700	0
603	20250220	110000	3396200	9700	9700	9700	9700	0
604	20250220	105900	3396200	9700	9700	9700	9700	0
605	20250220	105800	3396200	9700	9700	9700	9700	0
606	20250220	105700	3396200	9700	9730	9730	9700	100
607	20250220	105600	2424460	10480	10480	10480	10480	0
608	20250220	105500	2424460	10480	10480	10480	10480	0
609	20250220	105400	2424460	10480	10480	10480	10480	0
610	20250220	105300	2424460	10480	10480	10480	10480	0
611	20250220	105200	2424460	10480	10480	10480	10480	0
612	20250220	105100	2424460	10480	10480	10480	10480	0
613	20250220	105000	2424460	10480	10480	10480	10480	1
614	20250220	104900	2413980	9800	9800	9800	9800	0
615	20250220	104800	2413980	9800	9800	9800	9800	0
616	20250220	104700	2413980	9800	9800	9800	9800	0
617	20250220	104600	2413980	9800	9800	9800	9800	0
618	20250220	104500	2413980	9800	9830	9830	9800	161
619	20250220	104400	833530	9830	9830	9830	9830	0
620	20250220	104300	833530	9830	9830	9830	9830	73
621	20250220	104200	115940	9830	9830	9830	9830	2
622	20250220	104100	96280	10000	10000	10000	10000	0
623	20250220	104000	96280	10000	10000	10000	10000	0
624	20250220	103900	96280	10000	10000	10000	10000	0
625	20250220	103800	96280	10000	10000	10000	10000	1
626	20250220	103700	86280	10500	10500	10500	10500	0
627	20250220	103600	86280	10500	10500	10500	10500	0
628	20250220	103500	86280	10500	10500	10500	10500	0
629	20250220	103400	86280	10500	10500	10500	10500	0
630	20250220	103300	86280	10500	10500	10500	10500	0
631	20250220	103200	86280	10500	10500	10500	10500	0
632	20250220	103100	86280	10500	10500	10500	10500	0
633	20250220	103000	86280	10500	10500	10500	10500	0
634	20250220	102900	86280	10500	10500	10500	10500	0
635	20250220	102800	86280	10500	10500	10500	10500	0
636	20250220	102700	86280	10500	10500	10500	10500	0
637	20250220	102600	86280	10500	10500	10500	10500	0
638	20250220	102500	86280	10500	10500	10500	10500	0
639	20250220	102400	86280	10500	10500	10500	10500	0
640	20250220	102300	86280	10500	10500	10500	10500	0
641	20250220	102200	86280	10500	10500	10500	10500	0
642	20250220	102100	86280	10500	10500	10500	10500	0
643	20250220	102000	86280	10500	10500	10500	10500	0
644	20250220	101900	86280	10500	10500	10500	10500	0
645	20250220	101800	86280	10500	10500	10500	10500	0
646	20250220	101700	86280	10500	10500	10500	10500	0
647	20250220	101600	86280	10500	10500	10500	10500	0
648	20250220	101500	86280	10500	10500	10500	10500	0
649	20250220	101400	86280	10500	10500	10500	10500	0
650	20250220	101300	86280	10500	10500	10500	10500	0
651	20250220	101200	86280	10500	10500	10500	10500	0
652	20250220	101100	86280	10500	10500	10500	10500	0
653	20250220	101000	86280	10500	10500	10500	10500	0
654	20250220	100900	86280	10500	10500	10500	10500	0
655	20250220	100800	86280	10500	10500	10500	10500	0
656	20250220	100700	86280	10500	10500	10500	10500	0
657	20250220	100600	86280	10500	10500	10500	10500	0
658	20250220	100500	86280	10500	10500	10500	10500	0
659	20250220	100400	86280	10500	10500	10500	10500	0
660	20250220	100300	86280	10500	10500	10500	10500	0
661	20250220	100200	86280	10500	10500	10500	10500	0
662	20250220	100100	86280	10500	10500	10500	10500	0
663	20250220	100000	86280	10500	10500	10500	10500	0
664	20250220	095900	86280	10500	10500	10500	10500	0
665	20250220	095800	86280	10500	10500	10500	10500	0
666	20250220	095700	86280	10500	10500	10500	10500	0
667	20250220	095600	86280	10500	10500	10500	10500	0
668	20250220	095500	86280	10500	10500	10500	10500	0
669	20250220	095400	86280	10500	10500	10500	10500	0
670	20250220	095300	86280	10500	10500	10500	10500	0
671	20250220	095200	86280	10500	10500	10500	10500	0
672	20250220	095100	86280	10500	10500	10500	10500	0
673	20250220	095000	86280	10500	10500	10500	10500	0
674	20250220	094900	86280	10500	10500	10500	10500	0
675	20250220	094800	86280	10500	10500	10500	10500	0
676	20250220	094700	86280	10500	10500	10500	10500	0
677	20250220	094600	86280	10500	10500	10500	10500	0
678	20250220	094500	86280	10500	10500	10500	10500	0
679	20250220	094400	86280	10500	10500	10500	10500	0
680	20250220	094300	86280	10500	10500	10500	10500	0
681	20250220	094200	86280	10500	10500	10500	10500	0
682	20250220	094100	86280	10500	10500	10500	10500	0
683	20250220	094000	86280	10500	10500	10500	10500	0
684	20250220	093900	86280	10500	10500	10500	10500	0
685	20250220	093800	86280	10500	10500	10500	10500	0
686	20250220	093700	86280	10500	10500	10500	10500	0
687	20250220	093600	86280	10500	10500	10500	10500	0
688	20250220	093500	86280	10500	10500	10500	10500	0
689	20250220	093400	86280	10500	10500	10500	10500	0
690	20250220	093300	86280	10500	10500	10500	10500	0
691	20250220	093200	86280	10500	10500	10500	10500	0
692	20250220	093100	86280	10500	10500	10500	10500	0
693	20250220	093000	86280	10500	10500	10500	10500	0
694	20250220	092900	86280	10500	10500	10500	10500	0
695	20250220	092800	86280	10500	10500	10500	10500	0
696	20250220	092700	86280	10500	10500	10500	10500	0
697	20250220	092600	86280	10500	10500	10500	10500	1
698	20250220	092500	75780	11280	11280	11280	11280	0
699	20250220	092400	75780	11280	11280	11280	11280	0
700	20250220	092300	75780	11280	11280	11280	11280	0
701	20250220	092200	75780	11280	11280	11280	11280	0
702	20250220	092100	75780	11280	11280	11280	11280	0
703	20250220	092000	75780	11280	11280	11280	11280	0
704	20250220	091900	75780	11280	11280	11280	11280	0
705	20250220	091800	75780	11280	11280	11280	11280	0
706	20250220	091700	75780	11280	11280	11280	11280	0
707	20250220	091600	75780	11280	11280	11280	11280	0
708	20250220	091500	75780	11280	11280	11280	11280	0
709	20250220	091400	75780	11280	11280	11280	11280	0
710	20250220	091300	75780	11280	11280	11280	11280	0
711	20250220	091200	75780	11280	11280	11280	11280	0
712	20250220	091100	75780	11280	11280	11280	11280	0
713	20250220	091000	75780	11280	11280	11280	11280	0
714	20250220	090900	75780	11280	11280	11280	11280	0
715	20250220	090800	75780	11280	11280	11280	11280	0
716	20250220	090700	75780	11280	10500	11280	10000	3
717	20250220	090600	44000	11000	11000	11000	11000	1
718	20250220	090500	33000	11500	11500	11500	11500	0
719	20250220	090400	33000	11500	11500	11500	11500	0
720	20250220	090300	33000	11500	11500	11500	11500	0
721	20250220	090200	33000	11500	11500	11500	11500	0
722	20250220	090100	33000	11500	11500	11500	11500	0
723	20250220	090000	33000	11500	10500	11500	10500	3