KissMeData/250030/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	210100	9143990	9850	9800	9850	9800	5
3	20250221	210000	9143990	9850	9850	9850	9850	0
4	20250221	205900	9143990	9850	9850	9850	9850	0
5	20250221	205800	9143990	9850	9850	9850	9850	0
6	20250221	205700	9143990	9850	9850	9850	9850	0
7	20250221	205600	9143990	9850	9850	9850	9850	0
8	20250221	205500	9143990	9850	9850	9850	9850	0
9	20250221	205400	9143990	9850	9850	9850	9850	0
10	20250221	205300	9143990	9850	9850	9850	9850	0
11	20250221	205200	9143990	9850	9850	9850	9850	0
12	20250221	205100	9143990	9850	9850	9850	9850	0
13	20250221	205000	9143990	9850	9850	9850	9850	0
14	20250221	204900	9143990	9850	9850	9850	9850	0
15	20250221	204800	9143990	9850	9850	9850	9850	0
16	20250221	204700	9143990	9850	9850	9850	9850	0
17	20250221	204600	9143990	9850	9850	9850	9850	0
18	20250221	204500	9143990	9850	9850	9850	9850	0
19	20250221	204400	9143990	9850	9850	9850	9850	0
20	20250221	204300	9143990	9850	9850	9850	9850	0
21	20250221	204200	9143990	9850	9850	9850	9850	0
22	20250221	204100	9143990	9850	9850	9850	9850	0
23	20250221	204000	9143990	9850	9850	9850	9850	0
24	20250221	203900	9143990	9850	9850	9850	9850	0
25	20250221	203800	9143990	9850	9850	9850	9850	0
26	20250221	203700	9143990	9850	9850	9850	9850	0
27	20250221	203600	9143990	9850	9850	9850	9850	0
28	20250221	203500	9143990	9850	9850	9850	9850	0
29	20250221	203400	9143990	9850	9850	9850	9850	0
30	20250221	203300	9143990	9850	9850	9850	9850	0
31	20250221	203200	9143990	9850	9850	9850	9850	0
32	20250221	203100	9143990	9850	9800	9850	9800	5
33	20250221	203000	9143990	9850	9850	9850	9850	0
34	20250221	202900	9143990	9850	9850	9850	9850	0
35	20250221	202800	9143990	9850	9850	9850	9850	0
36	20250221	202700	9143990	9850	9850	9850	9850	0
37	20250221	202600	9143990	9850	9850	9850	9850	0
38	20250221	202500	9143990	9850	9850	9850	9850	0
39	20250221	202400	9143990	9850	9850	9850	9850	0
40	20250221	202300	9143990	9850	9850	9850	9850	0
41	20250221	202200	9143990	9850	9850	9850	9850	0
42	20250221	202100	9143990	9850	9850	9850	9850	0
43	20250221	202000	9143990	9850	9850	9850	9850	0
44	20250221	201900	9143990	9850	9850	9850	9850	0
45	20250221	201800	9143990	9850	9850	9850	9850	0
46	20250221	201700	9143990	9850	9850	9850	9850	0
47	20250221	201600	9143990	9850	9850	9850	9850	0
48	20250221	201500	9143990	9850	9850	9850	9850	0
49	20250221	201400	9143990	9850	9850	9850	9850	0
50	20250221	201300	9143990	9850	9850	9850	9850	0
51	20250221	201200	9143990	9850	9850	9850	9850	0
52	20250221	201100	9143990	9850	9850	9850	9850	0
53	20250221	201000	9143990	9850	9850	9850	9850	0
54	20250221	200900	9143990	9850	9850	9850	9850	0
55	20250221	200800	9143990	9850	9850	9850	9850	0
56	20250221	200700	9143990	9850	9850	9850	9850	0
57	20250221	200600	9143990	9850	9850	9850	9850	0
58	20250221	200500	9143990	9850	9850	9850	9850	0
59	20250221	200400	9143990	9850	9850	9850	9850	0
60	20250221	200300	9143990	9850	9850	9850	9850	0
61	20250221	200200	9143990	9850	9850	9850	9850	0
62	20250221	200100	9143990	9850	9800	9850	9800	5
63	20250221	200000	9143990	9850	9850	9850	9850	0
64	20250221	195900	9143990	9850	9850	9850	9850	0
65	20250221	195800	9143990	9850	9850	9850	9850	0
66	20250221	195700	9143990	9850	9850	9850	9850	0
67	20250221	195600	9143990	9850	9850	9850	9850	0
68	20250221	195500	9143990	9850	9850	9850	9850	0
69	20250221	195400	9143990	9850	9850	9850	9850	0
70	20250221	195300	9143990	9850	9850	9850	9850	0
71	20250221	195200	9143990	9850	9850	9850	9850	0
72	20250221	195100	9143990	9850	9850	9850	9850	0
73	20250221	195000	9143990	9850	9850	9850	9850	0
74	20250221	194900	9143990	9850	9850	9850	9850	0
75	20250221	194800	9143990	9850	9850	9850	9850	0
76	20250221	194700	9143990	9850	9850	9850	9850	0
77	20250221	194600	9143990	9850	9850	9850	9850	0
78	20250221	194500	9143990	9850	9850	9850	9850	0
79	20250221	194400	9143990	9850	9850	9850	9850	0
80	20250221	194300	9143990	9850	9850	9850	9850	0
81	20250221	194200	9143990	9850	9850	9850	9850	0
82	20250221	194100	9143990	9850	9850	9850	9850	0
83	20250221	194000	9143990	9850	9850	9850	9850	0
84	20250221	193900	9143990	9850	9850	9850	9850	0
85	20250221	193800	9143990	9850	9850	9850	9850	0
86	20250221	193700	9143990	9850	9850	9850	9850	0
87	20250221	193600	9143990	9850	9850	9850	9850	0
88	20250221	193500	9143990	9850	9850	9850	9850	0
89	20250221	193400	9143990	9850	9850	9850	9850	0
90	20250221	193300	9143990	9850	9850	9850	9850	0
91	20250221	193200	9143990	9850	9850	9850	9850	0
92	20250221	193100	9143990	9850	9800	9850	9800	5
93	20250221	193000	9143990	9850	9850	9850	9850	0
94	20250221	192900	9143990	9850	9850	9850	9850	0
95	20250221	192800	9143990	9850	9850	9850	9850	0
96	20250221	192700	9143990	9850	9850	9850	9850	0
97	20250221	192600	9143990	9850	9850	9850	9850	0
98	20250221	192500	9143990	9850	9850	9850	9850	0
99	20250221	192400	9143990	9850	9850	9850	9850	0
100	20250221	192300	9143990	9850	9850	9850	9850	0
101	20250221	192200	9143990	9850	9850	9850	9850	0
102	20250221	192100	9143990	9850	9850	9850	9850	0
103	20250221	192000	9143990	9850	9850	9850	9850	0
104	20250221	191900	9143990	9850	9850	9850	9850	0
105	20250221	191800	9143990	9850	9850	9850	9850	0
106	20250221	191700	9143990	9850	9850	9850	9850	0
107	20250221	191600	9143990	9850	9850	9850	9850	0
108	20250221	191500	9143990	9850	9850	9850	9850	0
109	20250221	191400	9143990	9850	9850	9850	9850	0
110	20250221	191300	9143990	9850	9850	9850	9850	0
111	20250221	191200	9143990	9850	9850	9850	9850	0
112	20250221	191100	9143990	9850	9850	9850	9850	0
113	20250221	191000	9143990	9850	9850	9850	9850	0
114	20250221	190900	9143990	9850	9850	9850	9850	0
115	20250221	190800	9143990	9850	9850	9850	9850	0
116	20250221	190700	9143990	9850	9850	9850	9850	0
117	20250221	190600	9143990	9850	9850	9850	9850	0
118	20250221	190500	9143990	9850	9850	9850	9850	0
119	20250221	190400	9143990	9850	9850	9850	9850	0
120	20250221	190300	9143990	9850	9850	9850	9850	0
121	20250221	190200	9143990	9850	9850	9850	9850	0
122	20250221	190100	9143990	9850	9800	9850	9800	5
123	20250221	190000	9143990	9850	9850	9850	9850	0
124	20250221	185900	9143990	9850	9850	9850	9850	0
125	20250221	185800	9143990	9850	9850	9850	9850	0
126	20250221	185700	9143990	9850	9850	9850	9850	0
127	20250221	185600	9143990	9850	9850	9850	9850	0
128	20250221	185500	9143990	9850	9850	9850	9850	0
129	20250221	185400	9143990	9850	9850	9850	9850	0
130	20250221	185300	9143990	9850	9850	9850	9850	0
131	20250221	185200	9143990	9850	9850	9850	9850	0
132	20250221	185100	9143990	9850	9850	9850	9850	0
133	20250221	185000	9143990	9850	9850	9850	9850	0
134	20250221	184900	9143990	9850	9850	9850	9850	0
135	20250221	184800	9143990	9850	9850	9850	9850	0
136	20250221	184700	9143990	9850	9850	9850	9850	0
137	20250221	184600	9143990	9850	9850	9850	9850	0
138	20250221	184500	9143990	9850	9850	9850	9850	0
139	20250221	184400	9143990	9850	9850	9850	9850	0
140	20250221	184300	9143990	9850	9850	9850	9850	0
141	20250221	184200	9143990	9850	9850	9850	9850	0
142	20250221	184100	9143990	9850	9850	9850	9850	0
143	20250221	184000	9143990	9850	9850	9850	9850	0
144	20250221	183900	9143990	9850	9850	9850	9850	0
145	20250221	183800	9143990	9850	9850	9850	9850	0
146	20250221	183700	9143990	9850	9850	9850	9850	0
147	20250221	183600	9143990	9850	9850	9850	9850	0
148	20250221	183500	9143990	9850	9850	9850	9850	0
149	20250221	183400	9143990	9850	9850	9850	9850	0
150	20250221	183300	9143990	9850	9850	9850	9850	0
151	20250221	183200	9143990	9850	9850	9850	9850	0
152	20250221	183100	9143990	9850	9800	9850	9800	5
153	20250221	183000	9143990	9850	9850	9850	9850	0
154	20250221	182900	9143990	9850	9850	9850	9850	0
155	20250221	182800	9143990	9850	9850	9850	9850	0
156	20250221	182700	9143990	9850	9850	9850	9850	0
157	20250221	182600	9143990	9850	9850	9850	9850	0
158	20250221	182500	9143990	9850	9850	9850	9850	0
159	20250221	182400	9143990	9850	9850	9850	9850	0
160	20250221	182300	9143990	9850	9850	9850	9850	0
161	20250221	182200	9143990	9850	9850	9850	9850	0
162	20250221	182100	9143990	9850	9850	9850	9850	0
163	20250221	182000	9143990	9850	9850	9850	9850	0
164	20250221	181900	9143990	9850	9850	9850	9850	0
165	20250221	181800	9143990	9850	9850	9850	9850	0
166	20250221	181700	9143990	9850	9850	9850	9850	0
167	20250221	181600	9143990	9850	9850	9850	9850	0
168	20250221	181500	9143990	9850	9850	9850	9850	0
169	20250221	181400	9143990	9850	9850	9850	9850	0
170	20250221	181300	9143990	9850	9850	9850	9850	0
171	20250221	181200	9143990	9850	9850	9850	9850	0
172	20250221	181100	9143990	9850	9850	9850	9850	0
173	20250221	181000	9143990	9850	9850	9850	9850	0
174	20250221	180900	9143990	9850	9850	9850	9850	0
175	20250221	180800	9143990	9850	9850	9850	9850	0
176	20250221	180700	9143990	9850	9850	9850	9850	0
177	20250221	180600	9143990	9850	9850	9850	9850	0
178	20250221	180500	9143990	9850	9850	9850	9850	0
179	20250221	180400	9143990	9850	9850	9850	9850	0
180	20250221	180300	9143990	9850	9850	9850	9850	0
181	20250221	180200	9143990	9850	9850	9850	9850	0
182	20250221	180100	9143990	9850	9800	9850	9800	5
183	20250221	180000	9143990	9850	9850	9850	9850	0
184	20250221	175900	9143990	9850	9850	9850	9850	0
185	20250221	175800	9143990	9850	9850	9850	9850	0
186	20250221	175700	9143990	9850	9850	9850	9850	0
187	20250221	175600	9143990	9850	9850	9850	9850	0
188	20250221	175500	9143990	9850	9850	9850	9850	0
189	20250221	175400	9143990	9850	9850	9850	9850	0
190	20250221	175300	9143990	9850	9850	9850	9850	0
191	20250221	175200	9143990	9850	9850	9850	9850	0
192	20250221	175100	9143990	9850	9850	9850	9850	0
193	20250221	175000	9143990	9850	9850	9850	9850	0
194	20250221	174900	9143990	9850	9850	9850	9850	0
195	20250221	174800	9143990	9850	9850	9850	9850	0
196	20250221	174700	9143990	9850	9850	9850	9850	0
197	20250221	174600	9143990	9850	9850	9850	9850	0
198	20250221	174500	9143990	9850	9850	9850	9850	0
199	20250221	174400	9143990	9850	9850	9850	9850	0
200	20250221	174300	9143990	9850	9850	9850	9850	0
201	20250221	174200	9143990	9850	9850	9850	9850	0
202	20250221	174100	9143990	9850	9850	9850	9850	0
203	20250221	174000	9143990	9850	9850	9850	9850	0
204	20250221	173900	9143990	9850	9850	9850	9850	0
205	20250221	173800	9143990	9850	9850	9850	9850	0
206	20250221	173700	9143990	9850	9850	9850	9850	0
207	20250221	173600	9143990	9850	9850	9850	9850	0
208	20250221	173500	9143990	9850	9850	9850	9850	0
209	20250221	173400	9143990	9850	9850	9850	9850	0
210	20250221	173300	9143990	9850	9850	9850	9850	0
211	20250221	173200	9143990	9850	9850	9850	9850	0
212	20250221	173100	9143990	9850	9800	9850	9800	5
213	20250221	173000	9143990	9850	9850	9850	9850	0
214	20250221	172900	9143990	9850	9850	9850	9850	0
215	20250221	172800	9143990	9850	9850	9850	9850	0
216	20250221	172700	9143990	9850	9850	9850	9850	0
217	20250221	172600	9143990	9850	9850	9850	9850	0
218	20250221	172500	9143990	9850	9850	9850	9850	0
219	20250221	172400	9143990	9850	9850	9850	9850	0
220	20250221	172300	9143990	9850	9850	9850	9850	0
221	20250221	172200	9143990	9850	9850	9850	9850	0
222	20250221	172100	9143990	9850	9850	9850	9850	0
223	20250221	172000	9143990	9850	9850	9850	9850	0
224	20250221	171900	9143990	9850	9850	9850	9850	0
225	20250221	171800	9143990	9850	9850	9850	9850	0
226	20250221	171700	9143990	9850	9850	9850	9850	0
227	20250221	171600	9143990	9850	9850	9850	9850	0
228	20250221	171500	9143990	9850	9850	9850	9850	0
229	20250221	171400	9143990	9850	9850	9850	9850	0
230	20250221	171300	9143990	9850	9850	9850	9850	0
231	20250221	171200	9143990	9850	9850	9850	9850	0
232	20250221	171100	9143990	9850	9850	9850	9850	0
233	20250221	171000	9143990	9850	9850	9850	9850	0
234	20250221	170900	9143990	9850	9850	9850	9850	0
235	20250221	170800	9143990	9850	9850	9850	9850	0
236	20250221	170700	9143990	9850	9850	9850	9850	0
237	20250221	170600	9143990	9850	9850	9850	9850	0
238	20250221	170500	9143990	9850	9850	9850	9850	0
239	20250221	170400	9143990	9850	9850	9850	9850	0
240	20250221	170300	9143990	9850	9850	9850	9850	0
241	20250221	170200	9143990	9850	9850	9850	9850	0
242	20250221	170100	9143990	9850	9800	9850	9800	5
243	20250221	170000	9143990	9850	9850	9850	9850	0
244	20250221	165900	9143990	9850	9850	9850	9850	0
245	20250221	165800	9143990	9850	9850	9850	9850	0
246	20250221	165700	9143990	9850	9850	9850	9850	0
247	20250221	165600	9143990	9850	9850	9850	9850	0
248	20250221	165500	9143990	9850	9850	9850	9850	0
249	20250221	165400	9143990	9850	9850	9850	9850	0
250	20250221	165300	9143990	9850	9850	9850	9850	0
251	20250221	165200	9143990	9850	9850	9850	9850	0
252	20250221	165100	9143990	9850	9850	9850	9850	0
253	20250221	165000	9143990	9850	9850	9850	9850	0
254	20250221	164900	9143990	9850	9850	9850	9850	0
255	20250221	164800	9143990	9850	9850	9850	9850	0
256	20250221	164700	9143990	9850	9850	9850	9850	0
257	20250221	164600	9143990	9850	9850	9850	9850	0
258	20250221	164500	9143990	9850	9850	9850	9850	0
259	20250221	164400	9143990	9850	9850	9850	9850	0
260	20250221	164300	9143990	9850	9850	9850	9850	0
261	20250221	164200	9143990	9850	9850	9850	9850	0
262	20250221	164100	9143990	9850	9850	9850	9850	0
263	20250221	164000	9143990	9850	9850	9850	9850	0
264	20250221	163900	9143990	9850	9850	9850	9850	0
265	20250221	163800	9143990	9850	9850	9850	9850	0
266	20250221	163700	9143990	9850	9850	9850	9850	0
267	20250221	163600	9143990	9850	9850	9850	9850	0
268	20250221	163500	9143990	9850	9850	9850	9850	0
269	20250221	163400	9143990	9850	9850	9850	9850	0
270	20250221	163300	9143990	9850	9850	9850	9850	0
271	20250221	163200	9143990	9850	9850	9850	9850	0
272	20250221	163100	9143990	9850	9800	9850	9800	5
273	20250221	163000	9143990	9850	9850	9850	9850	0
274	20250221	162900	9143990	9850	9850	9850	9850	0
275	20250221	162800	9143990	9850	9850	9850	9850	0
276	20250221	162700	9143990	9850	9850	9850	9850	0
277	20250221	162600	9143990	9850	9850	9850	9850	0
278	20250221	162500	9143990	9850	9850	9850	9850	0
279	20250221	162400	9143990	9850	9850	9850	9850	0
280	20250221	162300	9143990	9850	9850	9850	9850	0
281	20250221	162200	9143990	9850	9850	9850	9850	0
282	20250221	162100	9143990	9850	9850	9850	9850	0
283	20250221	162000	9143990	9850	9850	9850	9850	0
284	20250221	161900	9143990	9850	9850	9850	9850	0
285	20250221	161800	9143990	9850	9850	9850	9850	0
286	20250221	161700	9143990	9850	9850	9850	9850	0
287	20250221	161600	9143990	9850	9850	9850	9850	0
288	20250221	161500	9143990	9850	9850	9850	9850	0
289	20250221	161400	9143990	9850	9850	9850	9850	0
290	20250221	161300	9143990	9850	9850	9850	9850	0
291	20250221	161200	9143990	9850	9850	9850	9850	0
292	20250221	161100	9143990	9850	9850	9850	9850	0
293	20250221	161000	9143990	9850	9850	9850	9850	0
294	20250221	160900	9143990	9850	9850	9850	9850	0
295	20250221	160800	9143990	9850	9850	9850	9850	0
296	20250221	160700	9143990	9850	9850	9850	9850	0
297	20250221	160600	9143990	9850	9850	9850	9850	0
298	20250221	160500	9143990	9850	9850	9850	9850	0
299	20250221	160400	9143990	9850	9850	9850	9850	0
300	20250221	160300	9143990	9850	9850	9850	9850	0
301	20250221	160200	9143990	9850	9850	9850	9850	0
302	20250221	160100	9143990	9850	9800	9850	9800	5
303	20250221	160000	9143990	9850	9850	9850	9850	0
304	20250221	155900	9143990	9850	9850	9850	9850	0
305	20250221	155800	9143990	9850	9850	9850	9850	0
306	20250221	155700	9143990	9850	9850	9850	9850	0
307	20250221	155600	9143990	9850	9850	9850	9850	0
308	20250221	155500	9143990	9850	9850	9850	9850	0
309	20250221	155400	9143990	9850	9850	9850	9850	0
310	20250221	155300	9143990	9850	9850	9850	9850	0
311	20250221	155200	9143990	9850	9850	9850	9850	0
312	20250221	155100	9143990	9850	9850	9850	9850	0
313	20250221	155000	9143990	9850	9850	9850	9850	0
314	20250221	154900	9143990	9850	9850	9850	9850	0
315	20250221	154800	9143990	9850	9850	9850	9850	0
316	20250221	154700	9143990	9850	9850	9850	9850	0
317	20250221	154600	9143990	9850	9850	9850	9850	0
318	20250221	154500	9143990	9850	9850	9850	9850	0
319	20250221	154400	9143990	9850	9850	9850	9850	0
320	20250221	154300	9143990	9850	9850	9850	9850	0
321	20250221	154200	9143990	9850	9850	9850	9850	0
322	20250221	154100	9143990	9850	9850	9850	9850	0
323	20250221	154000	9143990	9850	9850	9850	9850	0
324	20250221	153900	9143990	9850	9850	9850	9850	0
325	20250221	153800	9143990	9850	9850	9850	9850	0
326	20250221	153700	9143990	9850	9850	9850	9850	0
327	20250221	153600	9143990	9850	9850	9850	9850	0
328	20250221	153500	9143990	9850	9850	9850	9850	0
329	20250221	153400	9143990	9850	9850	9850	9850	0
330	20250221	153300	9143990	9850	9850	9850	9850	0
331	20250221	153200	9143990	9850	9850	9850	9850	0
332	20250221	153100	9143990	9850	9800	9850	9800	5
333	20250221	153000	9143990	9850	9850	9850	9850	0
334	20250221	152900	9143990	9850	9850	9850	9850	0
335	20250221	152800	9143990	9850	9850	9850	9850	0
336	20250221	152700	9143990	9850	9850	9850	9850	0
337	20250221	152600	9143990	9850	9850	9850	9850	0
338	20250221	152500	9143990	9850	9850	9850	9850	0
339	20250221	152400	9143990	9850	9850	9850	9850	0
340	20250221	152300	9143990	9850	9850	9850	9850	0
341	20250221	152200	9143990	9850	9850	9850	9850	0
342	20250221	152100	9143990	9850	9850	9850	9850	0
343	20250221	152000	9143990	9850	9850	9850	9850	0
344	20250221	151900	9143990	9850	9850	9850	9850	0
345	20250221	151800	9143990	9850	9850	9850	9850	0
346	20250221	151700	9143990	9850	9850	9850	9850	0
347	20250221	151600	9143990	9850	9850	9850	9850	0
348	20250221	151500	9143990	9850	9850	9850	9850	0
349	20250221	151400	9143990	9850	9850	9850	9850	0
350	20250221	151300	9143990	9850	9850	9850	9850	0
351	20250221	151200	9143990	9850	9850	9850	9850	0
352	20250221	151100	9143990	9850	9850	9850	9850	0
353	20250221	151000	9143990	9850	9850	9850	9850	0
354	20250221	150900	9143990	9850	9850	9850	9850	0
355	20250221	150800	9143990	9850	9850	9850	9850	0
356	20250221	150700	9143990	9850	9850	9850	9850	0
357	20250221	150600	9143990	9850	9850	9850	9850	0
358	20250221	150500	9143990	9850	9850	9850	9850	0
359	20250221	150400	9143990	9850	9850	9850	9850	0
360	20250221	150300	9143990	9850	9850	9850	9850	0
361	20250221	150200	9143990	9850	9850	9850	9850	0
362	20250221	150100	9143990	9850	9850	9850	9850	0
363	20250221	150000	9143990	9850	9850	9850	9850	0
364	20250221	145900	9143990	9850	9850	9850	9850	0
365	20250221	145800	9143990	9850	9850	9850	9850	0
366	20250221	145700	9143990	9850	9850	9850	9850	0
367	20250221	145600	9143990	9850	9850	9850	9850	0
368	20250221	145500	9143990	9850	9850	9850	9850	0
369	20250221	145400	9143990	9850	9850	9850	9850	0
370	20250221	145300	9143990	9850	9850	9850	9850	0
371	20250221	145200	9143990	9850	9850	9850	9850	0
372	20250221	145100	9143990	9850	9850	9850	9850	0
373	20250221	145000	9143990	9850	9850	9850	9850	0
374	20250221	144900	9143990	9850	9850	9850	9850	0
375	20250221	144800	9143990	9850	9850	9850	9850	0
376	20250221	144700	9143990	9850	9850	9850	9850	0
377	20250221	144600	9143990	9850	9850	9850	9850	0
378	20250221	144500	9143990	9850	9850	9850	9850	0
379	20250221	144400	9143990	9850	9850	9850	9850	0
380	20250221	144300	9143990	9850	9850	9850	9850	0
381	20250221	144200	9143990	9850	9850	9850	9850	0
382	20250221	144100	9143990	9850	9850	9850	9850	0
383	20250221	144000	9143990	9850	9850	9850	9850	0
384	20250221	143900	9143990	9850	9850	9850	9850	0
385	20250221	143800	9143990	9850	9850	9850	9850	0
386	20250221	143700	9143990	9850	9850	9850	9850	0
387	20250221	143600	9143990	9850	9850	9850	9850	0
388	20250221	143500	9143990	9850	9850	9850	9850	0
389	20250221	143400	9143990	9850	9850	9850	9850	0
390	20250221	143300	9143990	9850	9850	9850	9850	0
391	20250221	143200	9143990	9850	9850	9850	9850	0
392	20250221	143100	9143990	9850	9850	9850	9850	0
393	20250221	143000	9143990	9850	9850	9850	9850	0
394	20250221	142900	9143990	9850	9850	9850	9850	0
395	20250221	142800	9143990	9850	9850	9850	9850	0
396	20250221	142700	9143990	9850	9850	9850	9850	0
397	20250221	142600	9143990	9850	9850	9850	9850	0
398	20250221	142500	9143990	9850	9850	9850	9850	0
399	20250221	142400	9143990	9850	9850	9850	9850	0
400	20250221	142300	9143990	9850	9800	9850	9800	5
401	20250221	142200	9094940	9800	9800	9800	9800	1
402	20250221	142100	9085140	9410	9410	9410	9410	0
403	20250221	142000	9085140	9410	9410	9410	9410	0
404	20250221	141900	9085140	9410	9410	9410	9410	0
405	20250221	141800	9085140	9410	9600	9600	9410	178
406	20250221	141700	7393210	9900	9900	9900	9900	0
407	20250221	141600	7393210	9900	9900	9900	9900	0
408	20250221	141500	7393210	9900	9900	9900	9900	0
409	20250221	141400	7393210	9900	9900	9900	9900	0
410	20250221	141300	7393210	9900	9900	9900	9900	0
411	20250221	141200	7393210	9900	9900	9900	9900	0
412	20250221	141100	7393210	9900	9900	9900	9900	0
413	20250221	141000	7393210	9900	9900	9900	9900	0
414	20250221	140900	7393210	9900	9900	9900	9900	0
415	20250221	140800	7393210	9900	9900	9900	9900	0
416	20250221	140700	7393210	9900	9900	9900	9900	0
417	20250221	140600	7393210	9900	9900	9900	9900	0
418	20250221	140500	7393210	9900	9900	9900	9900	0
419	20250221	140400	7393210	9900	9900	9900	9900	0
420	20250221	140300	7393210	9900	9900	9900	9900	0
421	20250221	140200	7393210	9900	9900	9900	9900	0
422	20250221	140100	7393210	9900	9900	9900	9900	0
423	20250221	140000	7393210	9900	9900	9900	9900	0
424	20250221	135900	7393210	9900	9900	9900	9900	0
425	20250221	135800	7393210	9900	9900	9900	9900	0
426	20250221	135700	7393210	9900	9900	9900	9900	0
427	20250221	135600	7393210	9900	9900	9900	9900	0
428	20250221	135500	7393210	9900	9900	9900	9900	0
429	20250221	135400	7393210	9900	9900	9900	9900	0
430	20250221	135300	7393210	9900	9900	9900	9900	0
431	20250221	135200	7393210	9900	9900	9900	9900	0
432	20250221	135100	7393210	9900	9900	9900	9900	0
433	20250221	135000	7393210	9900	9900	9900	9900	0
434	20250221	134900	7393210	9900	9900	9900	9900	0
435	20250221	134800	7393210	9900	9900	9900	9900	0
436	20250221	134700	7393210	9900	9900	9900	9900	0
437	20250221	134600	7393210	9900	9900	9900	9900	0
438	20250221	134500	7393210	9900	9900	9900	9900	0
439	20250221	134400	7393210	9900	9900	9900	9900	0
440	20250221	134300	7393210	9900	9900	9900	9900	0
441	20250221	134200	7393210	9900	9900	9900	9900	0
442	20250221	134100	7393210	9900	9900	9900	9900	0
443	20250221	134000	7393210	9900	9900	9900	9900	0
444	20250221	133900	7393210	9900	9900	9900	9900	0
445	20250221	133800	7393210	9900	9900	9900	9900	0
446	20250221	133700	7393210	9900	9900	9900	9900	1
447	20250221	133600	7383310	10000	10000	10000	10000	0
448	20250221	133500	7383310	10000	10000	10000	10000	0
449	20250221	133400	7383310	10000	10000	10000	10000	0
450	20250221	133300	7383310	10000	10000	10000	10000	0
451	20250221	133200	7383310	10000	10000	10000	10000	0
452	20250221	133100	7383310	10000	10000	10000	10000	0
453	20250221	133000	7383310	10000	10000	10000	10000	0
454	20250221	132900	7383310	10000	10000	10000	10000	0
455	20250221	132800	7383310	10000	10000	10000	10000	0
456	20250221	132700	7383310	10000	10000	10000	10000	0
457	20250221	132600	7383310	10000	10000	10000	10000	0
458	20250221	132500	7383310	10000	10000	10000	10000	0
459	20250221	132400	7383310	10000	10000	10000	10000	0
460	20250221	132300	7383310	10000	10000	10000	10000	0
461	20250221	132200	7383310	10000	10000	10000	10000	0
462	20250221	132100	7383310	10000	10000	10000	10000	0
463	20250221	132000	7383310	10000	10000	10000	10000	0
464	20250221	131900	7383310	10000	10000	10000	10000	0
465	20250221	131800	7383310	10000	10000	10000	10000	0
466	20250221	131700	7383310	10000	10000	10000	10000	0
467	20250221	131600	7383310	10000	10000	10000	10000	0
468	20250221	131500	7383310	10000	10000	10000	10000	0
469	20250221	131400	7383310	10000	10000	10000	10000	0
470	20250221	131300	7383310	10000	10000	10000	10000	0
471	20250221	131200	7383310	10000	10000	10000	10000	0
472	20250221	131100	7383310	10000	10000	10000	10000	0
473	20250221	131000	7383310	10000	10000	10000	10000	0
474	20250221	130900	7383310	10000	10000	10000	10000	0
475	20250221	130800	7383310	10000	10000	10000	10000	0
476	20250221	130700	7383310	10000	10000	10000	10000	0
477	20250221	130600	7383310	10000	10000	10000	10000	0
478	20250221	130500	7383310	10000	10000	10000	10000	0
479	20250221	130400	7383310	10000	10000	10000	10000	0
480	20250221	130300	7383310	10000	10000	10000	10000	0
481	20250221	130200	7383310	10000	10000	10000	10000	0
482	20250221	130100	7383310	10000	10000	10000	10000	0
483	20250221	130000	7383310	10000	10000	10000	10000	0
484	20250221	125900	7383310	10000	10000	10000	10000	0
485	20250221	125800	7383310	10000	10000	10000	10000	0
486	20250221	125700	7383310	10000	10000	10000	10000	0
487	20250221	125600	7383310	10000	10000	10000	10000	0
488	20250221	125500	7383310	10000	10000	10000	10000	0
489	20250221	125400	7383310	10000	10000	10000	10000	0
490	20250221	125300	7383310	10000	10000	10000	10000	0
491	20250221	125200	7383310	10000	10000	10000	10000	0
492	20250221	125100	7383310	10000	10000	10000	10000	0
493	20250221	125000	7383310	10000	10000	10000	10000	0
494	20250221	124900	7383310	10000	10000	10000	10000	0
495	20250221	124800	7383310	10000	10000	10000	10000	0
496	20250221	124700	7383310	10000	10000	10000	10000	0
497	20250221	124600	7383310	10000	10000	10000	10000	0
498	20250221	124500	7383310	10000	10000	10000	10000	0
499	20250221	124400	7383310	10000	10000	10000	10000	0
500	20250221	124300	7383310	10000	10000	10000	10000	0
501	20250221	124200	7383310	10000	10000	10000	10000	0
502	20250221	124100	7383310	10000	10000	10000	10000	0
503	20250221	124000	7383310	10000	10000	10000	10000	0
504	20250221	123900	7383310	10000	10000	10000	10000	0
505	20250221	123800	7383310	10000	10000	10000	10000	0
506	20250221	123700	7383310	10000	10000	10000	10000	0
507	20250221	123600	7383310	10000	10000	10000	10000	0
508	20250221	123500	7383310	10000	10000	10000	10000	0
509	20250221	123400	7383310	10000	10000	10000	10000	0
510	20250221	123300	7383310	10000	10000	10000	10000	0
511	20250221	123200	7383310	10000	10000	10000	10000	0
512	20250221	123100	7383310	10000	10000	10000	10000	0
513	20250221	123000	7383310	10000	10000	10000	10000	0
514	20250221	122900	7383310	10000	10000	10000	10000	0
515	20250221	122800	7383310	10000	10000	10000	10000	0
516	20250221	122700	7383310	10000	10000	10000	10000	0
517	20250221	122600	7383310	10000	10000	10000	10000	0
518	20250221	122500	7383310	10000	10000	10000	10000	0
519	20250221	122400	7383310	10000	10000	10000	10000	0
520	20250221	122300	7383310	10000	10000	10000	10000	0
521	20250221	122200	7383310	10000	10000	10000	10000	0
522	20250221	122100	7383310	10000	10000	10000	10000	0
523	20250221	122000	7383310	10000	10000	10000	10000	0
524	20250221	121900	7383310	10000	10000	10000	10000	0
525	20250221	121800	7383310	10000	10000	10000	10000	0
526	20250221	121700	7383310	10000	10000	10000	10000	0
527	20250221	121600	7383310	10000	10000	10000	10000	0
528	20250221	121500	7383310	10000	10000	10000	10000	0
529	20250221	121400	7383310	10000	10000	10000	10000	0
530	20250221	121300	7383310	10000	10000	10000	10000	0
531	20250221	121200	7383310	10000	10000	10000	10000	0
532	20250221	121100	7383310	10000	10000	10000	10000	0
533	20250221	121000	7383310	10000	10000	10000	10000	0
534	20250221	120900	7383310	10000	10000	10000	10000	0
535	20250221	120800	7383310	10000	10000	10000	10000	0
536	20250221	120700	7383310	10000	10000	10000	10000	0
537	20250221	120600	7383310	10000	10000	10000	10000	0
538	20250221	120500	7383310	10000	10000	10000	10000	0
539	20250221	120400	7383310	10000	10000	10000	10000	0
540	20250221	120300	7383310	10000	10000	10000	10000	0
541	20250221	120200	7383310	10000	10000	10000	10000	0
542	20250221	120100	7383310	10000	10000	10000	10000	0
543	20250221	120000	7383310	10000	10000	10000	10000	0
544	20250221	115900	7383310	10000	10000	10000	10000	0
545	20250221	115800	7383310	10000	10000	10000	10000	0
546	20250221	115700	7383310	10000	10000	10000	10000	0
547	20250221	115600	7383310	10000	10000	10000	10000	0
548	20250221	115500	7383310	10000	10000	10000	10000	0
549	20250221	115400	7383310	10000	10000	10000	10000	0
550	20250221	115300	7383310	10000	10000	10000	10000	0
551	20250221	115200	7383310	10000	10000	10000	10000	0
552	20250221	115100	7383310	10000	10000	10000	10000	0
553	20250221	115000	7383310	10000	10000	10000	10000	0
554	20250221	114900	7383310	10000	10000	10000	10000	0
555	20250221	114800	7383310	10000	10000	10000	10000	0
556	20250221	114700	7383310	10000	10000	10000	10000	0
557	20250221	114600	7383310	10000	10000	10000	10000	0
558	20250221	114500	7383310	10000	10000	10000	10000	0
559	20250221	114400	7383310	10000	10000	10000	10000	0
560	20250221	114300	7383310	10000	10000	10000	10000	0
561	20250221	114200	7383310	10000	10000	10000	10000	0
562	20250221	114100	7383310	10000	10000	10000	10000	0
563	20250221	114000	7383310	10000	10000	10000	10000	0
564	20250221	113900	7383310	10000	10000	10000	10000	0
565	20250221	113800	7383310	10000	10000	10000	10000	0
566	20250221	113700	7383310	10000	10000	10000	10000	0
567	20250221	113600	7383310	10000	10000	10000	10000	0
568	20250221	113500	7383310	10000	10000	10000	10000	0
569	20250221	113400	7383310	10000	10000	10000	10000	0
570	20250221	113300	7383310	10000	10000	10000	10000	0
571	20250221	113200	7383310	10000	10000	10000	10000	0
572	20250221	113100	7383310	10000	10000	10000	10000	1
573	20250221	113000	7373310	9800	9800	9800	9800	0
574	20250221	112900	7373310	9800	9800	9800	9800	10
575	20250221	112800	7275310	9800	9800	9800	9800	0
576	20250221	112700	7275310	9800	9800	9800	9800	0
577	20250221	112600	7275310	9800	9800	9800	9800	0
578	20250221	112500	7275310	9800	9800	9800	9800	0
579	20250221	112400	7275310	9800	9800	9800	9800	0
580	20250221	112300	7275310	9800	9800	9800	9800	0
581	20250221	112200	7275310	9800	9800	9800	9800	0
582	20250221	112100	7275310	9800	9800	9800	9800	0
583	20250221	112000	7275310	9800	9800	9800	9800	0
584	20250221	111900	7275310	9800	9800	9800	9800	0
585	20250221	111800	7275310	9800	9800	9800	9800	0
586	20250221	111700	7275310	9800	9800	9800	9800	0
587	20250221	111600	7275310	9800	9800	9800	9800	0
588	20250221	111500	7275310	9800	9800	9800	9800	0
589	20250221	111400	7275310	9800	9800	9800	9800	0
590	20250221	111300	7275310	9800	9800	9800	9800	0
591	20250221	111200	7275310	9800	9800	9800	9800	0
592	20250221	111100	7275310	9800	9800	9800	9800	0
593	20250221	111000	7275310	9800	9800	9800	9800	0
594	20250221	110900	7275310	9800	9800	9800	9800	0
595	20250221	110800	7275310	9800	9800	9800	9800	0
596	20250221	110700	7275310	9800	9800	9800	9800	0
597	20250221	110600	7275310	9800	9800	9800	9800	0
598	20250221	110500	7275310	9800	9800	9800	9800	0
599	20250221	110400	7275310	9800	9800	9800	9800	0
600	20250221	110300	7275310	9800	9800	9800	9800	0
601	20250221	110200	7275310	9800	9800	9800	9800	0
602	20250221	110100	7275310	9800	9800	9800	9800	0
603	20250221	110000	7275310	9800	9800	9800	9800	0
604	20250221	105900	7275310	9800	9800	9800	9800	0
605	20250221	105800	7275310	9800	9500	9800	9500	40
606	20250221	105700	6895010	9500	9500	9500	9500	61
607	20250221	105600	6315510	9550	9560	9560	9550	140
608	20250221	105500	4977910	10000	10000	10000	10000	0
609	20250221	105400	4977910	10000	10000	10000	10000	0
610	20250221	105300	4977910	10000	10000	10000	10000	0
611	20250221	105200	4977910	10000	10000	10000	10000	0
612	20250221	105100	4977910	10000	10000	10000	10000	0
613	20250221	105000	4977910	10000	10000	10000	10000	0
614	20250221	104900	4977910	10000	10000	10000	10000	0
615	20250221	104800	4977910	10000	10000	10000	10000	0
616	20250221	104700	4977910	10000	10000	10000	10000	0
617	20250221	104600	4977910	10000	10000	10000	10000	0
618	20250221	104500	4977910	10000	10000	10000	10000	0
619	20250221	104400	4977910	10000	10000	10000	10000	0
620	20250221	104300	4977910	10000	10000	10000	10000	0
621	20250221	104200	4977910	10000	10000	10000	10000	0
622	20250221	104100	4977910	10000	10000	10000	10000	0
623	20250221	104000	4977910	10000	10000	10000	10000	0
624	20250221	103900	4977910	10000	10000	10000	10000	0
625	20250221	103800	4977910	10000	10000	10000	10000	0
626	20250221	103700	4977910	10000	10000	10000	10000	0
627	20250221	103600	4977910	10000	10000	10000	10000	0
628	20250221	103500	4977910	10000	10000	10000	10000	0
629	20250221	103400	4977910	10000	10000	10000	10000	0
630	20250221	103300	4977910	10000	10000	10000	10000	0
631	20250221	103200	4977910	10000	10000	10000	10000	0
632	20250221	103100	4977910	10000	10000	10000	10000	0
633	20250221	103000	4977910	10000	10000	10000	10000	0
634	20250221	102900	4977910	10000	10000	10000	10000	0
635	20250221	102800	4977910	10000	10000	10000	10000	0
636	20250221	102700	4977910	10000	10000	10000	10000	0
637	20250221	102600	4977910	10000	10000	10000	10000	0
638	20250221	102500	4977910	10000	10000	10000	10000	0
639	20250221	102400	4977910	10000	10000	10000	10000	0
640	20250221	102300	4977910	10000	10000	10000	10000	1
641	20250221	102200	4967910	9550	9550	9550	9550	0
642	20250221	102100	4967910	9550	9550	9550	9550	0
643	20250221	102000	4967910	9550	9800	9800	9550	500
644	20250221	101900	140470	10000	10000	10000	10000	0
645	20250221	101800	140470	10000	10000	10000	10000	0
646	20250221	101700	140470	10000	10000	10000	10000	0
647	20250221	101600	140470	10000	10000	10000	10000	0
648	20250221	101500	140470	10000	10000	10000	10000	0
649	20250221	101400	140470	10000	10000	10000	10000	0
650	20250221	101300	140470	10000	10000	10000	10000	0
651	20250221	101200	140470	10000	10000	10000	10000	0
652	20250221	101100	140470	10000	10000	10000	10000	0
653	20250221	101000	140470	10000	10000	10000	10000	0
654	20250221	100900	140470	10000	10000	10000	10000	0
655	20250221	100800	140470	10000	10000	10000	10000	0
656	20250221	100700	140470	10000	10000	10000	10000	0
657	20250221	100600	140470	10000	10000	10000	10000	0
658	20250221	100500	140470	10000	10000	10000	10000	0
659	20250221	100400	140470	10000	10000	10000	10000	0
660	20250221	100300	140470	10000	10000	10000	10000	0
661	20250221	100200	140470	10000	10000	10000	10000	0
662	20250221	100100	140470	10000	10000	10000	10000	0
663	20250221	100000	140470	10000	10000	10000	10000	0
664	20250221	095900	140470	10000	10000	10000	10000	0
665	20250221	095800	140470	10000	10000	10000	10000	0
666	20250221	095700	140470	10000	10000	10000	10000	0
667	20250221	095600	140470	10000	10000	10000	10000	0
668	20250221	095500	140470	10000	10000	10000	10000	1
669	20250221	095400	130470	9800	9800	9800	9800	0
670	20250221	095300	130470	9800	9800	9800	9800	0
671	20250221	095200	130470	9800	9800	9800	9800	0
672	20250221	095100	130470	9800	9800	9800	9800	0
673	20250221	095000	130470	9800	9800	9800	9800	0
674	20250221	094900	130470	9800	9800	9800	9800	0
675	20250221	094800	130470	9800	9800	9800	9800	0
676	20250221	094700	130470	9800	9800	9800	9800	0
677	20250221	094600	130470	9800	9800	9800	9800	0
678	20250221	094500	130470	9800	9800	9800	9800	0
679	20250221	094400	130470	9800	9800	9800	9800	0
680	20250221	094300	130470	9800	9800	9800	9800	5
681	20250221	094200	81470	10490	10490	10490	10490	0
682	20250221	094100	81470	10490	10490	10490	10490	0
683	20250221	094000	81470	10490	10490	10490	10490	0
684	20250221	093900	81470	10490	10490	10490	10490	0
685	20250221	093800	81470	10490	10490	10490	10490	0
686	20250221	093700	81470	10490	10490	10490	10490	0
687	20250221	093600	81470	10490	10490	10490	10490	0
688	20250221	093500	81470	10490	10490	10490	10490	0
689	20250221	093400	81470	10490	10490	10490	10490	0
690	20250221	093300	81470	10490	10490	10490	10490	0
691	20250221	093200	81470	10490	10490	10490	10490	0
692	20250221	093100	81470	10490	10490	10490	10490	0
693	20250221	093000	81470	10490	10490	10490	10490	0
694	20250221	092900	81470	10490	10490	10490	10490	0
695	20250221	092800	81470	10490	10490	10490	10490	0
696	20250221	092700	81470	10490	10490	10490	10490	0
697	20250221	092600	81470	10490	10490	10490	10490	0
698	20250221	092500	81470	10490	10490	10490	10490	0
699	20250221	092400	81470	10490	10490	10490	10490	0
700	20250221	092300	81470	10490	10490	10490	10490	0
701	20250221	092200	81470	10490	10490	10490	10490	0
702	20250221	092100	81470	10490	10490	10490	10490	0
703	20250221	092000	81470	10490	10490	10490	10490	0
704	20250221	091900	81470	10490	10490	10490	10490	0
705	20250221	091800	81470	10490	10490	10490	10490	0
706	20250221	091700	81470	10490	10490	10490	10490	0
707	20250221	091600	81470	10490	10490	10490	10490	0
708	20250221	091500	81470	10490	10490	10490	10490	0
709	20250221	091400	81470	10490	10490	10490	10490	0
710	20250221	091300	81470	10490	10490	10490	10490	0
711	20250221	091200	81470	10490	10490	10490	10490	0
712	20250221	091100	81470	10490	10490	10490	10490	0
713	20250221	091000	81470	10490	10490	10490	10490	0
714	20250221	090900	81470	10490	10490	10490	10490	0
715	20250221	090800	81470	10490	10490	10490	10490	0
716	20250221	090700	81470	10490	10490	10490	10490	0
717	20250221	090600	81470	10490	10490	10490	10490	0
718	20250221	090500	81470	10490	10490	10490	10490	0
719	20250221	090400	81470	10490	10490	10490	10490	0
720	20250221	090300	81470	10490	10490	10490	10490	0
721	20250221	090200	81470	10490	10000	10490	10000	8
722	20250221	090100	0	10000	10000	10000	10000	0
723	20250221	090000	0	10000	10000	10000	10000	0