KissMeData/038290/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	192300	233701990	15980	15980	15980	15980	181
3	20250205	192200	233701990	15980	15980	15980	15980	0
4	20250205	192100	233701990	15980	15980	15980	15980	0
5	20250205	192000	233701990	15980	15980	15980	15980	0
6	20250205	191900	233701990	15980	15980	15980	15980	0
7	20250205	191800	233701990	15980	15980	15980	15980	0
8	20250205	191700	233701990	15980	15980	15980	15980	0
9	20250205	191600	233701990	15980	15980	15980	15980	0
10	20250205	191500	233701990	15980	15980	15980	15980	0
11	20250205	191400	233701990	15980	15980	15980	15980	0
12	20250205	191300	233701990	15980	15980	15980	15980	0
13	20250205	191200	233701990	15980	15980	15980	15980	0
14	20250205	191100	233701990	15980	15980	15980	15980	0
15	20250205	191000	233701990	15980	15980	15980	15980	0
16	20250205	190900	233701990	15980	15980	15980	15980	0
17	20250205	190800	233701990	15980	15980	15980	15980	0
18	20250205	190700	233701990	15980	15980	15980	15980	0
19	20250205	190600	233701990	15980	15980	15980	15980	0
20	20250205	190500	233701990	15980	15980	15980	15980	0
21	20250205	190400	233701990	15980	15980	15980	15980	0
22	20250205	190300	233701990	15980	15980	15980	15980	0
23	20250205	190200	233701990	15980	15980	15980	15980	0
24	20250205	190100	233701990	15980	15980	15980	15980	0
25	20250205	190000	233701990	15980	15980	15980	15980	0
26	20250205	185900	233701990	15980	15980	15980	15980	0
27	20250205	185800	233701990	15980	15980	15980	15980	0
28	20250205	185700	233701990	15980	15980	15980	15980	0
29	20250205	185600	233701990	15980	15980	15980	15980	0
30	20250205	185500	233701990	15980	15980	15980	15980	0
31	20250205	185400	233701990	15980	15980	15980	15980	0
32	20250205	185300	233701990	15980	15980	15980	15980	181
33	20250205	185200	233701990	15980	15980	15980	15980	0
34	20250205	185100	233701990	15980	15980	15980	15980	0
35	20250205	185000	233701990	15980	15980	15980	15980	0
36	20250205	184900	233701990	15980	15980	15980	15980	0
37	20250205	184800	233701990	15980	15980	15980	15980	0
38	20250205	184700	233701990	15980	15980	15980	15980	0
39	20250205	184600	233701990	15980	15980	15980	15980	0
40	20250205	184500	233701990	15980	15980	15980	15980	0
41	20250205	184400	233701990	15980	15980	15980	15980	0
42	20250205	184300	233701990	15980	15980	15980	15980	0
43	20250205	184200	233701990	15980	15980	15980	15980	0
44	20250205	184100	233701990	15980	15980	15980	15980	0
45	20250205	184000	233701990	15980	15980	15980	15980	0
46	20250205	183900	233701990	15980	15980	15980	15980	0
47	20250205	183800	233701990	15980	15980	15980	15980	0
48	20250205	183700	233701990	15980	15980	15980	15980	0
49	20250205	183600	233701990	15980	15980	15980	15980	0
50	20250205	183500	233701990	15980	15980	15980	15980	0
51	20250205	183400	233701990	15980	15980	15980	15980	0
52	20250205	183300	233701990	15980	15980	15980	15980	0
53	20250205	183200	233701990	15980	15980	15980	15980	0
54	20250205	183100	233701990	15980	15980	15980	15980	0
55	20250205	183000	233701990	15980	15980	15980	15980	0
56	20250205	182900	233701990	15980	15980	15980	15980	0
57	20250205	182800	233701990	15980	15980	15980	15980	0
58	20250205	182700	233701990	15980	15980	15980	15980	0
59	20250205	182600	233701990	15980	15980	15980	15980	0
60	20250205	182500	233701990	15980	15980	15980	15980	0
61	20250205	182400	233701990	15980	15980	15980	15980	0
62	20250205	182300	233701990	15980	15980	15980	15980	181
63	20250205	182200	233701990	15980	15980	15980	15980	0
64	20250205	182100	233701990	15980	15980	15980	15980	0
65	20250205	182000	233701990	15980	15980	15980	15980	0
66	20250205	181900	233701990	15980	15980	15980	15980	0
67	20250205	181800	233701990	15980	15980	15980	15980	0
68	20250205	181700	233701990	15980	15980	15980	15980	0
69	20250205	181600	233701990	15980	15980	15980	15980	0
70	20250205	181500	233701990	15980	15980	15980	15980	0
71	20250205	181400	233701990	15980	15980	15980	15980	0
72	20250205	181300	233701990	15980	15980	15980	15980	0
73	20250205	181200	233701990	15980	15980	15980	15980	0
74	20250205	181100	233701990	15980	15980	15980	15980	0
75	20250205	181000	233701990	15980	15980	15980	15980	0
76	20250205	180900	233701990	15980	15980	15980	15980	0
77	20250205	180800	233701990	15980	15980	15980	15980	0
78	20250205	180700	233701990	15980	15980	15980	15980	0
79	20250205	180600	233701990	15980	15980	15980	15980	0
80	20250205	180500	233701990	15980	15980	15980	15980	0
81	20250205	180400	233701990	15980	15980	15980	15980	0
82	20250205	180300	233701990	15980	15980	15980	15980	0
83	20250205	180200	233701990	15980	15980	15980	15980	0
84	20250205	180100	233701990	15980	15980	15980	15980	0
85	20250205	180000	233701990	15980	15980	15980	15980	0
86	20250205	175900	233701990	15980	15980	15980	15980	0
87	20250205	175800	233701990	15980	15980	15980	15980	0
88	20250205	175700	233701990	15980	15980	15980	15980	0
89	20250205	175600	233701990	15980	15980	15980	15980	0
90	20250205	175500	233701990	15980	15980	15980	15980	0
91	20250205	175400	233701990	15980	15980	15980	15980	0
92	20250205	175300	233701990	15980	15980	15980	15980	181
93	20250205	175200	233701990	15980	15980	15980	15980	0
94	20250205	175100	233701990	15980	15980	15980	15980	0
95	20250205	175000	233701990	15980	15980	15980	15980	0
96	20250205	174900	233701990	15980	15980	15980	15980	0
97	20250205	174800	233701990	15980	15980	15980	15980	0
98	20250205	174700	233701990	15980	15980	15980	15980	0
99	20250205	174600	233701990	15980	15980	15980	15980	0
100	20250205	174500	233701990	15980	15980	15980	15980	0
101	20250205	174400	233701990	15980	15980	15980	15980	0
102	20250205	174300	233701990	15980	15980	15980	15980	0
103	20250205	174200	233701990	15980	15980	15980	15980	0
104	20250205	174100	233701990	15980	15980	15980	15980	0
105	20250205	174000	233701990	15980	15980	15980	15980	0
106	20250205	173900	233701990	15980	15980	15980	15980	0
107	20250205	173800	233701990	15980	15980	15980	15980	0
108	20250205	173700	233701990	15980	15980	15980	15980	0
109	20250205	173600	233701990	15980	15980	15980	15980	0
110	20250205	173500	233701990	15980	15980	15980	15980	0
111	20250205	173400	233701990	15980	15980	15980	15980	0
112	20250205	173300	233701990	15980	15980	15980	15980	0
113	20250205	173200	233701990	15980	15980	15980	15980	0
114	20250205	173100	233701990	15980	15980	15980	15980	0
115	20250205	173000	233701990	15980	15980	15980	15980	0
116	20250205	172900	233701990	15980	15980	15980	15980	0
117	20250205	172800	233701990	15980	15980	15980	15980	0
118	20250205	172700	233701990	15980	15980	15980	15980	0
119	20250205	172600	233701990	15980	15980	15980	15980	0
120	20250205	172500	233701990	15980	15980	15980	15980	0
121	20250205	172400	233701990	15980	15980	15980	15980	0
122	20250205	172300	233701990	15980	15980	15980	15980	181
123	20250205	172200	233701990	15980	15980	15980	15980	0
124	20250205	172100	233701990	15980	15980	15980	15980	0
125	20250205	172000	233701990	15980	15980	15980	15980	0
126	20250205	171900	233701990	15980	15980	15980	15980	0
127	20250205	171800	233701990	15980	15980	15980	15980	0
128	20250205	171700	233701990	15980	15980	15980	15980	0
129	20250205	171600	233701990	15980	15980	15980	15980	0
130	20250205	171500	233701990	15980	15980	15980	15980	0
131	20250205	171400	233701990	15980	15980	15980	15980	0
132	20250205	171300	233701990	15980	15980	15980	15980	0
133	20250205	171200	233701990	15980	15980	15980	15980	0
134	20250205	171100	233701990	15980	15980	15980	15980	0
135	20250205	171000	233701990	15980	15980	15980	15980	0
136	20250205	170900	233701990	15980	15980	15980	15980	0
137	20250205	170800	233701990	15980	15980	15980	15980	0
138	20250205	170700	233701990	15980	15980	15980	15980	0
139	20250205	170600	233701990	15980	15980	15980	15980	0
140	20250205	170500	233701990	15980	15980	15980	15980	0
141	20250205	170400	233701990	15980	15980	15980	15980	0
142	20250205	170300	233701990	15980	15980	15980	15980	0
143	20250205	170200	233701990	15980	15980	15980	15980	0
144	20250205	170100	233701990	15980	15980	15980	15980	0
145	20250205	170000	233701990	15980	15980	15980	15980	0
146	20250205	165900	233701990	15980	15980	15980	15980	0
147	20250205	165800	233701990	15980	15980	15980	15980	0
148	20250205	165700	233701990	15980	15980	15980	15980	0
149	20250205	165600	233701990	15980	15980	15980	15980	0
150	20250205	165500	233701990	15980	15980	15980	15980	0
151	20250205	165400	233701990	15980	15980	15980	15980	0
152	20250205	165300	233701990	15980	15980	15980	15980	181
153	20250205	165200	233701990	15980	15980	15980	15980	0
154	20250205	165100	233701990	15980	15980	15980	15980	0
155	20250205	165000	233701990	15980	15980	15980	15980	0
156	20250205	164900	233701990	15980	15980	15980	15980	0
157	20250205	164800	233701990	15980	15980	15980	15980	0
158	20250205	164700	233701990	15980	15980	15980	15980	0
159	20250205	164600	233701990	15980	15980	15980	15980	0
160	20250205	164500	233701990	15980	15980	15980	15980	0
161	20250205	164400	233701990	15980	15980	15980	15980	0
162	20250205	164300	233701990	15980	15980	15980	15980	0
163	20250205	164200	233701990	15980	15980	15980	15980	0
164	20250205	164100	233701990	15980	15980	15980	15980	0
165	20250205	164000	233701990	15980	15980	15980	15980	0
166	20250205	163900	233701990	15980	15980	15980	15980	0
167	20250205	163800	233701990	15980	15980	15980	15980	0
168	20250205	163700	233701990	15980	15980	15980	15980	0
169	20250205	163600	233701990	15980	15980	15980	15980	0
170	20250205	163500	233701990	15980	15980	15980	15980	0
171	20250205	163400	233701990	15980	15980	15980	15980	0
172	20250205	163300	233701990	15980	15980	15980	15980	0
173	20250205	163200	233701990	15980	15980	15980	15980	0
174	20250205	163100	233701990	15980	15980	15980	15980	0
175	20250205	163000	233701990	15980	15980	15980	15980	0
176	20250205	162900	233701990	15980	15980	15980	15980	0
177	20250205	162800	233701990	15980	15980	15980	15980	0
178	20250205	162700	233701990	15980	15980	15980	15980	0
179	20250205	162600	233701990	15980	15980	15980	15980	0
180	20250205	162500	233701990	15980	15980	15980	15980	0
181	20250205	162400	233701990	15980	15980	15980	15980	0
182	20250205	162300	233701990	15980	15980	15980	15980	181
183	20250205	162200	233701990	15980	15980	15980	15980	0
184	20250205	162100	233701990	15980	15980	15980	15980	0
185	20250205	162000	233701990	15980	15980	15980	15980	0
186	20250205	161900	233701990	15980	15980	15980	15980	0
187	20250205	161800	233701990	15980	15980	15980	15980	0
188	20250205	161700	233701990	15980	15980	15980	15980	0
189	20250205	161600	233701990	15980	15980	15980	15980	0
190	20250205	161500	233701990	15980	15980	15980	15980	0
191	20250205	161400	233701990	15980	15980	15980	15980	0
192	20250205	161300	233701990	15980	15980	15980	15980	0
193	20250205	161200	233701990	15980	15980	15980	15980	0
194	20250205	161100	233701990	15980	15980	15980	15980	0
195	20250205	161000	233701990	15980	15980	15980	15980	0
196	20250205	160900	233701990	15980	15980	15980	15980	0
197	20250205	160800	233701990	15980	15980	15980	15980	0
198	20250205	160700	233701990	15980	15980	15980	15980	0
199	20250205	160600	233701990	15980	15980	15980	15980	0
200	20250205	160500	233701990	15980	15980	15980	15980	0
201	20250205	160400	233701990	15980	15980	15980	15980	0
202	20250205	160300	233701990	15980	15980	15980	15980	0
203	20250205	160200	233701990	15980	15980	15980	15980	0
204	20250205	160100	233701990	15980	15980	15980	15980	0
205	20250205	160000	233701990	15980	15980	15980	15980	0
206	20250205	155900	233701990	15980	15980	15980	15980	0
207	20250205	155800	233701990	15980	15980	15980	15980	0
208	20250205	155700	233701990	15980	15980	15980	15980	0
209	20250205	155600	233701990	15980	15980	15980	15980	0
210	20250205	155500	233701990	15980	15980	15980	15980	0
211	20250205	155400	233701990	15980	15980	15980	15980	0
212	20250205	155300	233701990	15980	15980	15980	15980	181
213	20250205	155200	233701990	15980	15980	15980	15980	0
214	20250205	155100	233701990	15980	15980	15980	15980	0
215	20250205	155000	233701990	15980	15980	15980	15980	0
216	20250205	154900	233701990	15980	15980	15980	15980	0
217	20250205	154800	233701990	15980	15980	15980	15980	0
218	20250205	154700	233701990	15980	15980	15980	15980	0
219	20250205	154600	233701990	15980	15980	15980	15980	0
220	20250205	154500	233701990	15980	15980	15980	15980	0
221	20250205	154400	233701990	15980	15980	15980	15980	0
222	20250205	154300	233701990	15980	15980	15980	15980	0
223	20250205	154200	233701990	15980	15980	15980	15980	0
224	20250205	154100	233701990	15980	15980	15980	15980	0
225	20250205	154000	233701990	15980	15980	15980	15980	0
226	20250205	153900	233701990	15980	15980	15980	15980	0
227	20250205	153800	233701990	15980	15980	15980	15980	0
228	20250205	153700	233701990	15980	15980	15980	15980	0
229	20250205	153600	233701990	15980	15980	15980	15980	0
230	20250205	153500	233701990	15980	15980	15980	15980	0
231	20250205	153400	233701990	15980	15980	15980	15980	0
232	20250205	153300	233701990	15980	15980	15980	15980	0
233	20250205	153200	233701990	15980	15980	15980	15980	0
234	20250205	153100	233701990	15980	15980	15980	15980	0
235	20250205	153000	233701990	15980	15980	15980	15980	181
236	20250205	152900	230809610	15990	15990	15990	15990	0
237	20250205	152800	230809610	15990	15990	15990	15990	0
238	20250205	152700	230809610	15990	15990	15990	15990	0
239	20250205	152600	230809610	15990	15990	15990	15990	0
240	20250205	152500	230809610	15990	15990	15990	15990	0
241	20250205	152400	230809610	15990	15990	15990	15990	0
242	20250205	152300	230809610	15990	15990	15990	15990	0
243	20250205	152200	230809610	15990	15990	15990	15990	0
244	20250205	152100	230809610	15990	15990	15990	15990	0
245	20250205	152000	230809610	15990	15990	15990	15990	0
246	20250205	151900	230809610	15990	15990	15990	15930	81
247	20250205	151800	229518290	15990	15990	15990	15990	0
248	20250205	151700	229518290	15990	15990	15990	15990	0
249	20250205	151600	229518290	15990	15990	15990	15990	0
250	20250205	151500	229518290	15990	15990	15990	15990	0
251	20250205	151400	229518290	15990	15990	15990	15990	0
252	20250205	151300	229518290	15990	15990	15990	15990	0
253	20250205	151200	229518290	15990	15990	15990	15990	0
254	20250205	151100	229518290	15990	15990	15990	15990	0
255	20250205	151000	229518290	15990	15920	15990	15920	2
256	20250205	150900	229486380	15980	15980	15980	15980	0
257	20250205	150800	229486380	15980	15980	15980	15980	0
258	20250205	150700	229486380	15980	15980	15980	15980	0
259	20250205	150600	229486380	15980	15980	15980	15980	0
260	20250205	150500	229486380	15980	15980	15980	15980	0
261	20250205	150400	229486380	15980	15980	15980	15980	0
262	20250205	150300	229486380	15980	15980	15980	15980	1
263	20250205	150200	229470400	15900	15900	15900	15900	0
264	20250205	150100	229470400	15900	15900	15900	15900	0
265	20250205	150000	229470400	15900	15930	15930	15900	500
266	20250205	145900	221519700	16000	16000	16000	16000	0
267	20250205	145800	221519700	16000	16000	16000	16000	0
268	20250205	145700	221519700	16000	16000	16000	16000	0
269	20250205	145600	221519700	16000	16000	16000	16000	0
270	20250205	145500	221519700	16000	16000	16000	16000	0
271	20250205	145400	221519700	16000	16000	16000	16000	0
272	20250205	145300	221519700	16000	16000	16000	16000	0
273	20250205	145200	221519700	16000	16000	16000	16000	2
274	20250205	145100	221487700	16000	16000	16000	16000	0
275	20250205	145000	221487700	16000	16000	16000	16000	4
276	20250205	144900	221423700	15930	15930	15930	15930	0
277	20250205	144800	221423700	15930	15930	15930	15930	0
278	20250205	144700	221423700	15930	15940	15940	15930	22
279	20250205	144600	221073030	16000	16000	16000	16000	88
280	20250205	144500	219665030	16010	16010	16010	16010	0
281	20250205	144400	219665030	16010	16010	16010	16010	0
282	20250205	144300	219665030	16010	16000	16010	16000	7
283	20250205	144200	219552970	16000	16000	16000	16000	100
284	20250205	144100	217952970	16010	16010	16010	16010	0
285	20250205	144000	217952970	16010	16010	16010	16010	0
286	20250205	143900	217952970	16010	16010	16010	16010	0
287	20250205	143800	217952970	16010	16010	16010	16010	0
288	20250205	143700	217952970	16010	16010	16010	16010	0
289	20250205	143600	217952970	16010	16010	16010	16010	0
290	20250205	143500	217952970	16010	16010	16010	16010	0
291	20250205	143400	217952970	16010	16010	16010	16010	3
292	20250205	143300	217904940	15910	15910	15910	15910	0
293	20250205	143200	217904940	15910	15910	15910	15910	1
294	20250205	143100	217889030	15900	15900	15900	15900	0
295	20250205	143000	217889030	15900	15950	15950	15900	1160
296	20250205	142900	199437090	15960	15960	15960	15960	0
297	20250205	142800	199437090	15960	15960	15960	15960	0
298	20250205	142700	199437090	15960	15960	15960	15960	0
299	20250205	142600	199437090	15960	15960	15960	15960	0
300	20250205	142500	199437090	15960	15960	15960	15960	550
301	20250205	142400	190659090	16000	16000	16000	16000	0
302	20250205	142300	190659090	16000	16000	16000	16000	0
303	20250205	142200	190659090	16000	16000	16000	16000	49
304	20250205	142100	189875090	16000	16000	16000	16000	0
305	20250205	142000	189875090	16000	16000	16000	16000	0
306	20250205	141900	189875090	16000	16000	16000	16000	0
307	20250205	141800	189875090	16000	16000	16000	16000	0
308	20250205	141700	189875090	16000	16000	16000	16000	0
309	20250205	141600	189875090	16000	16000	16000	16000	58
310	20250205	141500	188947090	16010	16010	16010	16010	400
311	20250205	141400	182543090	16030	16030	16030	16030	164
312	20250205	141300	179914170	16030	16030	16030	16030	0
313	20250205	141200	179914170	16030	16030	16030	16030	0
314	20250205	141100	179914170	16030	16030	16030	16010	147
315	20250205	141000	177560440	16020	16020	16030	16010	1014
316	20250205	140900	161316060	16020	16020	16020	16020	0
317	20250205	140800	161316060	16020	16020	16020	16020	0
318	20250205	140700	161316060	16020	16020	16020	16020	2
319	20250205	140600	161284020	16010	16010	16010	16010	0
320	20250205	140500	161284020	16010	16000	16010	16000	64
321	20250205	140400	160259900	16000	16000	16000	16000	15
322	20250205	140300	160019900	16000	16000	16000	16000	0
323	20250205	140200	160019900	16000	16000	16000	16000	0
324	20250205	140100	160019900	16000	16000	16000	16000	0
325	20250205	140000	160019900	16000	16000	16000	16000	0
326	20250205	135900	160019900	16000	16000	16000	16000	0
327	20250205	135800	160019900	16000	16000	16000	16000	0
328	20250205	135700	160019900	16000	16000	16000	16000	0
329	20250205	135600	160019900	16000	16000	16000	16000	0
330	20250205	135500	160019900	16000	16000	16000	16000	0
331	20250205	135400	160019900	16000	16000	16000	16000	1
332	20250205	135300	160003900	15950	15950	15950	15950	0
333	20250205	135200	160003900	15950	15950	15950	15950	0
334	20250205	135100	160003900	15950	15950	15950	15950	1
335	20250205	135000	159987950	16000	16000	16000	16000	37
336	20250205	134900	159395950	16020	16020	16020	16020	0
337	20250205	134800	159395950	16020	16020	16020	16020	0
338	20250205	134700	159395950	16020	15970	16020	15950	99
339	20250205	134600	157816550	15980	15980	15980	15980	0
340	20250205	134500	157816550	15980	15980	15980	15980	0
341	20250205	134400	157816550	15980	16000	16000	15980	112
342	20250205	134300	156026490	16010	16010	16010	16010	0
343	20250205	134200	156026490	16010	16010	16010	16010	0
344	20250205	134100	156026490	16010	16010	16010	16010	52
345	20250205	134000	155193970	16010	16010	16010	16010	0
346	20250205	133900	155193970	16010	16010	16010	16010	10
347	20250205	133800	155033870	16010	16010	16010	16010	0
348	20250205	133700	155033870	16010	16010	16010	16010	0
349	20250205	133600	155033870	16010	16010	16010	16010	1
350	20250205	133500	155017860	16010	16010	16010	16010	0
351	20250205	133400	155017860	16010	16010	16010	16010	1
352	20250205	133300	155001850	15980	15980	15980	15980	0
353	20250205	133200	155001850	15980	15980	15980	15980	0
354	20250205	133100	155001850	15980	15980	15980	15980	0
355	20250205	133000	155001850	15980	15980	15980	15980	0
356	20250205	132900	155001850	15980	16000	16000	15980	43
357	20250205	132800	154314510	16000	16000	16000	16000	0
358	20250205	132700	154314510	16000	16000	16000	16000	0
359	20250205	132600	154314510	16000	16000	16000	16000	0
360	20250205	132500	154314510	16000	16000	16000	16000	0
361	20250205	132400	154314510	16000	16000	16000	16000	10
362	20250205	132300	154154510	16000	16000	16000	16000	82
363	20250205	132200	152842510	16050	16050	16050	16050	0
364	20250205	132100	152842510	16050	16050	16050	16050	0
365	20250205	132000	152842510	16050	16050	16050	16050	0
366	20250205	131900	152842510	16050	16050	16050	16050	0
367	20250205	131800	152842510	16050	16050	16050	16050	0
368	20250205	131700	152842510	16050	16050	16050	16050	0
369	20250205	131600	152842510	16050	16050	16050	16050	0
370	20250205	131500	152842510	16050	16050	16050	16050	0
371	20250205	131400	152842510	16050	16050	16050	16050	0
372	20250205	131300	152842510	16050	16050	16050	16050	0
373	20250205	131200	152842510	16050	16050	16050	16050	0
374	20250205	131100	152842510	16050	16050	16050	16050	0
375	20250205	131000	152842510	16050	16050	16050	16050	0
376	20250205	130900	152842510	16050	16050	16050	16050	0
377	20250205	130800	152842510	16050	16050	16050	16050	0
378	20250205	130700	152842510	16050	16050	16050	16050	0
379	20250205	130600	152842510	16050	16050	16050	16050	0
380	20250205	130500	152842510	16050	16050	16050	16050	0
381	20250205	130400	152842510	16050	16050	16050	16050	0
382	20250205	130300	152842510	16050	16050	16050	16050	0
383	20250205	130200	152842510	16050	16050	16050	16050	0
384	20250205	130100	152842510	16050	16050	16050	16050	0
385	20250205	130000	152842510	16050	16050	16050	16050	0
386	20250205	125900	152842510	16050	16050	16050	16050	0
387	20250205	125800	152842510	16050	16050	16050	16050	0
388	20250205	125700	152842510	16050	16050	16050	16050	0
389	20250205	125600	152842510	16050	16050	16050	16050	0
390	20250205	125500	152842510	16050	16050	16050	16050	0
391	20250205	125400	152842510	16050	16050	16050	16050	0
392	20250205	125300	152842510	16050	16040	16050	16040	50
393	20250205	125200	152040050	16050	16050	16050	16050	0
394	20250205	125100	152040050	16050	16050	16050	16050	0
395	20250205	125000	152040050	16050	16050	16050	16050	0
396	20250205	124900	152040050	16050	16050	16050	16050	0
397	20250205	124800	152040050	16050	16050	16050	16050	0
398	20250205	124700	152040050	16050	16050	16050	16050	0
399	20250205	124600	152040050	16050	16050	16050	16050	0
400	20250205	124500	152040050	16050	16050	16050	16050	0
401	20250205	124400	152040050	16050	16050	16050	16050	0
402	20250205	124300	152040050	16050	16050	16050	16050	0
403	20250205	124200	152040050	16050	16050	16050	16050	0
404	20250205	124100	152040050	16050	16050	16050	16050	0
405	20250205	124000	152040050	16050	16050	16050	16050	0
406	20250205	123900	152040050	16050	16050	16050	16050	0
407	20250205	123800	152040050	16050	16050	16050	16050	0
408	20250205	123700	152040050	16050	16050	16050	16050	0
409	20250205	123600	152040050	16050	16050	16050	16050	0
410	20250205	123500	152040050	16050	16050	16050	16050	0
411	20250205	123400	152040050	16050	16050	16050	16050	0
412	20250205	123300	152040050	16050	16050	16050	16050	0
413	20250205	123200	152040050	16050	16050	16050	16050	0
414	20250205	123100	152040050	16050	16050	16050	16050	0
415	20250205	123000	152040050	16050	16050	16050	16050	0
416	20250205	122900	152040050	16050	16050	16050	16050	239
417	20250205	122800	148204100	16050	16050	16050	16050	200
418	20250205	122700	144994100	16040	16040	16040	16040	94
419	20250205	122600	143486340	16040	16040	16040	16040	0
420	20250205	122500	143486340	16040	16040	16040	16040	0
421	20250205	122400	143486340	16040	16040	16040	16040	0
422	20250205	122300	143486340	16040	16040	16040	16040	0
423	20250205	122200	143486340	16040	16040	16040	16040	0
424	20250205	122100	143486340	16040	16040	16040	16040	0
425	20250205	122000	143486340	16040	16040	16040	16040	1
426	20250205	121900	143470300	16000	16000	16000	16000	0
427	20250205	121800	143470300	16000	16000	16000	16000	1000
428	20250205	121700	127470300	16050	16020	16050	16000	1001
429	20250205	121600	111452940	16050	16050	16050	16050	0
430	20250205	121500	111452940	16050	16050	16050	16050	1
431	20250205	121400	111436890	16070	16070	16070	16070	0
432	20250205	121300	111436890	16070	16070	16070	16070	0
433	20250205	121200	111436890	16070	16070	16070	16070	0
434	20250205	121100	111436890	16070	16070	16070	16070	0
435	20250205	121000	111436890	16070	16070	16070	16070	24
436	20250205	120900	111051210	16070	16070	16070	16070	0
437	20250205	120800	111051210	16070	16050	16070	16050	49
438	20250205	120700	110264260	16050	16050	16050	16050	0
439	20250205	120600	110264260	16050	16050	16050	16050	0
440	20250205	120500	110264260	16050	16050	16050	16050	0
441	20250205	120400	110264260	16050	16050	16050	16050	0
442	20250205	120300	110264260	16050	16050	16050	16050	0
443	20250205	120200	110264260	16050	16050	16050	16050	0
444	20250205	120100	110264260	16050	16050	16050	16050	0
445	20250205	120000	110264260	16050	16050	16050	16050	0
446	20250205	115900	110264260	16050	16050	16050	16050	0
447	20250205	115800	110264260	16050	16050	16050	16050	0
448	20250205	115700	110264260	16050	16050	16050	16050	0
449	20250205	115600	110264260	16050	16050	16050	16050	142
450	20250205	115500	107985160	16040	16010	16040	16010	111
451	20250205	115400	106204760	16020	16020	16020	16020	0
452	20250205	115300	106204760	16020	16020	16020	16020	0
453	20250205	115200	106204760	16020	16020	16020	16020	100
454	20250205	115100	104602760	16000	15990	16000	15990	172
455	20250205	115000	101851410	15990	15990	15990	15990	100
456	20250205	114900	100252410	15920	15920	15920	15920	0
457	20250205	114800	100252410	15920	15920	15920	15920	1
458	20250205	114700	100236490	15920	15930	15930	15920	250
459	20250205	114600	96255590	16000	16000	16000	16000	0
460	20250205	114500	96255590	16000	16000	16000	16000	0
461	20250205	114400	96255590	16000	16000	16000	16000	0
462	20250205	114300	96255590	16000	16000	16000	16000	2
463	20250205	114200	96223590	16000	16000	16000	16000	1
464	20250205	114100	96207590	16000	16000	16000	16000	0
465	20250205	114000	96207590	16000	16000	16000	16000	0
466	20250205	113900	96207590	16000	16000	16000	16000	0
467	20250205	113800	96207590	16000	16000	16000	16000	0
468	20250205	113700	96207590	16000	16000	16000	16000	0
469	20250205	113600	96207590	16000	16000	16000	16000	0
470	20250205	113500	96207590	16000	16000	16000	16000	0
471	20250205	113400	96207590	16000	16000	16000	16000	0
472	20250205	113300	96207590	16000	16000	16000	16000	0
473	20250205	113200	96207590	16000	16000	16000	16000	0
474	20250205	113100	96207590	16000	16000	16000	16000	0
475	20250205	113000	96207590	16000	16000	16000	16000	0
476	20250205	112900	96207590	16000	15930	16000	15930	97
477	20250205	112800	94655720	15990	15990	15990	15990	1
478	20250205	112700	94639730	15990	15990	15990	15990	0
479	20250205	112600	94639730	15990	15990	15990	15990	0
480	20250205	112500	94639730	15990	15990	15990	15990	0
481	20250205	112400	94639730	15990	15990	15990	15990	0
482	20250205	112300	94639730	15990	15990	15990	15990	0
483	20250205	112200	94639730	15990	15990	15990	15990	0
484	20250205	112100	94639730	15990	15970	15990	15900	268
485	20250205	112000	90372870	16000	16000	16000	16000	26
486	20250205	111900	89956870	16000	16000	16000	16000	0
487	20250205	111800	89956870	16000	16000	16000	16000	0
488	20250205	111700	89956870	16000	16000	16000	16000	53
489	20250205	111600	89108870	16000	16000	16000	16000	5
490	20250205	111500	89028870	16000	16000	16000	16000	60
491	20250205	111400	88068870	16000	16000	16000	16000	172
492	20250205	111300	85316870	16000	16000	16000	16000	0
493	20250205	111200	85316870	16000	16000	16000	16000	80
494	20250205	111100	84036870	16000	16000	16000	16000	0
495	20250205	111000	84036870	16000	16000	16000	16000	0
496	20250205	110900	84036870	16000	16000	16000	16000	0
497	20250205	110800	84036870	16000	16000	16000	16000	0
498	20250205	110700	84036870	16000	16000	16000	16000	0
499	20250205	110600	84036870	16000	16000	16000	16000	0
500	20250205	110500	84036870	16000	16000	16000	16000	0
501	20250205	110400	84036870	16000	16000	16000	16000	0
502	20250205	110300	84036870	16000	16000	16000	16000	0
503	20250205	110200	84036870	16000	16000	16000	16000	10
504	20250205	110100	83876870	16000	16000	16000	16000	0
505	20250205	110000	83876870	16000	16000	16000	16000	0
506	20250205	105900	83876870	16000	16000	16000	16000	0
507	20250205	105800	83876870	16000	16000	16000	16000	0
508	20250205	105700	83876870	16000	16000	16000	16000	7
509	20250205	105600	83764870	16000	16000	16000	16000	0
510	20250205	105500	83764870	16000	16000	16000	16000	0
511	20250205	105400	83764870	16000	16000	16000	16000	0
512	20250205	105300	83764870	16000	16000	16000	16000	47
513	20250205	105200	83012870	15990	15990	15990	15990	4
514	20250205	105100	82948910	15940	15940	15940	15940	0
515	20250205	105000	82948910	15940	15940	15940	15940	0
516	20250205	104900	82948910	15940	15940	15940	15940	0
517	20250205	104800	82948910	15940	15940	15940	15940	19
518	20250205	104700	82646050	16000	16000	16000	16000	0
519	20250205	104600	82646050	16000	16000	16000	16000	0
520	20250205	104500	82646050	16000	16000	16000	16000	2
521	20250205	104400	82614050	16000	16000	16000	16000	0
522	20250205	104300	82614050	16000	16000	16000	16000	0
523	20250205	104200	82614050	16000	16000	16000	16000	0
524	20250205	104100	82614050	16000	16000	16000	16000	0
525	20250205	104000	82614050	16000	16000	16000	16000	0
526	20250205	103900	82614050	16000	16000	16000	16000	0
527	20250205	103800	82614050	16000	16000	16000	16000	0
528	20250205	103700	82614050	16000	16000	16000	16000	0
529	20250205	103600	82614050	16000	16000	16000	16000	1
530	20250205	103500	82598050	16040	16040	16040	16040	0
531	20250205	103400	82598050	16040	16040	16040	16040	0
532	20250205	103300	82598050	16040	16000	16040	16000	62
533	20250205	103200	81604810	15910	15910	15910	15910	0
534	20250205	103100	81604810	15910	15910	15910	15910	6
535	20250205	103000	81509350	15900	15900	15900	15900	0
536	20250205	102900	81509350	15900	15900	15900	15900	20
537	20250205	102800	81191350	16000	16000	16000	16000	0
538	20250205	102700	81191350	16000	16000	16000	16000	0
539	20250205	102600	81191350	16000	16000	16000	16000	0
540	20250205	102500	81191350	16000	16000	16000	16000	0
541	20250205	102400	81191350	16000	15990	16000	15990	62
542	20250205	102300	80199360	15920	15920	15920	15920	50
543	20250205	102200	79403360	15920	15910	15920	15910	417
544	20250205	102100	72765550	15910	15910	15910	15910	0
545	20250205	102000	72765550	15910	15900	15910	15900	628
546	20250205	101900	62778320	15890	15890	15890	15890	0
547	20250205	101800	62778320	15890	15900	15900	15890	20
548	20250205	101700	62460460	15900	15900	15900	15900	0
549	20250205	101600	62460460	15900	15900	15900	15900	31
550	20250205	101500	61967560	15900	15900	15900	15900	1
551	20250205	101400	61951660	15850	15850	15850	15850	0
552	20250205	101300	61951660	15850	15850	15850	15850	0
553	20250205	101200	61951660	15850	15850	15850	15850	0
554	20250205	101100	61951660	15850	15850	15850	15850	1
555	20250205	101000	61935810	15840	15840	15840	15840	5
556	20250205	100900	61856610	15840	15840	15840	15840	0
557	20250205	100800	61856610	15840	15840	15840	15840	0
558	20250205	100700	61856610	15840	15840	15840	15840	0
559	20250205	100600	61856610	15840	15850	15850	15840	31
560	20250205	100500	61365540	15820	15820	15820	15820	0
561	20250205	100400	61365540	15820	15890	15890	15800	1046
562	20250205	100300	44822410	15890	15900	15900	15890	70
563	20250205	100200	43709610	15890	15900	15900	15890	80
564	20250205	100100	42437910	15900	15900	15900	15900	42
565	20250205	100000	41770110	15910	15910	15910	15910	1
566	20250205	095900	41754200	15900	15900	15900	15900	0
567	20250205	095800	41754200	15900	15900	15900	15900	0
568	20250205	095700	41754200	15900	15900	15900	15900	0
569	20250205	095600	41754200	15900	15900	15900	15900	0
570	20250205	095500	41754200	15900	15920	15920	15900	226
571	20250205	095400	38157280	15930	15940	15940	15930	23
572	20250205	095300	37790870	15940	15940	15940	15940	0
573	20250205	095200	37790870	15940	15940	15940	15940	13
574	20250205	095100	37583650	15950	15980	15980	15950	303
575	20250205	095000	32747950	16000	16000	16000	16000	0
576	20250205	094900	32747950	16000	16020	16020	16000	9
577	20250205	094800	32603930	16040	16040	16040	16040	0
578	20250205	094700	32603930	16040	16040	16040	16040	0
579	20250205	094600	32603930	16040	16040	16040	16040	0
580	20250205	094500	32603930	16040	16030	16040	16030	2
581	20250205	094400	32571860	16020	16020	16020	16020	0
582	20250205	094300	32571860	16020	16020	16020	16020	9
583	20250205	094200	32427680	16120	16120	16120	16120	0
584	20250205	094100	32427680	16120	16120	16120	16120	0
585	20250205	094000	32427680	16120	16090	16120	16090	27
586	20250205	093900	31992800	16090	16080	16090	16080	15
587	20250205	093800	31751480	16000	16000	16000	16000	0
588	20250205	093700	31751480	16000	16000	16000	16000	29
589	20250205	093600	31287480	16000	16000	16000	16000	0
590	20250205	093500	31287480	16000	16000	16000	16000	6
591	20250205	093400	31191480	16000	16000	16000	16000	2
592	20250205	093300	31159480	16000	16010	16010	16000	100
593	20250205	093200	29559280	16020	16020	16020	16020	40
594	20250205	093100	28918480	16120	16120	16120	16120	0
595	20250205	093000	28918480	16120	16120	16120	16080	10
596	20250205	092900	28757600	16120	16120	16120	16120	2
597	20250205	092800	28725360	16100	16100	16100	16100	4
598	20250205	092700	28660960	16140	16140	16140	16140	0
599	20250205	092600	28660960	16140	16140	16140	16140	0
600	20250205	092500	28660960	16140	16140	16140	16140	0
601	20250205	092400	28660960	16140	16000	16150	15950	1026
602	20250205	092300	12153410	16000	16000	16000	16000	0
603	20250205	092200	12153410	16000	16000	16000	16000	0
604	20250205	092100	12153410	16000	16000	16000	16000	0
605	20250205	092000	12153410	16000	16000	16000	16000	0
606	20250205	091900	12153410	16000	16000	16000	16000	0
607	20250205	091800	12153410	16000	16000	16000	16000	1
608	20250205	091700	12137410	16010	16010	16010	16010	4
609	20250205	091600	12073370	16010	16010	16010	16010	1
610	20250205	091500	12057360	15910	15910	15910	15910	10
611	20250205	091400	11898260	15910	15990	16000	15910	163
612	20250205	091300	9296020	16000	16000	16000	16000	0
613	20250205	091200	9296020	16000	16000	16000	16000	0
614	20250205	091100	9296020	16000	16000	16000	16000	0
615	20250205	091000	9296020	16000	16000	16000	16000	0
616	20250205	090900	9296020	16000	16000	16010	16000	252
617	20250205	090800	5264000	16000	16000	16000	16000	0
618	20250205	090700	5264000	16000	16000	16000	16000	4
619	20250205	090600	5200000	16000	16000	16000	16000	0
620	20250205	090500	5200000	16000	16000	16000	16000	23
621	20250205	090400	4832000	16000	16000	16000	16000	0
622	20250205	090300	4832000	16000	16000	16000	16000	0
623	20250205	090200	4832000	16000	16000	16000	16000	0
624	20250205	090100	4832000	16000	16000	16000	16000	1
625	20250205	090000	4816000	16000	16000	16000	16000	301