KissMeData/038290/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	192500	317087630	15670	15670	15670	15670	764
3	20250220	192400	317087630	15670	15670	15670	15670	0
4	20250220	192300	317087630	15670	15670	15670	15670	0
5	20250220	192200	317087630	15670	15670	15670	15670	0
6	20250220	192100	317087630	15670	15670	15670	15670	0
7	20250220	192000	317087630	15670	15670	15670	15670	0
8	20250220	191900	317087630	15670	15670	15670	15670	0
9	20250220	191800	317087630	15670	15670	15670	15670	0
10	20250220	191700	317087630	15670	15670	15670	15670	0
11	20250220	191600	317087630	15670	15670	15670	15670	0
12	20250220	191500	317087630	15670	15670	15670	15670	0
13	20250220	191400	317087630	15670	15670	15670	15670	0
14	20250220	191300	317087630	15670	15670	15670	15670	0
15	20250220	191200	317087630	15670	15670	15670	15670	0
16	20250220	191100	317087630	15670	15670	15670	15670	0
17	20250220	191000	317087630	15670	15670	15670	15670	0
18	20250220	190900	317087630	15670	15670	15670	15670	0
19	20250220	190800	317087630	15670	15670	15670	15670	0
20	20250220	190700	317087630	15670	15670	15670	15670	0
21	20250220	190600	317087630	15670	15670	15670	15670	0
22	20250220	190500	317087630	15670	15670	15670	15670	0
23	20250220	190400	317087630	15670	15670	15670	15670	0
24	20250220	190300	317087630	15670	15670	15670	15670	0
25	20250220	190200	317087630	15670	15670	15670	15670	0
26	20250220	190100	317087630	15670	15670	15670	15670	0
27	20250220	190000	317087630	15670	15670	15670	15670	0
28	20250220	185900	317087630	15670	15670	15670	15670	0
29	20250220	185800	317087630	15670	15670	15670	15670	0
30	20250220	185700	317087630	15670	15670	15670	15670	0
31	20250220	185600	317087630	15670	15670	15670	15670	0
32	20250220	185500	317087630	15670	15670	15670	15670	764
33	20250220	185400	317087630	15670	15670	15670	15670	0
34	20250220	185300	317087630	15670	15670	15670	15670	0
35	20250220	185200	317087630	15670	15670	15670	15670	0
36	20250220	185100	317087630	15670	15670	15670	15670	0
37	20250220	185000	317087630	15670	15670	15670	15670	0
38	20250220	184900	317087630	15670	15670	15670	15670	0
39	20250220	184800	317087630	15670	15670	15670	15670	0
40	20250220	184700	317087630	15670	15670	15670	15670	0
41	20250220	184600	317087630	15670	15670	15670	15670	0
42	20250220	184500	317087630	15670	15670	15670	15670	0
43	20250220	184400	317087630	15670	15670	15670	15670	0
44	20250220	184300	317087630	15670	15670	15670	15670	0
45	20250220	184200	317087630	15670	15670	15670	15670	0
46	20250220	184100	317087630	15670	15670	15670	15670	0
47	20250220	184000	317087630	15670	15670	15670	15670	0
48	20250220	183900	317087630	15670	15670	15670	15670	0
49	20250220	183800	317087630	15670	15670	15670	15670	0
50	20250220	183700	317087630	15670	15670	15670	15670	0
51	20250220	183600	317087630	15670	15670	15670	15670	0
52	20250220	183500	317087630	15670	15670	15670	15670	0
53	20250220	183400	317087630	15670	15670	15670	15670	0
54	20250220	183300	317087630	15670	15670	15670	15670	0
55	20250220	183200	317087630	15670	15670	15670	15670	0
56	20250220	183100	317087630	15670	15670	15670	15670	0
57	20250220	183000	317087630	15670	15670	15670	15670	0
58	20250220	182900	317087630	15670	15670	15670	15670	0
59	20250220	182800	317087630	15670	15670	15670	15670	0
60	20250220	182700	317087630	15670	15670	15670	15670	0
61	20250220	182600	317087630	15670	15670	15670	15670	0
62	20250220	182500	317087630	15670	15670	15670	15670	764
63	20250220	182400	317087630	15670	15670	15670	15670	0
64	20250220	182300	317087630	15670	15670	15670	15670	0
65	20250220	182200	317087630	15670	15670	15670	15670	0
66	20250220	182100	317087630	15670	15670	15670	15670	0
67	20250220	182000	317087630	15670	15670	15670	15670	0
68	20250220	181900	317087630	15670	15670	15670	15670	0
69	20250220	181800	317087630	15670	15670	15670	15670	0
70	20250220	181700	317087630	15670	15670	15670	15670	0
71	20250220	181600	317087630	15670	15670	15670	15670	0
72	20250220	181500	317087630	15670	15670	15670	15670	0
73	20250220	181400	317087630	15670	15670	15670	15670	0
74	20250220	181300	317087630	15670	15670	15670	15670	0
75	20250220	181200	317087630	15670	15670	15670	15670	0
76	20250220	181100	317087630	15670	15670	15670	15670	0
77	20250220	181000	317087630	15670	15670	15670	15670	0
78	20250220	180900	317087630	15670	15670	15670	15670	0
79	20250220	180800	317087630	15670	15670	15670	15670	0
80	20250220	180700	317087630	15670	15670	15670	15670	0
81	20250220	180600	317087630	15670	15670	15670	15670	0
82	20250220	180500	317087630	15670	15670	15670	15670	0
83	20250220	180400	317087630	15670	15670	15670	15670	0
84	20250220	180300	317087630	15670	15670	15670	15670	0
85	20250220	180200	317087630	15670	15670	15670	15670	0
86	20250220	180100	317087630	15670	15670	15670	15670	0
87	20250220	180000	317087630	15670	15670	15670	15670	0
88	20250220	175900	317087630	15670	15670	15670	15670	0
89	20250220	175800	317087630	15670	15670	15670	15670	0
90	20250220	175700	317087630	15670	15670	15670	15670	0
91	20250220	175600	317087630	15670	15670	15670	15670	0
92	20250220	175500	317087630	15670	15670	15670	15670	764
93	20250220	175400	317087630	15670	15670	15670	15670	0
94	20250220	175300	317087630	15670	15670	15670	15670	0
95	20250220	175200	317087630	15670	15670	15670	15670	0
96	20250220	175100	317087630	15670	15670	15670	15670	0
97	20250220	175000	317087630	15670	15670	15670	15670	0
98	20250220	174900	317087630	15670	15670	15670	15670	0
99	20250220	174800	317087630	15670	15670	15670	15670	0
100	20250220	174700	317087630	15670	15670	15670	15670	0
101	20250220	174600	317087630	15670	15670	15670	15670	0
102	20250220	174500	317087630	15670	15670	15670	15670	0
103	20250220	174400	317087630	15670	15670	15670	15670	0
104	20250220	174300	317087630	15670	15670	15670	15670	0
105	20250220	174200	317087630	15670	15670	15670	15670	0
106	20250220	174100	317087630	15670	15670	15670	15670	0
107	20250220	174000	317087630	15670	15670	15670	15670	0
108	20250220	173900	317087630	15670	15670	15670	15670	0
109	20250220	173800	317087630	15670	15670	15670	15670	0
110	20250220	173700	317087630	15670	15670	15670	15670	0
111	20250220	173600	317087630	15670	15670	15670	15670	0
112	20250220	173500	317087630	15670	15670	15670	15670	0
113	20250220	173400	317087630	15670	15670	15670	15670	0
114	20250220	173300	317087630	15670	15670	15670	15670	0
115	20250220	173200	317087630	15670	15670	15670	15670	0
116	20250220	173100	317087630	15670	15670	15670	15670	0
117	20250220	173000	317087630	15670	15670	15670	15670	0
118	20250220	172900	317087630	15670	15670	15670	15670	0
119	20250220	172800	317087630	15670	15670	15670	15670	0
120	20250220	172700	317087630	15670	15670	15670	15670	0
121	20250220	172600	317087630	15670	15670	15670	15670	0
122	20250220	172500	317087630	15670	15670	15670	15670	764
123	20250220	172400	317087630	15670	15670	15670	15670	0
124	20250220	172300	317087630	15670	15670	15670	15670	0
125	20250220	172200	317087630	15670	15670	15670	15670	0
126	20250220	172100	317087630	15670	15670	15670	15670	0
127	20250220	172000	317087630	15670	15670	15670	15670	0
128	20250220	171900	317087630	15670	15670	15670	15670	0
129	20250220	171800	317087630	15670	15670	15670	15670	0
130	20250220	171700	317087630	15670	15670	15670	15670	0
131	20250220	171600	317087630	15670	15670	15670	15670	0
132	20250220	171500	317087630	15670	15670	15670	15670	0
133	20250220	171400	317087630	15670	15670	15670	15670	0
134	20250220	171300	317087630	15670	15670	15670	15670	0
135	20250220	171200	317087630	15670	15670	15670	15670	0
136	20250220	171100	317087630	15670	15670	15670	15670	0
137	20250220	171000	317087630	15670	15670	15670	15670	0
138	20250220	170900	317087630	15670	15670	15670	15670	0
139	20250220	170800	317087630	15670	15670	15670	15670	0
140	20250220	170700	317087630	15670	15670	15670	15670	0
141	20250220	170600	317087630	15670	15670	15670	15670	0
142	20250220	170500	317087630	15670	15670	15670	15670	0
143	20250220	170400	317087630	15670	15670	15670	15670	0
144	20250220	170300	317087630	15670	15670	15670	15670	0
145	20250220	170200	317087630	15670	15670	15670	15670	0
146	20250220	170100	317087630	15670	15670	15670	15670	0
147	20250220	170000	317087630	15670	15670	15670	15670	0
148	20250220	165900	317087630	15670	15670	15670	15670	0
149	20250220	165800	317087630	15670	15670	15670	15670	0
150	20250220	165700	317087630	15670	15670	15670	15670	0
151	20250220	165600	317087630	15670	15670	15670	15670	0
152	20250220	165500	317087630	15670	15670	15670	15670	764
153	20250220	165400	317087630	15670	15670	15670	15670	0
154	20250220	165300	317087630	15670	15670	15670	15670	0
155	20250220	165200	317087630	15670	15670	15670	15670	0
156	20250220	165100	317087630	15670	15670	15670	15670	0
157	20250220	165000	317087630	15670	15670	15670	15670	0
158	20250220	164900	317087630	15670	15670	15670	15670	0
159	20250220	164800	317087630	15670	15670	15670	15670	0
160	20250220	164700	317087630	15670	15670	15670	15670	0
161	20250220	164600	317087630	15670	15670	15670	15670	0
162	20250220	164500	317087630	15670	15670	15670	15670	0
163	20250220	164400	317087630	15670	15670	15670	15670	0
164	20250220	164300	317087630	15670	15670	15670	15670	0
165	20250220	164200	317087630	15670	15670	15670	15670	0
166	20250220	164100	317087630	15670	15670	15670	15670	0
167	20250220	164000	317087630	15670	15670	15670	15670	0
168	20250220	163900	317087630	15670	15670	15670	15670	0
169	20250220	163800	317087630	15670	15670	15670	15670	0
170	20250220	163700	317087630	15670	15670	15670	15670	0
171	20250220	163600	317087630	15670	15670	15670	15670	0
172	20250220	163500	317087630	15670	15670	15670	15670	0
173	20250220	163400	317087630	15670	15670	15670	15670	0
174	20250220	163300	317087630	15670	15670	15670	15670	0
175	20250220	163200	317087630	15670	15670	15670	15670	0
176	20250220	163100	317087630	15670	15670	15670	15670	0
177	20250220	163000	317087630	15670	15670	15670	15670	0
178	20250220	162900	317087630	15670	15670	15670	15670	0
179	20250220	162800	317087630	15670	15670	15670	15670	0
180	20250220	162700	317087630	15670	15670	15670	15670	0
181	20250220	162600	317087630	15670	15670	15670	15670	0
182	20250220	162500	317087630	15670	15670	15670	15670	764
183	20250220	162400	317087630	15670	15670	15670	15670	0
184	20250220	162300	317087630	15670	15670	15670	15670	0
185	20250220	162200	317087630	15670	15670	15670	15670	0
186	20250220	162100	317087630	15670	15670	15670	15670	0
187	20250220	162000	317087630	15670	15670	15670	15670	0
188	20250220	161900	317087630	15670	15670	15670	15670	0
189	20250220	161800	317087630	15670	15670	15670	15670	0
190	20250220	161700	317087630	15670	15670	15670	15670	0
191	20250220	161600	317087630	15670	15670	15670	15670	0
192	20250220	161500	317087630	15670	15670	15670	15670	0
193	20250220	161400	317087630	15670	15670	15670	15670	0
194	20250220	161300	317087630	15670	15670	15670	15670	0
195	20250220	161200	317087630	15670	15670	15670	15670	0
196	20250220	161100	317087630	15670	15670	15670	15670	0
197	20250220	161000	317087630	15670	15670	15670	15670	0
198	20250220	160900	317087630	15670	15670	15670	15670	0
199	20250220	160800	317087630	15670	15670	15670	15670	0
200	20250220	160700	317087630	15670	15670	15670	15670	0
201	20250220	160600	317087630	15670	15670	15670	15670	0
202	20250220	160500	317087630	15670	15670	15670	15670	0
203	20250220	160400	317087630	15670	15670	15670	15670	0
204	20250220	160300	317087630	15670	15670	15670	15670	0
205	20250220	160200	317087630	15670	15670	15670	15670	0
206	20250220	160100	317087630	15670	15670	15670	15670	0
207	20250220	160000	317087630	15670	15670	15670	15670	0
208	20250220	155900	317087630	15670	15670	15670	15670	0
209	20250220	155800	317087630	15670	15670	15670	15670	0
210	20250220	155700	317087630	15670	15670	15670	15670	0
211	20250220	155600	317087630	15670	15670	15670	15670	0
212	20250220	155500	317087630	15670	15670	15670	15670	764
213	20250220	155400	317087630	15670	15670	15670	15670	0
214	20250220	155300	317087630	15670	15670	15670	15670	0
215	20250220	155200	317087630	15670	15670	15670	15670	0
216	20250220	155100	317087630	15670	15670	15670	15670	0
217	20250220	155000	317087630	15670	15670	15670	15670	0
218	20250220	154900	317087630	15670	15670	15670	15670	0
219	20250220	154800	317087630	15670	15670	15670	15670	0
220	20250220	154700	317087630	15670	15670	15670	15670	0
221	20250220	154600	317087630	15670	15670	15670	15670	0
222	20250220	154500	317087630	15670	15670	15670	15670	0
223	20250220	154400	317087630	15670	15670	15670	15670	0
224	20250220	154300	317087630	15670	15670	15670	15670	0
225	20250220	154200	317087630	15670	15670	15670	15670	0
226	20250220	154100	317087630	15670	15670	15670	15670	0
227	20250220	154000	317087630	15670	15670	15670	15670	0
228	20250220	153900	317087630	15670	15670	15670	15670	0
229	20250220	153800	317087630	15670	15670	15670	15670	0
230	20250220	153700	317087630	15670	15670	15670	15670	0
231	20250220	153600	317087630	15670	15670	15670	15670	0
232	20250220	153500	317087630	15670	15670	15670	15670	0
233	20250220	153400	317087630	15670	15670	15670	15670	0
234	20250220	153300	317087630	15670	15670	15670	15670	0
235	20250220	153200	317087630	15670	15670	15670	15670	0
236	20250220	153100	317087630	15670	15670	15670	15670	0
237	20250220	153000	317087630	15670	15670	15670	15670	764
238	20250220	152900	305115750	15680	15680	15680	15680	0
239	20250220	152800	305115750	15680	15680	15680	15680	0
240	20250220	152700	305115750	15680	15680	15680	15680	0
241	20250220	152600	305115750	15680	15680	15680	15680	0
242	20250220	152500	305115750	15680	15680	15680	15680	0
243	20250220	152400	305115750	15680	15680	15680	15680	0
244	20250220	152300	305115750	15680	15680	15680	15680	0
245	20250220	152200	305115750	15680	15680	15680	15680	0
246	20250220	152100	305115750	15680	15680	15680	15680	0
247	20250220	152000	305115750	15680	15680	15680	15680	0
248	20250220	151900	305115750	15680	15680	15730	15680	55
249	20250220	151800	304252750	15680	15690	15690	15680	19
250	20250220	151700	303954820	15680	15730	15730	15680	120
251	20250220	151600	302068170	15690	15690	15690	15690	1
252	20250220	151500	302052480	15730	15690	15730	15680	34
253	20250220	151400	301519300	15730	15730	15730	15730	0
254	20250220	151300	301519300	15730	15730	15730	15730	5
255	20250220	151200	301440650	15730	15730	15730	15730	12
256	20250220	151100	301251890	15670	15670	15670	15670	0
257	20250220	151000	301251890	15670	15670	15670	15670	101
258	20250220	150900	299669220	15670	15670	15670	15670	340
259	20250220	150800	294341420	15670	15670	15670	15670	152
260	20250220	150700	291959580	15760	15760	15760	15760	3
261	20250220	150600	291912300	15760	15760	15760	15760	0
262	20250220	150500	291912300	15760	15760	15760	15760	0
263	20250220	150400	291912300	15760	15760	15760	15760	0
264	20250220	150300	291912300	15760	15760	15760	15760	1
265	20250220	150200	291896540	15710	15710	15710	15710	42
266	20250220	150100	291236720	15710	15710	15710	15710	175
267	20250220	150000	288487470	15670	15670	15670	15670	9
268	20250220	145900	288346440	15710	15710	15710	15710	1
269	20250220	145800	288330730	15670	15670	15670	15670	0
270	20250220	145700	288330730	15670	15670	15670	15670	8
271	20250220	145600	288205370	15710	15710	15710	15710	1
272	20250220	145500	288189660	15670	15670	15670	15670	0
273	20250220	145400	288189660	15670	15670	15670	15670	11
274	20250220	145300	288017290	15710	15710	15710	15710	1
275	20250220	145200	288001580	15660	15660	15660	15660	0
276	20250220	145100	288001580	15660	15700	15700	15660	60
277	20250220	145000	287060780	15710	15710	15710	15710	0
278	20250220	144900	287060780	15710	15710	15710	15710	0
279	20250220	144800	287060780	15710	15700	15710	15700	195
280	20250220	144700	283998750	15700	15700	15700	15700	1
281	20250220	144600	283983050	15660	15660	15660	15660	0
282	20250220	144500	283983050	15660	15660	15660	15660	0
283	20250220	144400	283983050	15660	15660	15660	15660	0
284	20250220	144300	283983050	15660	15670	15670	15660	225
285	20250220	144200	280458520	15710	15710	15710	15710	0
286	20250220	144100	280458520	15710	15710	15710	15710	0
287	20250220	144000	280458520	15710	15710	15710	15710	0
288	20250220	143900	280458520	15710	15710	15710	15710	2
289	20250220	143800	280427100	15710	15670	15710	15670	83
290	20250220	143700	279126450	15670	15670	15670	15670	13
291	20250220	143600	278922740	15670	15670	15670	15670	5
292	20250220	143500	278844390	15710	15710	15710	15660	12
293	20250220	143400	278656370	15660	15660	15660	15660	0
294	20250220	143300	278656370	15660	15660	15660	15660	0
295	20250220	143200	278656370	15660	15660	15660	15660	10
296	20250220	143100	278499770	15660	15660	15660	15660	12
297	20250220	143000	278311850	15660	15660	15660	15650	103
298	20250220	142900	276699800	15710	15660	15710	15650	110
299	20250220	142800	274977370	15660	15660	15660	15660	32
300	20250220	142700	274476250	15660	15660	15660	15660	477
301	20250220	142600	267006430	15660	15660	15660	15660	0
302	20250220	142500	267006430	15660	15660	15660	15660	14
303	20250220	142400	266787190	15660	15660	15660	15660	0
304	20250220	142300	266787190	15660	15680	15680	15660	705
305	20250220	142200	255737660	15690	15690	15690	15690	244
306	20250220	142100	251909300	15700	15700	15700	15700	0
307	20250220	142000	251909300	15700	15700	15700	15700	0
308	20250220	141900	251909300	15700	15700	15700	15700	0
309	20250220	141800	251909300	15700	15700	15700	15700	0
310	20250220	141700	251909300	15700	15690	15700	15690	76
311	20250220	141600	250716220	15700	15700	15700	15700	35
312	20250220	141500	250166720	15710	15710	15710	15710	1
313	20250220	141400	250151010	15710	15710	15710	15710	1
314	20250220	141300	250135300	15710	15710	15710	15710	0
315	20250220	141200	250135300	15710	15710	15710	15710	0
316	20250220	141100	250135300	15710	15710	15710	15710	11
317	20250220	141000	249962490	15720	15720	15720	15720	20
318	20250220	140900	249648090	15750	15750	15750	15750	0
319	20250220	140800	249648090	15750	15750	15750	15750	5
320	20250220	140700	249569340	15750	15750	15750	15720	12
321	20250220	140600	249380580	15700	15700	15700	15700	100
322	20250220	140500	247810580	15700	15700	15700	15700	7
323	20250220	140400	247700680	15750	15750	15750	15750	0
324	20250220	140300	247700680	15750	15700	15750	15700	101
325	20250220	140200	246114930	15700	15700	15700	15700	57
326	20250220	140100	245220030	15710	15710	15710	15710	1
327	20250220	140000	245204320	15700	15700	15700	15700	0
328	20250220	135900	245204320	15700	15700	15700	15700	0
329	20250220	135800	245204320	15700	15700	15700	15700	0
330	20250220	135700	245204320	15700	15700	15700	15700	0
331	20250220	135600	245204320	15700	15700	15700	15700	100
332	20250220	135500	243634320	15700	15700	15700	15700	0
333	20250220	135400	243634320	15700	15700	15700	15700	0
334	20250220	135300	243634320	15700	15700	15700	15700	60
335	20250220	135200	242692320	15750	15750	15750	15750	0
336	20250220	135100	242692320	15750	15750	15750	15750	0
337	20250220	135000	242692320	15750	15750	15750	15750	0
338	20250220	134900	242692320	15750	15750	15750	15750	0
339	20250220	134800	242692320	15750	15700	15750	15690	301
340	20250220	134700	237968020	15700	15710	15710	15700	12
341	20250220	134600	237779610	15750	15750	15750	15750	0
342	20250220	134500	237779610	15750	15750	15750	15750	0
343	20250220	134400	237779610	15750	15750	15750	15750	1
344	20250220	134300	237763860	15700	15700	15700	15700	250
345	20250220	134200	233838860	15750	15750	15750	15750	0
346	20250220	134100	233838860	15750	15750	15750	15750	0
347	20250220	134000	233838860	15750	15710	15750	15710	46
348	20250220	133900	233116160	15710	15710	15710	15710	22
349	20250220	133800	232770540	15750	15750	15750	15750	0
350	20250220	133700	232770540	15750	15750	15750	15750	0
351	20250220	133600	232770540	15750	15750	15750	15750	0
352	20250220	133500	232770540	15750	15750	15750	15750	0
353	20250220	133400	232770540	15750	15750	15750	15750	1
354	20250220	133300	232754790	15690	15690	15690	15690	0
355	20250220	133200	232754790	15690	15690	15690	15690	0
356	20250220	133100	232754790	15690	15690	15690	15690	0
357	20250220	133000	232754790	15690	15690	15690	15690	0
358	20250220	132900	232754790	15690	15690	15690	15690	14
359	20250220	132800	232535130	15700	15710	15710	15700	112
360	20250220	132700	230776340	15710	15710	15710	15710	0
361	20250220	132600	230776340	15710	15710	15710	15710	2
362	20250220	132500	230744920	15710	15710	15710	15710	0
363	20250220	132400	230744920	15710	15710	15710	15710	50
364	20250220	132300	229959420	15700	15710	15710	15700	164
365	20250220	132200	227383920	15800	15800	15800	15800	7
366	20250220	132100	227273320	15720	15790	15790	15720	39
367	20250220	132000	226660030	15790	15790	15790	15790	50
368	20250220	131900	225870530	15780	15780	15780	15780	30
369	20250220	131800	225397130	15780	15780	15780	15780	10
370	20250220	131700	225239330	15790	15790	15790	15790	3
371	20250220	131600	225191960	15790	15790	15790	15790	0
372	20250220	131500	225191960	15790	15790	15790	15790	10
373	20250220	131400	225034060	15780	15780	15780	15780	0
374	20250220	131300	225034060	15780	15780	15780	15780	0
375	20250220	131200	225034060	15780	15780	15780	15780	0
376	20250220	131100	225034060	15780	15780	15780	15780	7
377	20250220	131000	224923600	15790	15780	15790	15780	80
378	20250220	130900	223660470	15780	15780	15780	15780	0
379	20250220	130800	223660470	15780	15780	15780	15780	50
380	20250220	130700	222871470	15780	15780	15780	15780	1
381	20250220	130600	222855690	15750	15780	15780	15750	104
382	20250220	130500	221217570	15740	15740	15740	15740	0
383	20250220	130400	221217570	15740	15740	15740	15740	0
384	20250220	130300	221217570	15740	15740	15740	15740	50
385	20250220	130200	220430570	15790	15710	15790	15670	918
386	20250220	130100	206024690	15710	15710	15710	15710	1
387	20250220	130000	206008980	15700	15790	15790	15700	1500
388	20250220	125900	182411740	15840	15840	15840	15840	0
389	20250220	125800	182411740	15840	15840	15840	15840	0
390	20250220	125700	182411740	15840	15840	15840	15840	0
391	20250220	125600	182411740	15840	15840	15840	15840	0
392	20250220	125500	182411740	15840	15840	15840	15840	0
393	20250220	125400	182411740	15840	15840	15840	15840	0
394	20250220	125300	182411740	15840	15840	15840	15840	0
395	20250220	125200	182411740	15840	15840	15840	15840	0
396	20250220	125100	182411740	15840	15840	15840	15840	0
397	20250220	125000	182411740	15840	15760	15840	15760	2
398	20250220	124900	182380140	15760	15760	15760	15760	0
399	20250220	124800	182380140	15760	15760	15760	15760	0
400	20250220	124700	182380140	15760	15770	15770	15760	400
401	20250220	124600	176075050	15820	15820	15820	15820	323
402	20250220	124500	170965190	15820	15820	15820	15820	33
403	20250220	124400	170443130	15820	15820	15820	15820	136
404	20250220	124300	168291610	15770	15770	15770	15770	0
405	20250220	124200	168291610	15770	15780	15780	15770	300
406	20250220	124100	163560100	15820	15820	15820	15820	1
407	20250220	124000	163544280	15820	15820	15820	15820	1
408	20250220	123900	163528460	15770	15770	15770	15770	0
409	20250220	123800	163528460	15770	15770	15770	15770	0
410	20250220	123700	163528460	15770	15770	15770	15770	0
411	20250220	123600	163528460	15770	15790	15790	15770	200
412	20250220	123500	160372510	15820	15820	15820	15820	0
413	20250220	123400	160372510	15820	15820	15820	15820	0
414	20250220	123300	160372510	15820	15820	15820	15820	6
415	20250220	123200	160277590	15820	15820	15820	15820	31
416	20250220	123100	159787170	15820	15820	15820	15820	0
417	20250220	123000	159787170	15820	15820	15820	15820	0
418	20250220	122900	159787170	15820	15820	15820	15820	0
419	20250220	122800	159787170	15820	15820	15820	15820	0
420	20250220	122700	159787170	15820	15820	15820	15820	0
421	20250220	122600	159787170	15820	15820	15820	15820	0
422	20250220	122500	159787170	15820	15820	15820	15820	0
423	20250220	122400	159787170	15820	15820	15820	15820	0
424	20250220	122300	159787170	15820	15820	15820	15820	0
425	20250220	122200	159787170	15820	15820	15820	15820	0
426	20250220	122100	159787170	15820	15820	15820	15820	0
427	20250220	122000	159787170	15820	15820	15820	15820	0
428	20250220	121900	159787170	15820	15820	15820	15820	0
429	20250220	121800	159787170	15820	15820	15820	15820	0
430	20250220	121700	159787170	15820	15820	15820	15820	0
431	20250220	121600	159787170	15820	15820	15820	15820	1
432	20250220	121500	159771350	15780	15780	15780	15780	0
433	20250220	121400	159771350	15780	15780	15780	15780	0
434	20250220	121300	159771350	15780	15780	15780	15780	0
435	20250220	121200	159771350	15780	15780	15780	15780	0
436	20250220	121100	159771350	15780	15780	15780	15780	122
437	20250220	121000	157846190	15780	15780	15780	15780	0
438	20250220	120900	157846190	15780	15780	15780	15780	60
439	20250220	120800	156899390	15790	15790	15790	15790	0
440	20250220	120700	156899390	15790	15790	15790	15790	0
441	20250220	120600	156899390	15790	15790	15790	15790	32
442	20250220	120500	156394110	15800	15800	15800	15800	0
443	20250220	120400	156394110	15800	15800	15800	15800	0
444	20250220	120300	156394110	15800	15800	15800	15800	0
445	20250220	120200	156394110	15800	15800	15800	15800	0
446	20250220	120100	156394110	15800	15800	15800	15800	0
447	20250220	120000	156394110	15800	15800	15800	15800	0
448	20250220	115900	156394110	15800	15800	15800	15800	0
449	20250220	115800	156394110	15800	15800	15800	15800	0
450	20250220	115700	156394110	15800	15800	15800	15800	25
451	20250220	115600	155999110	15800	15800	15800	15800	75
452	20250220	115500	154814110	15800	15800	15800	15800	1
453	20250220	115400	154798310	15800	15800	15800	15800	5
454	20250220	115300	154719310	15800	15800	15800	15800	0
455	20250220	115200	154719310	15800	15800	15800	15800	0
456	20250220	115100	154719310	15800	15800	15800	15800	0
457	20250220	115000	154719310	15800	15800	15800	15800	0
458	20250220	114900	154719310	15800	15800	15800	15800	0
459	20250220	114800	154719310	15800	15800	15800	15800	50
460	20250220	114700	153929310	15820	15820	15820	15820	0
461	20250220	114600	153929310	15820	15810	15820	15800	53
462	20250220	114500	153091830	15820	15820	15820	15820	1
463	20250220	114400	153076010	15810	15810	15810	15810	0
464	20250220	114300	153076010	15810	15830	15830	15810	350
465	20250220	114200	147541660	15840	15840	15840	15840	53
466	20250220	114100	146702140	15840	15840	15840	15840	20
467	20250220	114000	146385340	15840	15840	15840	15840	13
468	20250220	113900	146179420	15850	15850	15850	15850	126
469	20250220	113800	144182320	15840	15840	15840	15840	1
470	20250220	113700	144166480	15830	15830	15830	15830	183
471	20250220	113600	141269590	15820	15820	15820	15820	0
472	20250220	113500	141269590	15820	15820	15820	15820	10
473	20250220	113400	141111390	15810	15810	15810	15810	0
474	20250220	113300	141111390	15810	15810	15810	15810	0
475	20250220	113200	141111390	15810	15810	15810	15810	0
476	20250220	113100	141111390	15810	15810	15810	15810	0
477	20250220	113000	141111390	15810	15810	15810	15810	0
478	20250220	112900	141111390	15810	15810	15810	15810	9
479	20250220	112800	140969100	15810	15810	15810	15810	0
480	20250220	112700	140969100	15810	15810	15810	15810	0
481	20250220	112600	140969100	15810	15810	15810	15810	0
482	20250220	112500	140969100	15810	15810	15810	15810	0
483	20250220	112400	140969100	15810	15810	15810	15810	217
484	20250220	112300	137538330	15810	15810	15810	15810	0
485	20250220	112200	137538330	15810	15810	15810	15810	0
486	20250220	112100	137538330	15810	15810	15810	15810	7
487	20250220	112000	137427660	15810	15810	15810	15810	0
488	20250220	111900	137427660	15810	15810	15810	15810	0
489	20250220	111800	137427660	15810	15810	15810	15810	0
490	20250220	111700	137427660	15810	15810	15810	15810	0
491	20250220	111600	137427660	15810	15830	15830	15810	7
492	20250220	111500	137316970	15830	15830	15830	15830	0
493	20250220	111400	137316970	15830	15830	15830	15830	5
494	20250220	111300	137237820	15810	15810	15810	15810	0
495	20250220	111200	137237820	15810	15810	15810	15810	0
496	20250220	111100	137237820	15810	15810	15810	15810	0
497	20250220	111000	137237820	15810	15810	15810	15810	8
498	20250220	110900	137111340	15830	15830	15830	15830	0
499	20250220	110800	137111340	15830	15830	15830	15830	1
500	20250220	110700	137095510	15790	15790	15790	15790	0
501	20250220	110600	137095510	15790	15790	15790	15790	8
502	20250220	110500	136969190	15830	15830	15830	15830	0
503	20250220	110400	136969190	15830	15830	15830	15830	0
504	20250220	110300	136969190	15830	15830	15830	15830	0
505	20250220	110200	136969190	15830	15830	15830	15830	0
506	20250220	110100	136969190	15830	15830	15830	15830	0
507	20250220	110000	136969190	15830	15830	15830	15830	1
508	20250220	105900	136953360	15780	15770	15780	15770	271
509	20250220	105800	132677030	15780	15780	15780	15780	690
510	20250220	105700	121788830	15810	15810	15810	15810	99
511	20250220	105600	120223640	15820	15820	15820	15820	0
512	20250220	105500	120223640	15820	15820	15820	15820	0
513	20250220	105400	120223640	15820	15820	15820	15820	0
514	20250220	105300	120223640	15820	15820	15820	15820	7
515	20250220	105200	120112900	15830	15830	15830	15830	0
516	20250220	105100	120112900	15830	15830	15830	15830	0
517	20250220	105000	120112900	15830	15830	15830	15830	0
518	20250220	104900	120112900	15830	15830	15830	15830	0
519	20250220	104800	120112900	15830	15830	15830	15830	0
520	20250220	104700	120112900	15830	15830	15830	15830	0
521	20250220	104600	120112900	15830	15830	15830	15830	0
522	20250220	104500	120112900	15830	15830	15830	15830	30
523	20250220	104400	119638000	15830	15830	15830	15830	0
524	20250220	104300	119638000	15830	15830	15830	15830	0
525	20250220	104200	119638000	15830	15830	15830	15830	0
526	20250220	104100	119638000	15830	15830	15830	15830	5
527	20250220	104000	119558850	15840	15840	15840	15840	10
528	20250220	103900	119400450	15840	15840	15840	15840	100
529	20250220	103800	117816450	15830	15820	15830	15820	45
530	20250220	103700	117104150	15810	15810	15810	15810	0
531	20250220	103600	117104150	15810	15810	15810	15810	0
532	20250220	103500	117104150	15810	15810	15810	15810	0
533	20250220	103400	117104150	15810	15810	15810	15810	51
534	20250220	103300	116297840	15810	15810	15810	15810	0
535	20250220	103200	116297840	15810	15810	15810	15810	5
536	20250220	103100	116218790	15800	15800	15800	15800	54
537	20250220	103000	115365590	15810	15810	15810	15810	0
538	20250220	102900	115365590	15810	15810	15810	15810	10
539	20250220	102800	115207490	15800	15800	15800	15800	0
540	20250220	102700	115207490	15800	15800	15800	15800	30
541	20250220	102600	114733490	15800	15800	15800	15800	0
542	20250220	102500	114733490	15800	15800	15800	15800	0
543	20250220	102400	114733490	15800	15800	15800	15800	0
544	20250220	102300	114733490	15800	15800	15800	15800	3
545	20250220	102200	114686090	15800	15800	15800	15800	10
546	20250220	102100	114528090	15800	15750	15800	15750	5
547	20250220	102000	114449290	15800	15800	15800	15800	0
548	20250220	101900	114449290	15800	15800	15800	15800	0
549	20250220	101800	114449290	15800	15800	15800	15800	0
550	20250220	101700	114449290	15800	15800	15800	15800	6
551	20250220	101600	114354490	15810	15810	15810	15810	5
552	20250220	101500	114275440	15810	15810	15810	15810	10
553	20250220	101400	114117340	15810	15750	15810	15700	1842
554	20250220	101300	85176470	15810	15800	15810	15800	15
555	20250220	101200	84939450	15800	15790	15800	15790	33
556	20250220	101100	84418350	15790	15790	15790	15790	0
557	20250220	101000	84418350	15790	15790	15790	15790	2
558	20250220	100900	84386770	15750	15750	15750	15750	11
559	20250220	100800	84213520	15790	15790	15790	15790	1
560	20250220	100700	84197730	15790	15790	15790	15790	0
561	20250220	100600	84197730	15790	15790	15790	15790	3
562	20250220	100500	84150360	15750	15750	15750	15750	3
563	20250220	100400	84103110	15790	15790	15790	15790	2
564	20250220	100300	84071530	15800	15800	15800	15800	0
565	20250220	100200	84071530	15800	15750	15800	15750	6
566	20250220	100100	83976980	15800	15760	15800	15740	32
567	20250220	100000	83472350	15740	15750	15750	15740	205
568	20250220	095900	80244430	15760	15760	15760	15760	65
569	20250220	095800	79220030	15760	15760	15760	15760	0
570	20250220	095700	79220030	15760	15790	15790	15760	45
571	20250220	095600	78509690	15790	15790	15790	15790	0
572	20250220	095500	78509690	15790	15790	15790	15790	0
573	20250220	095400	78509690	15790	15790	15790	15790	0
574	20250220	095300	78509690	15790	15790	15790	15790	0
575	20250220	095200	78509690	15790	15790	15790	15790	9
576	20250220	095100	78367580	15800	15790	15800	15790	43
577	20250220	095000	77688600	15750	15750	15750	15750	0
578	20250220	094900	77688600	15750	15750	15750	15750	0
579	20250220	094800	77688600	15750	15750	15750	15750	0
580	20250220	094700	77688600	15750	15760	15760	15750	172
581	20250220	094600	74978820	15770	15800	15800	15770	5
582	20250220	094500	74899940	15780	15840	15840	15780	22
583	20250220	094400	74552720	15840	15810	15840	15810	20
584	20250220	094300	74236280	15840	15790	15840	15780	88
585	20250220	094200	72846960	15800	15800	15800	15800	0
586	20250220	094100	72846960	15800	15800	15800	15800	0
587	20250220	094000	72846960	15800	15810	15810	15800	69
588	20250220	093900	71756380	15800	15800	15800	15800	0
589	20250220	093800	71756380	15800	15800	15800	15800	0
590	20250220	093700	71756380	15800	15800	15800	15800	0
591	20250220	093600	71756380	15800	15800	15800	15800	0
592	20250220	093500	71756380	15800	15800	15800	15800	0
593	20250220	093400	71756380	15800	15800	15800	15800	0
594	20250220	093300	71756380	15800	15800	15800	15800	70
595	20250220	093200	70650380	15800	15810	15810	15800	255
596	20250220	093100	66620580	15900	15900	15900	15900	0
597	20250220	093000	66620580	15900	15900	15900	15900	4
598	20250220	092900	66556980	15820	15820	15820	15820	143
599	20250220	092800	64294720	15820	15820	15820	15820	110
600	20250220	092700	62554520	15830	15830	15830	15830	247
601	20250220	092600	58644510	15900	15900	15900	15900	50
602	20250220	092500	57849510	15840	15840	15840	15840	60
603	20250220	092400	56899110	15910	15910	15910	15910	0
604	20250220	092300	56899110	15910	15900	15910	15900	249
605	20250220	092200	52939410	15900	15890	15900	15890	24
606	20250220	092100	52557910	15890	15890	15890	15890	0
607	20250220	092000	52557910	15890	15890	15890	15890	316
608	20250220	091900	47536670	15890	15890	15890	15890	0
609	20250220	091800	47536670	15890	15890	15890	15890	2
610	20250220	091700	47504890	15860	15860	15860	15860	100
611	20250220	091600	45918890	15880	15880	15880	15880	0
612	20250220	091500	45918890	15880	15880	15880	15880	28
613	20250220	091400	45474250	15820	15820	15820	15820	0
614	20250220	091300	45474250	15820	15910	15910	15820	2
615	20250220	091200	45442520	15920	15910	15920	15910	38
616	20250220	091100	44837920	15860	15850	15860	15850	320
617	20250220	091000	39764350	15850	15810	15850	15810	560
618	20250220	090900	30908670	15800	15800	15800	15800	50
619	20250220	090800	30118670	15800	15800	15800	15800	0
620	20250220	090700	30118670	15800	15800	15800	15800	0
621	20250220	090600	30118670	15800	15800	15800	15800	0
622	20250220	090500	30118670	15800	15800	15800	15800	0
623	20250220	090400	30118670	15800	15800	15800	15800	50
624	20250220	090300	29328670	15810	15810	15810	15810	0
625	20250220	090200	29328670	15810	15720	15810	15720	254
626	20250220	090100	25335340	15730	15750	15750	15730	1459
627	20250220	090000	2361000	15740	15740	15740	15740	150