KissMeData/111380/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	201700	163402050	15930	15930	15930	15930	81
3	20250214	201600	163402050	15930	15930	15930	15930	0
4	20250214	201500	163402050	15930	15930	15930	15930	0
5	20250214	201400	163402050	15930	15930	15930	15930	0
6	20250214	201300	163402050	15930	15930	15930	15930	0
7	20250214	201200	163402050	15930	15930	15930	15930	0
8	20250214	201100	163402050	15930	15930	15930	15930	0
9	20250214	201000	163402050	15930	15930	15930	15930	0
10	20250214	200900	163402050	15930	15930	15930	15930	0
11	20250214	200800	163402050	15930	15930	15930	15930	0
12	20250214	200700	163402050	15930	15930	15930	15930	0
13	20250214	200600	163402050	15930	15930	15930	15930	0
14	20250214	200500	163402050	15930	15930	15930	15930	0
15	20250214	200400	163402050	15930	15930	15930	15930	0
16	20250214	200300	163402050	15930	15930	15930	15930	0
17	20250214	200200	163402050	15930	15930	15930	15930	0
18	20250214	200100	163402050	15930	15930	15930	15930	0
19	20250214	200000	163402050	15930	15930	15930	15930	0
20	20250214	195900	163402050	15930	15930	15930	15930	0
21	20250214	195800	163402050	15930	15930	15930	15930	0
22	20250214	195700	163402050	15930	15930	15930	15930	0
23	20250214	195600	163402050	15930	15930	15930	15930	0
24	20250214	195500	163402050	15930	15930	15930	15930	0
25	20250214	195400	163402050	15930	15930	15930	15930	0
26	20250214	195300	163402050	15930	15930	15930	15930	0
27	20250214	195200	163402050	15930	15930	15930	15930	0
28	20250214	195100	163402050	15930	15930	15930	15930	0
29	20250214	195000	163402050	15930	15930	15930	15930	0
30	20250214	194900	163402050	15930	15930	15930	15930	0
31	20250214	194800	163402050	15930	15930	15930	15930	0
32	20250214	194700	163402050	15930	15930	15930	15930	81
33	20250214	194600	163402050	15930	15930	15930	15930	0
34	20250214	194500	163402050	15930	15930	15930	15930	0
35	20250214	194400	163402050	15930	15930	15930	15930	0
36	20250214	194300	163402050	15930	15930	15930	15930	0
37	20250214	194200	163402050	15930	15930	15930	15930	0
38	20250214	194100	163402050	15930	15930	15930	15930	0
39	20250214	194000	163402050	15930	15930	15930	15930	0
40	20250214	193900	163402050	15930	15930	15930	15930	0
41	20250214	193800	163402050	15930	15930	15930	15930	0
42	20250214	193700	163402050	15930	15930	15930	15930	0
43	20250214	193600	163402050	15930	15930	15930	15930	0
44	20250214	193500	163402050	15930	15930	15930	15930	0
45	20250214	193400	163402050	15930	15930	15930	15930	0
46	20250214	193300	163402050	15930	15930	15930	15930	0
47	20250214	193200	163402050	15930	15930	15930	15930	0
48	20250214	193100	163402050	15930	15930	15930	15930	0
49	20250214	193000	163402050	15930	15930	15930	15930	0
50	20250214	192900	163402050	15930	15930	15930	15930	0
51	20250214	192800	163402050	15930	15930	15930	15930	0
52	20250214	192700	163402050	15930	15930	15930	15930	0
53	20250214	192600	163402050	15930	15930	15930	15930	0
54	20250214	192500	163402050	15930	15930	15930	15930	0
55	20250214	192400	163402050	15930	15930	15930	15930	0
56	20250214	192300	163402050	15930	15930	15930	15930	0
57	20250214	192200	163402050	15930	15930	15930	15930	0
58	20250214	192100	163402050	15930	15930	15930	15930	0
59	20250214	192000	163402050	15930	15930	15930	15930	0
60	20250214	191900	163402050	15930	15930	15930	15930	0
61	20250214	191800	163402050	15930	15930	15930	15930	0
62	20250214	191700	163402050	15930	15930	15930	15930	81
63	20250214	191600	163402050	15930	15930	15930	15930	0
64	20250214	191500	163402050	15930	15930	15930	15930	0
65	20250214	191400	163402050	15930	15930	15930	15930	0
66	20250214	191300	163402050	15930	15930	15930	15930	0
67	20250214	191200	163402050	15930	15930	15930	15930	0
68	20250214	191100	163402050	15930	15930	15930	15930	0
69	20250214	191000	163402050	15930	15930	15930	15930	0
70	20250214	190900	163402050	15930	15930	15930	15930	0
71	20250214	190800	163402050	15930	15930	15930	15930	0
72	20250214	190700	163402050	15930	15930	15930	15930	0
73	20250214	190600	163402050	15930	15930	15930	15930	0
74	20250214	190500	163402050	15930	15930	15930	15930	0
75	20250214	190400	163402050	15930	15930	15930	15930	0
76	20250214	190300	163402050	15930	15930	15930	15930	0
77	20250214	190200	163402050	15930	15930	15930	15930	0
78	20250214	190100	163402050	15930	15930	15930	15930	0
79	20250214	190000	163402050	15930	15930	15930	15930	0
80	20250214	185900	163402050	15930	15930	15930	15930	0
81	20250214	185800	163402050	15930	15930	15930	15930	0
82	20250214	185700	163402050	15930	15930	15930	15930	0
83	20250214	185600	163402050	15930	15930	15930	15930	0
84	20250214	185500	163402050	15930	15930	15930	15930	0
85	20250214	185400	163402050	15930	15930	15930	15930	0
86	20250214	185300	163402050	15930	15930	15930	15930	0
87	20250214	185200	163402050	15930	15930	15930	15930	0
88	20250214	185100	163402050	15930	15930	15930	15930	0
89	20250214	185000	163402050	15930	15930	15930	15930	0
90	20250214	184900	163402050	15930	15930	15930	15930	0
91	20250214	184800	163402050	15930	15930	15930	15930	0
92	20250214	184700	163402050	15930	15930	15930	15930	81
93	20250214	184600	163402050	15930	15930	15930	15930	0
94	20250214	184500	163402050	15930	15930	15930	15930	0
95	20250214	184400	163402050	15930	15930	15930	15930	0
96	20250214	184300	163402050	15930	15930	15930	15930	0
97	20250214	184200	163402050	15930	15930	15930	15930	0
98	20250214	184100	163402050	15930	15930	15930	15930	0
99	20250214	184000	163402050	15930	15930	15930	15930	0
100	20250214	183900	163402050	15930	15930	15930	15930	0
101	20250214	183800	163402050	15930	15930	15930	15930	0
102	20250214	183700	163402050	15930	15930	15930	15930	0
103	20250214	183600	163402050	15930	15930	15930	15930	0
104	20250214	183500	163402050	15930	15930	15930	15930	0
105	20250214	183400	163402050	15930	15930	15930	15930	0
106	20250214	183300	163402050	15930	15930	15930	15930	0
107	20250214	183200	163402050	15930	15930	15930	15930	0
108	20250214	183100	163402050	15930	15930	15930	15930	0
109	20250214	183000	163402050	15930	15930	15930	15930	0
110	20250214	182900	163402050	15930	15930	15930	15930	0
111	20250214	182800	163402050	15930	15930	15930	15930	0
112	20250214	182700	163402050	15930	15930	15930	15930	0
113	20250214	182600	163402050	15930	15930	15930	15930	0
114	20250214	182500	163402050	15930	15930	15930	15930	0
115	20250214	182400	163402050	15930	15930	15930	15930	0
116	20250214	182300	163402050	15930	15930	15930	15930	0
117	20250214	182200	163402050	15930	15930	15930	15930	0
118	20250214	182100	163402050	15930	15930	15930	15930	0
119	20250214	182000	163402050	15930	15930	15930	15930	0
120	20250214	181900	163402050	15930	15930	15930	15930	0
121	20250214	181800	163402050	15930	15930	15930	15930	0
122	20250214	181700	163402050	15930	15930	15930	15930	81
123	20250214	181600	163402050	15930	15930	15930	15930	0
124	20250214	181500	163402050	15930	15930	15930	15930	0
125	20250214	181400	163402050	15930	15930	15930	15930	0
126	20250214	181300	163402050	15930	15930	15930	15930	0
127	20250214	181200	163402050	15930	15930	15930	15930	0
128	20250214	181100	163402050	15930	15930	15930	15930	0
129	20250214	181000	163402050	15930	15930	15930	15930	0
130	20250214	180900	163402050	15930	15930	15930	15930	0
131	20250214	180800	163402050	15930	15930	15930	15930	0
132	20250214	180700	163402050	15930	15930	15930	15930	0
133	20250214	180600	163402050	15930	15930	15930	15930	0
134	20250214	180500	163402050	15930	15930	15930	15930	0
135	20250214	180400	163402050	15930	15930	15930	15930	0
136	20250214	180300	163402050	15930	15930	15930	15930	0
137	20250214	180200	163402050	15930	15930	15930	15930	0
138	20250214	180100	163402050	15930	15930	15930	15930	0
139	20250214	180000	163402050	15930	15930	15930	15930	0
140	20250214	175900	163402050	15930	15930	15930	15930	0
141	20250214	175800	163402050	15930	15930	15930	15930	0
142	20250214	175700	163402050	15930	15930	15930	15930	0
143	20250214	175600	163402050	15930	15930	15930	15930	0
144	20250214	175500	163402050	15930	15930	15930	15930	0
145	20250214	175400	163402050	15930	15930	15930	15930	0
146	20250214	175300	163402050	15930	15930	15930	15930	0
147	20250214	175200	163402050	15930	15930	15930	15930	0
148	20250214	175100	163402050	15930	15930	15930	15930	0
149	20250214	175000	163402050	15930	15930	15930	15930	0
150	20250214	174900	163402050	15930	15930	15930	15930	0
151	20250214	174800	163402050	15930	15930	15930	15930	0
152	20250214	174700	163402050	15930	15930	15930	15930	81
153	20250214	174600	163402050	15930	15930	15930	15930	0
154	20250214	174500	163402050	15930	15930	15930	15930	0
155	20250214	174400	163402050	15930	15930	15930	15930	0
156	20250214	174300	163402050	15930	15930	15930	15930	0
157	20250214	174200	163402050	15930	15930	15930	15930	0
158	20250214	174100	163402050	15930	15930	15930	15930	0
159	20250214	174000	163402050	15930	15930	15930	15930	0
160	20250214	173900	163402050	15930	15930	15930	15930	0
161	20250214	173800	163402050	15930	15930	15930	15930	0
162	20250214	173700	163402050	15930	15930	15930	15930	0
163	20250214	173600	163402050	15930	15930	15930	15930	0
164	20250214	173500	163402050	15930	15930	15930	15930	0
165	20250214	173400	163402050	15930	15930	15930	15930	0
166	20250214	173300	163402050	15930	15930	15930	15930	0
167	20250214	173200	163402050	15930	15930	15930	15930	0
168	20250214	173100	163402050	15930	15930	15930	15930	0
169	20250214	173000	163402050	15930	15930	15930	15930	0
170	20250214	172900	163402050	15930	15930	15930	15930	0
171	20250214	172800	163402050	15930	15930	15930	15930	0
172	20250214	172700	163402050	15930	15930	15930	15930	0
173	20250214	172600	163402050	15930	15930	15930	15930	0
174	20250214	172500	163402050	15930	15930	15930	15930	0
175	20250214	172400	163402050	15930	15930	15930	15930	0
176	20250214	172300	163402050	15930	15930	15930	15930	0
177	20250214	172200	163402050	15930	15930	15930	15930	0
178	20250214	172100	163402050	15930	15930	15930	15930	0
179	20250214	172000	163402050	15930	15930	15930	15930	0
180	20250214	171900	163402050	15930	15930	15930	15930	0
181	20250214	171800	163402050	15930	15930	15930	15930	0
182	20250214	171700	163402050	15930	15930	15930	15930	81
183	20250214	171600	163402050	15930	15930	15930	15930	0
184	20250214	171500	163402050	15930	15930	15930	15930	0
185	20250214	171400	163402050	15930	15930	15930	15930	0
186	20250214	171300	163402050	15930	15930	15930	15930	0
187	20250214	171200	163402050	15930	15930	15930	15930	0
188	20250214	171100	163402050	15930	15930	15930	15930	0
189	20250214	171000	163402050	15930	15930	15930	15930	0
190	20250214	170900	163402050	15930	15930	15930	15930	0
191	20250214	170800	163402050	15930	15930	15930	15930	0
192	20250214	170700	163402050	15930	15930	15930	15930	0
193	20250214	170600	163402050	15930	15930	15930	15930	0
194	20250214	170500	163402050	15930	15930	15930	15930	0
195	20250214	170400	163402050	15930	15930	15930	15930	0
196	20250214	170300	163402050	15930	15930	15930	15930	0
197	20250214	170200	163402050	15930	15930	15930	15930	0
198	20250214	170100	163402050	15930	15930	15930	15930	0
199	20250214	170000	163402050	15930	15930	15930	15930	0
200	20250214	165900	163402050	15930	15930	15930	15930	0
201	20250214	165800	163402050	15930	15930	15930	15930	0
202	20250214	165700	163402050	15930	15930	15930	15930	0
203	20250214	165600	163402050	15930	15930	15930	15930	0
204	20250214	165500	163402050	15930	15930	15930	15930	0
205	20250214	165400	163402050	15930	15930	15930	15930	0
206	20250214	165300	163402050	15930	15930	15930	15930	0
207	20250214	165200	163402050	15930	15930	15930	15930	0
208	20250214	165100	163402050	15930	15930	15930	15930	0
209	20250214	165000	163402050	15930	15930	15930	15930	0
210	20250214	164900	163402050	15930	15930	15930	15930	0
211	20250214	164800	163402050	15930	15930	15930	15930	0
212	20250214	164700	163402050	15930	15930	15930	15930	81
213	20250214	164600	163402050	15930	15930	15930	15930	0
214	20250214	164500	163402050	15930	15930	15930	15930	0
215	20250214	164400	163402050	15930	15930	15930	15930	0
216	20250214	164300	163402050	15930	15930	15930	15930	0
217	20250214	164200	163402050	15930	15930	15930	15930	0
218	20250214	164100	163402050	15930	15930	15930	15930	0
219	20250214	164000	163402050	15930	15930	15930	15930	0
220	20250214	163900	163402050	15930	15930	15930	15930	0
221	20250214	163800	163402050	15930	15930	15930	15930	0
222	20250214	163700	163402050	15930	15930	15930	15930	0
223	20250214	163600	163402050	15930	15930	15930	15930	0
224	20250214	163500	163402050	15930	15930	15930	15930	0
225	20250214	163400	163402050	15930	15930	15930	15930	0
226	20250214	163300	163402050	15930	15930	15930	15930	0
227	20250214	163200	163402050	15930	15930	15930	15930	0
228	20250214	163100	163402050	15930	15930	15930	15930	0
229	20250214	163000	163402050	15930	15930	15930	15930	0
230	20250214	162900	163402050	15930	15930	15930	15930	0
231	20250214	162800	163402050	15930	15930	15930	15930	0
232	20250214	162700	163402050	15930	15930	15930	15930	0
233	20250214	162600	163402050	15930	15930	15930	15930	0
234	20250214	162500	163402050	15930	15930	15930	15930	0
235	20250214	162400	163402050	15930	15930	15930	15930	0
236	20250214	162300	163402050	15930	15930	15930	15930	0
237	20250214	162200	163402050	15930	15930	15930	15930	0
238	20250214	162100	163402050	15930	15930	15930	15930	0
239	20250214	162000	163402050	15930	15930	15930	15930	0
240	20250214	161900	163402050	15930	15930	15930	15930	0
241	20250214	161800	163402050	15930	15930	15930	15930	0
242	20250214	161700	163402050	15930	15930	15930	15930	81
243	20250214	161600	163402050	15930	15930	15930	15930	0
244	20250214	161500	163402050	15930	15930	15930	15930	0
245	20250214	161400	163402050	15930	15930	15930	15930	0
246	20250214	161300	163402050	15930	15930	15930	15930	0
247	20250214	161200	163402050	15930	15930	15930	15930	0
248	20250214	161100	163402050	15930	15930	15930	15930	0
249	20250214	161000	163402050	15930	15930	15930	15930	0
250	20250214	160900	163402050	15930	15930	15930	15930	0
251	20250214	160800	163402050	15930	15930	15930	15930	0
252	20250214	160700	163402050	15930	15930	15930	15930	0
253	20250214	160600	163402050	15930	15930	15930	15930	0
254	20250214	160500	163402050	15930	15930	15930	15930	0
255	20250214	160400	163402050	15930	15930	15930	15930	0
256	20250214	160300	163402050	15930	15930	15930	15930	0
257	20250214	160200	163402050	15930	15930	15930	15930	0
258	20250214	160100	163402050	15930	15930	15930	15930	0
259	20250214	160000	163402050	15930	15930	15930	15930	0
260	20250214	155900	163402050	15930	15930	15930	15930	0
261	20250214	155800	163402050	15930	15930	15930	15930	0
262	20250214	155700	163402050	15930	15930	15930	15930	0
263	20250214	155600	163402050	15930	15930	15930	15930	0
264	20250214	155500	163402050	15930	15930	15930	15930	0
265	20250214	155400	163402050	15930	15930	15930	15930	0
266	20250214	155300	163402050	15930	15930	15930	15930	0
267	20250214	155200	163402050	15930	15930	15930	15930	0
268	20250214	155100	163402050	15930	15930	15930	15930	0
269	20250214	155000	163402050	15930	15930	15930	15930	0
270	20250214	154900	163402050	15930	15930	15930	15930	0
271	20250214	154800	163402050	15930	15930	15930	15930	0
272	20250214	154700	163402050	15930	15930	15930	15930	81
273	20250214	154600	163402050	15930	15930	15930	15930	0
274	20250214	154500	163402050	15930	15930	15930	15930	0
275	20250214	154400	163402050	15930	15930	15930	15930	0
276	20250214	154300	163402050	15930	15930	15930	15930	0
277	20250214	154200	163402050	15930	15930	15930	15930	0
278	20250214	154100	163402050	15930	15930	15930	15930	0
279	20250214	154000	163402050	15930	15930	15930	15930	0
280	20250214	153900	163402050	15930	15930	15930	15930	0
281	20250214	153800	163402050	15930	15930	15930	15930	0
282	20250214	153700	163402050	15930	15930	15930	15930	0
283	20250214	153600	163402050	15930	15930	15930	15930	0
284	20250214	153500	163402050	15930	15930	15930	15930	0
285	20250214	153400	163402050	15930	15930	15930	15930	0
286	20250214	153300	163402050	15930	15930	15930	15930	0
287	20250214	153200	163402050	15930	15930	15930	15930	0
288	20250214	153100	163402050	15930	15930	15930	15930	0
289	20250214	153000	163402050	15930	15930	15930	15930	81
290	20250214	152900	162111720	15860	15860	15860	15860	0
291	20250214	152800	162111720	15860	15860	15860	15860	0
292	20250214	152700	162111720	15860	15860	15860	15860	0
293	20250214	152600	162111720	15860	15860	15860	15860	0
294	20250214	152500	162111720	15860	15860	15860	15860	0
295	20250214	152400	162111720	15860	15860	15860	15860	0
296	20250214	152300	162111720	15860	15860	15860	15860	0
297	20250214	152200	162111720	15860	15860	15860	15860	0
298	20250214	152100	162111720	15860	15860	15860	15860	0
299	20250214	152000	162111720	15860	15860	15860	15860	0
300	20250214	151900	162111720	15860	15880	15880	15860	18
301	20250214	151800	161826060	15880	15890	15890	15880	18
302	20250214	151700	161540050	15890	15890	15890	15880	24
303	20250214	151600	161158760	15890	15890	15890	15890	0
304	20250214	151500	161158760	15890	15890	15910	15880	57
305	20250214	151400	160252910	15880	15890	15900	15880	44
306	20250214	151300	159553560	15900	15900	15900	15900	17
307	20250214	151200	159283260	15910	15920	15920	15910	31
308	20250214	151100	158789940	15910	15910	15910	15910	2
309	20250214	151000	158758120	15900	15910	15910	15900	18
310	20250214	150900	158471770	15930	15910	15930	15900	13
311	20250214	150800	158264940	15930	15920	15930	15910	107
312	20250214	150700	156561170	15920	15920	15920	15920	100
313	20250214	150600	154969170	15910	15910	15910	15910	0
314	20250214	150500	154969170	15910	15910	15910	15910	1
315	20250214	150400	154953260	15850	15850	15850	15850	0
316	20250214	150300	154953260	15850	15850	15850	15850	0
317	20250214	150200	154953260	15850	15850	15850	15850	0
318	20250214	150100	154953260	15850	15850	15850	15850	1
319	20250214	150000	154937410	15830	15880	15880	15820	17
320	20250214	145900	154667920	15880	15880	15880	15880	91
321	20250214	145800	153222840	15780	15780	15780	15780	7
322	20250214	145700	153112380	15780	15780	15780	15780	0
323	20250214	145600	153112380	15780	15780	15780	15780	1
324	20250214	145500	153096600	15780	15780	15780	15780	4
325	20250214	145400	153033480	15780	15800	15800	15780	53
326	20250214	145300	152196140	15780	15780	15780	15780	4
327	20250214	145200	152133020	15780	15800	15800	15780	29
328	20250214	145100	151675100	15800	15840	15840	15800	86
329	20250214	145000	150314540	15840	15850	15850	15830	90
330	20250214	144900	148888810	15850	15850	15850	15850	0
331	20250214	144800	148888810	15850	15850	15850	15850	1
332	20250214	144700	148872960	15860	15860	15860	15860	0
333	20250214	144600	148872960	15860	15860	15860	15860	15
334	20250214	144500	148635060	15880	15920	15920	15880	238
335	20250214	144400	144853740	15950	15920	15950	15920	60
336	20250214	144300	143897040	15930	15920	15930	15920	15
337	20250214	144200	143658140	15920	15920	15920	15920	4
338	20250214	144100	143594460	15910	15910	15910	15910	52
339	20250214	144000	142767140	15940	15890	15940	15890	708
340	20250214	143900	131491540	15920	15920	15920	15920	201
341	20250214	143800	128291620	15920	15920	15920	15920	185
342	20250214	143700	125346420	15920	15920	15920	15920	189
343	20250214	143600	122337540	15880	15880	15880	15880	0
344	20250214	143500	122337540	15880	15880	15880	15880	0
345	20250214	143400	122337540	15880	15880	15880	15880	0
346	20250214	143300	122337540	15880	15890	15900	15880	48
347	20250214	143200	121574660	15910	15910	15910	15910	0
348	20250214	143100	121574660	15910	15910	15910	15910	0
349	20250214	143000	121574660	15910	15910	15910	15910	0
350	20250214	142900	121574660	15910	15910	15910	15910	32
351	20250214	142800	121065540	15910	15880	15910	15880	122
352	20250214	142700	119125420	15870	15870	15870	15870	0
353	20250214	142600	119125420	15870	15870	15870	15870	0
354	20250214	142500	119125420	15870	15870	15870	15870	0
355	20250214	142400	119125420	15870	15870	15870	15870	0
356	20250214	142300	119125420	15870	15870	15870	15870	0
357	20250214	142200	119125420	15870	15870	15870	15870	0
358	20250214	142100	119125420	15870	15870	15870	15870	0
359	20250214	142000	119125420	15870	15870	15870	15870	0
360	20250214	141900	119125420	15870	15870	15870	15870	0
361	20250214	141800	119125420	15870	15870	15870	15870	0
362	20250214	141700	119125420	15870	15850	15870	15850	69
363	20250214	141600	118031590	15840	15840	15840	15840	0
364	20250214	141500	118031590	15840	15840	15840	15840	0
365	20250214	141400	118031590	15840	15840	15840	15840	0
366	20250214	141300	118031590	15840	15840	15840	15840	45
367	20250214	141200	117318790	15830	15830	15830	15830	0
368	20250214	141100	117318790	15830	15830	15830	15830	0
369	20250214	141000	117318790	15830	15830	15830	15830	0
370	20250214	140900	117318790	15830	15830	15830	15830	0
371	20250214	140800	117318790	15830	15830	15830	15830	0
372	20250214	140700	117318790	15830	15830	15830	15830	0
373	20250214	140600	117318790	15830	15830	15830	15830	318
374	20250214	140500	112284850	15800	15800	15800	15800	0
375	20250214	140400	112284850	15800	15800	15800	15800	0
376	20250214	140300	112284850	15800	15800	15800	15800	0
377	20250214	140200	112284850	15800	15800	15800	15800	0
378	20250214	140100	112284850	15800	15800	15800	15800	0
379	20250214	140000	112284850	15800	15800	15800	15800	0
380	20250214	135900	112284850	15800	15800	15800	15800	0
381	20250214	135800	112284850	15800	15800	15800	15800	30
382	20250214	135700	111810850	15780	15780	15780	15780	0
383	20250214	135600	111810850	15780	15780	15780	15780	0
384	20250214	135500	111810850	15780	15780	15780	15780	0
385	20250214	135400	111810850	15780	15780	15780	15780	0
386	20250214	135300	111810850	15780	15780	15780	15780	45
387	20250214	135200	111100750	15780	15780	15780	15780	0
388	20250214	135100	111100750	15780	15780	15780	15780	0
389	20250214	135000	111100750	15780	15780	15780	15780	0
390	20250214	134900	111100750	15780	15780	15780	15780	0
391	20250214	134800	111100750	15780	15780	15780	15780	0
392	20250214	134700	111100750	15780	15780	15780	15780	0
393	20250214	134600	111100750	15780	15780	15780	15780	0
394	20250214	134500	111100750	15780	15780	15780	15780	0
395	20250214	134400	111100750	15780	15780	15780	15780	0
396	20250214	134300	111100750	15780	15780	15780	15780	0
397	20250214	134200	111100750	15780	15780	15780	15780	0
398	20250214	134100	111100750	15780	15780	15780	15780	0
399	20250214	134000	111100750	15780	15780	15780	15780	0
400	20250214	133900	111100750	15780	15780	15780	15780	0
401	20250214	133800	111100750	15780	15780	15780	15780	0
402	20250214	133700	111100750	15780	15780	15780	15780	0
403	20250214	133600	111100750	15780	15780	15780	15780	0
404	20250214	133500	111100750	15780	15780	15780	15780	0
405	20250214	133400	111100750	15780	15780	15780	15780	0
406	20250214	133300	111100750	15780	15780	15780	15780	0
407	20250214	133200	111100750	15780	15780	15780	15780	0
408	20250214	133100	111100750	15780	15780	15780	15780	0
409	20250214	133000	111100750	15780	15780	15780	15780	0
410	20250214	132900	111100750	15780	15780	15780	15780	0
411	20250214	132800	111100750	15780	15780	15780	15780	0
412	20250214	132700	111100750	15780	15780	15780	15780	0
413	20250214	132600	111100750	15780	15780	15780	15780	0
414	20250214	132500	111100750	15780	15780	15780	15780	0
415	20250214	132400	111100750	15780	15780	15780	15780	0
416	20250214	132300	111100750	15780	15780	15780	15780	0
417	20250214	132200	111100750	15780	15780	15780	15780	0
418	20250214	132100	111100750	15780	15780	15780	15780	1
419	20250214	132000	111084970	15790	15790	15790	15790	9
420	20250214	131900	110942860	15790	15790	15790	15790	0
421	20250214	131800	110942860	15790	15790	15790	15790	0
422	20250214	131700	110942860	15790	15790	15790	15790	0
423	20250214	131600	110942860	15790	15790	15790	15790	0
424	20250214	131500	110942860	15790	15790	15790	15790	0
425	20250214	131400	110942860	15790	15790	15790	15790	0
426	20250214	131300	110942860	15790	15790	15790	15790	0
427	20250214	131200	110942860	15790	15790	15790	15790	0
428	20250214	131100	110942860	15790	15790	15790	15790	0
429	20250214	131000	110942860	15790	15790	15790	15790	0
430	20250214	130900	110942860	15790	15790	15790	15790	0
431	20250214	130800	110942860	15790	15790	15790	15790	0
432	20250214	130700	110942860	15790	15790	15790	15790	0
433	20250214	130600	110942860	15790	15790	15790	15790	0
434	20250214	130500	110942860	15790	15790	15790	15790	0
435	20250214	130400	110942860	15790	15790	15790	15790	0
436	20250214	130300	110942860	15790	15790	15790	15790	0
437	20250214	130200	110942860	15790	15790	15790	15790	0
438	20250214	130100	110942860	15790	15790	15790	15790	0
439	20250214	130000	110942860	15790	15790	15790	15790	0
440	20250214	125900	110942860	15790	15790	15790	15790	0
441	20250214	125800	110942860	15790	15790	15790	15790	0
442	20250214	125700	110942860	15790	15790	15790	15790	0
443	20250214	125600	110942860	15790	15790	15790	15790	0
444	20250214	125500	110942860	15790	15790	15790	15790	0
445	20250214	125400	110942860	15790	15790	15790	15790	0
446	20250214	125300	110942860	15790	15790	15790	15790	0
447	20250214	125200	110942860	15790	15790	15790	15790	0
448	20250214	125100	110942860	15790	15790	15790	15790	0
449	20250214	125000	110942860	15790	15790	15790	15790	0
450	20250214	124900	110942860	15790	15790	15790	15790	0
451	20250214	124800	110942860	15790	15790	15790	15790	0
452	20250214	124700	110942860	15790	15790	15790	15790	0
453	20250214	124600	110942860	15790	15790	15790	15790	0
454	20250214	124500	110942860	15790	15790	15790	15790	0
455	20250214	124400	110942860	15790	15790	15790	15790	0
456	20250214	124300	110942860	15790	15790	15790	15790	0
457	20250214	124200	110942860	15790	15790	15790	15790	0
458	20250214	124100	110942860	15790	15790	15790	15790	0
459	20250214	124000	110942860	15790	15790	15790	15790	0
460	20250214	123900	110942860	15790	15790	15790	15790	0
461	20250214	123800	110942860	15790	15790	15790	15790	0
462	20250214	123700	110942860	15790	15790	15790	15790	0
463	20250214	123600	110942860	15790	15790	15790	15790	0
464	20250214	123500	110942860	15790	15790	15790	15790	0
465	20250214	123400	110942860	15790	15790	15790	15790	0
466	20250214	123300	110942860	15790	15790	15790	15790	0
467	20250214	123200	110942860	15790	15790	15790	15790	0
468	20250214	123100	110942860	15790	15790	15790	15790	0
469	20250214	123000	110942860	15790	15790	15790	15790	0
470	20250214	122900	110942860	15790	15790	15790	15790	0
471	20250214	122800	110942860	15790	15790	15790	15790	0
472	20250214	122700	110942860	15790	15790	15790	15790	0
473	20250214	122600	110942860	15790	15790	15790	15790	4
474	20250214	122500	110879700	15800	15800	15800	15800	50
475	20250214	122400	110089700	15780	15780	15780	15780	0
476	20250214	122300	110089700	15780	15780	15780	15780	0
477	20250214	122200	110089700	15780	15780	15780	15780	0
478	20250214	122100	110089700	15780	15780	15780	15780	0
479	20250214	122000	110089700	15780	15780	15780	15780	0
480	20250214	121900	110089700	15780	15780	15780	15780	1
481	20250214	121800	110073920	15780	15780	15780	15780	0
482	20250214	121700	110073920	15780	15780	15780	15780	0
483	20250214	121600	110073920	15780	15780	15780	15780	0
484	20250214	121500	110073920	15780	15780	15780	15780	0
485	20250214	121400	110073920	15780	15780	15780	15780	0
486	20250214	121300	110073920	15780	15780	15780	15780	7
487	20250214	121200	109963460	15780	15780	15780	15780	0
488	20250214	121100	109963460	15780	15780	15780	15780	100
489	20250214	121000	108385460	15780	15780	15780	15780	0
490	20250214	120900	108385460	15780	15780	15780	15780	0
491	20250214	120800	108385460	15780	15780	15780	15780	0
492	20250214	120700	108385460	15780	15780	15780	15780	0
493	20250214	120600	108385460	15780	15780	15780	15780	0
494	20250214	120500	108385460	15780	15780	15780	15780	2
495	20250214	120400	108353900	15860	15860	15860	15860	0
496	20250214	120300	108353900	15860	15860	15860	15860	1
497	20250214	120200	108338040	15780	15780	15780	15780	23
498	20250214	120100	107975100	15710	15710	15710	15710	0
499	20250214	120000	107975100	15710	15710	15710	15710	0
500	20250214	115900	107975100	15710	15710	15710	15710	0
501	20250214	115800	107975100	15710	15710	15710	15710	0
502	20250214	115700	107975100	15710	15710	15710	15710	0
503	20250214	115600	107975100	15710	15710	15710	15710	1
504	20250214	115500	107959390	15710	15710	15710	15710	0
505	20250214	115400	107959390	15710	15750	15750	15710	6
506	20250214	115300	107864980	15750	15740	15750	15740	21
507	20250214	115200	107534430	15750	15730	15750	15730	69
508	20250214	115100	106448480	15710	15710	15710	15710	0
509	20250214	115000	106448480	15710	15710	15710	15710	0
510	20250214	114900	106448480	15710	15710	15710	15710	0
511	20250214	114800	106448480	15710	15710	15710	15710	0
512	20250214	114700	106448480	15710	15710	15710	15710	0
513	20250214	114600	106448480	15710	15710	15710	15710	0
514	20250214	114500	106448480	15710	15710	15710	15710	0
515	20250214	114400	106448480	15710	15710	15710	15710	0
516	20250214	114300	106448480	15710	15710	15710	15710	0
517	20250214	114200	106448480	15710	15710	15710	15710	0
518	20250214	114100	106448480	15710	15710	15710	15710	0
519	20250214	114000	106448480	15710	15710	15710	15710	0
520	20250214	113900	106448480	15710	15710	15710	15710	0
521	20250214	113800	106448480	15710	15710	15710	15710	0
522	20250214	113700	106448480	15710	15710	15710	15710	0
523	20250214	113600	106448480	15710	15710	15710	15710	0
524	20250214	113500	106448480	15710	15710	15710	15710	0
525	20250214	113400	106448480	15710	15710	15710	15710	0
526	20250214	113300	106448480	15710	15710	15710	15710	0
527	20250214	113200	106448480	15710	15710	15710	15710	1
528	20250214	113100	106432770	15700	15700	15700	15700	0
529	20250214	113000	106432770	15700	15700	15700	15700	0
530	20250214	112900	106432770	15700	15700	15700	15700	18
531	20250214	112800	106150170	15700	15700	15700	15700	0
532	20250214	112700	106150170	15700	15700	15700	15700	0
533	20250214	112600	106150170	15700	15710	15710	15700	23
534	20250214	112500	105788880	15710	15710	15710	15710	0
535	20250214	112400	105788880	15710	15710	15710	15710	23
536	20250214	112300	105427550	15710	15710	15710	15710	0
537	20250214	112200	105427550	15710	15710	15710	15710	0
538	20250214	112100	105427550	15710	15710	15710	15710	22
539	20250214	112000	105081930	15710	15710	15710	15710	0
540	20250214	111900	105081930	15710	15710	15710	15710	0
541	20250214	111800	105081930	15710	15710	15710	15710	24
542	20250214	111700	104704890	15710	15710	15710	15710	0
543	20250214	111600	104704890	15710	15710	15710	15710	21
544	20250214	111500	104374980	15740	15740	15740	15740	0
545	20250214	111400	104374980	15740	15740	15740	15740	0
546	20250214	111300	104374980	15740	15730	15740	15710	282
547	20250214	111200	99939110	15740	15740	15740	15740	0
548	20250214	111100	99939110	15740	15740	15740	15740	410
549	20250214	111000	93485710	15740	15740	15740	15740	23
550	20250214	110900	93123690	15750	15750	15750	15750	0
551	20250214	110800	93123690	15750	15750	15750	15750	60
552	20250214	110700	92178690	15750	15750	15750	15750	79
553	20250214	110600	90934440	15750	15750	15750	15750	0
554	20250214	110500	90934440	15750	15750	15750	15750	22
555	20250214	110400	90587940	15750	15750	15750	15750	0
556	20250214	110300	90587940	15750	15750	15750	15750	0
557	20250214	110200	90587940	15750	15780	15780	15750	22
558	20250214	110100	90241150	15840	15840	15840	15840	20
559	20250214	110000	89924350	15840	15840	15840	15840	80
560	20250214	105900	88657150	15880	15780	15880	15780	255
561	20250214	105800	84611220	15880	15890	15890	15880	2
562	20250214	105700	84579450	15790	15790	15790	15790	0
563	20250214	105600	84579450	15790	15790	15790	15790	23
564	20250214	105500	84216280	15790	15920	15920	15790	303
565	20250214	105400	79413960	15830	15830	15830	15830	22
566	20250214	105300	79065700	15830	15830	15830	15830	5
567	20250214	105200	78986550	15830	15830	15830	15830	0
568	20250214	105100	78986550	15830	15860	15860	15830	22
569	20250214	105000	78638080	15860	15860	15860	15860	0
570	20250214	104900	78638080	15860	15860	15860	15860	0
571	20250214	104800	78638080	15860	15860	15860	15860	23
572	20250214	104700	78273300	15860	15880	15880	15860	200
573	20250214	104600	75101180	15860	15860	15860	15860	22
574	20250214	104500	74752260	15860	15860	15860	15860	0
575	20250214	104400	74752260	15860	15860	15860	15860	0
576	20250214	104300	74752260	15860	15860	15860	15860	0
577	20250214	104200	74752260	15860	15940	15940	15860	37
578	20250214	104100	74164960	15850	15850	15850	15850	0
579	20250214	104000	74164960	15850	15850	15850	15850	0
580	20250214	103900	74164960	15850	15860	15860	15850	26
581	20250214	103800	73752760	15840	15840	15840	15840	0
582	20250214	103700	73752760	15840	15840	15840	15840	0
583	20250214	103600	73752760	15840	15840	15840	15840	32
584	20250214	103500	73245880	15840	15840	15840	15840	0
585	20250214	103400	73245880	15840	15850	15850	15840	23
586	20250214	103300	72881340	15840	15840	15840	15840	0
587	20250214	103200	72881340	15840	15870	15870	15840	5
588	20250214	103100	72802050	15820	15850	15850	15820	132
589	20250214	103000	70713360	15860	15860	15860	15860	0
590	20250214	102900	70713360	15860	15860	15860	15860	9
591	20250214	102800	70570620	15860	15860	15860	15860	100
592	20250214	102700	68984620	15890	15890	15890	15890	3
593	20250214	102600	68936950	15900	15890	15900	15890	9
594	20250214	102500	68793910	15890	15900	15900	15890	7
595	20250214	102400	68682670	15900	15930	15930	15900	100
596	20250214	102300	67090510	15940	15940	15940	15940	1
597	20250214	102200	67074570	15950	15970	15970	15950	1102
598	20250214	102100	49495660	15970	15970	15970	15970	0
599	20250214	102000	49495660	15970	15970	15970	15970	0
600	20250214	101900	49495660	15970	15970	15970	15970	0
601	20250214	101800	49495660	15970	15970	15970	15970	0
602	20250214	101700	49495660	15970	15970	15970	15970	1
603	20250214	101600	49479690	15930	15930	15930	15930	0
604	20250214	101500	49479690	15930	15930	15930	15930	4
605	20250214	101400	49415970	15950	15920	15950	15920	23
606	20250214	101300	49049540	15920	15920	15920	15920	30
607	20250214	101200	48571940	15920	15910	15920	15910	69
608	20250214	101100	47473470	15920	15920	15920	15920	1
609	20250214	101000	47457550	15920	15920	15920	15920	1
610	20250214	100900	47441630	15920	15920	15920	15920	0
611	20250214	100800	47441630	15920	15920	15920	15920	2
612	20250214	100700	47409790	15920	15920	15920	15920	6
613	20250214	100600	47314270	15910	15910	15910	15910	9
614	20250214	100500	47171080	15920	15920	15920	15920	30
615	20250214	100400	46693480	15930	15930	15930	15930	131
616	20250214	100300	44606650	15930	15930	15930	15930	3
617	20250214	100200	44558860	15930	15910	15930	15910	128
618	20250214	100100	42521820	15970	15970	15970	15970	100
619	20250214	100000	40924820	15910	15920	15950	15910	123
620	20250214	095900	38963730	15910	15910	15910	15910	0
621	20250214	095800	38963730	15910	15910	15910	15910	1
622	20250214	095700	38947820	15920	15920	15920	15920	0
623	20250214	095600	38947820	15920	15920	15920	15920	10
624	20250214	095500	38788620	15910	15910	15910	15910	28
625	20250214	095400	38343140	15930	15930	15930	15930	15
626	20250214	095300	38104190	15900	15860	15900	15860	181
627	20250214	095200	35226560	15840	15840	15840	15840	0
628	20250214	095100	35226560	15840	15840	15840	15840	13
629	20250214	095000	35020640	15880	15900	15900	15880	2
630	20250214	094900	34988860	15900	15840	15900	15840	74
631	20250214	094800	33814260	15840	15840	15840	15840	78
632	20250214	094700	32578740	15840	15840	15840	15840	10
633	20250214	094600	32420340	15800	15800	15800	15800	0
634	20250214	094500	32420340	15800	15800	15800	15800	26
635	20250214	094400	32009540	15890	15890	15890	15890	11
636	20250214	094300	31834750	15780	15890	15890	15780	33
637	20250214	094200	31313350	15890	15890	15890	15890	26
638	20250214	094100	30900210	15890	15830	15890	15740	593
639	20250214	094000	21488940	15830	15740	15830	15740	65
640	20250214	093900	20461760	15720	15740	15740	15720	265
641	20250214	093800	16291220	15750	15750	15750	15750	2
642	20250214	093700	16259720	15750	15750	15750	15750	0
643	20250214	093600	16259720	15750	15750	15750	15750	10
644	20250214	093500	16102220	15800	15800	15800	15800	2
645	20250214	093400	16070620	15800	15750	15800	15750	65
646	20250214	093300	15046820	15740	15740	15740	15740	1
647	20250214	093200	15031080	15700	15720	15720	15700	79
648	20250214	093100	13789440	15690	15690	15690	15690	0
649	20250214	093000	13789440	15690	15690	15690	15690	14
650	20250214	092900	13569780	15690	15690	15690	15690	0
651	20250214	092800	13569780	15690	15690	15690	15690	28
652	20250214	092700	13130460	15690	15720	15720	15690	236
653	20250214	092600	9425320	15720	15720	15720	15720	35
654	20250214	092500	8875120	15720	15720	15720	15720	5
655	20250214	092400	8796520	15720	15720	15720	15720	13
656	20250214	092300	8592160	15740	15740	15740	15740	0
657	20250214	092200	8592160	15740	15740	15740	15740	10
658	20250214	092100	8434760	15790	15760	15790	15710	237
659	20250214	092000	4700860	15700	15700	15700	15700	0
660	20250214	091900	4700860	15700	15700	15700	15700	14
661	20250214	091800	4481060	15700	15700	15700	15700	0
662	20250214	091700	4481060	15700	15700	15700	15700	13
663	20250214	091600	4276960	15700	15700	15700	15700	0
664	20250214	091500	4276960	15700	15700	15700	15700	2
665	20250214	091400	4245560	15700	15700	15700	15700	98
666	20250214	091300	2706960	15680	15680	15680	15680	0
667	20250214	091200	2706960	15680	15680	15680	15680	0
668	20250214	091100	2706960	15680	15680	15680	15680	0
669	20250214	091000	2706960	15680	15680	15680	15680	0
670	20250214	090900	2706960	15680	15680	15680	15680	1
671	20250214	090800	2691280	15550	15550	15550	15550	0
672	20250214	090700	2691280	15550	15550	15550	15550	1
673	20250214	090600	2675730	15550	15550	15550	15550	0
674	20250214	090500	2675730	15550	15550	15550	15550	2
675	20250214	090400	2644630	15540	15540	15540	15540	0
676	20250214	090300	2644630	15540	15690	15690	15540	19
677	20250214	090200	2349220	15540	15550	15560	15540	117
678	20250214	090100	530880	15530	15610	15610	15530	2
679	20250214	090000	499740	15720	15610	15720	15610	32