KissMeData/038290/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	192400	150243580	15930	15930	15930	15930	298
3	20250210	192300	150243580	15930	15930	15930	15930	0
4	20250210	192200	150243580	15930	15930	15930	15930	0
5	20250210	192100	150243580	15930	15930	15930	15930	0
6	20250210	192000	150243580	15930	15930	15930	15930	0
7	20250210	191900	150243580	15930	15930	15930	15930	0
8	20250210	191800	150243580	15930	15930	15930	15930	0
9	20250210	191700	150243580	15930	15930	15930	15930	0
10	20250210	191600	150243580	15930	15930	15930	15930	0
11	20250210	191500	150243580	15930	15930	15930	15930	0
12	20250210	191400	150243580	15930	15930	15930	15930	0
13	20250210	191300	150243580	15930	15930	15930	15930	0
14	20250210	191200	150243580	15930	15930	15930	15930	0
15	20250210	191100	150243580	15930	15930	15930	15930	0
16	20250210	191000	150243580	15930	15930	15930	15930	0
17	20250210	190900	150243580	15930	15930	15930	15930	0
18	20250210	190800	150243580	15930	15930	15930	15930	0
19	20250210	190700	150243580	15930	15930	15930	15930	0
20	20250210	190600	150243580	15930	15930	15930	15930	0
21	20250210	190500	150243580	15930	15930	15930	15930	0
22	20250210	190400	150243580	15930	15930	15930	15930	0
23	20250210	190300	150243580	15930	15930	15930	15930	0
24	20250210	190200	150243580	15930	15930	15930	15930	0
25	20250210	190100	150243580	15930	15930	15930	15930	0
26	20250210	190000	150243580	15930	15930	15930	15930	0
27	20250210	185900	150243580	15930	15930	15930	15930	0
28	20250210	185800	150243580	15930	15930	15930	15930	0
29	20250210	185700	150243580	15930	15930	15930	15930	0
30	20250210	185600	150243580	15930	15930	15930	15930	0
31	20250210	185500	150243580	15930	15930	15930	15930	0
32	20250210	185400	150243580	15930	15930	15930	15930	298
33	20250210	185300	150243580	15930	15930	15930	15930	0
34	20250210	185200	150243580	15930	15930	15930	15930	0
35	20250210	185100	150243580	15930	15930	15930	15930	0
36	20250210	185000	150243580	15930	15930	15930	15930	0
37	20250210	184900	150243580	15930	15930	15930	15930	0
38	20250210	184800	150243580	15930	15930	15930	15930	0
39	20250210	184700	150243580	15930	15930	15930	15930	0
40	20250210	184600	150243580	15930	15930	15930	15930	0
41	20250210	184500	150243580	15930	15930	15930	15930	0
42	20250210	184400	150243580	15930	15930	15930	15930	0
43	20250210	184300	150243580	15930	15930	15930	15930	0
44	20250210	184200	150243580	15930	15930	15930	15930	0
45	20250210	184100	150243580	15930	15930	15930	15930	0
46	20250210	184000	150243580	15930	15930	15930	15930	0
47	20250210	183900	150243580	15930	15930	15930	15930	0
48	20250210	183800	150243580	15930	15930	15930	15930	0
49	20250210	183700	150243580	15930	15930	15930	15930	0
50	20250210	183600	150243580	15930	15930	15930	15930	0
51	20250210	183500	150243580	15930	15930	15930	15930	0
52	20250210	183400	150243580	15930	15930	15930	15930	0
53	20250210	183300	150243580	15930	15930	15930	15930	0
54	20250210	183200	150243580	15930	15930	15930	15930	0
55	20250210	183100	150243580	15930	15930	15930	15930	0
56	20250210	183000	150243580	15930	15930	15930	15930	0
57	20250210	182900	150243580	15930	15930	15930	15930	0
58	20250210	182800	150243580	15930	15930	15930	15930	0
59	20250210	182700	150243580	15930	15930	15930	15930	0
60	20250210	182600	150243580	15930	15930	15930	15930	0
61	20250210	182500	150243580	15930	15930	15930	15930	0
62	20250210	182400	150243580	15930	15930	15930	15930	298
63	20250210	182300	150243580	15930	15930	15930	15930	0
64	20250210	182200	150243580	15930	15930	15930	15930	0
65	20250210	182100	150243580	15930	15930	15930	15930	0
66	20250210	182000	150243580	15930	15930	15930	15930	0
67	20250210	181900	150243580	15930	15930	15930	15930	0
68	20250210	181800	150243580	15930	15930	15930	15930	0
69	20250210	181700	150243580	15930	15930	15930	15930	0
70	20250210	181600	150243580	15930	15930	15930	15930	0
71	20250210	181500	150243580	15930	15930	15930	15930	0
72	20250210	181400	150243580	15930	15930	15930	15930	0
73	20250210	181300	150243580	15930	15930	15930	15930	0
74	20250210	181200	150243580	15930	15930	15930	15930	0
75	20250210	181100	150243580	15930	15930	15930	15930	0
76	20250210	181000	150243580	15930	15930	15930	15930	0
77	20250210	180900	150243580	15930	15930	15930	15930	0
78	20250210	180800	150243580	15930	15930	15930	15930	0
79	20250210	180700	150243580	15930	15930	15930	15930	0
80	20250210	180600	150243580	15930	15930	15930	15930	0
81	20250210	180500	150243580	15930	15930	15930	15930	0
82	20250210	180400	150243580	15930	15930	15930	15930	0
83	20250210	180300	150243580	15930	15930	15930	15930	0
84	20250210	180200	150243580	15930	15930	15930	15930	0
85	20250210	180100	150243580	15930	15930	15930	15930	0
86	20250210	180000	150243580	15930	15930	15930	15930	0
87	20250210	175900	150243580	15930	15930	15930	15930	0
88	20250210	175800	150243580	15930	15930	15930	15930	0
89	20250210	175700	150243580	15930	15930	15930	15930	0
90	20250210	175600	150243580	15930	15930	15930	15930	0
91	20250210	175500	150243580	15930	15930	15930	15930	0
92	20250210	175400	150243580	15930	15930	15930	15930	298
93	20250210	175300	150243580	15930	15930	15930	15930	0
94	20250210	175200	150243580	15930	15930	15930	15930	0
95	20250210	175100	150243580	15930	15930	15930	15930	0
96	20250210	175000	150243580	15930	15930	15930	15930	0
97	20250210	174900	150243580	15930	15930	15930	15930	0
98	20250210	174800	150243580	15930	15930	15930	15930	0
99	20250210	174700	150243580	15930	15930	15930	15930	0
100	20250210	174600	150243580	15930	15930	15930	15930	0
101	20250210	174500	150243580	15930	15930	15930	15930	0
102	20250210	174400	150243580	15930	15930	15930	15930	0
103	20250210	174300	150243580	15930	15930	15930	15930	0
104	20250210	174200	150243580	15930	15930	15930	15930	0
105	20250210	174100	150243580	15930	15930	15930	15930	0
106	20250210	174000	150243580	15930	15930	15930	15930	0
107	20250210	173900	150243580	15930	15930	15930	15930	0
108	20250210	173800	150243580	15930	15930	15930	15930	0
109	20250210	173700	150243580	15930	15930	15930	15930	0
110	20250210	173600	150243580	15930	15930	15930	15930	0
111	20250210	173500	150243580	15930	15930	15930	15930	0
112	20250210	173400	150243580	15930	15930	15930	15930	0
113	20250210	173300	150243580	15930	15930	15930	15930	0
114	20250210	173200	150243580	15930	15930	15930	15930	0
115	20250210	173100	150243580	15930	15930	15930	15930	0
116	20250210	173000	150243580	15930	15930	15930	15930	0
117	20250210	172900	150243580	15930	15930	15930	15930	0
118	20250210	172800	150243580	15930	15930	15930	15930	0
119	20250210	172700	150243580	15930	15930	15930	15930	0
120	20250210	172600	150243580	15930	15930	15930	15930	0
121	20250210	172500	150243580	15930	15930	15930	15930	0
122	20250210	172400	150243580	15930	15930	15930	15930	298
123	20250210	172300	150243580	15930	15930	15930	15930	0
124	20250210	172200	150243580	15930	15930	15930	15930	0
125	20250210	172100	150243580	15930	15930	15930	15930	0
126	20250210	172000	150243580	15930	15930	15930	15930	0
127	20250210	171900	150243580	15930	15930	15930	15930	0
128	20250210	171800	150243580	15930	15930	15930	15930	0
129	20250210	171700	150243580	15930	15930	15930	15930	0
130	20250210	171600	150243580	15930	15930	15930	15930	0
131	20250210	171500	150243580	15930	15930	15930	15930	0
132	20250210	171400	150243580	15930	15930	15930	15930	0
133	20250210	171300	150243580	15930	15930	15930	15930	0
134	20250210	171200	150243580	15930	15930	15930	15930	0
135	20250210	171100	150243580	15930	15930	15930	15930	0
136	20250210	171000	150243580	15930	15930	15930	15930	0
137	20250210	170900	150243580	15930	15930	15930	15930	0
138	20250210	170800	150243580	15930	15930	15930	15930	0
139	20250210	170700	150243580	15930	15930	15930	15930	0
140	20250210	170600	150243580	15930	15930	15930	15930	0
141	20250210	170500	150243580	15930	15930	15930	15930	0
142	20250210	170400	150243580	15930	15930	15930	15930	0
143	20250210	170300	150243580	15930	15930	15930	15930	0
144	20250210	170200	150243580	15930	15930	15930	15930	0
145	20250210	170100	150243580	15930	15930	15930	15930	0
146	20250210	170000	150243580	15930	15930	15930	15930	0
147	20250210	165900	150243580	15930	15930	15930	15930	0
148	20250210	165800	150243580	15930	15930	15930	15930	0
149	20250210	165700	150243580	15930	15930	15930	15930	0
150	20250210	165600	150243580	15930	15930	15930	15930	0
151	20250210	165500	150243580	15930	15930	15930	15930	0
152	20250210	165400	150243580	15930	15930	15930	15930	298
153	20250210	165300	150243580	15930	15930	15930	15930	0
154	20250210	165200	150243580	15930	15930	15930	15930	0
155	20250210	165100	150243580	15930	15930	15930	15930	0
156	20250210	165000	150243580	15930	15930	15930	15930	0
157	20250210	164900	150243580	15930	15930	15930	15930	0
158	20250210	164800	150243580	15930	15930	15930	15930	0
159	20250210	164700	150243580	15930	15930	15930	15930	0
160	20250210	164600	150243580	15930	15930	15930	15930	0
161	20250210	164500	150243580	15930	15930	15930	15930	0
162	20250210	164400	150243580	15930	15930	15930	15930	0
163	20250210	164300	150243580	15930	15930	15930	15930	0
164	20250210	164200	150243580	15930	15930	15930	15930	0
165	20250210	164100	150243580	15930	15930	15930	15930	0
166	20250210	164000	150243580	15930	15930	15930	15930	0
167	20250210	163900	150243580	15930	15930	15930	15930	0
168	20250210	163800	150243580	15930	15930	15930	15930	0
169	20250210	163700	150243580	15930	15930	15930	15930	0
170	20250210	163600	150243580	15930	15930	15930	15930	0
171	20250210	163500	150243580	15930	15930	15930	15930	0
172	20250210	163400	150243580	15930	15930	15930	15930	0
173	20250210	163300	150243580	15930	15930	15930	15930	0
174	20250210	163200	150243580	15930	15930	15930	15930	0
175	20250210	163100	150243580	15930	15930	15930	15930	0
176	20250210	163000	150243580	15930	15930	15930	15930	0
177	20250210	162900	150243580	15930	15930	15930	15930	0
178	20250210	162800	150243580	15930	15930	15930	15930	0
179	20250210	162700	150243580	15930	15930	15930	15930	0
180	20250210	162600	150243580	15930	15930	15930	15930	0
181	20250210	162500	150243580	15930	15930	15930	15930	0
182	20250210	162400	150243580	15930	15930	15930	15930	298
183	20250210	162300	150243580	15930	15930	15930	15930	0
184	20250210	162200	150243580	15930	15930	15930	15930	0
185	20250210	162100	150243580	15930	15930	15930	15930	0
186	20250210	162000	150243580	15930	15930	15930	15930	0
187	20250210	161900	150243580	15930	15930	15930	15930	0
188	20250210	161800	150243580	15930	15930	15930	15930	0
189	20250210	161700	150243580	15930	15930	15930	15930	0
190	20250210	161600	150243580	15930	15930	15930	15930	0
191	20250210	161500	150243580	15930	15930	15930	15930	0
192	20250210	161400	150243580	15930	15930	15930	15930	0
193	20250210	161300	150243580	15930	15930	15930	15930	0
194	20250210	161200	150243580	15930	15930	15930	15930	0
195	20250210	161100	150243580	15930	15930	15930	15930	0
196	20250210	161000	150243580	15930	15930	15930	15930	0
197	20250210	160900	150243580	15930	15930	15930	15930	0
198	20250210	160800	150243580	15930	15930	15930	15930	0
199	20250210	160700	150243580	15930	15930	15930	15930	0
200	20250210	160600	150243580	15930	15930	15930	15930	0
201	20250210	160500	150243580	15930	15930	15930	15930	0
202	20250210	160400	150243580	15930	15930	15930	15930	0
203	20250210	160300	150243580	15930	15930	15930	15930	0
204	20250210	160200	150243580	15930	15930	15930	15930	0
205	20250210	160100	150243580	15930	15930	15930	15930	0
206	20250210	160000	150243580	15930	15930	15930	15930	0
207	20250210	155900	150243580	15930	15930	15930	15930	0
208	20250210	155800	150243580	15930	15930	15930	15930	0
209	20250210	155700	150243580	15930	15930	15930	15930	0
210	20250210	155600	150243580	15930	15930	15930	15930	0
211	20250210	155500	150243580	15930	15930	15930	15930	0
212	20250210	155400	150243580	15930	15930	15930	15930	298
213	20250210	155300	150243580	15930	15930	15930	15930	0
214	20250210	155200	150243580	15930	15930	15930	15930	0
215	20250210	155100	150243580	15930	15930	15930	15930	0
216	20250210	155000	150243580	15930	15930	15930	15930	0
217	20250210	154900	150243580	15930	15930	15930	15930	0
218	20250210	154800	150243580	15930	15930	15930	15930	0
219	20250210	154700	150243580	15930	15930	15930	15930	0
220	20250210	154600	150243580	15930	15930	15930	15930	0
221	20250210	154500	150243580	15930	15930	15930	15930	0
222	20250210	154400	150243580	15930	15930	15930	15930	0
223	20250210	154300	150243580	15930	15930	15930	15930	0
224	20250210	154200	150243580	15930	15930	15930	15930	0
225	20250210	154100	150243580	15930	15930	15930	15930	0
226	20250210	154000	150243580	15930	15930	15930	15930	0
227	20250210	153900	150243580	15930	15930	15930	15930	0
228	20250210	153800	150243580	15930	15930	15930	15930	0
229	20250210	153700	150243580	15930	15930	15930	15930	0
230	20250210	153600	150243580	15930	15930	15930	15930	0
231	20250210	153500	150243580	15930	15930	15930	15930	0
232	20250210	153400	150243580	15930	15930	15930	15930	0
233	20250210	153300	150243580	15930	15930	15930	15930	0
234	20250210	153200	150243580	15930	15930	15930	15930	0
235	20250210	153100	150243580	15930	15930	15930	15930	0
236	20250210	153000	150243580	15930	15930	15930	15930	298
237	20250210	152900	145496440	15940	15940	15940	15940	0
238	20250210	152800	145496440	15940	15940	15940	15940	0
239	20250210	152700	145496440	15940	15940	15940	15940	0
240	20250210	152600	145496440	15940	15940	15940	15940	0
241	20250210	152500	145496440	15940	15940	15940	15940	0
242	20250210	152400	145496440	15940	15940	15940	15940	0
243	20250210	152300	145496440	15940	15940	15940	15940	0
244	20250210	152200	145496440	15940	15940	15940	15940	0
245	20250210	152100	145496440	15940	15940	15940	15940	0
246	20250210	152000	145496440	15940	15940	15940	15940	0
247	20250210	151900	145496440	15940	15900	15940	15900	13
248	20250210	151800	145289700	15900	15900	15900	15900	0
249	20250210	151700	145289700	15900	15900	15900	15900	387
250	20250210	151600	139136400	15900	15900	15900	15900	3
251	20250210	151500	139088700	15900	15900	15900	15900	0
252	20250210	151400	139088700	15900	15900	15900	15900	0
253	20250210	151300	139088700	15900	15900	15900	15900	0
254	20250210	151200	139088700	15900	15900	15900	15900	0
255	20250210	151100	139088700	15900	15900	15900	15900	1
256	20250210	151000	139072800	15860	15860	15860	15860	1
257	20250210	150900	139056940	15850	15850	15850	15850	0
258	20250210	150800	139056940	15850	15850	15850	15850	0
259	20250210	150700	139056940	15850	15850	15850	15850	0
260	20250210	150600	139056940	15850	15850	15850	15850	320
261	20250210	150500	133984940	15850	15850	15850	15850	0
262	20250210	150400	133984940	15850	15850	15850	15850	0
263	20250210	150300	133984940	15850	15870	15870	15850	700
264	20250210	150200	122886740	15900	15900	15900	15900	0
265	20250210	150100	122886740	15900	15900	15900	15900	590
266	20250210	150000	113505740	15900	15900	15900	15900	593
267	20250210	145900	104077040	15900	15900	15900	15900	0
268	20250210	145800	104077040	15900	15900	15900	15900	0
269	20250210	145700	104077040	15900	15900	15900	15900	0
270	20250210	145600	104077040	15900	15900	15900	15900	0
271	20250210	145500	104077040	15900	15900	15900	15900	221
272	20250210	145400	100563140	15870	15900	15900	15870	101
273	20250210	145300	98957270	15870	15870	15870	15870	1
274	20250210	145200	98941400	15870	15870	15870	15870	1
275	20250210	145100	98925530	15870	15870	15870	15870	0
276	20250210	145000	98925530	15870	15870	15870	15870	0
277	20250210	144900	98925530	15870	15870	15870	15870	3
278	20250210	144800	98877920	15900	15900	15900	15900	1
279	20250210	144700	98862020	15860	15860	15860	15860	20
280	20250210	144600	98544820	15860	15860	15860	15860	1
281	20250210	144500	98528960	15860	15860	15860	15860	1
282	20250210	144400	98513100	15860	15860	15860	15860	0
283	20250210	144300	98513100	15860	15860	15860	15860	36
284	20250210	144200	97942140	15870	15870	15870	15870	120
285	20250210	144100	96037740	15930	15930	15930	15930	0
286	20250210	144000	96037740	15930	15930	15930	15930	0
287	20250210	143900	96037740	15930	15930	15930	15930	0
288	20250210	143800	96037740	15930	15930	15930	15930	10
289	20250210	143700	95878440	15930	15930	15930	15930	15
290	20250210	143600	95639490	15930	15930	15930	15930	0
291	20250210	143500	95639490	15930	15930	15930	15930	0
292	20250210	143400	95639490	15930	15930	15930	15930	0
293	20250210	143300	95639490	15930	15930	15930	15930	0
294	20250210	143200	95639490	15930	15930	15930	15930	0
295	20250210	143100	95639490	15930	15930	15930	15930	0
296	20250210	143000	95639490	15930	15930	15930	15930	0
297	20250210	142900	95639490	15930	15930	15930	15930	0
298	20250210	142800	95639490	15930	15930	15930	15930	0
299	20250210	142700	95639490	15930	15930	15930	15930	0
300	20250210	142600	95639490	15930	15930	15930	15930	0
301	20250210	142500	95639490	15930	15930	15930	15930	0
302	20250210	142400	95639490	15930	15930	15930	15930	0
303	20250210	142300	95639490	15930	15910	15930	15910	15
304	20250210	142200	95400800	15900	15900	15900	15900	1
305	20250210	142100	95384900	15900	15900	15900	15900	19
306	20250210	142000	95082800	15900	15900	15900	15900	0
307	20250210	141900	95082800	15900	15900	15900	15900	1
308	20250210	141800	95066900	15860	15870	15870	15860	150
309	20250210	141700	92687030	15900	15900	15900	15900	0
310	20250210	141600	92687030	15900	15900	15900	15900	0
311	20250210	141500	92687030	15900	15900	15900	15900	0
312	20250210	141400	92687030	15900	15900	15900	15900	0
313	20250210	141300	92687030	15900	15900	15900	15900	0
314	20250210	141200	92687030	15900	15900	15900	15900	0
315	20250210	141100	92687030	15900	15900	15900	15900	0
316	20250210	141000	92687030	15900	15900	15900	15900	0
317	20250210	140900	92687030	15900	15900	15900	15900	0
318	20250210	140800	92687030	15900	15900	15900	15900	0
319	20250210	140700	92687030	15900	15900	15900	15900	0
320	20250210	140600	92687030	15900	15900	15900	15900	0
321	20250210	140500	92687030	15900	15860	15900	15860	36
322	20250210	140400	92114710	15860	15860	15860	15860	60
323	20250210	140300	91163110	15900	15900	15900	15900	9
324	20250210	140200	91020010	15900	15900	15900	15900	0
325	20250210	140100	91020010	15900	15900	15900	15900	0
326	20250210	140000	91020010	15900	15900	15900	15900	3
327	20250210	135900	90972310	15900	15900	15900	15900	0
328	20250210	135800	90972310	15900	15900	15900	15900	0
329	20250210	135700	90972310	15900	15900	15900	15900	54
330	20250210	135600	90113710	15920	15920	15920	15920	0
331	20250210	135500	90113710	15920	15920	15920	15920	0
332	20250210	135400	90113710	15920	15920	15920	15920	0
333	20250210	135300	90113710	15920	15920	15920	15920	0
334	20250210	135200	90113710	15920	15920	15920	15920	0
335	20250210	135100	90113710	15920	15920	15920	15920	0
336	20250210	135000	90113710	15920	15920	15920	15920	0
337	20250210	134900	90113710	15920	15920	15920	15920	8
338	20250210	134800	89986350	15900	15900	15900	15900	0
339	20250210	134700	89986350	15900	15900	15900	15900	1
340	20250210	134600	89970450	15930	15930	15930	15930	0
341	20250210	134500	89970450	15930	15930	15930	15930	0
342	20250210	134400	89970450	15930	15930	15930	15930	0
343	20250210	134300	89970450	15930	15930	15930	15930	0
344	20250210	134200	89970450	15930	15930	15930	15930	0
345	20250210	134100	89970450	15930	15930	15930	15930	7
346	20250210	134000	89858940	15930	15950	15950	15930	14
347	20250210	133900	89635740	15980	15980	15980	15980	0
348	20250210	133800	89635740	15980	15980	15980	15980	0
349	20250210	133700	89635740	15980	15980	15980	15980	0
350	20250210	133600	89635740	15980	15980	15980	15980	0
351	20250210	133500	89635740	15980	15980	15980	15980	0
352	20250210	133400	89635740	15980	15980	15980	15980	0
353	20250210	133300	89635740	15980	15980	15980	15980	0
354	20250210	133200	89635740	15980	15980	15980	15980	0
355	20250210	133100	89635740	15980	15980	15980	15980	0
356	20250210	133000	89635740	15980	15980	15980	15980	500
357	20250210	132900	81645740	15980	15970	15980	15970	20
358	20250210	132800	81326240	15980	15980	15980	15980	26
359	20250210	132700	80910760	15980	15970	15980	15960	854
360	20250210	132600	67269790	15960	15960	15960	15960	8
361	20250210	132500	67142110	15960	15960	15960	15960	50
362	20250210	132400	66344110	15960	15960	15960	15960	0
363	20250210	132300	66344110	15960	15960	15960	15960	5
364	20250210	132200	66264310	15960	15960	15960	15960	0
365	20250210	132100	66264310	15960	15960	15960	15960	0
366	20250210	132000	66264310	15960	15960	15960	15960	0
367	20250210	131900	66264310	15960	15960	15960	15960	20
368	20250210	131800	65945110	15960	15960	15960	15960	0
369	20250210	131700	65945110	15960	15960	15960	15960	0
370	20250210	131600	65945110	15960	15960	15960	15960	0
371	20250210	131500	65945110	15960	15960	15960	15960	0
372	20250210	131400	65945110	15960	15960	15960	15960	0
373	20250210	131300	65945110	15960	15960	15960	15960	0
374	20250210	131200	65945110	15960	15960	15960	15960	20
375	20250210	131100	65625910	15930	15930	15930	15930	0
376	20250210	131000	65625910	15930	15930	15930	15930	0
377	20250210	130900	65625910	15930	15930	15930	15930	0
378	20250210	130800	65625910	15930	15930	15930	15930	0
379	20250210	130700	65625910	15930	15930	15930	15930	80
380	20250210	130600	64351510	15930	15930	15930	15930	0
381	20250210	130500	64351510	15930	15930	15930	15930	0
382	20250210	130400	64351510	15930	15930	15930	15930	0
383	20250210	130300	64351510	15930	15930	15930	15930	0
384	20250210	130200	64351510	15930	15930	15930	15930	10
385	20250210	130100	64192210	15930	15930	15930	15930	0
386	20250210	130000	64192210	15930	15930	15930	15930	10
387	20250210	125900	64032910	15930	15930	15930	15930	0
388	20250210	125800	64032910	15930	15930	15930	15930	0
389	20250210	125700	64032910	15930	15930	15930	15930	0
390	20250210	125600	64032910	15930	15930	15930	15930	0
391	20250210	125500	64032910	15930	15930	15930	15930	0
392	20250210	125400	64032910	15930	15930	15930	15930	0
393	20250210	125300	64032910	15930	15930	15930	15930	0
394	20250210	125200	64032910	15930	15930	15930	15930	0
395	20250210	125100	64032910	15930	15930	15930	15930	0
396	20250210	125000	64032910	15930	15930	15930	15930	0
397	20250210	124900	64032910	15930	15930	15930	15930	0
398	20250210	124800	64032910	15930	15930	15930	15930	0
399	20250210	124700	64032910	15930	15930	15930	15930	0
400	20250210	124600	64032910	15930	15930	15930	15930	0
401	20250210	124500	64032910	15930	15930	15930	15930	0
402	20250210	124400	64032910	15930	15930	15930	15930	1
403	20250210	124300	64016980	15960	15960	15960	15960	0
404	20250210	124200	64016980	15960	15960	15960	15960	0
405	20250210	124100	64016980	15960	15960	15960	15960	0
406	20250210	124000	64016980	15960	15960	15960	15960	0
407	20250210	123900	64016980	15960	15960	15960	15960	0
408	20250210	123800	64016980	15960	15960	15960	15960	0
409	20250210	123700	64016980	15960	15960	15960	15960	0
410	20250210	123600	64016980	15960	15960	15960	15960	0
411	20250210	123500	64016980	15960	15960	15960	15960	0
412	20250210	123400	64016980	15960	15960	15960	15960	0
413	20250210	123300	64016980	15960	15960	15960	15960	0
414	20250210	123200	64016980	15960	15960	15960	15960	0
415	20250210	123100	64016980	15960	15960	15960	15960	0
416	20250210	123000	64016980	15960	15960	15960	15960	0
417	20250210	122900	64016980	15960	15960	15960	15960	0
418	20250210	122800	64016980	15960	15910	15960	15830	602
419	20250210	122700	54468250	15910	15910	15910	15910	0
420	20250210	122600	54468250	15910	15920	15920	15910	5
421	20250210	122500	54388690	15930	15930	15930	15930	1
422	20250210	122400	54372760	15960	15960	15960	15960	1
423	20250210	122300	54356800	15960	15960	15960	15960	0
424	20250210	122200	54356800	15960	15960	15960	15960	0
425	20250210	122100	54356800	15960	15960	15960	15960	0
426	20250210	122000	54356800	15960	15960	15960	15960	0
427	20250210	121900	54356800	15960	15960	15960	15960	0
428	20250210	121800	54356800	15960	15920	15960	15920	20
429	20250210	121700	54038360	15910	15910	15910	15910	0
430	20250210	121600	54038360	15910	15920	15920	15910	77
431	20250210	121500	52812790	15920	15920	15920	15920	0
432	20250210	121400	52812790	15920	15920	15920	15920	0
433	20250210	121300	52812790	15920	15920	15920	15920	51
434	20250210	121200	52000870	15970	15970	15970	15970	0
435	20250210	121100	52000870	15970	15970	15970	15970	0
436	20250210	121000	52000870	15970	15970	15970	15970	0
437	20250210	120900	52000870	15970	15970	15970	15970	1
438	20250210	120800	51984900	15880	15880	15880	15880	0
439	20250210	120700	51984900	15880	15880	15880	15880	0
440	20250210	120600	51984900	15880	15880	15880	15880	0
441	20250210	120500	51984900	15880	15880	15880	15880	6
442	20250210	120400	51889620	15970	15970	15970	15970	0
443	20250210	120300	51889620	15970	15970	15970	15970	0
444	20250210	120200	51889620	15970	15970	15970	15970	1
445	20250210	120100	51873650	15880	15890	15890	15880	150
446	20250210	120000	49490870	15970	15970	15970	15970	0
447	20250210	115900	49490870	15970	15970	15970	15970	0
448	20250210	115800	49490870	15970	15970	15970	15970	0
449	20250210	115700	49490870	15970	15970	15970	15970	0
450	20250210	115600	49490870	15970	15970	15970	15970	12
451	20250210	115500	49299230	15890	15890	15890	15890	1
452	20250210	115400	49283340	15970	15970	15970	15970	0
453	20250210	115300	49283340	15970	15970	15970	15970	0
454	20250210	115200	49283340	15970	15970	15970	15970	12
455	20250210	115100	49091700	15900	15900	15900	15900	0
456	20250210	115000	49091700	15900	15900	15900	15900	0
457	20250210	114900	49091700	15900	15900	15900	15900	0
458	20250210	114800	49091700	15900	15900	15900	15900	22
459	20250210	114700	48741900	15970	15970	15970	15970	0
460	20250210	114600	48741900	15970	15970	15970	15970	1
461	20250210	114500	48725930	15890	15890	15890	15890	0
462	20250210	114400	48725930	15890	15890	15890	15890	120
463	20250210	114300	46819130	15950	15950	15950	15950	10
464	20250210	114200	46659630	15970	15970	15970	15970	0
465	20250210	114100	46659630	15970	15970	15970	15970	0
466	20250210	114000	46659630	15970	15970	15970	15970	0
467	20250210	113900	46659630	15970	15970	15970	15970	0
468	20250210	113800	46659630	15970	15970	15970	15970	0
469	20250210	113700	46659630	15970	15970	15970	15970	0
470	20250210	113600	46659630	15970	15970	15970	15970	1
471	20250210	113500	46643660	15970	15960	15970	15960	44
472	20250210	113400	45941120	15960	15960	15960	15960	0
473	20250210	113300	45941120	15960	15960	15960	15960	0
474	20250210	113200	45941120	15960	15960	15960	15960	0
475	20250210	113100	45941120	15960	15960	15960	15960	0
476	20250210	113000	45941120	15960	15960	15960	15960	0
477	20250210	112900	45941120	15960	15960	15960	15960	0
478	20250210	112800	45941120	15960	15960	15960	15960	1
479	20250210	112700	45925160	15900	15900	15900	15900	0
480	20250210	112600	45925160	15900	15900	15900	15900	1
481	20250210	112500	45909260	15970	15970	15970	15970	0
482	20250210	112400	45909260	15970	15970	15970	15970	0
483	20250210	112300	45909260	15970	15970	15970	15970	0
484	20250210	112200	45909260	15970	15970	15970	15970	0
485	20250210	112100	45909260	15970	15970	15970	15970	0
486	20250210	112000	45909260	15970	15970	15970	15970	36
487	20250210	111900	45334340	15970	15970	15970	15970	0
488	20250210	111800	45334340	15970	15970	15970	15970	0
489	20250210	111700	45334340	15970	15970	15970	15970	0
490	20250210	111600	45334340	15970	15970	15970	15970	0
491	20250210	111500	45334340	15970	15970	15970	15970	0
492	20250210	111400	45334340	15970	15970	15970	15970	0
493	20250210	111300	45334340	15970	15890	15970	15890	31
494	20250210	111200	44841670	15890	15890	15890	15890	0
495	20250210	111100	44841670	15890	15890	15890	15890	95
496	20250210	111000	43332120	15970	15970	15970	15970	0
497	20250210	110900	43332120	15970	15970	15970	15970	0
498	20250210	110800	43332120	15970	15970	15970	15970	8
499	20250210	110700	43204360	15970	15970	15970	15970	0
500	20250210	110600	43204360	15970	15970	15970	15970	0
501	20250210	110500	43204360	15970	15970	15970	15970	0
502	20250210	110400	43204360	15970	15970	15970	15970	0
503	20250210	110300	43204360	15970	15900	15970	15890	37
504	20250210	110200	42614510	15890	15890	15890	15890	0
505	20250210	110100	42614510	15890	15890	15890	15890	1
506	20250210	110000	42598620	15970	15970	15970	15970	10
507	20250210	105900	42438920	15970	15970	15970	15970	0
508	20250210	105800	42438920	15970	15970	15970	15970	0
509	20250210	105700	42438920	15970	15970	15970	15970	0
510	20250210	105600	42438920	15970	15970	15970	15970	0
511	20250210	105500	42438920	15970	15970	15970	15970	0
512	20250210	105400	42438920	15970	15970	15970	15970	0
513	20250210	105300	42438920	15970	15970	15970	15970	14
514	20250210	105200	42215340	15970	15970	15970	15970	0
515	20250210	105100	42215340	15970	15970	15970	15970	0
516	20250210	105000	42215340	15970	15970	15970	15970	0
517	20250210	104900	42215340	15970	15970	15970	15970	1
518	20250210	104800	42199370	15970	15970	15970	15970	13
519	20250210	104700	41991760	15970	15970	15970	15970	20
520	20250210	104600	41672360	15970	15970	15970	15970	10
521	20250210	104500	41512660	15970	15880	15970	15880	36
522	20250210	104400	40938520	15900	15900	15900	15900	0
523	20250210	104300	40938520	15900	15900	15900	15900	0
524	20250210	104200	40938520	15900	15900	15900	15900	5
525	20250210	104100	40859020	15970	15970	15970	15970	0
526	20250210	104000	40859020	15970	15970	15970	15970	20
527	20250210	103900	40539620	15970	15970	15970	15970	0
528	20250210	103800	40539620	15970	15970	15970	15970	0
529	20250210	103700	40539620	15970	15970	15970	15970	0
530	20250210	103600	40539620	15970	15970	15970	15970	6
531	20250210	103500	40443800	15950	15950	15950	15950	0
532	20250210	103400	40443800	15950	15950	15950	15950	0
533	20250210	103300	40443800	15950	15950	15950	15950	0
534	20250210	103200	40443800	15950	15950	15950	15950	10
535	20250210	103100	40284300	15950	15950	15950	15950	0
536	20250210	103000	40284300	15950	15950	15950	15950	1
537	20250210	102900	40268350	15970	15970	15970	15970	0
538	20250210	102800	40268350	15970	15970	15970	15970	0
539	20250210	102700	40268350	15970	15970	15970	15970	0
540	20250210	102600	40268350	15970	15970	15970	15970	20
541	20250210	102500	39948950	15960	15960	15960	15960	0
542	20250210	102400	39948950	15960	15960	15960	15960	0
543	20250210	102300	39948950	15960	15960	15960	15960	3
544	20250210	102200	39901070	15960	15960	15960	15960	0
545	20250210	102100	39901070	15960	15960	15960	15960	0
546	20250210	102000	39901070	15960	15960	15960	15960	0
547	20250210	101900	39901070	15960	15960	15960	15960	0
548	20250210	101800	39901070	15960	15960	15960	15960	0
549	20250210	101700	39901070	15960	15960	15960	15960	0
550	20250210	101600	39901070	15960	15960	15960	15960	21
551	20250210	101500	39565910	15960	15960	15960	15960	10
552	20250210	101400	39406310	15960	15960	15960	15960	20
553	20250210	101300	39087110	15960	15960	15960	15960	6
554	20250210	101200	38991350	15960	15960	15960	15960	0
555	20250210	101100	38991350	15960	15960	15960	15960	1
556	20250210	101000	38975390	15900	15900	15900	15900	10
557	20250210	100900	38816390	15900	15900	15900	15900	0
558	20250210	100800	38816390	15900	15900	15900	15900	0
559	20250210	100700	38816390	15900	15890	15900	15890	43
560	20250210	100600	38132930	15890	15890	15890	15800	13
561	20250210	100500	37927350	15760	15760	15760	15760	0
562	20250210	100400	37927350	15760	15850	15850	15760	99
563	20250210	100300	36362010	15900	15900	15900	15900	0
564	20250210	100200	36362010	15900	15900	15900	15900	0
565	20250210	100100	36362010	15900	15900	15900	15900	0
566	20250210	100000	36362010	15900	15900	15900	15900	1
567	20250210	095900	36346110	15900	15900	15900	15900	0
568	20250210	095800	36346110	15900	15900	15900	15900	0
569	20250210	095700	36346110	15900	15900	15900	15900	0
570	20250210	095600	36346110	15900	15900	15900	15900	0
571	20250210	095500	36346110	15900	15900	15900	15900	0
572	20250210	095400	36346110	15900	15900	15900	15900	0
573	20250210	095300	36346110	15900	15900	15900	15900	0
574	20250210	095200	36346110	15900	15900	15900	15900	2
575	20250210	095100	36314310	15900	15900	15900	15900	0
576	20250210	095000	36314310	15900	15900	15900	15900	51
577	20250210	094900	35503410	15910	15910	15910	15910	0
578	20250210	094800	35503410	15910	15910	15910	15910	0
579	20250210	094700	35503410	15910	15910	15910	15910	0
580	20250210	094600	35503410	15910	15910	15910	15910	0
581	20250210	094500	35503410	15910	15910	15910	15910	0
582	20250210	094400	35503410	15910	15910	15910	15910	0
583	20250210	094300	35503410	15910	15910	15910	15910	0
584	20250210	094200	35503410	15910	15910	15910	15910	0
585	20250210	094100	35503410	15910	15910	15910	15910	1
586	20250210	094000	35487500	15860	15860	15860	15860	2
587	20250210	093900	35455780	15860	15860	15860	15860	10
588	20250210	093800	35297180	15870	15830	15870	15740	82
589	20250210	093700	34001660	15740	15740	15740	15740	0
590	20250210	093600	34001660	15740	15740	15740	15740	0
591	20250210	093500	34001660	15740	15730	15740	15730	140
592	20250210	093400	31799060	15740	15740	15740	15740	107
593	20250210	093300	30114880	15740	15750	15750	15740	200
594	20250210	093200	26966020	15750	15750	15750	15750	0
595	20250210	093100	26966020	15750	15760	15760	15750	200
596	20250210	093000	23816000	15910	15910	15910	15910	2
597	20250210	092900	23784180	15910	15910	15910	15910	2
598	20250210	092800	23752360	15810	15810	15810	15810	50
599	20250210	092700	22961860	15810	15810	15810	15810	2
600	20250210	092600	22930240	15850	15930	15930	15850	14
601	20250210	092500	22708040	15950	15950	15950	15950	1
602	20250210	092400	22692090	15710	15850	15850	15710	385
603	20250210	092300	16612020	15920	15920	15920	15920	10
604	20250210	092200	16452820	15970	15970	15970	15970	2
605	20250210	092100	16420880	15880	15900	15900	15880	74
606	20250210	092000	15245540	15980	15980	15980	15980	0
607	20250210	091900	15245540	15980	15980	15980	15980	10
608	20250210	091800	15085740	15980	15980	15980	15980	0
609	20250210	091700	15085740	15980	15980	15980	15980	0
610	20250210	091600	15085740	15980	15980	15980	15880	117
611	20250210	091500	13227080	15900	15900	15900	15900	11
612	20250210	091400	13052180	15880	15900	15900	15880	15
613	20250210	091300	12813840	15900	15900	15900	15900	0
614	20250210	091200	12813840	15900	15900	15900	15900	1
615	20250210	091100	12797940	15880	15880	15880	15880	48
616	20250210	091000	12035700	15880	15800	15880	15800	30
617	20250210	090900	11561610	15880	15880	15880	15880	1
618	20250210	090800	11545730	15880	15880	15880	15880	30
619	20250210	090700	11069330	15890	15830	15890	15640	399
620	20250210	090600	4799410	15830	15840	15840	15830	18
621	20250210	090500	4514370	15840	15840	15840	15840	104
622	20250210	090400	2867010	15840	15920	15920	15840	39
623	20250210	090300	2247290	15920	15930	15930	15920	104
624	20250210	090200	590610	15930	15930	15930	15930	0
625	20250210	090100	590610	15930	15950	16010	15930	23
626	20250210	090000	223920	15990	16010	16010	15990	14