KissMeData/102460/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	201600	181548980	12870	12870	12870	12870	13
3	20250221	201500	181548980	12870	12870	12870	12870	0
4	20250221	201400	181548980	12870	12870	12870	12870	0
5	20250221	201300	181548980	12870	12870	12870	12870	0
6	20250221	201200	181548980	12870	12870	12870	12870	0
7	20250221	201100	181548980	12870	12870	12870	12870	0
8	20250221	201000	181548980	12870	12870	12870	12870	0
9	20250221	200900	181548980	12870	12870	12870	12870	0
10	20250221	200800	181548980	12870	12870	12870	12870	0
11	20250221	200700	181548980	12870	12870	12870	12870	0
12	20250221	200600	181548980	12870	12870	12870	12870	0
13	20250221	200500	181548980	12870	12870	12870	12870	0
14	20250221	200400	181548980	12870	12870	12870	12870	0
15	20250221	200300	181548980	12870	12870	12870	12870	0
16	20250221	200200	181548980	12870	12870	12870	12870	0
17	20250221	200100	181548980	12870	12870	12870	12870	0
18	20250221	200000	181548980	12870	12870	12870	12870	0
19	20250221	195900	181548980	12870	12870	12870	12870	0
20	20250221	195800	181548980	12870	12870	12870	12870	0
21	20250221	195700	181548980	12870	12870	12870	12870	0
22	20250221	195600	181548980	12870	12870	12870	12870	0
23	20250221	195500	181548980	12870	12870	12870	12870	0
24	20250221	195400	181548980	12870	12870	12870	12870	0
25	20250221	195300	181548980	12870	12870	12870	12870	0
26	20250221	195200	181548980	12870	12870	12870	12870	0
27	20250221	195100	181548980	12870	12870	12870	12870	0
28	20250221	195000	181548980	12870	12870	12870	12870	0
29	20250221	194900	181548980	12870	12870	12870	12870	0
30	20250221	194800	181548980	12870	12870	12870	12870	0
31	20250221	194700	181548980	12870	12870	12870	12870	0
32	20250221	194600	181548980	12870	12870	12870	12870	13
33	20250221	194500	181548980	12870	12870	12870	12870	0
34	20250221	194400	181548980	12870	12870	12870	12870	0
35	20250221	194300	181548980	12870	12870	12870	12870	0
36	20250221	194200	181548980	12870	12870	12870	12870	0
37	20250221	194100	181548980	12870	12870	12870	12870	0
38	20250221	194000	181548980	12870	12870	12870	12870	0
39	20250221	193900	181548980	12870	12870	12870	12870	0
40	20250221	193800	181548980	12870	12870	12870	12870	0
41	20250221	193700	181548980	12870	12870	12870	12870	0
42	20250221	193600	181548980	12870	12870	12870	12870	0
43	20250221	193500	181548980	12870	12870	12870	12870	0
44	20250221	193400	181548980	12870	12870	12870	12870	0
45	20250221	193300	181548980	12870	12870	12870	12870	0
46	20250221	193200	181548980	12870	12870	12870	12870	0
47	20250221	193100	181548980	12870	12870	12870	12870	0
48	20250221	193000	181548980	12870	12870	12870	12870	0
49	20250221	192900	181548980	12870	12870	12870	12870	0
50	20250221	192800	181548980	12870	12870	12870	12870	0
51	20250221	192700	181548980	12870	12870	12870	12870	0
52	20250221	192600	181548980	12870	12870	12870	12870	0
53	20250221	192500	181548980	12870	12870	12870	12870	0
54	20250221	192400	181548980	12870	12870	12870	12870	0
55	20250221	192300	181548980	12870	12870	12870	12870	0
56	20250221	192200	181548980	12870	12870	12870	12870	0
57	20250221	192100	181548980	12870	12870	12870	12870	0
58	20250221	192000	181548980	12870	12870	12870	12870	0
59	20250221	191900	181548980	12870	12870	12870	12870	0
60	20250221	191800	181548980	12870	12870	12870	12870	0
61	20250221	191700	181548980	12870	12870	12870	12870	0
62	20250221	191600	181548980	12870	12870	12870	12870	13
63	20250221	191500	181548980	12870	12870	12870	12870	0
64	20250221	191400	181548980	12870	12870	12870	12870	0
65	20250221	191300	181548980	12870	12870	12870	12870	0
66	20250221	191200	181548980	12870	12870	12870	12870	0
67	20250221	191100	181548980	12870	12870	12870	12870	0
68	20250221	191000	181548980	12870	12870	12870	12870	0
69	20250221	190900	181548980	12870	12870	12870	12870	0
70	20250221	190800	181548980	12870	12870	12870	12870	0
71	20250221	190700	181548980	12870	12870	12870	12870	0
72	20250221	190600	181548980	12870	12870	12870	12870	0
73	20250221	190500	181548980	12870	12870	12870	12870	0
74	20250221	190400	181548980	12870	12870	12870	12870	0
75	20250221	190300	181548980	12870	12870	12870	12870	0
76	20250221	190200	181548980	12870	12870	12870	12870	0
77	20250221	190100	181548980	12870	12870	12870	12870	0
78	20250221	190000	181548980	12870	12870	12870	12870	0
79	20250221	185900	181548980	12870	12870	12870	12870	0
80	20250221	185800	181548980	12870	12870	12870	12870	0
81	20250221	185700	181548980	12870	12870	12870	12870	0
82	20250221	185600	181548980	12870	12870	12870	12870	0
83	20250221	185500	181548980	12870	12870	12870	12870	0
84	20250221	185400	181548980	12870	12870	12870	12870	0
85	20250221	185300	181548980	12870	12870	12870	12870	0
86	20250221	185200	181548980	12870	12870	12870	12870	0
87	20250221	185100	181548980	12870	12870	12870	12870	0
88	20250221	185000	181548980	12870	12870	12870	12870	0
89	20250221	184900	181548980	12870	12870	12870	12870	0
90	20250221	184800	181548980	12870	12870	12870	12870	0
91	20250221	184700	181548980	12870	12870	12870	12870	0
92	20250221	184600	181548980	12870	12870	12870	12870	13
93	20250221	184500	181548980	12870	12870	12870	12870	0
94	20250221	184400	181548980	12870	12870	12870	12870	0
95	20250221	184300	181548980	12870	12870	12870	12870	0
96	20250221	184200	181548980	12870	12870	12870	12870	0
97	20250221	184100	181548980	12870	12870	12870	12870	0
98	20250221	184000	181548980	12870	12870	12870	12870	0
99	20250221	183900	181548980	12870	12870	12870	12870	0
100	20250221	183800	181548980	12870	12870	12870	12870	0
101	20250221	183700	181548980	12870	12870	12870	12870	0
102	20250221	183600	181548980	12870	12870	12870	12870	0
103	20250221	183500	181548980	12870	12870	12870	12870	0
104	20250221	183400	181548980	12870	12870	12870	12870	0
105	20250221	183300	181548980	12870	12870	12870	12870	0
106	20250221	183200	181548980	12870	12870	12870	12870	0
107	20250221	183100	181548980	12870	12870	12870	12870	0
108	20250221	183000	181548980	12870	12870	12870	12870	0
109	20250221	182900	181548980	12870	12870	12870	12870	0
110	20250221	182800	181548980	12870	12870	12870	12870	0
111	20250221	182700	181548980	12870	12870	12870	12870	0
112	20250221	182600	181548980	12870	12870	12870	12870	0
113	20250221	182500	181548980	12870	12870	12870	12870	0
114	20250221	182400	181548980	12870	12870	12870	12870	0
115	20250221	182300	181548980	12870	12870	12870	12870	0
116	20250221	182200	181548980	12870	12870	12870	12870	0
117	20250221	182100	181548980	12870	12870	12870	12870	0
118	20250221	182000	181548980	12870	12870	12870	12870	0
119	20250221	181900	181548980	12870	12870	12870	12870	0
120	20250221	181800	181548980	12870	12870	12870	12870	0
121	20250221	181700	181548980	12870	12870	12870	12870	0
122	20250221	181600	181548980	12870	12870	12870	12870	13
123	20250221	181500	181548980	12870	12870	12870	12870	0
124	20250221	181400	181548980	12870	12870	12870	12870	0
125	20250221	181300	181548980	12870	12870	12870	12870	0
126	20250221	181200	181548980	12870	12870	12870	12870	0
127	20250221	181100	181548980	12870	12870	12870	12870	0
128	20250221	181000	181548980	12870	12870	12870	12870	0
129	20250221	180900	181548980	12870	12870	12870	12870	0
130	20250221	180800	181548980	12870	12870	12870	12870	0
131	20250221	180700	181548980	12870	12870	12870	12870	0
132	20250221	180600	181548980	12870	12870	12870	12870	0
133	20250221	180500	181548980	12870	12870	12870	12870	0
134	20250221	180400	181548980	12870	12870	12870	12870	0
135	20250221	180300	181548980	12870	12870	12870	12870	0
136	20250221	180200	181548980	12870	12870	12870	12870	0
137	20250221	180100	181548980	12870	12870	12870	12870	0
138	20250221	180000	181548980	12870	12870	12870	12870	0
139	20250221	175900	181548980	12870	12870	12870	12870	0
140	20250221	175800	181548980	12870	12870	12870	12870	0
141	20250221	175700	181548980	12870	12870	12870	12870	0
142	20250221	175600	181548980	12870	12870	12870	12870	0
143	20250221	175500	181548980	12870	12870	12870	12870	0
144	20250221	175400	181548980	12870	12870	12870	12870	0
145	20250221	175300	181548980	12870	12870	12870	12870	0
146	20250221	175200	181548980	12870	12870	12870	12870	0
147	20250221	175100	181548980	12870	12870	12870	12870	0
148	20250221	175000	181548980	12870	12870	12870	12870	0
149	20250221	174900	181548980	12870	12870	12870	12870	0
150	20250221	174800	181548980	12870	12870	12870	12870	0
151	20250221	174700	181548980	12870	12870	12870	12870	0
152	20250221	174600	181548980	12870	12870	12870	12870	13
153	20250221	174500	181548980	12870	12870	12870	12870	0
154	20250221	174400	181548980	12870	12870	12870	12870	0
155	20250221	174300	181548980	12870	12870	12870	12870	0
156	20250221	174200	181548980	12870	12870	12870	12870	0
157	20250221	174100	181548980	12870	12870	12870	12870	0
158	20250221	174000	181548980	12870	12870	12870	12870	0
159	20250221	173900	181548980	12870	12870	12870	12870	0
160	20250221	173800	181548980	12870	12870	12870	12870	0
161	20250221	173700	181548980	12870	12870	12870	12870	0
162	20250221	173600	181548980	12870	12870	12870	12870	0
163	20250221	173500	181548980	12870	12870	12870	12870	0
164	20250221	173400	181548980	12870	12870	12870	12870	0
165	20250221	173300	181548980	12870	12870	12870	12870	0
166	20250221	173200	181548980	12870	12870	12870	12870	0
167	20250221	173100	181548980	12870	12870	12870	12870	0
168	20250221	173000	181548980	12870	12870	12870	12870	0
169	20250221	172900	181548980	12870	12870	12870	12870	0
170	20250221	172800	181548980	12870	12870	12870	12870	0
171	20250221	172700	181548980	12870	12870	12870	12870	0
172	20250221	172600	181548980	12870	12870	12870	12870	0
173	20250221	172500	181548980	12870	12870	12870	12870	0
174	20250221	172400	181548980	12870	12870	12870	12870	0
175	20250221	172300	181548980	12870	12870	12870	12870	0
176	20250221	172200	181548980	12870	12870	12870	12870	0
177	20250221	172100	181548980	12870	12870	12870	12870	0
178	20250221	172000	181548980	12870	12870	12870	12870	0
179	20250221	171900	181548980	12870	12870	12870	12870	0
180	20250221	171800	181548980	12870	12870	12870	12870	0
181	20250221	171700	181548980	12870	12870	12870	12870	0
182	20250221	171600	181548980	12870	12870	12870	12870	13
183	20250221	171500	181548980	12870	12870	12870	12870	0
184	20250221	171400	181548980	12870	12870	12870	12870	0
185	20250221	171300	181548980	12870	12870	12870	12870	0
186	20250221	171200	181548980	12870	12870	12870	12870	0
187	20250221	171100	181548980	12870	12870	12870	12870	0
188	20250221	171000	181548980	12870	12870	12870	12870	0
189	20250221	170900	181548980	12870	12870	12870	12870	0
190	20250221	170800	181548980	12870	12870	12870	12870	0
191	20250221	170700	181548980	12870	12870	12870	12870	0
192	20250221	170600	181548980	12870	12870	12870	12870	0
193	20250221	170500	181548980	12870	12870	12870	12870	0
194	20250221	170400	181548980	12870	12870	12870	12870	0
195	20250221	170300	181548980	12870	12870	12870	12870	0
196	20250221	170200	181548980	12870	12870	12870	12870	0
197	20250221	170100	181548980	12870	12870	12870	12870	0
198	20250221	170000	181548980	12870	12870	12870	12870	0
199	20250221	165900	181548980	12870	12870	12870	12870	0
200	20250221	165800	181548980	12870	12870	12870	12870	0
201	20250221	165700	181548980	12870	12870	12870	12870	0
202	20250221	165600	181548980	12870	12870	12870	12870	0
203	20250221	165500	181548980	12870	12870	12870	12870	0
204	20250221	165400	181548980	12870	12870	12870	12870	0
205	20250221	165300	181548980	12870	12870	12870	12870	0
206	20250221	165200	181548980	12870	12870	12870	12870	0
207	20250221	165100	181548980	12870	12870	12870	12870	0
208	20250221	165000	181548980	12870	12870	12870	12870	0
209	20250221	164900	181548980	12870	12870	12870	12870	0
210	20250221	164800	181548980	12870	12870	12870	12870	0
211	20250221	164700	181548980	12870	12870	12870	12870	0
212	20250221	164600	181548980	12870	12870	12870	12870	13
213	20250221	164500	181548980	12870	12870	12870	12870	0
214	20250221	164400	181548980	12870	12870	12870	12870	0
215	20250221	164300	181548980	12870	12870	12870	12870	0
216	20250221	164200	181548980	12870	12870	12870	12870	0
217	20250221	164100	181548980	12870	12870	12870	12870	0
218	20250221	164000	181548980	12870	12870	12870	12870	0
219	20250221	163900	181548980	12870	12870	12870	12870	0
220	20250221	163800	181548980	12870	12870	12870	12870	0
221	20250221	163700	181548980	12870	12870	12870	12870	0
222	20250221	163600	181548980	12870	12870	12870	12870	0
223	20250221	163500	181548980	12870	12870	12870	12870	0
224	20250221	163400	181548980	12870	12870	12870	12870	0
225	20250221	163300	181548980	12870	12870	12870	12870	0
226	20250221	163200	181548980	12870	12870	12870	12870	0
227	20250221	163100	181548980	12870	12870	12870	12870	0
228	20250221	163000	181548980	12870	12870	12870	12870	0
229	20250221	162900	181548980	12870	12870	12870	12870	0
230	20250221	162800	181548980	12870	12870	12870	12870	0
231	20250221	162700	181548980	12870	12870	12870	12870	0
232	20250221	162600	181548980	12870	12870	12870	12870	0
233	20250221	162500	181548980	12870	12870	12870	12870	0
234	20250221	162400	181548980	12870	12870	12870	12870	0
235	20250221	162300	181548980	12870	12870	12870	12870	0
236	20250221	162200	181548980	12870	12870	12870	12870	0
237	20250221	162100	181548980	12870	12870	12870	12870	0
238	20250221	162000	181548980	12870	12870	12870	12870	0
239	20250221	161900	181548980	12870	12870	12870	12870	0
240	20250221	161800	181548980	12870	12870	12870	12870	0
241	20250221	161700	181548980	12870	12870	12870	12870	0
242	20250221	161600	181548980	12870	12870	12870	12870	13
243	20250221	161500	181548980	12870	12870	12870	12870	0
244	20250221	161400	181548980	12870	12870	12870	12870	0
245	20250221	161300	181548980	12870	12870	12870	12870	0
246	20250221	161200	181548980	12870	12870	12870	12870	0
247	20250221	161100	181548980	12870	12870	12870	12870	0
248	20250221	161000	181548980	12870	12870	12870	12870	0
249	20250221	160900	181548980	12870	12870	12870	12870	0
250	20250221	160800	181548980	12870	12870	12870	12870	0
251	20250221	160700	181548980	12870	12870	12870	12870	0
252	20250221	160600	181548980	12870	12870	12870	12870	0
253	20250221	160500	181548980	12870	12870	12870	12870	0
254	20250221	160400	181548980	12870	12870	12870	12870	0
255	20250221	160300	181548980	12870	12870	12870	12870	0
256	20250221	160200	181548980	12870	12870	12870	12870	0
257	20250221	160100	181548980	12870	12870	12870	12870	0
258	20250221	160000	181548980	12870	12870	12870	12870	0
259	20250221	155900	181548980	12870	12870	12870	12870	0
260	20250221	155800	181548980	12870	12870	12870	12870	0
261	20250221	155700	181548980	12870	12870	12870	12870	0
262	20250221	155600	181548980	12870	12870	12870	12870	0
263	20250221	155500	181548980	12870	12870	12870	12870	0
264	20250221	155400	181548980	12870	12870	12870	12870	0
265	20250221	155300	181548980	12870	12870	12870	12870	0
266	20250221	155200	181548980	12870	12870	12870	12870	0
267	20250221	155100	181548980	12870	12870	12870	12870	0
268	20250221	155000	181548980	12870	12870	12870	12870	0
269	20250221	154900	181548980	12870	12870	12870	12870	0
270	20250221	154800	181548980	12870	12870	12870	12870	0
271	20250221	154700	181548980	12870	12870	12870	12870	0
272	20250221	154600	181548980	12870	12870	12870	12870	13
273	20250221	154500	181548980	12870	12870	12870	12870	0
274	20250221	154400	181548980	12870	12870	12870	12870	0
275	20250221	154300	181548980	12870	12870	12870	12870	0
276	20250221	154200	181548980	12870	12870	12870	12870	0
277	20250221	154100	181548980	12870	12870	12870	12870	0
278	20250221	154000	181548980	12870	12870	12870	12870	0
279	20250221	153900	181548980	12870	12870	12870	12870	0
280	20250221	153800	181548980	12870	12870	12870	12870	0
281	20250221	153700	181548980	12870	12870	12870	12870	0
282	20250221	153600	181548980	12870	12870	12870	12870	0
283	20250221	153500	181548980	12870	12870	12870	12870	0
284	20250221	153400	181548980	12870	12870	12870	12870	0
285	20250221	153300	181548980	12870	12870	12870	12870	0
286	20250221	153200	181548980	12870	12870	12870	12870	0
287	20250221	153100	181548980	12870	12870	12870	12870	0
288	20250221	153000	181548980	12870	12870	12870	12870	13
289	20250221	152900	181381670	12890	12890	12890	12890	0
290	20250221	152800	181381670	12890	12890	12890	12890	0
291	20250221	152700	181381670	12890	12890	12890	12890	0
292	20250221	152600	181381670	12890	12890	12890	12890	0
293	20250221	152500	181381670	12890	12890	12890	12890	0
294	20250221	152400	181381670	12890	12890	12890	12890	0
295	20250221	152300	181381670	12890	12890	12890	12890	0
296	20250221	152200	181381670	12890	12890	12890	12890	0
297	20250221	152100	181381670	12890	12890	12890	12890	0
298	20250221	152000	181381670	12890	12890	12890	12890	0
299	20250221	151900	181381670	12890	12870	12890	12870	11
300	20250221	151800	181240080	12880	12880	12880	12880	0
301	20250221	151700	181240080	12880	12880	12880	12880	0
302	20250221	151600	181240080	12880	12880	12880	12880	0
303	20250221	151500	181240080	12880	12880	12880	12880	0
304	20250221	151400	181240080	12880	12880	12880	12880	0
305	20250221	151300	181240080	12880	12880	12880	12880	0
306	20250221	151200	181240080	12880	12880	12880	12880	4
307	20250221	151100	181188560	12880	12880	12880	12880	0
308	20250221	151000	181188560	12880	12870	12880	12870	23
309	20250221	150900	180892390	12880	12880	12880	12880	1
310	20250221	150800	180879510	12870	12870	12870	12870	0
311	20250221	150700	180879510	12870	12870	12870	12870	30
312	20250221	150600	180493410	12890	12890	12890	12890	0
313	20250221	150500	180493410	12890	12890	12890	12890	0
314	20250221	150400	180493410	12890	12890	12890	12890	0
315	20250221	150300	180493410	12890	12890	12890	12890	0
316	20250221	150200	180493410	12890	12890	12890	12890	1
317	20250221	150100	180480520	12860	12860	12860	12860	1
318	20250221	150000	180467660	12890	12890	12890	12890	1
319	20250221	145900	180454770	12860	12860	12860	12860	0
320	20250221	145800	180454770	12860	12870	12870	12860	1747
321	20250221	145700	157975780	12880	12880	12880	12880	0
322	20250221	145600	157975780	12880	12880	12880	12880	29
323	20250221	145500	157602260	12880	12880	12880	12880	100
324	20250221	145400	156314260	12900	12900	12900	12900	40
325	20250221	145300	155798260	12920	12920	12920	12920	0
326	20250221	145200	155798260	12920	12920	12920	12920	0
327	20250221	145100	155798260	12920	12920	12920	12920	0
328	20250221	145000	155798260	12920	12920	12920	12920	0
329	20250221	144900	155798260	12920	12920	12920	12920	0
330	20250221	144800	155798260	12920	12920	12920	12920	0
331	20250221	144700	155798260	12920	12920	12920	12920	0
332	20250221	144600	155798260	12920	12920	12920	12920	0
333	20250221	144500	155798260	12920	12920	12920	12920	0
334	20250221	144400	155798260	12920	12920	12920	12920	0
335	20250221	144300	155798260	12920	12920	12920	12920	0
336	20250221	144200	155798260	12920	12920	12920	12920	0
337	20250221	144100	155798260	12920	12920	12920	12920	0
338	20250221	144000	155798260	12920	12920	12920	12920	0
339	20250221	143900	155798260	12920	12920	12920	12920	0
340	20250221	143800	155798260	12920	12920	12920	12920	61
341	20250221	143700	155010140	12880	12880	12880	12880	0
342	20250221	143600	155010140	12880	12880	12880	12880	0
343	20250221	143500	155010140	12880	12880	12880	12880	0
344	20250221	143400	155010140	12880	12880	12880	12880	0
345	20250221	143300	155010140	12880	12880	12880	12880	0
346	20250221	143200	155010140	12880	12880	12880	12880	98
347	20250221	143100	153747900	12910	12910	12910	12910	0
348	20250221	143000	153747900	12910	12910	12910	12910	0
349	20250221	142900	153747900	12910	12910	12910	12910	1
350	20250221	142800	153734990	12900	12900	12900	12900	76
351	20250221	142700	152754590	12900	12900	12900	12900	200
352	20250221	142600	150174590	12880	12880	12880	12880	4
353	20250221	142500	150123070	12900	12900	12900	12900	1
354	20250221	142400	150110170	12870	12870	12870	12870	0
355	20250221	142300	150110170	12870	12870	12870	12870	0
356	20250221	142200	150110170	12870	12870	12870	12870	0
357	20250221	142100	150110170	12870	12880	12880	12870	10
358	20250221	142000	149981460	12870	12870	12870	12870	0
359	20250221	141900	149981460	12870	12870	12870	12870	0
360	20250221	141800	149981460	12870	12870	12870	12870	0
361	20250221	141700	149981460	12870	12870	12870	12870	0
362	20250221	141600	149981460	12870	12870	12870	12870	0
363	20250221	141500	149981460	12870	12870	12870	12870	0
364	20250221	141400	149981460	12870	12870	12870	12870	0
365	20250221	141300	149981460	12870	12870	12870	12870	0
366	20250221	141200	149981460	12870	12870	12870	12870	0
367	20250221	141100	149981460	12870	12870	12870	12870	0
368	20250221	141000	149981460	12870	12870	12870	12870	0
369	20250221	140900	149981460	12870	12870	12870	12870	0
370	20250221	140800	149981460	12870	12870	12870	12870	0
371	20250221	140700	149981460	12870	12870	12900	12870	402
372	20250221	140600	144807660	12870	12870	12870	12870	0
373	20250221	140500	144807660	12870	12870	12870	12870	6
374	20250221	140400	144730440	12900	12900	12900	12900	0
375	20250221	140300	144730440	12900	12900	12900	12900	0
376	20250221	140200	144730440	12900	12900	12900	12900	0
377	20250221	140100	144730440	12900	12900	12900	12900	0
378	20250221	140000	144730440	12900	12900	12900	12900	0
379	20250221	135900	144730440	12900	12900	12900	12900	0
380	20250221	135800	144730440	12900	12900	12900	12900	0
381	20250221	135700	144730440	12900	12900	12900	12900	0
382	20250221	135600	144730440	12900	12890	12900	12890	100
383	20250221	135500	143440450	12900	12900	12900	12900	0
384	20250221	135400	143440450	12900	12900	12900	12900	0
385	20250221	135300	143440450	12900	12900	12900	12900	0
386	20250221	135200	143440450	12900	12900	12900	12900	0
387	20250221	135100	143440450	12900	12890	12900	12890	13
388	20250221	135000	143272760	12910	12910	12910	12910	0
389	20250221	134900	143272760	12910	12910	12910	12910	0
390	20250221	134800	143272760	12910	12910	12910	12910	0
391	20250221	134700	143272760	12910	12910	12910	12910	0
392	20250221	134600	143272760	12910	12910	12910	12910	0
393	20250221	134500	143272760	12910	12910	12910	12910	0
394	20250221	134400	143272760	12910	12910	12910	12910	0
395	20250221	134300	143272760	12910	12910	12910	12910	0
396	20250221	134200	143272760	12910	12870	12910	12870	835
397	20250221	134100	132526270	12870	12870	12870	12870	151
398	20250221	134000	130582900	12870	12870	12870	12870	100
399	20250221	133900	129295900	12870	12870	12870	12870	50
400	20250221	133800	128652400	12870	12870	12870	12870	0
401	20250221	133700	128652400	12870	12870	12870	12870	100
402	20250221	133600	127365400	12870	12870	12870	12870	1
403	20250221	133500	127352530	12860	12860	12860	12860	0
404	20250221	133400	127352530	12860	12860	12860	12860	0
405	20250221	133300	127352530	12860	12860	12860	12860	0
406	20250221	133200	127352530	12860	12860	12860	12860	112
407	20250221	133100	125912210	12870	12870	12870	12870	0
408	20250221	133000	125912210	12870	12870	12870	12870	0
409	20250221	132900	125912210	12870	12870	12870	12870	0
410	20250221	132800	125912210	12870	12870	12870	12870	0
411	20250221	132700	125912210	12870	12870	12870	12870	3
412	20250221	132600	125873600	12870	12870	12870	12870	10
413	20250221	132500	125744900	12860	12860	12860	12860	0
414	20250221	132400	125744900	12860	12860	12860	12860	0
415	20250221	132300	125744900	12860	12860	12860	12860	1
416	20250221	132200	125732040	12870	12900	12900	12870	1619
417	20250221	132100	104890740	12910	12910	12910	12910	0
418	20250221	132000	104890740	12910	12910	12910	12910	0
419	20250221	131900	104890740	12910	12910	12910	12910	0
420	20250221	131800	104890740	12910	12910	12910	12910	0
421	20250221	131700	104890740	12910	12910	12910	12910	0
422	20250221	131600	104890740	12910	12910	12910	12910	0
423	20250221	131500	104890740	12910	12910	12910	12910	0
424	20250221	131400	104890740	12910	12910	12910	12910	0
425	20250221	131300	104890740	12910	12910	12910	12910	0
426	20250221	131200	104890740	12910	12910	12910	12910	0
427	20250221	131100	104890740	12910	12910	12910	12910	0
428	20250221	131000	104890740	12910	12910	12910	12910	0
429	20250221	130900	104890740	12910	12910	12910	12910	5
430	20250221	130800	104826190	12920	12920	12920	12920	0
431	20250221	130700	104826190	12920	12920	12920	12920	0
432	20250221	130600	104826190	12920	12920	12920	12920	0
433	20250221	130500	104826190	12920	12920	12920	12920	0
434	20250221	130400	104826190	12920	12920	12920	12920	0
435	20250221	130300	104826190	12920	12920	12920	12920	0
436	20250221	130200	104826190	12920	12920	12920	12920	0
437	20250221	130100	104826190	12920	12920	12920	12920	0
438	20250221	130000	104826190	12920	12920	12920	12920	50
439	20250221	125900	104180190	12920	12910	12920	12910	81
440	20250221	125800	103134470	12910	12910	12910	12910	0
441	20250221	125700	103134470	12910	12910	12910	12910	0
442	20250221	125600	103134470	12910	12910	12910	12910	0
443	20250221	125500	103134470	12910	12910	12910	12910	0
444	20250221	125400	103134470	12910	12910	12910	12910	0
445	20250221	125300	103134470	12910	12910	12910	12910	0
446	20250221	125200	103134470	12910	12910	12910	12910	0
447	20250221	125100	103134470	12910	12910	12910	12910	0
448	20250221	125000	103134470	12910	12910	12910	12910	0
449	20250221	124900	103134470	12910	12910	12910	12910	19
450	20250221	124800	102889180	12910	12910	12910	12910	0
451	20250221	124700	102889180	12910	12910	12910	12910	0
452	20250221	124600	102889180	12910	12910	12910	12910	0
453	20250221	124500	102889180	12910	12910	12910	12910	0
454	20250221	124400	102889180	12910	12910	12910	12910	0
455	20250221	124300	102889180	12910	12910	12910	12910	1
456	20250221	124200	102876270	12920	12920	12920	12920	0
457	20250221	124100	102876270	12920	12920	12920	12920	0
458	20250221	124000	102876270	12920	12920	12920	12920	5
459	20250221	123900	102811670	12900	12900	12900	12900	0
460	20250221	123800	102811670	12900	12900	12900	12900	0
461	20250221	123700	102811670	12900	12900	12900	12900	0
462	20250221	123600	102811670	12900	12900	12900	12900	0
463	20250221	123500	102811670	12900	12900	12900	12900	1
464	20250221	123400	102798770	12920	12920	12920	12920	0
465	20250221	123300	102798770	12920	12920	12920	12920	0
466	20250221	123200	102798770	12920	12920	12920	12920	0
467	20250221	123100	102798770	12920	12920	12920	12920	0
468	20250221	123000	102798770	12920	12920	12920	12920	0
469	20250221	122900	102798770	12920	12920	12920	12920	0
470	20250221	122800	102798770	12920	12920	12920	12920	0
471	20250221	122700	102798770	12920	12920	12920	12920	0
472	20250221	122600	102798770	12920	12920	12920	12920	0
473	20250221	122500	102798770	12920	12920	12920	12920	0
474	20250221	122400	102798770	12920	12920	12920	12920	0
475	20250221	122300	102798770	12920	12920	12920	12920	0
476	20250221	122200	102798770	12920	12920	12920	12920	0
477	20250221	122100	102798770	12920	12920	12920	12920	0
478	20250221	122000	102798770	12920	12920	12920	12920	325
479	20250221	121900	98599770	12950	12950	12950	12950	0
480	20250221	121800	98599770	12950	12950	12950	12950	0
481	20250221	121700	98599770	12950	12950	12950	12950	0
482	20250221	121600	98599770	12950	12950	12950	12950	10
483	20250221	121500	98470270	12950	12920	12950	12920	2
484	20250221	121400	98444400	12910	12910	12910	12910	0
485	20250221	121300	98444400	12910	12910	12910	12910	0
486	20250221	121200	98444400	12910	12910	12910	12910	0
487	20250221	121100	98444400	12910	12910	12910	12910	0
488	20250221	121000	98444400	12910	12910	12910	12910	0
489	20250221	120900	98444400	12910	12910	12910	12910	100
490	20250221	120800	97153400	12910	12910	12910	12910	0
491	20250221	120700	97153400	12910	12910	12910	12910	0
492	20250221	120600	97153400	12910	12910	12910	12910	0
493	20250221	120500	97153400	12910	12910	12910	12910	100
494	20250221	120400	95862400	12890	12890	12890	12890	2
495	20250221	120300	95836620	12910	12910	12910	12910	0
496	20250221	120200	95836620	12910	12910	12910	12910	0
497	20250221	120100	95836620	12910	12910	12910	12910	0
498	20250221	120000	95836620	12910	12910	12910	12910	0
499	20250221	115900	95836620	12910	12910	12910	12910	0
500	20250221	115800	95836620	12910	12910	12910	12910	0
501	20250221	115700	95836620	12910	12910	12910	12910	0
502	20250221	115600	95836620	12910	12910	12910	12910	0
503	20250221	115500	95836620	12910	12920	12920	12890	2383
504	20250221	115400	65115980	12930	12940	12940	12930	255
505	20250221	115300	61817290	12950	12950	12950	12950	0
506	20250221	115200	61817290	12950	12950	12950	12950	0
507	20250221	115100	61817290	12950	12950	12950	12950	0
508	20250221	115000	61817290	12950	12950	12950	12950	0
509	20250221	114900	61817290	12950	12950	12950	12950	0
510	20250221	114800	61817290	12950	12950	12950	12950	0
511	20250221	114700	61817290	12950	12950	12950	12950	0
512	20250221	114600	61817290	12950	12950	12950	12950	0
513	20250221	114500	61817290	12950	12950	12950	12950	1
514	20250221	114400	61804340	12950	12950	12950	12950	0
515	20250221	114300	61804340	12950	12950	12950	12950	0
516	20250221	114200	61804340	12950	12950	12950	12950	0
517	20250221	114100	61804340	12950	12950	12950	12950	0
518	20250221	114000	61804340	12950	12950	12950	12950	0
519	20250221	113900	61804340	12950	12950	12950	12950	0
520	20250221	113800	61804340	12950	12950	12950	12950	0
521	20250221	113700	61804340	12950	12950	12950	12950	0
522	20250221	113600	61804340	12950	12950	12950	12950	0
523	20250221	113500	61804340	12950	12950	12950	12950	0
524	20250221	113400	61804340	12950	12950	12950	12950	0
525	20250221	113300	61804340	12950	12950	12950	12950	100
526	20250221	113200	60509340	12940	12940	12940	12940	0
527	20250221	113100	60509340	12940	12940	12940	12940	0
528	20250221	113000	60509340	12940	12940	12940	12940	0
529	20250221	112900	60509340	12940	12940	12940	12940	0
530	20250221	112800	60509340	12940	12940	12940	12940	0
531	20250221	112700	60509340	12940	12940	12940	12940	0
532	20250221	112600	60509340	12940	12940	12940	12940	0
533	20250221	112500	60509340	12940	12940	12940	12940	0
534	20250221	112400	60509340	12940	12940	12940	12940	0
535	20250221	112300	60509340	12940	12940	12940	12940	352
536	20250221	112200	55954460	12950	12950	12950	12950	110
537	20250221	112100	54529960	12960	12960	12960	12960	1
538	20250221	112000	54517000	12950	12950	12950	12950	0
539	20250221	111900	54517000	12950	12950	12950	12950	0
540	20250221	111800	54517000	12950	12950	12950	12950	0
541	20250221	111700	54517000	12950	12950	12950	12950	0
542	20250221	111600	54517000	12950	12950	12950	12950	0
543	20250221	111500	54517000	12950	12950	12950	12950	10
544	20250221	111400	54387500	12970	12970	12970	12970	4
545	20250221	111300	54335620	12980	12980	12980	12980	0
546	20250221	111200	54335620	12980	12980	12980	12980	1
547	20250221	111100	54322640	12970	12970	12970	12970	1
548	20250221	111000	54309670	12970	12970	12970	12970	0
549	20250221	110900	54309670	12970	12970	12970	12970	0
550	20250221	110800	54309670	12970	12970	12970	12970	0
551	20250221	110700	54309670	12970	12970	12970	12970	1
552	20250221	110600	54296700	12940	12940	12940	12940	0
553	20250221	110500	54296700	12940	12940	12940	12940	0
554	20250221	110400	54296700	12940	12940	12940	12940	0
555	20250221	110300	54296700	12940	12940	12940	12940	0
556	20250221	110200	54296700	12940	12940	12940	12940	0
557	20250221	110100	54296700	12940	12960	12960	12940	100
558	20250221	110000	53002180	12940	12940	12940	12940	0
559	20250221	105900	53002180	12940	12940	12940	12940	0
560	20250221	105800	53002180	12940	12940	12940	12940	0
561	20250221	105700	53002180	12940	12940	12940	12940	0
562	20250221	105600	53002180	12940	12940	12940	12940	0
563	20250221	105500	53002180	12940	12940	12940	12940	0
564	20250221	105400	53002180	12940	12940	12940	12940	0
565	20250221	105300	53002180	12940	12940	12940	12940	0
566	20250221	105200	53002180	12940	12940	12940	12940	0
567	20250221	105100	53002180	12940	12940	12940	12940	0
568	20250221	105000	53002180	12940	12940	12940	12940	0
569	20250221	104900	53002180	12940	12940	12940	12940	0
570	20250221	104800	53002180	12940	12940	12940	12940	0
571	20250221	104700	53002180	12940	12940	12940	12940	0
572	20250221	104600	53002180	12940	12940	12940	12940	0
573	20250221	104500	53002180	12940	12940	12940	12940	0
574	20250221	104400	53002180	12940	12940	12940	12940	195
575	20250221	104300	50478880	12920	12920	12920	12920	0
576	20250221	104200	50478880	12920	12920	12920	12920	0
577	20250221	104100	50478880	12920	12920	12920	12920	0
578	20250221	104000	50478880	12920	12920	12920	12920	0
579	20250221	103900	50478880	12920	12920	12920	12920	0
580	20250221	103800	50478880	12920	12920	12920	12920	0
581	20250221	103700	50478880	12920	12920	12920	12920	0
582	20250221	103600	50478880	12920	12920	12920	12920	0
583	20250221	103500	50478880	12920	12920	12920	12920	0
584	20250221	103400	50478880	12920	12920	12920	12920	0
585	20250221	103300	50478880	12920	12920	12920	12920	0
586	20250221	103200	50478880	12920	12920	12920	12920	0
587	20250221	103100	50478880	12920	12920	12920	12920	0
588	20250221	103000	50478880	12920	12920	12920	12920	0
589	20250221	102900	50478880	12920	12920	12920	12920	0
590	20250221	102800	50478880	12920	12920	12920	12920	0
591	20250221	102700	50478880	12920	12920	12920	12920	0
592	20250221	102600	50478880	12920	12920	12920	12920	0
593	20250221	102500	50478880	12920	12920	12920	12920	0
594	20250221	102400	50478880	12920	12920	12920	12920	0
595	20250221	102300	50478880	12920	12920	12920	12920	0
596	20250221	102200	50478880	12920	12970	12970	12920	202
597	20250221	102100	47868890	12980	12980	12980	12980	0
598	20250221	102000	47868890	12980	12980	12980	12980	0
599	20250221	101900	47868890	12980	12970	12980	12970	43
600	20250221	101800	47311170	12970	12970	12970	12970	0
601	20250221	101700	47311170	12970	12970	12970	12970	0
602	20250221	101600	47311170	12970	12970	12970	12970	0
603	20250221	101500	47311170	12970	12970	12970	12970	0
604	20250221	101400	47311170	12970	12970	12970	12970	0
605	20250221	101300	47311170	12970	12970	12970	12970	151
606	20250221	101200	45352700	12970	12970	12970	12970	59
607	20250221	101100	44587470	12970	12970	12980	12970	402
608	20250221	101000	39373510	12980	12970	12980	12970	302
609	20250221	100900	35456550	12980	12980	12980	12980	0
610	20250221	100800	35456550	12980	12980	12980	12980	100
611	20250221	100700	34158550	12980	12980	12980	12980	1
612	20250221	100600	34145570	12980	12980	12980	12980	0
613	20250221	100500	34145570	12980	12980	12980	12980	0
614	20250221	100400	34145570	12980	12980	12980	12980	3
615	20250221	100300	34106630	12980	12980	12980	12980	0
616	20250221	100200	34106630	12980	12980	12980	12980	0
617	20250221	100100	34106630	12980	12980	12980	12980	0
618	20250221	100000	34106630	12980	12960	12980	12940	1008
619	20250221	095900	21035070	12980	12980	12980	12980	0
620	20250221	095800	21035070	12980	12980	12980	12980	0
621	20250221	095700	21035070	12980	12930	12980	12920	15
622	20250221	095600	20840700	12970	12970	12970	12970	5
623	20250221	095500	20775850	12980	12980	12980	12980	0
624	20250221	095400	20775850	12980	12980	12980	12980	1
625	20250221	095300	20762870	12940	12940	12940	12940	0
626	20250221	095200	20762870	12940	12940	12940	12940	0
627	20250221	095100	20762870	12940	12940	12940	12940	1
628	20250221	095000	20749930	12980	12980	12980	12980	1
629	20250221	094900	20736950	12990	12990	12990	12990	0
630	20250221	094800	20736950	12990	12990	12990	12990	0
631	20250221	094700	20736950	12990	12990	12990	12990	0
632	20250221	094600	20736950	12990	12990	12990	12990	0
633	20250221	094500	20736950	12990	12990	12990	12990	0
634	20250221	094400	20736950	12990	12990	12990	12990	0
635	20250221	094300	20736950	12990	12990	12990	12990	1
636	20250221	094200	20723960	12990	12990	12990	12990	0
637	20250221	094100	20723960	12990	12990	12990	12990	0
638	20250221	094000	20723960	12990	12990	12990	12990	0
639	20250221	093900	20723960	12990	12990	12990	12990	28
640	20250221	093800	20360240	12990	12990	12990	12990	0
641	20250221	093700	20360240	12990	12990	12990	12990	0
642	20250221	093600	20360240	12990	12990	12990	12990	0
643	20250221	093500	20360240	12990	12990	12990	12990	0
644	20250221	093400	20360240	12990	12990	12990	12990	1
645	20250221	093300	20347250	12990	12990	12990	12990	2
646	20250221	093200	20321270	12990	12910	12990	12910	45
647	20250221	093100	19736800	12990	12990	12990	12990	1
648	20250221	093000	19723810	12990	12990	12990	12990	0
649	20250221	092900	19723810	12990	12990	12990	12990	0
650	20250221	092800	19723810	12990	12990	12990	12990	0
651	20250221	092700	19723810	12990	12870	12990	12870	307
652	20250221	092600	15772600	12870	12870	12870	12870	29
653	20250221	092500	15399370	12870	12870	12870	12870	0
654	20250221	092400	15399370	12870	12870	12870	12870	0
655	20250221	092300	15399370	12870	12870	12870	12870	0
656	20250221	092200	15399370	12870	12870	12870	12870	11
657	20250221	092100	15257800	12870	12860	12870	12860	101
658	20250221	092000	13958930	12860	12860	12860	12860	0
659	20250221	091900	13958930	12860	12860	12860	12860	6
660	20250221	091800	13881770	12880	12880	12880	12880	0
661	20250221	091700	13881770	12880	12880	12880	12880	0
662	20250221	091600	13881770	12880	12880	12880	12880	3
663	20250221	091500	13843130	12870	12870	12870	12870	0
664	20250221	091400	13843130	12870	12870	12870	12870	104
665	20250221	091300	12504650	12860	12860	12860	12860	0
666	20250221	091200	12504650	12860	12880	12880	12860	474
667	20250221	091100	6403310	12880	12880	12880	12880	0
668	20250221	091000	6403310	12880	12870	12880	12870	71
669	20250221	090900	5489240	12880	12900	12900	12880	163
670	20250221	090800	3389510	12910	12940	12940	12910	109
671	20250221	090700	1982150	12940	12940	12980	12940	17
672	20250221	090600	1762050	12980	12980	12980	12940	5
673	20250221	090500	1697230	12940	12940	12970	12940	3
674	20250221	090400	1658380	13060	13060	13060	13060	0
675	20250221	090300	1658380	13060	13060	13060	13060	0
676	20250221	090200	1658380	13060	13060	13060	13060	0
677	20250221	090100	1658380	13060	13060	13060	13060	0
678	20250221	090000	1658380	13060	13060	13060	12890	127