KissMeData/100030/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	201100	37598420	15930	15930	15930	15930	579
3	20250210	201000	37598420	15930	15930	15930	15930	0
4	20250210	200900	37598420	15930	15930	15930	15930	0
5	20250210	200800	37598420	15930	15930	15930	15930	0
6	20250210	200700	37598420	15930	15930	15930	15930	0
7	20250210	200600	37598420	15930	15930	15930	15930	0
8	20250210	200500	37598420	15930	15930	15930	15930	0
9	20250210	200400	37598420	15930	15930	15930	15930	0
10	20250210	200300	37598420	15930	15930	15930	15930	0
11	20250210	200200	37598420	15930	15930	15930	15930	0
12	20250210	200100	37598420	15930	15930	15930	15930	0
13	20250210	200000	37598420	15930	15930	15930	15930	0
14	20250210	195900	37598420	15930	15930	15930	15930	0
15	20250210	195800	37598420	15930	15930	15930	15930	0
16	20250210	195700	37598420	15930	15930	15930	15930	0
17	20250210	195600	37598420	15930	15930	15930	15930	0
18	20250210	195500	37598420	15930	15930	15930	15930	0
19	20250210	195400	37598420	15930	15930	15930	15930	0
20	20250210	195300	37598420	15930	15930	15930	15930	0
21	20250210	195200	37598420	15930	15930	15930	15930	0
22	20250210	195100	37598420	15930	15930	15930	15930	0
23	20250210	195000	37598420	15930	15930	15930	15930	0
24	20250210	194900	37598420	15930	15930	15930	15930	0
25	20250210	194800	37598420	15930	15930	15930	15930	0
26	20250210	194700	37598420	15930	15930	15930	15930	0
27	20250210	194600	37598420	15930	15930	15930	15930	0
28	20250210	194500	37598420	15930	15930	15930	15930	0
29	20250210	194400	37598420	15930	15930	15930	15930	0
30	20250210	194300	37598420	15930	15930	15930	15930	0
31	20250210	194200	37598420	15930	15930	15930	15930	0
32	20250210	194100	37598420	15930	15930	15930	15930	579
33	20250210	194000	37598420	15930	15930	15930	15930	0
34	20250210	193900	37598420	15930	15930	15930	15930	0
35	20250210	193800	37598420	15930	15930	15930	15930	0
36	20250210	193700	37598420	15930	15930	15930	15930	0
37	20250210	193600	37598420	15930	15930	15930	15930	0
38	20250210	193500	37598420	15930	15930	15930	15930	0
39	20250210	193400	37598420	15930	15930	15930	15930	0
40	20250210	193300	37598420	15930	15930	15930	15930	0
41	20250210	193200	37598420	15930	15930	15930	15930	0
42	20250210	193100	37598420	15930	15930	15930	15930	0
43	20250210	193000	37598420	15930	15930	15930	15930	0
44	20250210	192900	37598420	15930	15930	15930	15930	0
45	20250210	192800	37598420	15930	15930	15930	15930	0
46	20250210	192700	37598420	15930	15930	15930	15930	0
47	20250210	192600	37598420	15930	15930	15930	15930	0
48	20250210	192500	37598420	15930	15930	15930	15930	0
49	20250210	192400	37598420	15930	15930	15930	15930	0
50	20250210	192300	37598420	15930	15930	15930	15930	0
51	20250210	192200	37598420	15930	15930	15930	15930	0
52	20250210	192100	37598420	15930	15930	15930	15930	0
53	20250210	192000	37598420	15930	15930	15930	15930	0
54	20250210	191900	37598420	15930	15930	15930	15930	0
55	20250210	191800	37598420	15930	15930	15930	15930	0
56	20250210	191700	37598420	15930	15930	15930	15930	0
57	20250210	191600	37598420	15930	15930	15930	15930	0
58	20250210	191500	37598420	15930	15930	15930	15930	0
59	20250210	191400	37598420	15930	15930	15930	15930	0
60	20250210	191300	37598420	15930	15930	15930	15930	0
61	20250210	191200	37598420	15930	15930	15930	15930	0
62	20250210	191100	37598420	15930	15930	15930	15930	579
63	20250210	191000	37598420	15930	15930	15930	15930	0
64	20250210	190900	37598420	15930	15930	15930	15930	0
65	20250210	190800	37598420	15930	15930	15930	15930	0
66	20250210	190700	37598420	15930	15930	15930	15930	0
67	20250210	190600	37598420	15930	15930	15930	15930	0
68	20250210	190500	37598420	15930	15930	15930	15930	0
69	20250210	190400	37598420	15930	15930	15930	15930	0
70	20250210	190300	37598420	15930	15930	15930	15930	0
71	20250210	190200	37598420	15930	15930	15930	15930	0
72	20250210	190100	37598420	15930	15930	15930	15930	0
73	20250210	190000	37598420	15930	15930	15930	15930	0
74	20250210	185900	37598420	15930	15930	15930	15930	0
75	20250210	185800	37598420	15930	15930	15930	15930	0
76	20250210	185700	37598420	15930	15930	15930	15930	0
77	20250210	185600	37598420	15930	15930	15930	15930	0
78	20250210	185500	37598420	15930	15930	15930	15930	0
79	20250210	185400	37598420	15930	15930	15930	15930	0
80	20250210	185300	37598420	15930	15930	15930	15930	0
81	20250210	185200	37598420	15930	15930	15930	15930	0
82	20250210	185100	37598420	15930	15930	15930	15930	0
83	20250210	185000	37598420	15930	15930	15930	15930	0
84	20250210	184900	37598420	15930	15930	15930	15930	0
85	20250210	184800	37598420	15930	15930	15930	15930	0
86	20250210	184700	37598420	15930	15930	15930	15930	0
87	20250210	184600	37598420	15930	15930	15930	15930	0
88	20250210	184500	37598420	15930	15930	15930	15930	0
89	20250210	184400	37598420	15930	15930	15930	15930	0
90	20250210	184300	37598420	15930	15930	15930	15930	0
91	20250210	184200	37598420	15930	15930	15930	15930	0
92	20250210	184100	37598420	15930	15930	15930	15930	579
93	20250210	184000	37598420	15930	15930	15930	15930	0
94	20250210	183900	37598420	15930	15930	15930	15930	0
95	20250210	183800	37598420	15930	15930	15930	15930	0
96	20250210	183700	37598420	15930	15930	15930	15930	0
97	20250210	183600	37598420	15930	15930	15930	15930	0
98	20250210	183500	37598420	15930	15930	15930	15930	0
99	20250210	183400	37598420	15930	15930	15930	15930	0
100	20250210	183300	37598420	15930	15930	15930	15930	0
101	20250210	183200	37598420	15930	15930	15930	15930	0
102	20250210	183100	37598420	15930	15930	15930	15930	0
103	20250210	183000	37598420	15930	15930	15930	15930	0
104	20250210	182900	37598420	15930	15930	15930	15930	0
105	20250210	182800	37598420	15930	15930	15930	15930	0
106	20250210	182700	37598420	15930	15930	15930	15930	0
107	20250210	182600	37598420	15930	15930	15930	15930	0
108	20250210	182500	37598420	15930	15930	15930	15930	0
109	20250210	182400	37598420	15930	15930	15930	15930	0
110	20250210	182300	37598420	15930	15930	15930	15930	0
111	20250210	182200	37598420	15930	15930	15930	15930	0
112	20250210	182100	37598420	15930	15930	15930	15930	0
113	20250210	182000	37598420	15930	15930	15930	15930	0
114	20250210	181900	37598420	15930	15930	15930	15930	0
115	20250210	181800	37598420	15930	15930	15930	15930	0
116	20250210	181700	37598420	15930	15930	15930	15930	0
117	20250210	181600	37598420	15930	15930	15930	15930	0
118	20250210	181500	37598420	15930	15930	15930	15930	0
119	20250210	181400	37598420	15930	15930	15930	15930	0
120	20250210	181300	37598420	15930	15930	15930	15930	0
121	20250210	181200	37598420	15930	15930	15930	15930	0
122	20250210	181100	37598420	15930	15930	15930	15930	579
123	20250210	181000	37598420	15930	15930	15930	15930	0
124	20250210	180900	37598420	15930	15930	15930	15930	0
125	20250210	180800	37598420	15930	15930	15930	15930	0
126	20250210	180700	37598420	15930	15930	15930	15930	0
127	20250210	180600	37598420	15930	15930	15930	15930	0
128	20250210	180500	37598420	15930	15930	15930	15930	0
129	20250210	180400	37598420	15930	15930	15930	15930	0
130	20250210	180300	37598420	15930	15930	15930	15930	0
131	20250210	180200	37598420	15930	15930	15930	15930	0
132	20250210	180100	37598420	15930	15930	15930	15930	0
133	20250210	180000	37598420	15930	15930	15930	15930	0
134	20250210	175900	37598420	15930	15930	15930	15930	0
135	20250210	175800	37598420	15930	15930	15930	15930	0
136	20250210	175700	37598420	15930	15930	15930	15930	0
137	20250210	175600	37598420	15930	15930	15930	15930	0
138	20250210	175500	37598420	15930	15930	15930	15930	0
139	20250210	175400	37598420	15930	15930	15930	15930	0
140	20250210	175300	37598420	15930	15930	15930	15930	0
141	20250210	175200	37598420	15930	15930	15930	15930	0
142	20250210	175100	37598420	15930	15930	15930	15930	0
143	20250210	175000	37598420	15930	15930	15930	15930	0
144	20250210	174900	37598420	15930	15930	15930	15930	0
145	20250210	174800	37598420	15930	15930	15930	15930	0
146	20250210	174700	37598420	15930	15930	15930	15930	0
147	20250210	174600	37598420	15930	15930	15930	15930	0
148	20250210	174500	37598420	15930	15930	15930	15930	0
149	20250210	174400	37598420	15930	15930	15930	15930	0
150	20250210	174300	37598420	15930	15930	15930	15930	0
151	20250210	174200	37598420	15930	15930	15930	15930	0
152	20250210	174100	37598420	15930	15930	15930	15930	579
153	20250210	174000	37598420	15930	15930	15930	15930	0
154	20250210	173900	37598420	15930	15930	15930	15930	0
155	20250210	173800	37598420	15930	15930	15930	15930	0
156	20250210	173700	37598420	15930	15930	15930	15930	0
157	20250210	173600	37598420	15930	15930	15930	15930	0
158	20250210	173500	37598420	15930	15930	15930	15930	0
159	20250210	173400	37598420	15930	15930	15930	15930	0
160	20250210	173300	37598420	15930	15930	15930	15930	0
161	20250210	173200	37598420	15930	15930	15930	15930	0
162	20250210	173100	37598420	15930	15930	15930	15930	0
163	20250210	173000	37598420	15930	15930	15930	15930	0
164	20250210	172900	37598420	15930	15930	15930	15930	0
165	20250210	172800	37598420	15930	15930	15930	15930	0
166	20250210	172700	37598420	15930	15930	15930	15930	0
167	20250210	172600	37598420	15930	15930	15930	15930	0
168	20250210	172500	37598420	15930	15930	15930	15930	0
169	20250210	172400	37598420	15930	15930	15930	15930	0
170	20250210	172300	37598420	15930	15930	15930	15930	0
171	20250210	172200	37598420	15930	15930	15930	15930	0
172	20250210	172100	37598420	15930	15930	15930	15930	0
173	20250210	172000	37598420	15930	15930	15930	15930	0
174	20250210	171900	37598420	15930	15930	15930	15930	0
175	20250210	171800	37598420	15930	15930	15930	15930	0
176	20250210	171700	37598420	15930	15930	15930	15930	0
177	20250210	171600	37598420	15930	15930	15930	15930	0
178	20250210	171500	37598420	15930	15930	15930	15930	0
179	20250210	171400	37598420	15930	15930	15930	15930	0
180	20250210	171300	37598420	15930	15930	15930	15930	0
181	20250210	171200	37598420	15930	15930	15930	15930	0
182	20250210	171100	37598420	15930	15930	15930	15930	579
183	20250210	171000	37598420	15930	15930	15930	15930	0
184	20250210	170900	37598420	15930	15930	15930	15930	0
185	20250210	170800	37598420	15930	15930	15930	15930	0
186	20250210	170700	37598420	15930	15930	15930	15930	0
187	20250210	170600	37598420	15930	15930	15930	15930	0
188	20250210	170500	37598420	15930	15930	15930	15930	0
189	20250210	170400	37598420	15930	15930	15930	15930	0
190	20250210	170300	37598420	15930	15930	15930	15930	0
191	20250210	170200	37598420	15930	15930	15930	15930	0
192	20250210	170100	37598420	15930	15930	15930	15930	0
193	20250210	170000	37598420	15930	15930	15930	15930	0
194	20250210	165900	37598420	15930	15930	15930	15930	0
195	20250210	165800	37598420	15930	15930	15930	15930	0
196	20250210	165700	37598420	15930	15930	15930	15930	0
197	20250210	165600	37598420	15930	15930	15930	15930	0
198	20250210	165500	37598420	15930	15930	15930	15930	0
199	20250210	165400	37598420	15930	15930	15930	15930	0
200	20250210	165300	37598420	15930	15930	15930	15930	0
201	20250210	165200	37598420	15930	15930	15930	15930	0
202	20250210	165100	37598420	15930	15930	15930	15930	0
203	20250210	165000	37598420	15930	15930	15930	15930	0
204	20250210	164900	37598420	15930	15930	15930	15930	0
205	20250210	164800	37598420	15930	15930	15930	15930	0
206	20250210	164700	37598420	15930	15930	15930	15930	0
207	20250210	164600	37598420	15930	15930	15930	15930	0
208	20250210	164500	37598420	15930	15930	15930	15930	0
209	20250210	164400	37598420	15930	15930	15930	15930	0
210	20250210	164300	37598420	15930	15930	15930	15930	0
211	20250210	164200	37598420	15930	15930	15930	15930	0
212	20250210	164100	37598420	15930	15930	15930	15930	579
213	20250210	164000	37598420	15930	15930	15930	15930	0
214	20250210	163900	37598420	15930	15930	15930	15930	0
215	20250210	163800	37598420	15930	15930	15930	15930	0
216	20250210	163700	37598420	15930	15930	15930	15930	0
217	20250210	163600	37598420	15930	15930	15930	15930	0
218	20250210	163500	37598420	15930	15930	15930	15930	0
219	20250210	163400	37598420	15930	15930	15930	15930	0
220	20250210	163300	37598420	15930	15930	15930	15930	0
221	20250210	163200	37598420	15930	15930	15930	15930	0
222	20250210	163100	37598420	15930	15930	15930	15930	0
223	20250210	163000	37598420	15930	15930	15930	15930	0
224	20250210	162900	37598420	15930	15930	15930	15930	0
225	20250210	162800	37598420	15930	15930	15930	15930	0
226	20250210	162700	37598420	15930	15930	15930	15930	0
227	20250210	162600	37598420	15930	15930	15930	15930	0
228	20250210	162500	37598420	15930	15930	15930	15930	0
229	20250210	162400	37598420	15930	15930	15930	15930	0
230	20250210	162300	37598420	15930	15930	15930	15930	0
231	20250210	162200	37598420	15930	15930	15930	15930	0
232	20250210	162100	37598420	15930	15930	15930	15930	0
233	20250210	162000	37598420	15930	15930	15930	15930	0
234	20250210	161900	37598420	15930	15930	15930	15930	0
235	20250210	161800	37598420	15930	15930	15930	15930	0
236	20250210	161700	37598420	15930	15930	15930	15930	0
237	20250210	161600	37598420	15930	15930	15930	15930	0
238	20250210	161500	37598420	15930	15930	15930	15930	0
239	20250210	161400	37598420	15930	15930	15930	15930	0
240	20250210	161300	37598420	15930	15930	15930	15930	0
241	20250210	161200	37598420	15930	15930	15930	15930	0
242	20250210	161100	37598420	15930	15930	15930	15930	579
243	20250210	161000	37598420	15930	15930	15930	15930	0
244	20250210	160900	37598420	15930	15930	15930	15930	0
245	20250210	160800	37598420	15930	15930	15930	15930	0
246	20250210	160700	37598420	15930	15930	15930	15930	0
247	20250210	160600	37598420	15930	15930	15930	15930	0
248	20250210	160500	37598420	15930	15930	15930	15930	0
249	20250210	160400	37598420	15930	15930	15930	15930	0
250	20250210	160300	37598420	15930	15930	15930	15930	0
251	20250210	160200	37598420	15930	15930	15930	15930	0
252	20250210	160100	37598420	15930	15930	15930	15930	0
253	20250210	160000	37598420	15930	15930	15930	15930	0
254	20250210	155900	37598420	15930	15930	15930	15930	0
255	20250210	155800	37598420	15930	15930	15930	15930	0
256	20250210	155700	37598420	15930	15930	15930	15930	0
257	20250210	155600	37598420	15930	15930	15930	15930	0
258	20250210	155500	37598420	15930	15930	15930	15930	0
259	20250210	155400	37598420	15930	15930	15930	15930	0
260	20250210	155300	37598420	15930	15930	15930	15930	0
261	20250210	155200	37598420	15930	15930	15930	15930	0
262	20250210	155100	37598420	15930	15930	15930	15930	0
263	20250210	155000	37598420	15930	15930	15930	15930	0
264	20250210	154900	37598420	15930	15930	15930	15930	0
265	20250210	154800	37598420	15930	15930	15930	15930	0
266	20250210	154700	37598420	15930	15930	15930	15930	0
267	20250210	154600	37598420	15930	15930	15930	15930	0
268	20250210	154500	37598420	15930	15930	15930	15930	0
269	20250210	154400	37598420	15930	15930	15930	15930	0
270	20250210	154300	37598420	15930	15930	15930	15930	0
271	20250210	154200	37598420	15930	15930	15930	15930	0
272	20250210	154100	37598420	15930	15930	15930	15930	579
273	20250210	154000	37598420	15930	15930	15930	15930	0
274	20250210	153900	37598420	15930	15930	15930	15930	0
275	20250210	153800	37598420	15930	15930	15930	15930	0
276	20250210	153700	37598420	15930	15930	15930	15930	0
277	20250210	153600	37598420	15930	15930	15930	15930	0
278	20250210	153500	37598420	15930	15930	15930	15930	0
279	20250210	153400	37598420	15930	15930	15930	15930	0
280	20250210	153300	37598420	15930	15930	15930	15930	0
281	20250210	153200	37598420	15930	15930	15930	15930	0
282	20250210	153100	37598420	15930	15930	15930	15930	0
283	20250210	153000	37598420	15930	15930	15930	15930	579
284	20250210	152900	28374950	15990	15990	15990	15990	0
285	20250210	152800	28374950	15990	15990	15990	15990	0
286	20250210	152700	28374950	15990	15990	15990	15990	0
287	20250210	152600	28374950	15990	15990	15990	15990	0
288	20250210	152500	28374950	15990	15990	15990	15990	0
289	20250210	152400	28374950	15990	15990	15990	15990	0
290	20250210	152300	28374950	15990	15990	15990	15990	0
291	20250210	152200	28374950	15990	15990	15990	15990	0
292	20250210	152100	28374950	15990	15990	15990	15990	0
293	20250210	152000	28374950	15990	15990	15990	15990	0
294	20250210	151900	28374950	15990	15990	15990	15990	0
295	20250210	151800	28374950	15990	15990	15990	15990	0
296	20250210	151700	28374950	15990	15990	15990	15990	0
297	20250210	151600	28374950	15990	15990	15990	15990	0
298	20250210	151500	28374950	15990	15990	15990	15990	0
299	20250210	151400	28374950	15990	15990	15990	15990	0
300	20250210	151300	28374950	15990	15990	15990	15990	0
301	20250210	151200	28374950	15990	15990	15990	15990	1
302	20250210	151100	28358960	15950	15950	15950	15950	0
303	20250210	151000	28358960	15950	15950	15950	15950	1
304	20250210	150900	28343010	15990	15990	15990	15990	0
305	20250210	150800	28343010	15990	15990	15990	15990	0
306	20250210	150700	28343010	15990	15990	15990	15990	0
307	20250210	150600	28343010	15990	15990	15990	15990	0
308	20250210	150500	28343010	15990	15990	15990	15990	0
309	20250210	150400	28343010	15990	15990	15990	15990	0
310	20250210	150300	28343010	15990	15990	15990	15990	0
311	20250210	150200	28343010	15990	15990	15990	15990	0
312	20250210	150100	28343010	15990	15990	15990	15990	0
313	20250210	150000	28343010	15990	15990	15990	15990	0
314	20250210	145900	28343010	15990	15990	15990	15990	0
315	20250210	145800	28343010	15990	15990	15990	15990	0
316	20250210	145700	28343010	15990	15990	15990	15990	0
317	20250210	145600	28343010	15990	15990	15990	15990	1
318	20250210	145500	28327020	15950	15950	15950	15950	1
319	20250210	145400	28311070	15990	15990	15990	15990	0
320	20250210	145300	28311070	15990	15990	15990	15990	0
321	20250210	145200	28311070	15990	15990	15990	15990	0
322	20250210	145100	28311070	15990	15990	15990	15990	0
323	20250210	145000	28311070	15990	15990	15990	15990	0
324	20250210	144900	28311070	15990	15990	15990	15990	1
325	20250210	144800	28295080	15940	15940	15940	15940	0
326	20250210	144700	28295080	15940	15940	15940	15940	0
327	20250210	144600	28295080	15940	15940	15940	15940	44
328	20250210	144500	27593720	15950	15950	15950	15950	56
329	20250210	144400	26700520	15990	15990	15990	15990	0
330	20250210	144300	26700520	15990	15990	15990	15990	0
331	20250210	144200	26700520	15990	15990	15990	15990	0
332	20250210	144100	26700520	15990	15990	15990	15990	0
333	20250210	144000	26700520	15990	15990	15990	15990	8
334	20250210	143900	26572600	15990	15990	15990	15990	0
335	20250210	143800	26572600	15990	15990	15990	15990	0
336	20250210	143700	26572600	15990	15990	15990	15990	0
337	20250210	143600	26572600	15990	15990	15990	15990	0
338	20250210	143500	26572600	15990	15990	15990	15990	0
339	20250210	143400	26572600	15990	15990	15990	15990	0
340	20250210	143300	26572600	15990	15990	15990	15990	0
341	20250210	143200	26572600	15990	15990	15990	15990	0
342	20250210	143100	26572600	15990	15990	15990	15990	0
343	20250210	143000	26572600	15990	15990	15990	15990	0
344	20250210	142900	26572600	15990	15990	15990	15990	17
345	20250210	142800	26300770	15990	15990	15990	15990	13
346	20250210	142700	26092900	15990	15990	15990	15990	0
347	20250210	142600	26092900	15990	15990	15990	15990	0
348	20250210	142500	26092900	15990	15990	15990	15990	6
349	20250210	142400	25996960	15990	15990	15990	15990	0
350	20250210	142300	25996960	15990	15990	15990	15990	0
351	20250210	142200	25996960	15990	15990	15990	15990	0
352	20250210	142100	25996960	15990	15990	15990	15990	0
353	20250210	142000	25996960	15990	15990	15990	15990	0
354	20250210	141900	25996960	15990	15990	15990	15990	0
355	20250210	141800	25996960	15990	15990	15990	15990	0
356	20250210	141700	25996960	15990	15990	15990	15990	0
357	20250210	141600	25996960	15990	15990	15990	15990	0
358	20250210	141500	25996960	15990	15990	15990	15990	0
359	20250210	141400	25996960	15990	15990	15990	15990	1
360	20250210	141300	25980970	15940	15940	15940	15940	0
361	20250210	141200	25980970	15940	15940	15940	15940	0
362	20250210	141100	25980970	15940	15940	15940	15940	0
363	20250210	141000	25980970	15940	15940	15940	15940	0
364	20250210	140900	25980970	15940	15940	15940	15940	0
365	20250210	140800	25980970	15940	15940	15940	15940	0
366	20250210	140700	25980970	15940	15940	15940	15940	0
367	20250210	140600	25980970	15940	15940	15940	15940	5
368	20250210	140500	25901270	15990	15990	15990	15990	0
369	20250210	140400	25901270	15990	15990	15990	15990	0
370	20250210	140300	25901270	15990	15990	15990	15990	0
371	20250210	140200	25901270	15990	15990	15990	15990	0
372	20250210	140100	25901270	15990	15990	15990	15990	0
373	20250210	140000	25901270	15990	15990	15990	15990	0
374	20250210	135900	25901270	15990	15990	15990	15990	0
375	20250210	135800	25901270	15990	15990	15990	15990	0
376	20250210	135700	25901270	15990	15990	15990	15990	0
377	20250210	135600	25901270	15990	15990	15990	15990	0
378	20250210	135500	25901270	15990	15990	15990	15990	0
379	20250210	135400	25901270	15990	15990	15990	15990	0
380	20250210	135300	25901270	15990	15990	15990	15990	0
381	20250210	135200	25901270	15990	15990	15990	15990	0
382	20250210	135100	25901270	15990	15990	15990	15990	0
383	20250210	135000	25901270	15990	15990	15990	15990	0
384	20250210	134900	25901270	15990	15990	15990	15990	0
385	20250210	134800	25901270	15990	15990	15990	15990	0
386	20250210	134700	25901270	15990	15990	15990	15990	1
387	20250210	134600	25885280	15940	15940	15940	15940	0
388	20250210	134500	25885280	15940	15940	15940	15940	0
389	20250210	134400	25885280	15940	15940	15940	15940	0
390	20250210	134300	25885280	15940	15940	15940	15940	0
391	20250210	134200	25885280	15940	15940	15940	15940	1
392	20250210	134100	25869340	15990	15990	15990	15990	0
393	20250210	134000	25869340	15990	15990	15990	15990	0
394	20250210	133900	25869340	15990	15990	15990	15990	0
395	20250210	133800	25869340	15990	15990	15990	15990	1
396	20250210	133700	25853350	15930	15930	15930	15930	4
397	20250210	133600	25789630	15930	15930	15930	15930	2
398	20250210	133500	25757770	15930	15930	15930	15930	0
399	20250210	133400	25757770	15930	15930	15930	15930	2
400	20250210	133300	25725910	15930	15930	15930	15930	0
401	20250210	133200	25725910	15930	15990	15990	15930	106
402	20250210	133100	24031570	15990	15990	15990	15990	0
403	20250210	133000	24031570	15990	15990	15990	15990	3
404	20250210	132900	23983600	16070	16070	16070	16070	0
405	20250210	132800	23983600	16070	16070	16070	16070	0
406	20250210	132700	23983600	16070	16070	16070	16070	0
407	20250210	132600	23983600	16070	16070	16070	16070	0
408	20250210	132500	23983600	16070	16070	16070	16070	0
409	20250210	132400	23983600	16070	16070	16070	16070	1
410	20250210	132300	23967530	15990	15990	15990	15990	0
411	20250210	132200	23967530	15990	16030	16030	15990	30
412	20250210	132100	23486880	16110	16110	16110	16110	0
413	20250210	132000	23486880	16110	16110	16110	16110	0
414	20250210	131900	23486880	16110	16110	16110	16110	0
415	20250210	131800	23486880	16110	16110	16110	16110	0
416	20250210	131700	23486880	16110	16110	16110	16110	0
417	20250210	131600	23486880	16110	16110	16110	16110	0
418	20250210	131500	23486880	16110	16110	16110	16110	0
419	20250210	131400	23486880	16110	16110	16110	16110	0
420	20250210	131300	23486880	16110	16110	16110	16110	0
421	20250210	131200	23486880	16110	16110	16110	16110	0
422	20250210	131100	23486880	16110	16110	16110	16110	0
423	20250210	131000	23486880	16110	16110	16110	16110	1
424	20250210	130900	23470770	16040	16040	16040	16040	0
425	20250210	130800	23470770	16040	16030	16040	16030	29
426	20250210	130700	23005680	16030	16030	16030	16030	14
427	20250210	130600	22781260	16100	16100	16100	16100	0
428	20250210	130500	22781260	16100	16100	16100	16100	0
429	20250210	130400	22781260	16100	16100	16100	16100	7
430	20250210	130300	22668560	16120	16120	16120	16120	0
431	20250210	130200	22668560	16120	16120	16120	16120	100
432	20250210	130100	21056560	16120	16120	16120	16120	0
433	20250210	130000	21056560	16120	16120	16120	16120	0
434	20250210	125900	21056560	16120	16120	16120	16120	0
435	20250210	125800	21056560	16120	16120	16120	16120	0
436	20250210	125700	21056560	16120	16120	16120	16120	0
437	20250210	125600	21056560	16120	16120	16120	16120	0
438	20250210	125500	21056560	16120	16120	16120	16120	0
439	20250210	125400	21056560	16120	16120	16120	16120	0
440	20250210	125300	21056560	16120	16120	16120	16120	0
441	20250210	125200	21056560	16120	16120	16120	16120	0
442	20250210	125100	21056560	16120	16120	16120	16120	0
443	20250210	125000	21056560	16120	16120	16120	16120	0
444	20250210	124900	21056560	16120	16120	16120	16120	0
445	20250210	124800	21056560	16120	16120	16120	16120	0
446	20250210	124700	21056560	16120	16120	16120	16120	0
447	20250210	124600	21056560	16120	16120	16120	16120	0
448	20250210	124500	21056560	16120	16120	16120	16120	0
449	20250210	124400	21056560	16120	16120	16120	16120	0
450	20250210	124300	21056560	16120	16120	16120	16120	0
451	20250210	124200	21056560	16120	16120	16120	16120	0
452	20250210	124100	21056560	16120	16120	16120	16120	0
453	20250210	124000	21056560	16120	16120	16120	16120	0
454	20250210	123900	21056560	16120	16120	16120	16120	0
455	20250210	123800	21056560	16120	16120	16120	16120	0
456	20250210	123700	21056560	16120	16120	16120	16120	0
457	20250210	123600	21056560	16120	16120	16120	16120	0
458	20250210	123500	21056560	16120	16120	16120	16120	0
459	20250210	123400	21056560	16120	16120	16120	16120	0
460	20250210	123300	21056560	16120	16120	16120	16120	11
461	20250210	123200	20879240	16090	16090	16090	16090	0
462	20250210	123100	20879240	16090	16090	16090	16090	0
463	20250210	123000	20879240	16090	16090	16090	16090	0
464	20250210	122900	20879240	16090	16090	16090	16090	0
465	20250210	122800	20879240	16090	16090	16090	16090	0
466	20250210	122700	20879240	16090	16090	16090	16090	0
467	20250210	122600	20879240	16090	16090	16090	16090	0
468	20250210	122500	20879240	16090	16090	16090	16090	0
469	20250210	122400	20879240	16090	16090	16090	16090	0
470	20250210	122300	20879240	16090	16090	16090	16090	5
471	20250210	122200	20798790	16090	16090	16090	16090	0
472	20250210	122100	20798790	16090	16090	16090	16090	0
473	20250210	122000	20798790	16090	16090	16090	16090	0
474	20250210	121900	20798790	16090	16090	16090	16090	0
475	20250210	121800	20798790	16090	16090	16090	16090	1
476	20250210	121700	20782700	16140	16140	16140	16140	0
477	20250210	121600	20782700	16140	16140	16140	16140	0
478	20250210	121500	20782700	16140	16140	16140	16140	0
479	20250210	121400	20782700	16140	16140	16140	16140	0
480	20250210	121300	20782700	16140	16140	16140	16140	0
481	20250210	121200	20782700	16140	16140	16140	16140	0
482	20250210	121100	20782700	16140	16140	16140	16140	0
483	20250210	121000	20782700	16140	16140	16140	16140	0
484	20250210	120900	20782700	16140	16140	16140	16140	0
485	20250210	120800	20782700	16140	16140	16140	16140	0
486	20250210	120700	20782700	16140	16140	16140	16140	0
487	20250210	120600	20782700	16140	16140	16140	16140	0
488	20250210	120500	20782700	16140	16140	16140	16140	0
489	20250210	120400	20782700	16140	16140	16140	16140	0
490	20250210	120300	20782700	16140	16140	16140	16140	0
491	20250210	120200	20782700	16140	16140	16140	16140	0
492	20250210	120100	20782700	16140	16140	16140	16140	0
493	20250210	120000	20782700	16140	16140	16140	16140	0
494	20250210	115900	20782700	16140	16140	16140	16140	0
495	20250210	115800	20782700	16140	16140	16140	16140	0
496	20250210	115700	20782700	16140	16140	16140	16140	0
497	20250210	115600	20782700	16140	16140	16140	16140	0
498	20250210	115500	20782700	16140	16140	16140	16140	0
499	20250210	115400	20782700	16140	16140	16140	16140	0
500	20250210	115300	20782700	16140	16140	16140	16140	0
501	20250210	115200	20782700	16140	16140	16140	16140	0
502	20250210	115100	20782700	16140	16140	16140	16140	0
503	20250210	115000	20782700	16140	16140	16140	16140	0
504	20250210	114900	20782700	16140	16140	16140	16140	0
505	20250210	114800	20782700	16140	16140	16140	16140	0
506	20250210	114700	20782700	16140	16140	16140	16140	0
507	20250210	114600	20782700	16140	16140	16140	16140	0
508	20250210	114500	20782700	16140	16140	16140	16140	0
509	20250210	114400	20782700	16140	16140	16140	16140	0
510	20250210	114300	20782700	16140	16140	16140	16140	0
511	20250210	114200	20782700	16140	16140	16140	16140	0
512	20250210	114100	20782700	16140	16140	16140	16140	0
513	20250210	114000	20782700	16140	16140	16140	16140	0
514	20250210	113900	20782700	16140	16140	16140	16140	0
515	20250210	113800	20782700	16140	16140	16140	16140	0
516	20250210	113700	20782700	16140	16140	16140	16140	0
517	20250210	113600	20782700	16140	16140	16140	16140	0
518	20250210	113500	20782700	16140	16140	16140	16140	0
519	20250210	113400	20782700	16140	16140	16140	16140	0
520	20250210	113300	20782700	16140	16140	16140	16140	0
521	20250210	113200	20782700	16140	16140	16140	16140	1
522	20250210	113100	20766560	16120	16110	16120	16110	19
523	20250210	113000	20460360	16120	16120	16120	16120	2
524	20250210	112900	20428120	16160	16160	16160	16160	0
525	20250210	112800	20428120	16160	16160	16160	16160	0
526	20250210	112700	20428120	16160	16160	16160	16160	0
527	20250210	112600	20428120	16160	16160	16160	16160	0
528	20250210	112500	20428120	16160	16160	16160	16160	0
529	20250210	112400	20428120	16160	16160	16160	16160	0
530	20250210	112300	20428120	16160	16160	16160	16160	0
531	20250210	112200	20428120	16160	16160	16160	16160	0
532	20250210	112100	20428120	16160	16160	16160	16160	0
533	20250210	112000	20428120	16160	16160	16160	16160	0
534	20250210	111900	20428120	16160	15990	16160	15990	11
535	20250210	111800	20252060	15990	15990	15990	15990	12
536	20250210	111700	20060180	15990	15990	15990	15990	0
537	20250210	111600	20060180	15990	15990	15990	15990	1
538	20250210	111500	20044190	15910	15910	15910	15910	14
539	20250210	111400	19821450	15910	15940	15940	15910	184
540	20250210	111300	16893710	15950	15950	15950	15950	130
541	20250210	111200	14820210	15950	15950	15950	15950	0
542	20250210	111100	14820210	15950	15960	15960	15950	20
543	20250210	111000	14501190	15960	15960	15960	15960	4
544	20250210	110900	14437350	15990	15990	15990	15990	0
545	20250210	110800	14437350	15990	15990	15990	15990	0
546	20250210	110700	14437350	15990	16120	16120	15990	696
547	20250210	110600	3295430	16270	16270	16270	16270	0
548	20250210	110500	3295430	16270	16270	16270	16270	0
549	20250210	110400	3295430	16270	16270	16270	16270	0
550	20250210	110300	3295430	16270	16270	16270	16270	0
551	20250210	110200	3295430	16270	16270	16270	16270	0
552	20250210	110100	3295430	16270	16270	16270	16270	0
553	20250210	110000	3295430	16270	16270	16270	16270	0
554	20250210	105900	3295430	16270	16270	16270	16270	0
555	20250210	105800	3295430	16270	16270	16270	16270	0
556	20250210	105700	3295430	16270	16270	16270	16270	0
557	20250210	105600	3295430	16270	16270	16270	16270	0
558	20250210	105500	3295430	16270	16270	16270	16270	0
559	20250210	105400	3295430	16270	16270	16270	16270	0
560	20250210	105300	3295430	16270	16270	16270	16270	0
561	20250210	105200	3295430	16270	16270	16270	16270	0
562	20250210	105100	3295430	16270	16270	16270	16270	0
563	20250210	105000	3295430	16270	16270	16270	16270	0
564	20250210	104900	3295430	16270	16270	16270	16270	0
565	20250210	104800	3295430	16270	16270	16270	16270	0
566	20250210	104700	3295430	16270	16270	16270	16270	0
567	20250210	104600	3295430	16270	16270	16270	16270	0
568	20250210	104500	3295430	16270	16270	16270	16270	0
569	20250210	104400	3295430	16270	16270	16270	16270	0
570	20250210	104300	3295430	16270	16270	16270	16270	0
571	20250210	104200	3295430	16270	16270	16270	16270	0
572	20250210	104100	3295430	16270	16270	16270	16270	0
573	20250210	104000	3295430	16270	16270	16270	16270	0
574	20250210	103900	3295430	16270	16220	16270	16110	34
575	20250210	103800	2745020	16240	16240	16240	16240	0
576	20250210	103700	2745020	16240	16240	16240	16240	0
577	20250210	103600	2745020	16240	16240	16240	16240	0
578	20250210	103500	2745020	16240	16240	16240	16240	0
579	20250210	103400	2745020	16240	16240	16240	16240	1
580	20250210	103300	2728780	16120	16120	16120	16120	14
581	20250210	103200	2503100	16280	16280	16280	16280	0
582	20250210	103100	2503100	16280	16280	16280	16280	0
583	20250210	103000	2503100	16280	16280	16280	16280	0
584	20250210	102900	2503100	16280	16280	16280	16280	0
585	20250210	102800	2503100	16280	16280	16280	16280	0
586	20250210	102700	2503100	16280	16280	16280	16280	0
587	20250210	102600	2503100	16280	16280	16280	16280	0
588	20250210	102500	2503100	16280	16280	16280	16280	0
589	20250210	102400	2503100	16280	16280	16280	16280	0
590	20250210	102300	2503100	16280	16280	16280	16280	0
591	20250210	102200	2503100	16280	16280	16280	16280	0
592	20250210	102100	2503100	16280	16280	16280	16280	0
593	20250210	102000	2503100	16280	16280	16280	16280	0
594	20250210	101900	2503100	16280	16270	16280	16270	10
595	20250210	101800	2340370	16270	16120	16270	16120	15
596	20250210	101700	2098420	16290	16290	16290	16290	0
597	20250210	101600	2098420	16290	16290	16290	16290	0
598	20250210	101500	2098420	16290	16290	16290	16290	0
599	20250210	101400	2098420	16290	16290	16290	16290	0
600	20250210	101300	2098420	16290	16290	16290	16290	0
601	20250210	101200	2098420	16290	16290	16290	16290	0
602	20250210	101100	2098420	16290	16290	16290	16290	0
603	20250210	101000	2098420	16290	16290	16290	16290	0
604	20250210	100900	2098420	16290	16290	16290	16290	0
605	20250210	100800	2098420	16290	16290	16290	16290	0
606	20250210	100700	2098420	16290	16290	16290	16290	0
607	20250210	100600	2098420	16290	16290	16290	16290	0
608	20250210	100500	2098420	16290	16290	16290	16290	0
609	20250210	100400	2098420	16290	16290	16290	16290	0
610	20250210	100300	2098420	16290	16290	16290	16290	0
611	20250210	100200	2098420	16290	16290	16290	16290	0
612	20250210	100100	2098420	16290	16290	16290	16290	0
613	20250210	100000	2098420	16290	16290	16290	16290	1
614	20250210	095900	2082130	16300	16300	16300	16300	0
615	20250210	095800	2082130	16300	16300	16300	16300	0
616	20250210	095700	2082130	16300	16300	16300	16300	0
617	20250210	095600	2082130	16300	16300	16300	16300	0
618	20250210	095500	2082130	16300	16300	16300	16300	0
619	20250210	095400	2082130	16300	16300	16300	16300	0
620	20250210	095300	2082130	16300	16300	16300	16300	0
621	20250210	095200	2082130	16300	16300	16300	16300	0
622	20250210	095100	2082130	16300	16300	16300	16300	0
623	20250210	095000	2082130	16300	16300	16300	16300	0
624	20250210	094900	2082130	16300	16300	16300	16300	0
625	20250210	094800	2082130	16300	16300	16300	16300	0
626	20250210	094700	2082130	16300	16300	16300	16300	0
627	20250210	094600	2082130	16300	16300	16300	16300	0
628	20250210	094500	2082130	16300	16300	16300	16300	0
629	20250210	094400	2082130	16300	16300	16300	16300	0
630	20250210	094300	2082130	16300	16300	16300	16300	0
631	20250210	094200	2082130	16300	16300	16300	16300	0
632	20250210	094100	2082130	16300	16300	16300	16300	0
633	20250210	094000	2082130	16300	16300	16300	16300	0
634	20250210	093900	2082130	16300	16300	16300	16300	1
635	20250210	093800	2065830	16110	16110	16110	16110	0
636	20250210	093700	2065830	16110	16110	16110	16110	0
637	20250210	093600	2065830	16110	16110	16110	16110	0
638	20250210	093500	2065830	16110	16110	16110	16110	0
639	20250210	093400	2065830	16110	16110	16110	16110	0
640	20250210	093300	2065830	16110	16110	16110	16110	32
641	20250210	093200	1550310	16110	16110	16110	16110	20
642	20250210	093100	1228110	16110	16130	16130	16110	18
643	20250210	093000	938100	16140	16140	16140	16120	43
644	20250210	092900	244560	16300	16300	16300	16300	0
645	20250210	092800	244560	16300	16300	16300	16300	0
646	20250210	092700	244560	16300	16300	16300	16300	0
647	20250210	092600	244560	16300	16300	16300	16300	0
648	20250210	092500	244560	16300	16300	16300	16300	0
649	20250210	092400	244560	16300	16300	16300	16300	0
650	20250210	092300	244560	16300	16300	16300	16300	0
651	20250210	092200	244560	16300	16300	16300	16300	0
652	20250210	092100	244560	16300	16300	16300	16300	0
653	20250210	092000	244560	16300	16300	16300	16300	0
654	20250210	091900	244560	16300	16300	16300	16300	0
655	20250210	091800	244560	16300	16300	16300	16300	0
656	20250210	091700	244560	16300	16300	16300	16300	0
657	20250210	091600	244560	16300	16300	16300	16300	0
658	20250210	091500	244560	16300	16300	16300	16300	0
659	20250210	091400	244560	16300	16300	16300	16300	0
660	20250210	091300	244560	16300	16300	16300	16300	0
661	20250210	091200	244560	16300	16300	16300	16300	0
662	20250210	091100	244560	16300	16300	16300	16300	0
663	20250210	091000	244560	16300	16300	16300	16300	0
664	20250210	090900	244560	16300	16300	16300	16300	0
665	20250210	090800	244560	16300	16300	16300	16300	0
666	20250210	090700	244560	16300	16300	16300	16300	0
667	20250210	090600	244560	16300	16300	16300	16300	0
668	20250210	090500	244560	16300	16300	16300	16300	0
669	20250210	090400	244560	16300	16300	16300	16300	12
670	20250210	090300	48960	16320	16320	16320	16320	0
671	20250210	090200	48960	16320	16320	16320	16320	0
672	20250210	090100	48960	16320	16320	16320	16320	0
673	20250210	090000	48960	16320	16320	16320	16320	3