KissMeData/038290/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	192500	308728570	15820	15820	15820	15820	242
3	20250219	192400	308728570	15820	15820	15820	15820	0
4	20250219	192300	308728570	15820	15820	15820	15820	0
5	20250219	192200	308728570	15820	15820	15820	15820	0
6	20250219	192100	308728570	15820	15820	15820	15820	0
7	20250219	192000	308728570	15820	15820	15820	15820	0
8	20250219	191900	308728570	15820	15820	15820	15820	0
9	20250219	191800	308728570	15820	15820	15820	15820	0
10	20250219	191700	308728570	15820	15820	15820	15820	0
11	20250219	191600	308728570	15820	15820	15820	15820	0
12	20250219	191500	308728570	15820	15820	15820	15820	0
13	20250219	191400	308728570	15820	15820	15820	15820	0
14	20250219	191300	308728570	15820	15820	15820	15820	0
15	20250219	191200	308728570	15820	15820	15820	15820	0
16	20250219	191100	308728570	15820	15820	15820	15820	0
17	20250219	191000	308728570	15820	15820	15820	15820	0
18	20250219	190900	308728570	15820	15820	15820	15820	0
19	20250219	190800	308728570	15820	15820	15820	15820	0
20	20250219	190700	308728570	15820	15820	15820	15820	0
21	20250219	190600	308728570	15820	15820	15820	15820	0
22	20250219	190500	308728570	15820	15820	15820	15820	0
23	20250219	190400	308728570	15820	15820	15820	15820	0
24	20250219	190300	308728570	15820	15820	15820	15820	0
25	20250219	190200	308728570	15820	15820	15820	15820	0
26	20250219	190100	308728570	15820	15820	15820	15820	0
27	20250219	190000	308728570	15820	15820	15820	15820	0
28	20250219	185900	308728570	15820	15820	15820	15820	0
29	20250219	185800	308728570	15820	15820	15820	15820	0
30	20250219	185700	308728570	15820	15820	15820	15820	0
31	20250219	185600	308728570	15820	15820	15820	15820	0
32	20250219	185500	308728570	15820	15820	15820	15820	242
33	20250219	185400	308728570	15820	15820	15820	15820	0
34	20250219	185300	308728570	15820	15820	15820	15820	0
35	20250219	185200	308728570	15820	15820	15820	15820	0
36	20250219	185100	308728570	15820	15820	15820	15820	0
37	20250219	185000	308728570	15820	15820	15820	15820	0
38	20250219	184900	308728570	15820	15820	15820	15820	0
39	20250219	184800	308728570	15820	15820	15820	15820	0
40	20250219	184700	308728570	15820	15820	15820	15820	0
41	20250219	184600	308728570	15820	15820	15820	15820	0
42	20250219	184500	308728570	15820	15820	15820	15820	0
43	20250219	184400	308728570	15820	15820	15820	15820	0
44	20250219	184300	308728570	15820	15820	15820	15820	0
45	20250219	184200	308728570	15820	15820	15820	15820	0
46	20250219	184100	308728570	15820	15820	15820	15820	0
47	20250219	184000	308728570	15820	15820	15820	15820	0
48	20250219	183900	308728570	15820	15820	15820	15820	0
49	20250219	183800	308728570	15820	15820	15820	15820	0
50	20250219	183700	308728570	15820	15820	15820	15820	0
51	20250219	183600	308728570	15820	15820	15820	15820	0
52	20250219	183500	308728570	15820	15820	15820	15820	0
53	20250219	183400	308728570	15820	15820	15820	15820	0
54	20250219	183300	308728570	15820	15820	15820	15820	0
55	20250219	183200	308728570	15820	15820	15820	15820	0
56	20250219	183100	308728570	15820	15820	15820	15820	0
57	20250219	183000	308728570	15820	15820	15820	15820	0
58	20250219	182900	308728570	15820	15820	15820	15820	0
59	20250219	182800	308728570	15820	15820	15820	15820	0
60	20250219	182700	308728570	15820	15820	15820	15820	0
61	20250219	182600	308728570	15820	15820	15820	15820	0
62	20250219	182500	308728570	15820	15820	15820	15820	242
63	20250219	182400	308728570	15820	15820	15820	15820	0
64	20250219	182300	308728570	15820	15820	15820	15820	0
65	20250219	182200	308728570	15820	15820	15820	15820	0
66	20250219	182100	308728570	15820	15820	15820	15820	0
67	20250219	182000	308728570	15820	15820	15820	15820	0
68	20250219	181900	308728570	15820	15820	15820	15820	0
69	20250219	181800	308728570	15820	15820	15820	15820	0
70	20250219	181700	308728570	15820	15820	15820	15820	0
71	20250219	181600	308728570	15820	15820	15820	15820	0
72	20250219	181500	308728570	15820	15820	15820	15820	0
73	20250219	181400	308728570	15820	15820	15820	15820	0
74	20250219	181300	308728570	15820	15820	15820	15820	0
75	20250219	181200	308728570	15820	15820	15820	15820	0
76	20250219	181100	308728570	15820	15820	15820	15820	0
77	20250219	181000	308728570	15820	15820	15820	15820	0
78	20250219	180900	308728570	15820	15820	15820	15820	0
79	20250219	180800	308728570	15820	15820	15820	15820	0
80	20250219	180700	308728570	15820	15820	15820	15820	0
81	20250219	180600	308728570	15820	15820	15820	15820	0
82	20250219	180500	308728570	15820	15820	15820	15820	0
83	20250219	180400	308728570	15820	15820	15820	15820	0
84	20250219	180300	308728570	15820	15820	15820	15820	0
85	20250219	180200	308728570	15820	15820	15820	15820	0
86	20250219	180100	308728570	15820	15820	15820	15820	0
87	20250219	180000	308728570	15820	15820	15820	15820	0
88	20250219	175900	308728570	15820	15820	15820	15820	0
89	20250219	175800	308728570	15820	15820	15820	15820	0
90	20250219	175700	308728570	15820	15820	15820	15820	0
91	20250219	175600	308728570	15820	15820	15820	15820	0
92	20250219	175500	308728570	15820	15820	15820	15820	242
93	20250219	175400	308728570	15820	15820	15820	15820	0
94	20250219	175300	308728570	15820	15820	15820	15820	0
95	20250219	175200	308728570	15820	15820	15820	15820	0
96	20250219	175100	308728570	15820	15820	15820	15820	0
97	20250219	175000	308728570	15820	15820	15820	15820	0
98	20250219	174900	308728570	15820	15820	15820	15820	0
99	20250219	174800	308728570	15820	15820	15820	15820	0
100	20250219	174700	308728570	15820	15820	15820	15820	0
101	20250219	174600	308728570	15820	15820	15820	15820	0
102	20250219	174500	308728570	15820	15820	15820	15820	0
103	20250219	174400	308728570	15820	15820	15820	15820	0
104	20250219	174300	308728570	15820	15820	15820	15820	0
105	20250219	174200	308728570	15820	15820	15820	15820	0
106	20250219	174100	308728570	15820	15820	15820	15820	0
107	20250219	174000	308728570	15820	15820	15820	15820	0
108	20250219	173900	308728570	15820	15820	15820	15820	0
109	20250219	173800	308728570	15820	15820	15820	15820	0
110	20250219	173700	308728570	15820	15820	15820	15820	0
111	20250219	173600	308728570	15820	15820	15820	15820	0
112	20250219	173500	308728570	15820	15820	15820	15820	0
113	20250219	173400	308728570	15820	15820	15820	15820	0
114	20250219	173300	308728570	15820	15820	15820	15820	0
115	20250219	173200	308728570	15820	15820	15820	15820	0
116	20250219	173100	308728570	15820	15820	15820	15820	0
117	20250219	173000	308728570	15820	15820	15820	15820	0
118	20250219	172900	308728570	15820	15820	15820	15820	0
119	20250219	172800	308728570	15820	15820	15820	15820	0
120	20250219	172700	308728570	15820	15820	15820	15820	0
121	20250219	172600	308728570	15820	15820	15820	15820	0
122	20250219	172500	308728570	15820	15820	15820	15820	242
123	20250219	172400	308728570	15820	15820	15820	15820	0
124	20250219	172300	308728570	15820	15820	15820	15820	0
125	20250219	172200	308728570	15820	15820	15820	15820	0
126	20250219	172100	308728570	15820	15820	15820	15820	0
127	20250219	172000	308728570	15820	15820	15820	15820	0
128	20250219	171900	308728570	15820	15820	15820	15820	0
129	20250219	171800	308728570	15820	15820	15820	15820	0
130	20250219	171700	308728570	15820	15820	15820	15820	0
131	20250219	171600	308728570	15820	15820	15820	15820	0
132	20250219	171500	308728570	15820	15820	15820	15820	0
133	20250219	171400	308728570	15820	15820	15820	15820	0
134	20250219	171300	308728570	15820	15820	15820	15820	0
135	20250219	171200	308728570	15820	15820	15820	15820	0
136	20250219	171100	308728570	15820	15820	15820	15820	0
137	20250219	171000	308728570	15820	15820	15820	15820	0
138	20250219	170900	308728570	15820	15820	15820	15820	0
139	20250219	170800	308728570	15820	15820	15820	15820	0
140	20250219	170700	308728570	15820	15820	15820	15820	0
141	20250219	170600	308728570	15820	15820	15820	15820	0
142	20250219	170500	308728570	15820	15820	15820	15820	0
143	20250219	170400	308728570	15820	15820	15820	15820	0
144	20250219	170300	308728570	15820	15820	15820	15820	0
145	20250219	170200	308728570	15820	15820	15820	15820	0
146	20250219	170100	308728570	15820	15820	15820	15820	0
147	20250219	170000	308728570	15820	15820	15820	15820	0
148	20250219	165900	308728570	15820	15820	15820	15820	0
149	20250219	165800	308728570	15820	15820	15820	15820	0
150	20250219	165700	308728570	15820	15820	15820	15820	0
151	20250219	165600	308728570	15820	15820	15820	15820	0
152	20250219	165500	308728570	15820	15820	15820	15820	242
153	20250219	165400	308728570	15820	15820	15820	15820	0
154	20250219	165300	308728570	15820	15820	15820	15820	0
155	20250219	165200	308728570	15820	15820	15820	15820	0
156	20250219	165100	308728570	15820	15820	15820	15820	0
157	20250219	165000	308728570	15820	15820	15820	15820	0
158	20250219	164900	308728570	15820	15820	15820	15820	0
159	20250219	164800	308728570	15820	15820	15820	15820	0
160	20250219	164700	308728570	15820	15820	15820	15820	0
161	20250219	164600	308728570	15820	15820	15820	15820	0
162	20250219	164500	308728570	15820	15820	15820	15820	0
163	20250219	164400	308728570	15820	15820	15820	15820	0
164	20250219	164300	308728570	15820	15820	15820	15820	0
165	20250219	164200	308728570	15820	15820	15820	15820	0
166	20250219	164100	308728570	15820	15820	15820	15820	0
167	20250219	164000	308728570	15820	15820	15820	15820	0
168	20250219	163900	308728570	15820	15820	15820	15820	0
169	20250219	163800	308728570	15820	15820	15820	15820	0
170	20250219	163700	308728570	15820	15820	15820	15820	0
171	20250219	163600	308728570	15820	15820	15820	15820	0
172	20250219	163500	308728570	15820	15820	15820	15820	0
173	20250219	163400	308728570	15820	15820	15820	15820	0
174	20250219	163300	308728570	15820	15820	15820	15820	0
175	20250219	163200	308728570	15820	15820	15820	15820	0
176	20250219	163100	308728570	15820	15820	15820	15820	0
177	20250219	163000	308728570	15820	15820	15820	15820	0
178	20250219	162900	308728570	15820	15820	15820	15820	0
179	20250219	162800	308728570	15820	15820	15820	15820	0
180	20250219	162700	308728570	15820	15820	15820	15820	0
181	20250219	162600	308728570	15820	15820	15820	15820	0
182	20250219	162500	308728570	15820	15820	15820	15820	242
183	20250219	162400	308728570	15820	15820	15820	15820	0
184	20250219	162300	308728570	15820	15820	15820	15820	0
185	20250219	162200	308728570	15820	15820	15820	15820	0
186	20250219	162100	308728570	15820	15820	15820	15820	0
187	20250219	162000	308728570	15820	15820	15820	15820	0
188	20250219	161900	308728570	15820	15820	15820	15820	0
189	20250219	161800	308728570	15820	15820	15820	15820	0
190	20250219	161700	308728570	15820	15820	15820	15820	0
191	20250219	161600	308728570	15820	15820	15820	15820	0
192	20250219	161500	308728570	15820	15820	15820	15820	0
193	20250219	161400	308728570	15820	15820	15820	15820	0
194	20250219	161300	308728570	15820	15820	15820	15820	0
195	20250219	161200	308728570	15820	15820	15820	15820	0
196	20250219	161100	308728570	15820	15820	15820	15820	0
197	20250219	161000	308728570	15820	15820	15820	15820	0
198	20250219	160900	308728570	15820	15820	15820	15820	0
199	20250219	160800	308728570	15820	15820	15820	15820	0
200	20250219	160700	308728570	15820	15820	15820	15820	0
201	20250219	160600	308728570	15820	15820	15820	15820	0
202	20250219	160500	308728570	15820	15820	15820	15820	0
203	20250219	160400	308728570	15820	15820	15820	15820	0
204	20250219	160300	308728570	15820	15820	15820	15820	0
205	20250219	160200	308728570	15820	15820	15820	15820	0
206	20250219	160100	308728570	15820	15820	15820	15820	0
207	20250219	160000	308728570	15820	15820	15820	15820	0
208	20250219	155900	308728570	15820	15820	15820	15820	0
209	20250219	155800	308728570	15820	15820	15820	15820	0
210	20250219	155700	308728570	15820	15820	15820	15820	0
211	20250219	155600	308728570	15820	15820	15820	15820	0
212	20250219	155500	308728570	15820	15820	15820	15820	242
213	20250219	155400	308728570	15820	15820	15820	15820	0
214	20250219	155300	308728570	15820	15820	15820	15820	0
215	20250219	155200	308728570	15820	15820	15820	15820	0
216	20250219	155100	308728570	15820	15820	15820	15820	0
217	20250219	155000	308728570	15820	15820	15820	15820	0
218	20250219	154900	308728570	15820	15820	15820	15820	0
219	20250219	154800	308728570	15820	15820	15820	15820	0
220	20250219	154700	308728570	15820	15820	15820	15820	0
221	20250219	154600	308728570	15820	15820	15820	15820	0
222	20250219	154500	308728570	15820	15820	15820	15820	0
223	20250219	154400	308728570	15820	15820	15820	15820	0
224	20250219	154300	308728570	15820	15820	15820	15820	0
225	20250219	154200	308728570	15820	15820	15820	15820	0
226	20250219	154100	308728570	15820	15820	15820	15820	0
227	20250219	154000	308728570	15820	15820	15820	15820	0
228	20250219	153900	308728570	15820	15820	15820	15820	0
229	20250219	153800	308728570	15820	15820	15820	15820	0
230	20250219	153700	308728570	15820	15820	15820	15820	0
231	20250219	153600	308728570	15820	15820	15820	15820	0
232	20250219	153500	308728570	15820	15820	15820	15820	0
233	20250219	153400	308728570	15820	15820	15820	15820	0
234	20250219	153300	308728570	15820	15820	15820	15820	0
235	20250219	153200	308728570	15820	15820	15820	15820	0
236	20250219	153100	308728570	15820	15820	15820	15820	0
237	20250219	153000	308728570	15820	15820	15820	15820	242
238	20250219	152900	304900130	15810	15810	15810	15810	0
239	20250219	152800	304900130	15810	15810	15810	15810	0
240	20250219	152700	304900130	15810	15810	15810	15810	0
241	20250219	152600	304900130	15810	15810	15810	15810	0
242	20250219	152500	304900130	15810	15810	15810	15810	0
243	20250219	152400	304900130	15810	15810	15810	15810	0
244	20250219	152300	304900130	15810	15810	15810	15810	0
245	20250219	152200	304900130	15810	15810	15810	15810	0
246	20250219	152100	304900130	15810	15810	15810	15810	0
247	20250219	152000	304900130	15810	15810	15810	15810	0
248	20250219	151900	304900130	15810	15800	15810	15800	26
249	20250219	151800	304489120	15800	15800	15800	15800	54
250	20250219	151700	303635920	15810	15810	15810	15810	20
251	20250219	151600	303319720	15810	15810	15810	15810	12
252	20250219	151500	303130000	15790	15810	15810	15790	92
253	20250219	151400	301676660	15810	15810	15810	15810	0
254	20250219	151300	301676660	15810	15810	15810	15810	12
255	20250219	151200	301486940	15790	15790	15790	15790	0
256	20250219	151100	301486940	15790	15790	15790	15790	0
257	20250219	151000	301486940	15790	15790	15790	15790	1
258	20250219	150900	301471150	15790	15790	15790	15790	0
259	20250219	150800	301471150	15790	15790	15790	15790	0
260	20250219	150700	301471150	15790	15800	15800	15790	36
261	20250219	150600	300902660	15810	15810	15810	15810	0
262	20250219	150500	300902660	15810	15810	15810	15810	0
263	20250219	150400	300902660	15810	15810	15810	15810	300
264	20250219	150300	296159660	15800	15800	15800	15800	1
265	20250219	150200	296143860	15810	15810	15810	15810	0
266	20250219	150100	296143860	15810	15810	15810	15810	7
267	20250219	150000	296033190	15810	15810	15810	15810	4
268	20250219	145900	295969950	15800	15800	15800	15800	20
269	20250219	145800	295653950	15810	15810	15810	15810	1
270	20250219	145700	295638140	15820	15820	15820	15820	0
271	20250219	145600	295638140	15820	15820	15820	15820	0
272	20250219	145500	295638140	15820	15820	15820	15820	0
273	20250219	145400	295638140	15820	15820	15820	15820	0
274	20250219	145300	295638140	15820	15820	15820	15820	0
275	20250219	145200	295638140	15820	15820	15820	15820	0
276	20250219	145100	295638140	15820	15820	15820	15820	0
277	20250219	145000	295638140	15820	15820	15820	15820	0
278	20250219	144900	295638140	15820	15820	15820	15820	0
279	20250219	144800	295638140	15820	15820	15820	15820	0
280	20250219	144700	295638140	15820	15820	15820	15820	5
281	20250219	144600	295559040	15780	15780	15780	15780	0
282	20250219	144500	295559040	15780	15780	15780	15780	2
283	20250219	144400	295527480	15820	15820	15820	15820	7
284	20250219	144300	295416740	15780	15780	15780	15780	0
285	20250219	144200	295416740	15780	15780	15780	15780	1
286	20250219	144100	295400960	15790	15780	15790	15780	2
287	20250219	144000	295369390	15790	15790	15790	15790	2
288	20250219	143900	295337810	15800	15800	15800	15800	0
289	20250219	143800	295337810	15800	15800	15800	15800	0
290	20250219	143700	295337810	15800	15800	15800	15800	295
291	20250219	143600	290676810	15800	15800	15800	15800	0
292	20250219	143500	290676810	15800	15800	15800	15800	0
293	20250219	143400	290676810	15800	15800	15800	15800	0
294	20250219	143300	290676810	15800	15800	15800	15800	1
295	20250219	143200	290661010	15780	15780	15780	15780	2
296	20250219	143100	290629450	15780	15780	15780	15780	0
297	20250219	143000	290629450	15780	15780	15780	15780	1
298	20250219	142900	290613670	15780	15780	15780	15780	2
299	20250219	142800	290582110	15800	15800	15800	15800	0
300	20250219	142700	290582110	15800	15800	15800	15800	0
301	20250219	142600	290582110	15800	15800	15800	15800	0
302	20250219	142500	290582110	15800	15800	15800	15800	0
303	20250219	142400	290582110	15800	15800	15800	15800	0
304	20250219	142300	290582110	15800	15800	15800	15800	0
305	20250219	142200	290582110	15800	15800	15800	15800	0
306	20250219	142100	290582110	15800	15800	15800	15800	0
307	20250219	142000	290582110	15800	15800	15800	15800	0
308	20250219	141900	290582110	15800	15800	15800	15800	1
309	20250219	141800	290566310	15800	15800	15800	15800	0
310	20250219	141700	290566310	15800	15800	15800	15800	0
311	20250219	141600	290566310	15800	15800	15800	15800	0
312	20250219	141500	290566310	15800	15800	15800	15800	18
313	20250219	141400	290281910	15800	15800	15800	15800	0
314	20250219	141300	290281910	15800	15800	15800	15800	2
315	20250219	141200	290250310	15800	15800	15800	15800	0
316	20250219	141100	290250310	15800	15800	15800	15800	0
317	20250219	141000	290250310	15800	15800	15800	15800	0
318	20250219	140900	290250310	15800	15800	15800	15800	0
319	20250219	140800	290250310	15800	15780	15800	15780	310
320	20250219	140700	285358310	15780	15800	15800	15780	400
321	20250219	140600	279044310	15800	15800	15800	15800	100
322	20250219	140500	277464310	15820	15810	15820	15810	80
323	20250219	140400	276198720	15810	15810	15810	15810	3
324	20250219	140300	276151290	15820	15820	15820	15820	0
325	20250219	140200	276151290	15820	15820	15820	15820	0
326	20250219	140100	276151290	15820	15820	15820	15820	0
327	20250219	140000	276151290	15820	15820	15820	15820	0
328	20250219	135900	276151290	15820	15820	15820	15820	0
329	20250219	135800	276151290	15820	15820	15820	15820	0
330	20250219	135700	276151290	15820	15820	15820	15820	0
331	20250219	135600	276151290	15820	15820	15820	15820	0
332	20250219	135500	276151290	15820	15820	15820	15820	0
333	20250219	135400	276151290	15820	15820	15820	15820	0
334	20250219	135300	276151290	15820	15820	15820	15820	0
335	20250219	135200	276151290	15820	15810	15820	15810	662
336	20250219	135100	265685060	15810	15810	15810	15810	0
337	20250219	135000	265685060	15810	15810	15810	15810	339
338	20250219	134900	260325470	15810	15810	15810	15810	0
339	20250219	134800	260325470	15810	15810	15810	15810	0
340	20250219	134700	260325470	15810	15810	15810	15810	0
341	20250219	134600	260325470	15810	15810	15810	15810	0
342	20250219	134500	260325470	15810	15810	15810	15810	0
343	20250219	134400	260325470	15810	15810	15810	15810	0
344	20250219	134300	260325470	15810	15810	15810	15810	0
345	20250219	134200	260325470	15810	15810	15810	15810	1
346	20250219	134100	260309660	15800	15800	15800	15800	1
347	20250219	134000	260293860	15770	15770	15770	15770	0
348	20250219	133900	260293860	15770	15770	15770	15770	0
349	20250219	133800	260293860	15770	15770	15770	15770	100
350	20250219	133700	258716860	15810	15810	15810	15810	0
351	20250219	133600	258716860	15810	15810	15810	15810	20
352	20250219	133500	258400660	15810	15810	15810	15810	0
353	20250219	133400	258400660	15810	15810	15810	15810	0
354	20250219	133300	258400660	15810	15810	15810	15810	0
355	20250219	133200	258400660	15810	15810	15810	15810	0
356	20250219	133100	258400660	15810	15810	15810	15810	0
357	20250219	133000	258400660	15810	15810	15810	15810	0
358	20250219	132900	258400660	15810	15810	15810	15810	0
359	20250219	132800	258400660	15810	15810	15810	15810	0
360	20250219	132700	258400660	15810	15810	15810	15810	0
361	20250219	132600	258400660	15810	15810	15810	15810	1
362	20250219	132500	258384850	15760	15760	15760	15760	205
363	20250219	132400	255154050	15810	15810	15810	15810	100
364	20250219	132300	253573050	15810	15810	15810	15810	0
365	20250219	132200	253573050	15810	15810	15810	15810	0
366	20250219	132100	253573050	15810	15810	15810	15810	0
367	20250219	132000	253573050	15810	15810	15810	15810	0
368	20250219	131900	253573050	15810	15810	15810	15810	4
369	20250219	131800	253509810	15810	15810	15810	15810	0
370	20250219	131700	253509810	15810	15810	15810	15810	0
371	20250219	131600	253509810	15810	15810	15810	15810	0
372	20250219	131500	253509810	15810	15810	15810	15810	20
373	20250219	131400	253193610	15810	15810	15810	15810	0
374	20250219	131300	253193610	15810	15810	15810	15810	0
375	20250219	131200	253193610	15810	15810	15810	15810	2
376	20250219	131100	253161990	15820	15820	15820	15820	0
377	20250219	131000	253161990	15820	15820	15820	15820	1
378	20250219	130900	253146170	15740	15770	15770	15740	3000
379	20250219	130800	205923390	15830	15830	15830	15830	1
380	20250219	130700	205907560	15750	15750	15750	15750	0
381	20250219	130600	205907560	15750	15790	15790	15750	25
382	20250219	130500	205513190	15790	15790	15790	15790	0
383	20250219	130400	205513190	15790	15790	15790	15790	0
384	20250219	130300	205513190	15790	15790	15790	15790	0
385	20250219	130200	205513190	15790	15790	15790	15790	0
386	20250219	130100	205513190	15790	15800	15800	15790	168
387	20250219	130000	202859730	15830	15830	15830	15830	1
388	20250219	125900	202843900	15830	15830	15830	15830	0
389	20250219	125800	202843900	15830	15830	15830	15830	0
390	20250219	125700	202843900	15830	15830	15830	15830	0
391	20250219	125600	202843900	15830	15830	15830	15830	0
392	20250219	125500	202843900	15830	15800	15830	15800	101
393	20250219	125400	201248070	15800	15800	15800	15800	0
394	20250219	125300	201248070	15800	15800	15800	15800	0
395	20250219	125200	201248070	15800	15800	15800	15800	0
396	20250219	125100	201248070	15800	15800	15800	15800	0
397	20250219	125000	201248070	15800	15800	15800	15800	0
398	20250219	124900	201248070	15800	15800	15800	15800	0
399	20250219	124800	201248070	15800	15800	15800	15800	0
400	20250219	124700	201248070	15800	15800	15800	15800	0
401	20250219	124600	201248070	15800	15800	15800	15800	50
402	20250219	124500	200458070	15800	15800	15800	15800	50
403	20250219	124400	199668070	15840	15840	15840	15840	0
404	20250219	124300	199668070	15840	15840	15840	15840	0
405	20250219	124200	199668070	15840	15840	15840	15840	0
406	20250219	124100	199668070	15840	15840	15840	15840	0
407	20250219	124000	199668070	15840	15840	15840	15840	0
408	20250219	123900	199668070	15840	15840	15840	15840	0
409	20250219	123800	199668070	15840	15840	15840	15840	1
410	20250219	123700	199652230	15800	15800	15800	15800	0
411	20250219	123600	199652230	15800	15800	15800	15800	0
412	20250219	123500	199652230	15800	15800	15800	15800	0
413	20250219	123400	199652230	15800	15800	15800	15800	0
414	20250219	123300	199652230	15800	15810	15810	15800	111
415	20250219	123200	197898220	15840	15840	15840	15840	0
416	20250219	123100	197898220	15840	15840	15840	15840	0
417	20250219	123000	197898220	15840	15840	15840	15840	0
418	20250219	122900	197898220	15840	15840	15840	15840	0
419	20250219	122800	197898220	15840	15840	15840	15840	0
420	20250219	122700	197898220	15840	15840	15840	15840	1
421	20250219	122600	197882380	15800	15800	15800	15800	0
422	20250219	122500	197882380	15800	15800	15800	15800	0
423	20250219	122400	197882380	15800	15800	15800	15800	0
424	20250219	122300	197882380	15800	15800	15800	15800	0
425	20250219	122200	197882380	15800	15800	15800	15800	0
426	20250219	122100	197882380	15800	15800	15800	15800	0
427	20250219	122000	197882380	15800	15800	15800	15800	16
428	20250219	121900	197629580	15800	15800	15800	15800	0
429	20250219	121800	197629580	15800	15800	15800	15800	0
430	20250219	121700	197629580	15800	15800	15800	15800	1
431	20250219	121600	197613780	15840	15840	15840	15840	0
432	20250219	121500	197613780	15840	15840	15840	15840	0
433	20250219	121400	197613780	15840	15840	15840	15840	0
434	20250219	121300	197613780	15840	15840	15840	15840	0
435	20250219	121200	197613780	15840	15840	15840	15840	48
436	20250219	121100	196853460	15840	15840	15840	15840	0
437	20250219	121000	196853460	15840	15840	15840	15840	0
438	20250219	120900	196853460	15840	15840	15840	15840	0
439	20250219	120800	196853460	15840	15840	15840	15840	0
440	20250219	120700	196853460	15840	15840	15840	15840	0
441	20250219	120600	196853460	15840	15840	15840	15840	0
442	20250219	120500	196853460	15840	15840	15840	15840	0
443	20250219	120400	196853460	15840	15840	15840	15840	1
444	20250219	120300	196837620	15800	15800	15800	15800	15
445	20250219	120200	196600620	15800	15800	15800	15800	0
446	20250219	120100	196600620	15800	15800	15800	15800	0
447	20250219	120000	196600620	15800	15800	15800	15800	0
448	20250219	115900	196600620	15800	15800	15800	15800	0
449	20250219	115800	196600620	15800	15800	15800	15800	1
450	20250219	115700	196584820	15800	15800	15800	15800	1
451	20250219	115600	196569020	15800	15800	15800	15800	0
452	20250219	115500	196569020	15800	15800	15800	15800	1
453	20250219	115400	196553220	15850	15850	15850	15850	0
454	20250219	115300	196553220	15850	15800	15850	15800	26
455	20250219	115200	196142370	15800	15800	15800	15800	45
456	20250219	115100	195431370	15860	15860	15860	15860	0
457	20250219	115000	195431370	15860	15860	15860	15860	0
458	20250219	114900	195431370	15860	15860	15860	15860	0
459	20250219	114800	195431370	15860	15860	15860	15860	0
460	20250219	114700	195431370	15860	15860	15860	15860	0
461	20250219	114600	195431370	15860	15860	15860	15860	0
462	20250219	114500	195431370	15860	15860	15860	15860	0
463	20250219	114400	195431370	15860	15860	15860	15860	0
464	20250219	114300	195431370	15860	15860	15860	15860	0
465	20250219	114200	195431370	15860	15860	15860	15860	0
466	20250219	114100	195431370	15860	15860	15860	15860	0
467	20250219	114000	195431370	15860	15860	15860	15860	0
468	20250219	113900	195431370	15860	15860	15860	15860	0
469	20250219	113800	195431370	15860	15860	15860	15860	91
470	20250219	113700	193988110	15860	15860	15860	15860	10
471	20250219	113600	193829510	15850	15850	15850	15850	1
472	20250219	113500	193813660	15860	15860	15860	15860	0
473	20250219	113400	193813660	15860	15810	15860	15810	1678
474	20250219	113300	167255810	15810	15810	15810	15810	0
475	20250219	113200	167255810	15810	15790	15810	15790	179
476	20250219	113100	164427230	15730	15730	15730	15730	0
477	20250219	113000	164427230	15730	15770	15770	15730	1627
478	20250219	112900	138807050	15790	15790	15790	15790	0
479	20250219	112800	138807050	15790	15790	15790	15790	37
480	20250219	112700	138222820	15790	15790	15790	15790	0
481	20250219	112600	138222820	15790	15790	15790	15790	0
482	20250219	112500	138222820	15790	15790	15790	15790	0
483	20250219	112400	138222820	15790	15790	15790	15790	0
484	20250219	112300	138222820	15790	15790	15790	15790	1
485	20250219	112200	138207030	15790	15790	15790	15790	0
486	20250219	112100	138207030	15790	15790	15790	15790	8
487	20250219	112000	138080710	15790	15790	15790	15790	3
488	20250219	111900	138033340	15790	15790	15790	15790	0
489	20250219	111800	138033340	15790	15790	15790	15790	0
490	20250219	111700	138033340	15790	15770	15790	15770	2
491	20250219	111600	138001780	15770	15770	15770	15770	0
492	20250219	111500	138001780	15770	15770	15770	15770	7
493	20250219	111400	137891390	15780	15780	15780	15780	0
494	20250219	111300	137891390	15780	15780	15780	15780	0
495	20250219	111200	137891390	15780	15790	15790	15780	10
496	20250219	111100	137733570	15800	15800	15800	15800	3
497	20250219	111000	137686170	15800	15800	15800	15800	0
498	20250219	110900	137686170	15800	15800	15800	15800	0
499	20250219	110800	137686170	15800	15800	15800	15800	544
500	20250219	110700	129090970	15790	15790	15790	15790	24
501	20250219	110600	128712010	15780	15780	15780	15780	15
502	20250219	110500	128475310	15780	15780	15780	15780	0
503	20250219	110400	128475310	15780	15780	15780	15780	100
504	20250219	110300	126897310	15780	15780	15780	15780	91
505	20250219	110200	125461330	15780	15780	15780	15780	0
506	20250219	110100	125461330	15780	15780	15780	15780	26
507	20250219	110000	125051050	15770	15770	15770	15770	5
508	20250219	105900	124972200	15780	15780	15780	15780	5
509	20250219	105800	124893300	15780	15780	15780	15780	1
510	20250219	105700	124877520	15750	15750	15750	15750	0
511	20250219	105600	124877520	15750	15750	15750	15750	0
512	20250219	105500	124877520	15750	15750	15750	15750	0
513	20250219	105400	124877520	15750	15760	15760	15750	642
514	20250219	105300	114765960	15780	15780	15780	15780	6
515	20250219	105200	114671280	15750	15750	15750	15750	0
516	20250219	105100	114671280	15750	15770	15770	15750	99
517	20250219	105000	113111320	15770	15770	15770	15770	0
518	20250219	104900	113111320	15770	15770	15770	15770	0
519	20250219	104800	113111320	15770	15770	15770	15770	1
520	20250219	104700	113095550	15780	15780	15780	15780	0
521	20250219	104600	113095550	15780	15780	15780	15780	50
522	20250219	104500	112306550	15780	15780	15780	15780	0
523	20250219	104400	112306550	15780	15780	15780	15780	0
524	20250219	104300	112306550	15780	15780	15780	15780	0
525	20250219	104200	112306550	15780	15780	15780	15780	1
526	20250219	104100	112290770	15760	15770	15770	15760	24
527	20250219	104000	111912480	15780	15780	15780	15780	0
528	20250219	103900	111912480	15780	15780	15780	15780	6
529	20250219	103800	111817800	15750	15760	15760	15750	200
530	20250219	103700	108667550	15760	15760	15760	15760	0
531	20250219	103600	108667550	15760	15760	15760	15760	0
532	20250219	103500	108667550	15760	15770	15770	15760	14
533	20250219	103400	108446860	15760	15760	15760	15760	9
534	20250219	103300	108305020	15780	15780	15780	15780	1
535	20250219	103200	108289240	15760	15760	15760	15760	0
536	20250219	103100	108289240	15760	15780	15780	15760	6
537	20250219	103000	108194660	15750	15750	15750	15750	0
538	20250219	102900	108194660	15750	15750	15750	15750	9
539	20250219	102800	108052910	15780	15780	15780	15780	1
540	20250219	102700	108037130	15780	15780	15780	15780	0
541	20250219	102600	108037130	15780	15750	15780	15750	751
542	20250219	102500	96208850	15780	15780	15780	15750	5
543	20250219	102400	96130040	15780	15760	15780	15760	2
544	20250219	102300	96098500	15760	15760	15780	15760	25
545	20250219	102200	95704300	15780	15780	15780	15780	0
546	20250219	102100	95704300	15780	15780	15780	15780	0
547	20250219	102000	95704300	15780	15780	15780	15780	0
548	20250219	101900	95704300	15780	15780	15780	15780	0
549	20250219	101800	95704300	15780	15780	15780	15780	0
550	20250219	101700	95704300	15780	15780	15780	15780	0
551	20250219	101600	95704300	15780	15780	15780	15780	0
552	20250219	101500	95704300	15780	15780	15780	15780	87
553	20250219	101400	94331440	15780	15780	15780	15780	6
554	20250219	101300	94236760	15780	15780	15780	15780	0
555	20250219	101200	94236760	15780	15780	15780	15780	0
556	20250219	101100	94236760	15780	15780	15780	15780	0
557	20250219	101000	94236760	15780	15780	15780	15780	1
558	20250219	100900	94220980	15770	15770	15770	15770	19
559	20250219	100800	93921350	15770	15770	15770	15770	0
560	20250219	100700	93921350	15770	15770	15770	15770	30
561	20250219	100600	93448250	15770	15770	15770	15770	0
562	20250219	100500	93448250	15770	15770	15770	15770	1
563	20250219	100400	93432480	15770	15770	15770	15770	0
564	20250219	100300	93432480	15770	15770	15770	15770	4
565	20250219	100200	93369400	15750	15750	15750	15750	0
566	20250219	100100	93369400	15750	15750	15750	15750	0
567	20250219	100000	93369400	15750	15750	15750	15750	0
568	20250219	095900	93369400	15750	15750	15750	15750	0
569	20250219	095800	93369400	15750	15750	15750	15750	37
570	20250219	095700	92786650	15780	15780	15780	15780	4
571	20250219	095600	92723530	15770	15760	15770	15760	469
572	20250219	095500	85329590	15770	15760	15770	15760	41
573	20250219	095400	84683420	15750	15740	15750	15740	27
574	20250219	095300	84258250	15740	15740	15740	15740	30
575	20250219	095200	83786050	15740	15740	15740	15740	1
576	20250219	095100	83770310	15740	15720	15740	15720	30
577	20250219	095000	83298690	15700	15700	15700	15700	99
578	20250219	094900	81744390	15710	15710	15710	15710	0
579	20250219	094800	81744390	15710	15710	15710	15710	0
580	20250219	094700	81744390	15710	15680	15710	15680	103
581	20250219	094600	80129280	15690	15700	15700	15690	537
582	20250219	094500	71701600	15740	15750	15750	15740	11
583	20250219	094400	71528450	15760	15760	15760	15760	1
584	20250219	094300	71512690	15750	15750	15750	15750	100
585	20250219	094200	69937690	15750	15720	15750	15700	456
586	20250219	094100	62776290	15760	15760	15760	15760	0
587	20250219	094000	62776290	15760	15760	15760	15760	0
588	20250219	093900	62776290	15760	15760	15760	15760	1
589	20250219	093800	62760530	15720	15760	15770	15720	75
590	20250219	093700	61580590	15770	15770	15770	15770	0
591	20250219	093600	61580590	15770	15730	15770	15730	11
592	20250219	093500	61407360	15780	15780	15780	15780	0
593	20250219	093400	61407360	15780	15780	15780	15780	0
594	20250219	093300	61407360	15780	15780	15780	15780	0
595	20250219	093200	61407360	15780	15780	15780	15780	5
596	20250219	093100	61328460	15780	15780	15780	15780	0
597	20250219	093000	61328460	15780	15780	15780	15780	1
598	20250219	092900	61312680	15780	15710	15780	15710	44
599	20250219	092800	60621370	15720	15730	15730	15720	31
600	20250219	092700	60134040	15730	15730	15730	15730	0
601	20250219	092600	60134040	15730	15730	15730	15730	0
602	20250219	092500	60134040	15730	15730	15730	15730	1
603	20250219	092400	60118310	15730	15730	15730	15730	803
604	20250219	092300	47487120	15820	15820	15820	15820	0
605	20250219	092200	47487120	15820	15820	15820	15820	0
606	20250219	092100	47487120	15820	15820	15820	15820	0
607	20250219	092000	47487120	15820	15820	15820	15820	0
608	20250219	091900	47487120	15820	15740	15820	15740	11
609	20250219	091800	47313900	15740	15740	15740	15740	186
610	20250219	091700	44386260	15750	15750	15750	15750	0
611	20250219	091600	44386260	15750	15750	15750	15750	11
612	20250219	091500	44213010	15830	15830	15830	15830	0
613	20250219	091400	44213010	15830	15720	15830	15720	305
614	20250219	091300	39414830	15820	15830	15840	15720	88
615	20250219	091200	38029530	15840	15770	15840	15720	392
616	20250219	091100	31849780	15770	15770	15770	15770	12
617	20250219	091000	31660540	15700	15700	15700	15700	138
618	20250219	090900	29493940	15700	15760	15760	15690	627
619	20250219	090800	19626350	15760	15890	15890	15760	68
620	20250219	090700	18553120	15920	15920	15920	15920	0
621	20250219	090600	18553120	15920	15750	15920	15750	854
622	20250219	090500	5088260	15750	15750	15750	15750	0
623	20250219	090400	5088260	15750	15750	15750	15750	30
624	20250219	090300	4615760	15760	15740	15760	15740	12
625	20250219	090200	4426760	15670	15680	15680	15670	108
626	20250219	090100	2733860	15680	15800	15800	15680	135
627	20250219	090000	614400	15750	15760	15760	15750	39