KissMeData/038290/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	192500	176011440	15830	15830	15830	15830	561
3	20250221	192400	176011440	15830	15830	15830	15830	0
4	20250221	192300	176011440	15830	15830	15830	15830	0
5	20250221	192200	176011440	15830	15830	15830	15830	0
6	20250221	192100	176011440	15830	15830	15830	15830	0
7	20250221	192000	176011440	15830	15830	15830	15830	0
8	20250221	191900	176011440	15830	15830	15830	15830	0
9	20250221	191800	176011440	15830	15830	15830	15830	0
10	20250221	191700	176011440	15830	15830	15830	15830	0
11	20250221	191600	176011440	15830	15830	15830	15830	0
12	20250221	191500	176011440	15830	15830	15830	15830	0
13	20250221	191400	176011440	15830	15830	15830	15830	0
14	20250221	191300	176011440	15830	15830	15830	15830	0
15	20250221	191200	176011440	15830	15830	15830	15830	0
16	20250221	191100	176011440	15830	15830	15830	15830	0
17	20250221	191000	176011440	15830	15830	15830	15830	0
18	20250221	190900	176011440	15830	15830	15830	15830	0
19	20250221	190800	176011440	15830	15830	15830	15830	0
20	20250221	190700	176011440	15830	15830	15830	15830	0
21	20250221	190600	176011440	15830	15830	15830	15830	0
22	20250221	190500	176011440	15830	15830	15830	15830	0
23	20250221	190400	176011440	15830	15830	15830	15830	0
24	20250221	190300	176011440	15830	15830	15830	15830	0
25	20250221	190200	176011440	15830	15830	15830	15830	0
26	20250221	190100	176011440	15830	15830	15830	15830	0
27	20250221	190000	176011440	15830	15830	15830	15830	0
28	20250221	185900	176011440	15830	15830	15830	15830	0
29	20250221	185800	176011440	15830	15830	15830	15830	0
30	20250221	185700	176011440	15830	15830	15830	15830	0
31	20250221	185600	176011440	15830	15830	15830	15830	0
32	20250221	185500	176011440	15830	15830	15830	15830	561
33	20250221	185400	176011440	15830	15830	15830	15830	0
34	20250221	185300	176011440	15830	15830	15830	15830	0
35	20250221	185200	176011440	15830	15830	15830	15830	0
36	20250221	185100	176011440	15830	15830	15830	15830	0
37	20250221	185000	176011440	15830	15830	15830	15830	0
38	20250221	184900	176011440	15830	15830	15830	15830	0
39	20250221	184800	176011440	15830	15830	15830	15830	0
40	20250221	184700	176011440	15830	15830	15830	15830	0
41	20250221	184600	176011440	15830	15830	15830	15830	0
42	20250221	184500	176011440	15830	15830	15830	15830	0
43	20250221	184400	176011440	15830	15830	15830	15830	0
44	20250221	184300	176011440	15830	15830	15830	15830	0
45	20250221	184200	176011440	15830	15830	15830	15830	0
46	20250221	184100	176011440	15830	15830	15830	15830	0
47	20250221	184000	176011440	15830	15830	15830	15830	0
48	20250221	183900	176011440	15830	15830	15830	15830	0
49	20250221	183800	176011440	15830	15830	15830	15830	0
50	20250221	183700	176011440	15830	15830	15830	15830	0
51	20250221	183600	176011440	15830	15830	15830	15830	0
52	20250221	183500	176011440	15830	15830	15830	15830	0
53	20250221	183400	176011440	15830	15830	15830	15830	0
54	20250221	183300	176011440	15830	15830	15830	15830	0
55	20250221	183200	176011440	15830	15830	15830	15830	0
56	20250221	183100	176011440	15830	15830	15830	15830	0
57	20250221	183000	176011440	15830	15830	15830	15830	0
58	20250221	182900	176011440	15830	15830	15830	15830	0
59	20250221	182800	176011440	15830	15830	15830	15830	0
60	20250221	182700	176011440	15830	15830	15830	15830	0
61	20250221	182600	176011440	15830	15830	15830	15830	0
62	20250221	182500	176011440	15830	15830	15830	15830	561
63	20250221	182400	176011440	15830	15830	15830	15830	0
64	20250221	182300	176011440	15830	15830	15830	15830	0
65	20250221	182200	176011440	15830	15830	15830	15830	0
66	20250221	182100	176011440	15830	15830	15830	15830	0
67	20250221	182000	176011440	15830	15830	15830	15830	0
68	20250221	181900	176011440	15830	15830	15830	15830	0
69	20250221	181800	176011440	15830	15830	15830	15830	0
70	20250221	181700	176011440	15830	15830	15830	15830	0
71	20250221	181600	176011440	15830	15830	15830	15830	0
72	20250221	181500	176011440	15830	15830	15830	15830	0
73	20250221	181400	176011440	15830	15830	15830	15830	0
74	20250221	181300	176011440	15830	15830	15830	15830	0
75	20250221	181200	176011440	15830	15830	15830	15830	0
76	20250221	181100	176011440	15830	15830	15830	15830	0
77	20250221	181000	176011440	15830	15830	15830	15830	0
78	20250221	180900	176011440	15830	15830	15830	15830	0
79	20250221	180800	176011440	15830	15830	15830	15830	0
80	20250221	180700	176011440	15830	15830	15830	15830	0
81	20250221	180600	176011440	15830	15830	15830	15830	0
82	20250221	180500	176011440	15830	15830	15830	15830	0
83	20250221	180400	176011440	15830	15830	15830	15830	0
84	20250221	180300	176011440	15830	15830	15830	15830	0
85	20250221	180200	176011440	15830	15830	15830	15830	0
86	20250221	180100	176011440	15830	15830	15830	15830	0
87	20250221	180000	176011440	15830	15830	15830	15830	0
88	20250221	175900	176011440	15830	15830	15830	15830	0
89	20250221	175800	176011440	15830	15830	15830	15830	0
90	20250221	175700	176011440	15830	15830	15830	15830	0
91	20250221	175600	176011440	15830	15830	15830	15830	0
92	20250221	175500	176011440	15830	15830	15830	15830	561
93	20250221	175400	176011440	15830	15830	15830	15830	0
94	20250221	175300	176011440	15830	15830	15830	15830	0
95	20250221	175200	176011440	15830	15830	15830	15830	0
96	20250221	175100	176011440	15830	15830	15830	15830	0
97	20250221	175000	176011440	15830	15830	15830	15830	0
98	20250221	174900	176011440	15830	15830	15830	15830	0
99	20250221	174800	176011440	15830	15830	15830	15830	0
100	20250221	174700	176011440	15830	15830	15830	15830	0
101	20250221	174600	176011440	15830	15830	15830	15830	0
102	20250221	174500	176011440	15830	15830	15830	15830	0
103	20250221	174400	176011440	15830	15830	15830	15830	0
104	20250221	174300	176011440	15830	15830	15830	15830	0
105	20250221	174200	176011440	15830	15830	15830	15830	0
106	20250221	174100	176011440	15830	15830	15830	15830	0
107	20250221	174000	176011440	15830	15830	15830	15830	0
108	20250221	173900	176011440	15830	15830	15830	15830	0
109	20250221	173800	176011440	15830	15830	15830	15830	0
110	20250221	173700	176011440	15830	15830	15830	15830	0
111	20250221	173600	176011440	15830	15830	15830	15830	0
112	20250221	173500	176011440	15830	15830	15830	15830	0
113	20250221	173400	176011440	15830	15830	15830	15830	0
114	20250221	173300	176011440	15830	15830	15830	15830	0
115	20250221	173200	176011440	15830	15830	15830	15830	0
116	20250221	173100	176011440	15830	15830	15830	15830	0
117	20250221	173000	176011440	15830	15830	15830	15830	0
118	20250221	172900	176011440	15830	15830	15830	15830	0
119	20250221	172800	176011440	15830	15830	15830	15830	0
120	20250221	172700	176011440	15830	15830	15830	15830	0
121	20250221	172600	176011440	15830	15830	15830	15830	0
122	20250221	172500	176011440	15830	15830	15830	15830	561
123	20250221	172400	176011440	15830	15830	15830	15830	0
124	20250221	172300	176011440	15830	15830	15830	15830	0
125	20250221	172200	176011440	15830	15830	15830	15830	0
126	20250221	172100	176011440	15830	15830	15830	15830	0
127	20250221	172000	176011440	15830	15830	15830	15830	0
128	20250221	171900	176011440	15830	15830	15830	15830	0
129	20250221	171800	176011440	15830	15830	15830	15830	0
130	20250221	171700	176011440	15830	15830	15830	15830	0
131	20250221	171600	176011440	15830	15830	15830	15830	0
132	20250221	171500	176011440	15830	15830	15830	15830	0
133	20250221	171400	176011440	15830	15830	15830	15830	0
134	20250221	171300	176011440	15830	15830	15830	15830	0
135	20250221	171200	176011440	15830	15830	15830	15830	0
136	20250221	171100	176011440	15830	15830	15830	15830	0
137	20250221	171000	176011440	15830	15830	15830	15830	0
138	20250221	170900	176011440	15830	15830	15830	15830	0
139	20250221	170800	176011440	15830	15830	15830	15830	0
140	20250221	170700	176011440	15830	15830	15830	15830	0
141	20250221	170600	176011440	15830	15830	15830	15830	0
142	20250221	170500	176011440	15830	15830	15830	15830	0
143	20250221	170400	176011440	15830	15830	15830	15830	0
144	20250221	170300	176011440	15830	15830	15830	15830	0
145	20250221	170200	176011440	15830	15830	15830	15830	0
146	20250221	170100	176011440	15830	15830	15830	15830	0
147	20250221	170000	176011440	15830	15830	15830	15830	0
148	20250221	165900	176011440	15830	15830	15830	15830	0
149	20250221	165800	176011440	15830	15830	15830	15830	0
150	20250221	165700	176011440	15830	15830	15830	15830	0
151	20250221	165600	176011440	15830	15830	15830	15830	0
152	20250221	165500	176011440	15830	15830	15830	15830	561
153	20250221	165400	176011440	15830	15830	15830	15830	0
154	20250221	165300	176011440	15830	15830	15830	15830	0
155	20250221	165200	176011440	15830	15830	15830	15830	0
156	20250221	165100	176011440	15830	15830	15830	15830	0
157	20250221	165000	176011440	15830	15830	15830	15830	0
158	20250221	164900	176011440	15830	15830	15830	15830	0
159	20250221	164800	176011440	15830	15830	15830	15830	0
160	20250221	164700	176011440	15830	15830	15830	15830	0
161	20250221	164600	176011440	15830	15830	15830	15830	0
162	20250221	164500	176011440	15830	15830	15830	15830	0
163	20250221	164400	176011440	15830	15830	15830	15830	0
164	20250221	164300	176011440	15830	15830	15830	15830	0
165	20250221	164200	176011440	15830	15830	15830	15830	0
166	20250221	164100	176011440	15830	15830	15830	15830	0
167	20250221	164000	176011440	15830	15830	15830	15830	0
168	20250221	163900	176011440	15830	15830	15830	15830	0
169	20250221	163800	176011440	15830	15830	15830	15830	0
170	20250221	163700	176011440	15830	15830	15830	15830	0
171	20250221	163600	176011440	15830	15830	15830	15830	0
172	20250221	163500	176011440	15830	15830	15830	15830	0
173	20250221	163400	176011440	15830	15830	15830	15830	0
174	20250221	163300	176011440	15830	15830	15830	15830	0
175	20250221	163200	176011440	15830	15830	15830	15830	0
176	20250221	163100	176011440	15830	15830	15830	15830	0
177	20250221	163000	176011440	15830	15830	15830	15830	0
178	20250221	162900	176011440	15830	15830	15830	15830	0
179	20250221	162800	176011440	15830	15830	15830	15830	0
180	20250221	162700	176011440	15830	15830	15830	15830	0
181	20250221	162600	176011440	15830	15830	15830	15830	0
182	20250221	162500	176011440	15830	15830	15830	15830	561
183	20250221	162400	176011440	15830	15830	15830	15830	0
184	20250221	162300	176011440	15830	15830	15830	15830	0
185	20250221	162200	176011440	15830	15830	15830	15830	0
186	20250221	162100	176011440	15830	15830	15830	15830	0
187	20250221	162000	176011440	15830	15830	15830	15830	0
188	20250221	161900	176011440	15830	15830	15830	15830	0
189	20250221	161800	176011440	15830	15830	15830	15830	0
190	20250221	161700	176011440	15830	15830	15830	15830	0
191	20250221	161600	176011440	15830	15830	15830	15830	0
192	20250221	161500	176011440	15830	15830	15830	15830	0
193	20250221	161400	176011440	15830	15830	15830	15830	0
194	20250221	161300	176011440	15830	15830	15830	15830	0
195	20250221	161200	176011440	15830	15830	15830	15830	0
196	20250221	161100	176011440	15830	15830	15830	15830	0
197	20250221	161000	176011440	15830	15830	15830	15830	0
198	20250221	160900	176011440	15830	15830	15830	15830	0
199	20250221	160800	176011440	15830	15830	15830	15830	0
200	20250221	160700	176011440	15830	15830	15830	15830	0
201	20250221	160600	176011440	15830	15830	15830	15830	0
202	20250221	160500	176011440	15830	15830	15830	15830	0
203	20250221	160400	176011440	15830	15830	15830	15830	0
204	20250221	160300	176011440	15830	15830	15830	15830	0
205	20250221	160200	176011440	15830	15830	15830	15830	0
206	20250221	160100	176011440	15830	15830	15830	15830	0
207	20250221	160000	176011440	15830	15830	15830	15830	0
208	20250221	155900	176011440	15830	15830	15830	15830	0
209	20250221	155800	176011440	15830	15830	15830	15830	0
210	20250221	155700	176011440	15830	15830	15830	15830	0
211	20250221	155600	176011440	15830	15830	15830	15830	0
212	20250221	155500	176011440	15830	15830	15830	15830	561
213	20250221	155400	176011440	15830	15830	15830	15830	0
214	20250221	155300	176011440	15830	15830	15830	15830	0
215	20250221	155200	176011440	15830	15830	15830	15830	0
216	20250221	155100	176011440	15830	15830	15830	15830	0
217	20250221	155000	176011440	15830	15830	15830	15830	0
218	20250221	154900	176011440	15830	15830	15830	15830	0
219	20250221	154800	176011440	15830	15830	15830	15830	0
220	20250221	154700	176011440	15830	15830	15830	15830	0
221	20250221	154600	176011440	15830	15830	15830	15830	0
222	20250221	154500	176011440	15830	15830	15830	15830	0
223	20250221	154400	176011440	15830	15830	15830	15830	0
224	20250221	154300	176011440	15830	15830	15830	15830	0
225	20250221	154200	176011440	15830	15830	15830	15830	0
226	20250221	154100	176011440	15830	15830	15830	15830	0
227	20250221	154000	176011440	15830	15830	15830	15830	0
228	20250221	153900	176011440	15830	15830	15830	15830	0
229	20250221	153800	176011440	15830	15830	15830	15830	0
230	20250221	153700	176011440	15830	15830	15830	15830	0
231	20250221	153600	176011440	15830	15830	15830	15830	0
232	20250221	153500	176011440	15830	15830	15830	15830	0
233	20250221	153400	176011440	15830	15830	15830	15830	0
234	20250221	153300	176011440	15830	15830	15830	15830	0
235	20250221	153200	176011440	15830	15830	15830	15830	0
236	20250221	153100	176011440	15830	15830	15830	15830	0
237	20250221	153000	176011440	15830	15830	15830	15830	561
238	20250221	152900	167130810	15830	15830	15830	15830	0
239	20250221	152800	167130810	15830	15830	15830	15830	0
240	20250221	152700	167130810	15830	15830	15830	15830	0
241	20250221	152600	167130810	15830	15830	15830	15830	0
242	20250221	152500	167130810	15830	15830	15830	15830	0
243	20250221	152400	167130810	15830	15830	15830	15830	0
244	20250221	152300	167130810	15830	15830	15830	15830	0
245	20250221	152200	167130810	15830	15830	15830	15830	0
246	20250221	152100	167130810	15830	15830	15830	15830	0
247	20250221	152000	167130810	15830	15830	15830	15830	0
248	20250221	151900	167130810	15830	15830	15830	15830	50
249	20250221	151800	166339310	15800	15800	15800	15800	1
250	20250221	151700	166323510	15800	15800	15800	15800	85
251	20250221	151600	164980510	15800	15800	15800	15800	0
252	20250221	151500	164980510	15800	15800	15800	15800	129
253	20250221	151400	162942310	15800	15800	15800	15800	62
254	20250221	151300	161962710	15820	15830	15830	15820	22
255	20250221	151200	161614660	15800	15800	15800	15800	0
256	20250221	151100	161614660	15800	15800	15800	15800	201
257	20250221	151000	158438860	15830	15800	15830	15800	52
258	20250221	150900	157615730	15840	15830	15840	15830	69
259	20250221	150800	156523070	15830	15830	15830	15830	40
260	20250221	150700	155889870	15830	15830	15830	15830	260
261	20250221	150600	151774070	15810	15810	15810	15810	0
262	20250221	150500	151774070	15810	15840	15840	15810	58
263	20250221	150400	150856850	15830	15830	15830	15830	100
264	20250221	150300	149273850	15840	15840	15840	15840	50
265	20250221	150200	148481850	15840	15840	15840	15840	0
266	20250221	150100	148481850	15840	15830	15840	15830	110
267	20250221	150000	146740450	15830	15830	15830	15830	100
268	20250221	145900	145157450	15830	15830	15830	15830	0
269	20250221	145800	145157450	15830	15830	15830	15830	0
270	20250221	145700	145157450	15830	15830	15850	15830	61
271	20250221	145600	144191800	15830	15830	15830	15830	100
272	20250221	145500	142608800	15830	15830	15830	15830	15
273	20250221	145400	142371350	15840	15840	15840	15840	5
274	20250221	145300	142292150	15850	15850	15850	15850	9
275	20250221	145200	142149500	15850	15850	15850	15850	11
276	20250221	145100	141975150	15850	15850	15850	15850	0
277	20250221	145000	141975150	15850	15820	15850	15820	510
278	20250221	144900	133906650	15850	15850	15850	15850	60
279	20250221	144800	132955650	15850	15850	15850	15850	1
280	20250221	144700	132939800	15850	15850	15860	15850	9
281	20250221	144600	132797100	15850	15850	15850	15850	42
282	20250221	144500	132131400	15850	15850	15850	15850	10
283	20250221	144400	131972900	15850	15850	15850	15850	0
284	20250221	144300	131972900	15850	15850	15850	15850	200
285	20250221	144200	128802900	15850	15850	15850	15850	10
286	20250221	144100	128644400	15860	15860	15860	15860	0
287	20250221	144000	128644400	15860	15830	15860	15830	801
288	20250221	143900	115953560	15820	15790	15820	15790	200
289	20250221	143800	112791670	15790	15790	15790	15790	20
290	20250221	143700	112475870	15790	15790	15790	15790	1
291	20250221	143600	112460080	15800	15800	15800	15800	0
292	20250221	143500	112460080	15800	15800	15800	15800	0
293	20250221	143400	112460080	15800	15800	15800	15800	1
294	20250221	143300	112444280	15800	15800	15800	15800	0
295	20250221	143200	112444280	15800	15800	15800	15800	0
296	20250221	143100	112444280	15800	15800	15800	15800	0
297	20250221	143000	112444280	15800	15800	15800	15800	0
298	20250221	142900	112444280	15800	15800	15800	15800	0
299	20250221	142800	112444280	15800	15800	15800	15800	1
300	20250221	142700	112428480	15750	15750	15750	15750	0
301	20250221	142600	112428480	15750	15750	15750	15750	0
302	20250221	142500	112428480	15750	15760	15760	15750	53
303	20250221	142400	111593230	15800	15800	15800	15800	0
304	20250221	142300	111593230	15800	15800	15800	15800	0
305	20250221	142200	111593230	15800	15800	15800	15800	0
306	20250221	142100	111593230	15800	15800	15800	15800	7
307	20250221	142000	111482630	15750	15750	15750	15750	0
308	20250221	141900	111482630	15750	15750	15750	15750	10
309	20250221	141800	111325130	15800	15800	15800	15800	0
310	20250221	141700	111325130	15800	15800	15800	15800	0
311	20250221	141600	111325130	15800	15800	15800	15800	20
312	20250221	141500	111009130	15820	15820	15820	15820	0
313	20250221	141400	111009130	15820	15820	15820	15820	0
314	20250221	141300	111009130	15820	15820	15820	15820	0
315	20250221	141200	111009130	15820	15820	15820	15820	0
316	20250221	141100	111009130	15820	15820	15820	15820	0
317	20250221	141000	111009130	15820	15820	15820	15820	0
318	20250221	140900	111009130	15820	15820	15820	15820	0
319	20250221	140800	111009130	15820	15820	15820	15820	0
320	20250221	140700	111009130	15820	15820	15820	15820	0
321	20250221	140600	111009130	15820	15790	15820	15790	30
322	20250221	140500	110535000	15800	15800	15800	15800	0
323	20250221	140400	110535000	15800	15800	15800	15800	0
324	20250221	140300	110535000	15800	15760	15800	15760	202
325	20250221	140200	107343440	15730	15730	15730	15730	0
326	20250221	140100	107343440	15730	15730	15730	15730	0
327	20250221	140000	107343440	15730	15730	15730	15730	70
328	20250221	135900	106242340	15800	15800	15800	15800	0
329	20250221	135800	106242340	15800	15800	15800	15800	0
330	20250221	135700	106242340	15800	15800	15800	15800	0
331	20250221	135600	106242340	15800	15800	15800	15800	0
332	20250221	135500	106242340	15800	15800	15800	15800	0
333	20250221	135400	106242340	15800	15800	15800	15800	0
334	20250221	135300	106242340	15800	15800	15800	15800	0
335	20250221	135200	106242340	15800	15800	15800	15800	0
336	20250221	135100	106242340	15800	15800	15800	15800	0
337	20250221	135000	106242340	15800	15800	15800	15800	0
338	20250221	134900	106242340	15800	15800	15800	15800	0
339	20250221	134800	106242340	15800	15800	15800	15800	0
340	20250221	134700	106242340	15800	15800	15800	15800	0
341	20250221	134600	106242340	15800	15800	15800	15800	0
342	20250221	134500	106242340	15800	15800	15800	15800	0
343	20250221	134400	106242340	15800	15800	15800	15800	0
344	20250221	134300	106242340	15800	15800	15800	15800	0
345	20250221	134200	106242340	15800	15800	15800	15800	0
346	20250221	134100	106242340	15800	15800	15800	15800	0
347	20250221	134000	106242340	15800	15800	15800	15800	0
348	20250221	133900	106242340	15800	15800	15800	15800	0
349	20250221	133800	106242340	15800	15800	15800	15800	0
350	20250221	133700	106242340	15800	15800	15800	15800	0
351	20250221	133600	106242340	15800	15800	15800	15800	0
352	20250221	133500	106242340	15800	15800	15800	15800	0
353	20250221	133400	106242340	15800	15800	15800	15800	0
354	20250221	133300	106242340	15800	15800	15800	15800	1
355	20250221	133200	106226540	15730	15730	15730	15730	0
356	20250221	133100	106226540	15730	15740	15740	15730	33
357	20250221	133000	105707350	15800	15800	15800	15800	0
358	20250221	132900	105707350	15800	15800	15800	15800	1
359	20250221	132800	105691550	15750	15750	15750	15750	2
360	20250221	132700	105660050	15800	15800	15800	15800	1
361	20250221	132600	105644250	15730	15730	15730	15730	0
362	20250221	132500	105644250	15730	15730	15730	15730	0
363	20250221	132400	105644250	15730	15730	15730	15730	278
364	20250221	132300	101271310	15740	15740	15740	15740	0
365	20250221	132200	101271310	15740	15740	15740	15740	29
366	20250221	132100	100814850	15800	15800	15800	15800	0
367	20250221	132000	100814850	15800	15800	15800	15800	0
368	20250221	131900	100814850	15800	15800	15800	15800	0
369	20250221	131800	100814850	15800	15800	15800	15800	0
370	20250221	131700	100814850	15800	15800	15800	15800	0
371	20250221	131600	100814850	15800	15800	15800	15800	0
372	20250221	131500	100814850	15800	15800	15800	15800	0
373	20250221	131400	100814850	15800	15800	15800	15800	1
374	20250221	131300	100799050	15790	15790	15790	15790	0
375	20250221	131200	100799050	15790	15790	15790	15790	0
376	20250221	131100	100799050	15790	15790	15790	15790	0
377	20250221	131000	100799050	15790	15790	15790	15790	0
378	20250221	130900	100799050	15790	15790	15790	15790	0
379	20250221	130800	100799050	15790	15790	15790	15790	0
380	20250221	130700	100799050	15790	15790	15790	15790	0
381	20250221	130600	100799050	15790	15790	15790	15790	0
382	20250221	130500	100799050	15790	15790	15790	15790	0
383	20250221	130400	100799050	15790	15790	15790	15790	0
384	20250221	130300	100799050	15790	15790	15790	15790	0
385	20250221	130200	100799050	15790	15790	15790	15790	0
386	20250221	130100	100799050	15790	15790	15790	15790	100
387	20250221	130000	99220050	15790	15790	15790	15790	0
388	20250221	125900	99220050	15790	15760	15790	15730	47
389	20250221	125800	98480360	15770	15770	15770	15770	0
390	20250221	125700	98480360	15770	15770	15770	15770	1
391	20250221	125600	98464590	15780	15780	15780	15780	0
392	20250221	125500	98464590	15780	15780	15780	15780	0
393	20250221	125400	98464590	15780	15780	15780	15780	0
394	20250221	125300	98464590	15780	15780	15780	15780	0
395	20250221	125200	98464590	15780	15780	15780	15780	0
396	20250221	125100	98464590	15780	15780	15780	15780	100
397	20250221	125000	96886590	15780	15780	15780	15780	0
398	20250221	124900	96886590	15780	15780	15780	15780	0
399	20250221	124800	96886590	15780	15780	15780	15780	0
400	20250221	124700	96886590	15780	15780	15780	15780	0
401	20250221	124600	96886590	15780	15780	15780	15780	0
402	20250221	124500	96886590	15780	15780	15780	15780	1
403	20250221	124400	96870810	15740	15740	15740	15740	60
404	20250221	124300	95926410	15780	15780	15780	15780	0
405	20250221	124200	95926410	15780	15780	15780	15780	0
406	20250221	124100	95926410	15780	15780	15780	15780	0
407	20250221	124000	95926410	15780	15780	15780	15780	0
408	20250221	123900	95926410	15780	15780	15780	15780	0
409	20250221	123800	95926410	15780	15780	15780	15780	0
410	20250221	123700	95926410	15780	15780	15780	15780	6
411	20250221	123600	95831730	15790	15790	15790	15790	0
412	20250221	123500	95831730	15790	15790	15790	15790	0
413	20250221	123400	95831730	15790	15790	15790	15790	0
414	20250221	123300	95831730	15790	15790	15790	15790	0
415	20250221	123200	95831730	15790	15790	15790	15790	0
416	20250221	123100	95831730	15790	15790	15790	15790	20
417	20250221	123000	95515930	15800	15800	15800	15800	0
418	20250221	122900	95515930	15800	15800	15800	15800	0
419	20250221	122800	95515930	15800	15800	15800	15800	0
420	20250221	122700	95515930	15800	15800	15800	15800	0
421	20250221	122600	95515930	15800	15800	15800	15800	0
422	20250221	122500	95515930	15800	15800	15800	15800	0
423	20250221	122400	95515930	15800	15800	15800	15800	0
424	20250221	122300	95515930	15800	15800	15800	15800	0
425	20250221	122200	95515930	15800	15800	15800	15800	10
426	20250221	122100	95357930	15800	15800	15800	15800	130
427	20250221	122000	93303930	15800	15800	15800	15800	0
428	20250221	121900	93303930	15800	15800	15800	15800	0
429	20250221	121800	93303930	15800	15800	15800	15800	1
430	20250221	121700	93288130	15730	15740	15740	15730	374
431	20250221	121600	87404600	15810	15810	15810	15810	0
432	20250221	121500	87404600	15810	15810	15810	15810	0
433	20250221	121400	87404600	15810	15810	15810	15810	0
434	20250221	121300	87404600	15810	15810	15810	15810	0
435	20250221	121200	87404600	15810	15810	15810	15810	0
436	20250221	121100	87404600	15810	15810	15810	15810	0
437	20250221	121000	87404600	15810	15810	15810	15810	0
438	20250221	120900	87404600	15810	15810	15810	15810	0
439	20250221	120800	87404600	15810	15810	15810	15810	0
440	20250221	120700	87404600	15810	15810	15810	15810	0
441	20250221	120600	87404600	15810	15810	15810	15810	0
442	20250221	120500	87404600	15810	15810	15810	15810	0
443	20250221	120400	87404600	15810	15810	15810	15810	0
444	20250221	120300	87404600	15810	15810	15810	15810	0
445	20250221	120200	87404600	15810	15810	15810	15810	0
446	20250221	120100	87404600	15810	15810	15810	15810	0
447	20250221	120000	87404600	15810	15810	15810	15810	0
448	20250221	115900	87404600	15810	15810	15810	15810	1
449	20250221	115800	87388790	15730	15730	15730	15730	131
450	20250221	115700	85328160	15810	15810	15810	15810	0
451	20250221	115600	85328160	15810	15810	15810	15810	0
452	20250221	115500	85328160	15810	15810	15810	15810	0
453	20250221	115400	85328160	15810	15810	15810	15810	0
454	20250221	115300	85328160	15810	15810	15810	15810	0
455	20250221	115200	85328160	15810	15810	15810	15810	0
456	20250221	115100	85328160	15810	15810	15810	15810	131
457	20250221	115000	83257050	15810	15810	15810	15810	0
458	20250221	114900	83257050	15810	15810	15810	15810	0
459	20250221	114800	83257050	15810	15810	15810	15810	0
460	20250221	114700	83257050	15810	15810	15810	15810	5
461	20250221	114600	83178000	15810	15780	15810	15780	15
462	20250221	114500	82941150	15740	15740	15740	15740	0
463	20250221	114400	82941150	15740	15740	15740	15740	50
464	20250221	114300	82154150	15810	15810	15810	15810	0
465	20250221	114200	82154150	15810	15810	15810	15810	0
466	20250221	114100	82154150	15810	15810	15810	15810	0
467	20250221	114000	82154150	15810	15810	15810	15810	0
468	20250221	113900	82154150	15810	15810	15810	15810	0
469	20250221	113800	82154150	15810	15810	15810	15810	0
470	20250221	113700	82154150	15810	15810	15810	15810	0
471	20250221	113600	82154150	15810	15810	15810	15810	0
472	20250221	113500	82154150	15810	15810	15810	15810	0
473	20250221	113400	82154150	15810	15810	15810	15810	0
474	20250221	113300	82154150	15810	15810	15810	15810	0
475	20250221	113200	82154150	15810	15810	15810	15810	0
476	20250221	113100	82154150	15810	15810	15810	15810	0
477	20250221	113000	82154150	15810	15810	15810	15810	0
478	20250221	112900	82154150	15810	15810	15810	15810	0
479	20250221	112800	82154150	15810	15810	15810	15810	0
480	20250221	112700	82154150	15810	15810	15810	15810	0
481	20250221	112600	82154150	15810	15810	15810	15810	0
482	20250221	112500	82154150	15810	15810	15810	15810	0
483	20250221	112400	82154150	15810	15810	15810	15810	1
484	20250221	112300	82138340	15730	15760	15760	15730	141
485	20250221	112200	79919470	15760	15760	15760	15760	1
486	20250221	112100	79903710	15760	15760	15760	15760	0
487	20250221	112000	79903710	15760	15760	15760	15760	0
488	20250221	111900	79903710	15760	15760	15760	15760	13
489	20250221	111800	79698830	15810	15810	15810	15810	0
490	20250221	111700	79698830	15810	15810	15810	15810	0
491	20250221	111600	79698830	15810	15800	15810	15800	141
492	20250221	111500	77470190	15800	15800	15800	15800	0
493	20250221	111400	77470190	15800	15800	15800	15800	1
494	20250221	111300	77454390	15800	15800	15800	15800	0
495	20250221	111200	77454390	15800	15800	15800	15800	0
496	20250221	111100	77454390	15800	15800	15800	15800	0
497	20250221	111000	77454390	15800	15800	15800	15800	0
498	20250221	110900	77454390	15800	15800	15800	15800	0
499	20250221	110800	77454390	15800	15800	15800	15800	0
500	20250221	110700	77454390	15800	15800	15800	15800	1
501	20250221	110600	77438590	15800	15800	15800	15800	100
502	20250221	110500	75858590	15800	15800	15800	15800	0
503	20250221	110400	75858590	15800	15800	15800	15800	0
504	20250221	110300	75858590	15800	15800	15800	15800	0
505	20250221	110200	75858590	15800	15800	15800	15800	0
506	20250221	110100	75858590	15800	15800	15800	15800	0
507	20250221	110000	75858590	15800	15800	15800	15800	1
508	20250221	105900	75842790	15750	15750	15750	15750	0
509	20250221	105800	75842790	15750	15750	15750	15750	0
510	20250221	105700	75842790	15750	15750	15750	15750	0
511	20250221	105600	75842790	15750	15750	15750	15750	0
512	20250221	105500	75842790	15750	15750	15750	15750	155
513	20250221	105400	73401540	15790	15790	15790	15790	0
514	20250221	105300	73401540	15790	15790	15790	15790	0
515	20250221	105200	73401540	15790	15790	15790	15790	1
516	20250221	105100	73385750	15720	15790	15790	15720	572
517	20250221	105000	64385860	15800	15800	15800	15800	0
518	20250221	104900	64385860	15800	15800	15800	15800	0
519	20250221	104800	64385860	15800	15800	15800	15800	0
520	20250221	104700	64385860	15800	15800	15800	15800	0
521	20250221	104600	64385860	15800	15800	15800	15800	0
522	20250221	104500	64385860	15800	15800	15800	15800	0
523	20250221	104400	64385860	15800	15800	15800	15800	0
524	20250221	104300	64385860	15800	15800	15800	15800	0
525	20250221	104200	64385860	15800	15800	15800	15800	0
526	20250221	104100	64385860	15800	15800	15800	15800	0
527	20250221	104000	64385860	15800	15800	15800	15800	0
528	20250221	103900	64385860	15800	15800	15800	15800	0
529	20250221	103800	64385860	15800	15800	15800	15800	0
530	20250221	103700	64385860	15800	15800	15800	15800	1
531	20250221	103600	64370060	15800	15800	15800	15800	2
532	20250221	103500	64338460	15800	15800	15800	15800	0
533	20250221	103400	64338460	15800	15800	15800	15800	20
534	20250221	103300	64022460	15800	15800	15800	15800	0
535	20250221	103200	64022460	15800	15800	15800	15800	0
536	20250221	103100	64022460	15800	15800	15800	15800	0
537	20250221	103000	64022460	15800	15800	15800	15800	0
538	20250221	102900	64022460	15800	15800	15800	15800	0
539	20250221	102800	64022460	15800	15800	15800	15800	0
540	20250221	102700	64022460	15800	15800	15800	15800	0
541	20250221	102600	64022460	15800	15800	15800	15800	171
542	20250221	102500	61320660	15800	15800	15800	15800	0
543	20250221	102400	61320660	15800	15800	15800	15800	0
544	20250221	102300	61320660	15800	15800	15800	15800	233
545	20250221	102200	57639260	15800	15800	15800	15800	0
546	20250221	102100	57639260	15800	15800	15800	15800	11
547	20250221	102000	57465460	15800	15800	15800	15800	0
548	20250221	101900	57465460	15800	15800	15800	15800	0
549	20250221	101800	57465460	15800	15800	15800	15800	31
550	20250221	101700	56975660	15800	15800	15800	15800	0
551	20250221	101600	56975660	15800	15750	15800	15750	531
552	20250221	101500	48612360	15760	15770	15770	15760	61
553	20250221	101400	47650890	15770	15770	15770	15770	0
554	20250221	101300	47650890	15770	15830	15830	15770	2
555	20250221	101200	47619290	15770	15770	15770	15770	116
556	20250221	101100	45789970	15860	15860	15860	15860	0
557	20250221	101000	45789970	15860	15780	15860	15780	32
558	20250221	100900	45284930	15850	15850	15850	15850	0
559	20250221	100800	45284930	15850	15850	15850	15850	1
560	20250221	100700	45269080	15870	15780	15880	15780	450
561	20250221	100600	38148040	15770	15770	15770	15770	0
562	20250221	100500	38148040	15770	15770	15770	15770	0
563	20250221	100400	38148040	15770	15770	15770	15770	384
564	20250221	100300	32092360	15770	15770	15770	15770	0
565	20250221	100200	32092360	15770	15770	15770	15770	0
566	20250221	100100	32092360	15770	15770	15770	15770	0
567	20250221	100000	32092360	15770	15760	15770	15760	2
568	20250221	095900	32060830	15750	15730	15750	15730	3
569	20250221	095800	32013610	15750	15750	15750	15750	3
570	20250221	095700	31966360	15780	15780	15780	15780	0
571	20250221	095600	31966360	15780	15780	15780	15780	8
572	20250221	095500	31840120	15780	15780	15780	15780	0
573	20250221	095400	31840120	15780	15780	15780	15780	22
574	20250221	095300	31492960	15760	15760	15760	15760	59
575	20250221	095200	30563120	15760	15740	15760	15740	215
576	20250221	095100	27177920	15740	15740	15740	15740	0
577	20250221	095000	27177920	15740	15740	15740	15740	0
578	20250221	094900	27177920	15740	15740	15740	15740	0
579	20250221	094800	27177920	15740	15740	15740	15740	0
580	20250221	094700	27177920	15740	15740	15740	15740	0
581	20250221	094600	27177920	15740	15740	15740	15740	3
582	20250221	094500	27130700	15740	15730	15740	15730	70
583	20250221	094400	26029100	15730	15730	15730	15730	0
584	20250221	094300	26029100	15730	15730	15730	15730	0
585	20250221	094200	26029100	15730	15730	15730	15730	0
586	20250221	094100	26029100	15730	15730	15730	15730	0
587	20250221	094000	26029100	15730	15730	15730	15730	0
588	20250221	093900	26029100	15730	15730	15730	15730	10
589	20250221	093800	25871800	15730	15730	15730	15730	104
590	20250221	093700	24235880	15730	15730	15730	15730	14
591	20250221	093600	24015660	15740	15740	15740	15740	0
592	20250221	093500	24015660	15740	15740	15740	15740	0
593	20250221	093400	24015660	15740	15730	15740	15730	119
594	20250221	093300	22143490	15730	15730	15730	15730	0
595	20250221	093200	22143490	15730	15730	15730	15730	10
596	20250221	093100	21986190	15730	15730	15730	15730	0
597	20250221	093000	21986190	15730	15730	15730	15730	3
598	20250221	092900	21939000	15730	15730	15730	15730	1
599	20250221	092800	21923270	15730	15730	15730	15730	0
600	20250221	092700	21923270	15730	15730	15730	15730	0
601	20250221	092600	21923270	15730	15730	15730	15730	30
602	20250221	092500	21451370	15690	15690	15690	15690	0
603	20250221	092400	21451370	15690	15690	15690	15690	0
604	20250221	092300	21451370	15690	15690	15690	15690	0
605	20250221	092200	21451370	15690	15690	15690	15690	0
606	20250221	092100	21451370	15690	15700	15700	15690	45
607	20250221	092000	20745000	15730	15730	15730	15730	1
608	20250221	091900	20729270	15700	15700	15700	15700	0
609	20250221	091800	20729270	15700	15700	15700	15700	0
610	20250221	091700	20729270	15700	15700	15700	15700	0
611	20250221	091600	20729270	15700	15740	15740	15700	2
612	20250221	091500	20697830	15740	15740	15740	15740	100
613	20250221	091400	19123830	15740	15730	15740	15730	2
614	20250221	091300	19092360	15730	15730	15730	15730	0
615	20250221	091200	19092360	15730	15720	15730	15720	306
616	20250221	091100	14281980	15610	15610	15610	15610	0
617	20250221	091000	14281980	15610	15660	15660	15610	500
618	20250221	090900	6460420	15730	15730	15730	15730	1
619	20250221	090800	6444690	15740	15740	15740	15740	0
620	20250221	090700	6444690	15740	15740	15740	15740	0
621	20250221	090600	6444690	15740	15740	15740	15740	0
622	20250221	090500	6444690	15740	15740	15740	15740	0
623	20250221	090400	6444690	15740	15740	15740	15740	0
624	20250221	090300	6444690	15740	15740	15740	15740	0
625	20250221	090200	6444690	15740	15740	15740	15740	4
626	20250221	090100	6381730	15670	15670	15670	15670	0
627	20250221	090000	6381730	15670	15750	15750	15670	407