KissMeData/002600/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	183700	9019500	164000	164000	164000	164000	14
3	20250213	183600	9019500	164000	164000	164000	164000	0
4	20250213	183500	9019500	164000	164000	164000	164000	0
5	20250213	183400	9019500	164000	164000	164000	164000	0
6	20250213	183300	9019500	164000	164000	164000	164000	0
7	20250213	183200	9019500	164000	164000	164000	164000	0
8	20250213	183100	9019500	164000	164000	164000	164000	0
9	20250213	183000	9019500	164000	164000	164000	164000	0
10	20250213	182900	9019500	164000	164000	164000	164000	0
11	20250213	182800	9019500	164000	164000	164000	164000	0
12	20250213	182700	9019500	164000	164000	164000	164000	0
13	20250213	182600	9019500	164000	164000	164000	164000	0
14	20250213	182500	9019500	164000	164000	164000	164000	0
15	20250213	182400	9019500	164000	164000	164000	164000	0
16	20250213	182300	9019500	164000	164000	164000	164000	0
17	20250213	182200	9019500	164000	164000	164000	164000	0
18	20250213	182100	9019500	164000	164000	164000	164000	0
19	20250213	182000	9019500	164000	164000	164000	164000	0
20	20250213	181900	9019500	164000	164000	164000	164000	0
21	20250213	181800	9019500	164000	164000	164000	164000	0
22	20250213	181700	9019500	164000	164000	164000	164000	0
23	20250213	181600	9019500	164000	164000	164000	164000	0
24	20250213	181500	9019500	164000	164000	164000	164000	0
25	20250213	181400	9019500	164000	164000	164000	164000	0
26	20250213	181300	9019500	164000	164000	164000	164000	0
27	20250213	181200	9019500	164000	164000	164000	164000	0
28	20250213	181100	9019500	164000	164000	164000	164000	0
29	20250213	181000	9019500	164000	164000	164000	164000	0
30	20250213	180900	9019500	164000	164000	164000	164000	0
31	20250213	180800	9019500	164000	164000	164000	164000	0
32	20250213	180700	9019500	164000	164000	164000	164000	14
33	20250213	180600	9019500	164000	164000	164000	164000	0
34	20250213	180500	9019500	164000	164000	164000	164000	0
35	20250213	180400	9019500	164000	164000	164000	164000	0
36	20250213	180300	9019500	164000	164000	164000	164000	0
37	20250213	180200	9019500	164000	164000	164000	164000	0
38	20250213	180100	9019500	164000	164000	164000	164000	0
39	20250213	180000	9019500	164000	164000	164000	164000	0
40	20250213	175900	9019500	164000	164000	164000	164000	0
41	20250213	175800	9019500	164000	164000	164000	164000	0
42	20250213	175700	9019500	164000	164000	164000	164000	0
43	20250213	175600	9019500	164000	164000	164000	164000	0
44	20250213	175500	9019500	164000	164000	164000	164000	0
45	20250213	175400	9019500	164000	164000	164000	164000	0
46	20250213	175300	9019500	164000	164000	164000	164000	0
47	20250213	175200	9019500	164000	164000	164000	164000	0
48	20250213	175100	9019500	164000	164000	164000	164000	0
49	20250213	175000	9019500	164000	164000	164000	164000	0
50	20250213	174900	9019500	164000	164000	164000	164000	0
51	20250213	174800	9019500	164000	164000	164000	164000	0
52	20250213	174700	9019500	164000	164000	164000	164000	0
53	20250213	174600	9019500	164000	164000	164000	164000	0
54	20250213	174500	9019500	164000	164000	164000	164000	0
55	20250213	174400	9019500	164000	164000	164000	164000	0
56	20250213	174300	9019500	164000	164000	164000	164000	0
57	20250213	174200	9019500	164000	164000	164000	164000	0
58	20250213	174100	9019500	164000	164000	164000	164000	0
59	20250213	174000	9019500	164000	164000	164000	164000	0
60	20250213	173900	9019500	164000	164000	164000	164000	0
61	20250213	173800	9019500	164000	164000	164000	164000	0
62	20250213	173700	9019500	164000	164000	164000	164000	14
63	20250213	173600	9019500	164000	164000	164000	164000	0
64	20250213	173500	9019500	164000	164000	164000	164000	0
65	20250213	173400	9019500	164000	164000	164000	164000	0
66	20250213	173300	9019500	164000	164000	164000	164000	0
67	20250213	173200	9019500	164000	164000	164000	164000	0
68	20250213	173100	9019500	164000	164000	164000	164000	0
69	20250213	173000	9019500	164000	164000	164000	164000	0
70	20250213	172900	9019500	164000	164000	164000	164000	0
71	20250213	172800	9019500	164000	164000	164000	164000	0
72	20250213	172700	9019500	164000	164000	164000	164000	0
73	20250213	172600	9019500	164000	164000	164000	164000	0
74	20250213	172500	9019500	164000	164000	164000	164000	0
75	20250213	172400	9019500	164000	164000	164000	164000	0
76	20250213	172300	9019500	164000	164000	164000	164000	0
77	20250213	172200	9019500	164000	164000	164000	164000	0
78	20250213	172100	9019500	164000	164000	164000	164000	0
79	20250213	172000	9019500	164000	164000	164000	164000	0
80	20250213	171900	9019500	164000	164000	164000	164000	0
81	20250213	171800	9019500	164000	164000	164000	164000	0
82	20250213	171700	9019500	164000	164000	164000	164000	0
83	20250213	171600	9019500	164000	164000	164000	164000	0
84	20250213	171500	9019500	164000	164000	164000	164000	0
85	20250213	171400	9019500	164000	164000	164000	164000	0
86	20250213	171300	9019500	164000	164000	164000	164000	0
87	20250213	171200	9019500	164000	164000	164000	164000	0
88	20250213	171100	9019500	164000	164000	164000	164000	0
89	20250213	171000	9019500	164000	164000	164000	164000	0
90	20250213	170900	9019500	164000	164000	164000	164000	0
91	20250213	170800	9019500	164000	164000	164000	164000	0
92	20250213	170700	9019500	164000	164000	164000	164000	14
93	20250213	170600	9019500	164000	164000	164000	164000	0
94	20250213	170500	9019500	164000	164000	164000	164000	0
95	20250213	170400	9019500	164000	164000	164000	164000	0
96	20250213	170300	9019500	164000	164000	164000	164000	0
97	20250213	170200	9019500	164000	164000	164000	164000	0
98	20250213	170100	9019500	164000	164000	164000	164000	0
99	20250213	170000	9019500	164000	164000	164000	164000	0
100	20250213	165900	9019500	164000	164000	164000	164000	0
101	20250213	165800	9019500	164000	164000	164000	164000	0
102	20250213	165700	9019500	164000	164000	164000	164000	0
103	20250213	165600	9019500	164000	164000	164000	164000	0
104	20250213	165500	9019500	164000	164000	164000	164000	0
105	20250213	165400	9019500	164000	164000	164000	164000	0
106	20250213	165300	9019500	164000	164000	164000	164000	0
107	20250213	165200	9019500	164000	164000	164000	164000	0
108	20250213	165100	9019500	164000	164000	164000	164000	0
109	20250213	165000	9019500	164000	164000	164000	164000	0
110	20250213	164900	9019500	164000	164000	164000	164000	0
111	20250213	164800	9019500	164000	164000	164000	164000	0
112	20250213	164700	9019500	164000	164000	164000	164000	0
113	20250213	164600	9019500	164000	164000	164000	164000	0
114	20250213	164500	9019500	164000	164000	164000	164000	0
115	20250213	164400	9019500	164000	164000	164000	164000	0
116	20250213	164300	9019500	164000	164000	164000	164000	0
117	20250213	164200	9019500	164000	164000	164000	164000	0
118	20250213	164100	9019500	164000	164000	164000	164000	0
119	20250213	164000	9019500	164000	164000	164000	164000	0
120	20250213	163900	9019500	164000	164000	164000	164000	0
121	20250213	163800	9019500	164000	164000	164000	164000	0
122	20250213	163700	9019500	164000	164000	164000	164000	14
123	20250213	163600	9019500	164000	164000	164000	164000	0
124	20250213	163500	9019500	164000	164000	164000	164000	0
125	20250213	163400	9019500	164000	164000	164000	164000	0
126	20250213	163300	9019500	164000	164000	164000	164000	0
127	20250213	163200	9019500	164000	164000	164000	164000	0
128	20250213	163100	9019500	164000	164000	164000	164000	0
129	20250213	163000	9019500	164000	164000	164000	164000	0
130	20250213	162900	9019500	164000	164000	164000	164000	0
131	20250213	162800	9019500	164000	164000	164000	164000	0
132	20250213	162700	9019500	164000	164000	164000	164000	0
133	20250213	162600	9019500	164000	164000	164000	164000	0
134	20250213	162500	9019500	164000	164000	164000	164000	0
135	20250213	162400	9019500	164000	164000	164000	164000	0
136	20250213	162300	9019500	164000	164000	164000	164000	0
137	20250213	162200	9019500	164000	164000	164000	164000	0
138	20250213	162100	9019500	164000	164000	164000	164000	0
139	20250213	162000	9019500	164000	164000	164000	164000	0
140	20250213	161900	9019500	164000	164000	164000	164000	0
141	20250213	161800	9019500	164000	164000	164000	164000	0
142	20250213	161700	9019500	164000	164000	164000	164000	0
143	20250213	161600	9019500	164000	164000	164000	164000	0
144	20250213	161500	9019500	164000	164000	164000	164000	0
145	20250213	161400	9019500	164000	164000	164000	164000	0
146	20250213	161300	9019500	164000	164000	164000	164000	0
147	20250213	161200	9019500	164000	164000	164000	164000	0
148	20250213	161100	9019500	164000	164000	164000	164000	0
149	20250213	161000	9019500	164000	164000	164000	164000	0
150	20250213	160900	9019500	164000	164000	164000	164000	0
151	20250213	160800	9019500	164000	164000	164000	164000	0
152	20250213	160700	9019500	164000	164000	164000	164000	14
153	20250213	160600	9019500	164000	164000	164000	164000	0
154	20250213	160500	9019500	164000	164000	164000	164000	0
155	20250213	160400	9019500	164000	164000	164000	164000	0
156	20250213	160300	9019500	164000	164000	164000	164000	0
157	20250213	160200	9019500	164000	164000	164000	164000	0
158	20250213	160100	9019500	164000	164000	164000	164000	0
159	20250213	160000	9019500	164000	164000	164000	164000	0
160	20250213	155900	9019500	164000	164000	164000	164000	0
161	20250213	155800	9019500	164000	164000	164000	164000	0
162	20250213	155700	9019500	164000	164000	164000	164000	0
163	20250213	155600	9019500	164000	164000	164000	164000	0
164	20250213	155500	9019500	164000	164000	164000	164000	0
165	20250213	155400	9019500	164000	164000	164000	164000	0
166	20250213	155300	9019500	164000	164000	164000	164000	0
167	20250213	155200	9019500	164000	164000	164000	164000	0
168	20250213	155100	9019500	164000	164000	164000	164000	0
169	20250213	155000	9019500	164000	164000	164000	164000	0
170	20250213	154900	9019500	164000	164000	164000	164000	0
171	20250213	154800	9019500	164000	164000	164000	164000	0
172	20250213	154700	9019500	164000	164000	164000	164000	0
173	20250213	154600	9019500	164000	164000	164000	164000	0
174	20250213	154500	9019500	164000	164000	164000	164000	0
175	20250213	154400	9019500	164000	164000	164000	164000	0
176	20250213	154300	9019500	164000	164000	164000	164000	0
177	20250213	154200	9019500	164000	164000	164000	164000	0
178	20250213	154100	9019500	164000	164000	164000	164000	0
179	20250213	154000	9019500	164000	164000	164000	164000	0
180	20250213	153900	9019500	164000	164000	164000	164000	0
181	20250213	153800	9019500	164000	164000	164000	164000	0
182	20250213	153700	9019500	164000	164000	164000	164000	14
183	20250213	153600	9019500	164000	164000	164000	164000	0
184	20250213	153500	9019500	164000	164000	164000	164000	0
185	20250213	153400	9019500	164000	164000	164000	164000	0
186	20250213	153300	9019500	164000	164000	164000	164000	0
187	20250213	153200	9019500	164000	164000	164000	164000	0
188	20250213	153100	9019500	164000	164000	164000	164000	0
189	20250213	153000	9019500	164000	164000	164000	164000	0
190	20250213	152900	9019500	164000	164000	164000	164000	0
191	20250213	152800	9019500	164000	164000	164000	164000	0
192	20250213	152700	9019500	164000	164000	164000	164000	0
193	20250213	152600	9019500	164000	164000	164000	164000	0
194	20250213	152500	9019500	164000	164000	164000	164000	0
195	20250213	152400	9019500	164000	164000	164000	164000	0
196	20250213	152300	9019500	164000	164000	164000	164000	0
197	20250213	152200	9019500	164000	164000	164000	164000	0
198	20250213	152100	9019500	164000	164000	164000	164000	0
199	20250213	152000	9019500	164000	164000	164000	164000	0
200	20250213	151900	9019500	164000	164000	164000	164000	0
201	20250213	151800	9019500	164000	164000	164000	164000	0
202	20250213	151700	9019500	164000	164000	164000	164000	0
203	20250213	151600	9019500	164000	164000	164000	164000	0
204	20250213	151500	9019500	164000	164000	164000	164000	0
205	20250213	151400	9019500	164000	164000	164000	164000	0
206	20250213	151300	9019500	164000	164000	164000	164000	0
207	20250213	151200	9019500	164000	164000	164000	164000	0
208	20250213	151100	9019500	164000	164000	164000	164000	0
209	20250213	151000	9019500	164000	164000	164000	164000	0
210	20250213	150900	9019500	164000	164000	164000	164000	0
211	20250213	150800	9019500	164000	164000	164000	164000	0
212	20250213	150700	9019500	164000	164000	164000	164000	0
213	20250213	150600	9019500	164000	164000	164000	164000	0
214	20250213	150500	9019500	164000	164000	164000	164000	0
215	20250213	150400	9019500	164000	164000	164000	164000	0
216	20250213	150300	9019500	164000	164000	164000	164000	0
217	20250213	150200	9019500	164000	164000	164000	164000	0
218	20250213	150100	9019500	164000	164000	164000	164000	0
219	20250213	150000	9019500	164000	164000	164000	164000	0
220	20250213	145900	9019500	164000	164000	164000	164000	0
221	20250213	145800	9019500	164000	164000	164000	164000	0
222	20250213	145700	9019500	164000	164000	164000	164000	0
223	20250213	145600	9019500	164000	164000	164000	164000	0
224	20250213	145500	9019500	164000	164000	164000	164000	0
225	20250213	145400	9019500	164000	164000	164000	164000	0
226	20250213	145300	9019500	164000	164000	164000	164000	0
227	20250213	145200	9019500	164000	164000	164000	164000	0
228	20250213	145100	9019500	164000	164000	164000	164000	0
229	20250213	145000	9019500	164000	164000	164000	164000	0
230	20250213	144900	9019500	164000	164000	164000	164000	0
231	20250213	144800	9019500	164000	164000	164000	164000	0
232	20250213	144700	9019500	164000	164000	164000	164000	0
233	20250213	144600	9019500	164000	164000	164000	164000	0
234	20250213	144500	9019500	164000	164000	164000	164000	0
235	20250213	144400	9019500	164000	164000	164000	164000	0
236	20250213	144300	9019500	164000	164000	164000	164000	0
237	20250213	144200	9019500	164000	164000	164000	164000	0
238	20250213	144100	9019500	164000	164000	164000	164000	0
239	20250213	144000	9019500	164000	164000	164000	164000	0
240	20250213	143900	9019500	164000	164000	164000	164000	0
241	20250213	143800	9019500	164000	164000	164000	164000	0
242	20250213	143700	9019500	164000	164000	164000	164000	0
243	20250213	143600	9019500	164000	164000	164000	164000	0
244	20250213	143500	9019500	164000	164000	164000	164000	0
245	20250213	143400	9019500	164000	164000	164000	164000	0
246	20250213	143300	9019500	164000	164000	164000	164000	0
247	20250213	143200	9019500	164000	164000	164000	164000	0
248	20250213	143100	9019500	164000	164000	164000	164000	0
249	20250213	143000	9019500	164000	164000	164000	164000	0
250	20250213	142900	9019500	164000	164000	164000	164000	0
251	20250213	142800	9019500	164000	164000	164000	164000	0
252	20250213	142700	9019500	164000	164000	164000	164000	0
253	20250213	142600	9019500	164000	164000	164000	164000	0
254	20250213	142500	9019500	164000	164000	164000	164000	0
255	20250213	142400	9019500	164000	164000	164000	164000	0
256	20250213	142300	9019500	164000	164000	164000	164000	0
257	20250213	142200	9019500	164000	164000	164000	164000	0
258	20250213	142100	9019500	164000	164000	164000	164000	0
259	20250213	142000	9019500	164000	164000	164000	164000	0
260	20250213	141900	9019500	164000	164000	164000	164000	0
261	20250213	141800	9019500	164000	164000	164000	164000	0
262	20250213	141700	9019500	164000	164000	164000	164000	0
263	20250213	141600	9019500	164000	164000	164000	164000	0
264	20250213	141500	9019500	164000	164000	164000	164000	0
265	20250213	141400	9019500	164000	164000	164000	164000	0
266	20250213	141300	9019500	164000	164000	164000	164000	0
267	20250213	141200	9019500	164000	164000	164000	164000	0
268	20250213	141100	9019500	164000	164000	164000	164000	0
269	20250213	141000	9019500	164000	164000	164000	164000	0
270	20250213	140900	9019500	164000	164000	164000	164000	0
271	20250213	140800	9019500	164000	164000	164000	164000	0
272	20250213	140700	9019500	164000	164000	164000	164000	0
273	20250213	140600	9019500	164000	164000	164000	164000	0
274	20250213	140500	9019500	164000	164000	164000	164000	0
275	20250213	140400	9019500	164000	164000	164000	164000	0
276	20250213	140300	9019500	164000	164000	164000	164000	0
277	20250213	140200	9019500	164000	164000	164000	164000	0
278	20250213	140100	9019500	164000	164000	164000	164000	0
279	20250213	140000	9019500	164000	164000	164000	164000	0
280	20250213	135900	9019500	164000	164000	164000	164000	0
281	20250213	135800	9019500	164000	164000	164000	164000	0
282	20250213	135700	9019500	164000	164000	164000	164000	0
283	20250213	135600	9019500	164000	164000	164000	164000	0
284	20250213	135500	9019500	164000	164000	164000	164000	0
285	20250213	135400	9019500	164000	164000	164000	164000	0
286	20250213	135300	9019500	164000	164000	164000	164000	0
287	20250213	135200	9019500	164000	164000	164000	164000	0
288	20250213	135100	9019500	164000	164000	164000	164000	0
289	20250213	135000	9019500	164000	164000	164000	164000	0
290	20250213	134900	9019500	164000	164000	164000	164000	0
291	20250213	134800	9019500	164000	164000	164000	164000	0
292	20250213	134700	9019500	164000	164000	164000	164000	0
293	20250213	134600	9019500	164000	164000	164000	164000	0
294	20250213	134500	9019500	164000	164000	164000	164000	0
295	20250213	134400	9019500	164000	164000	164000	164000	0
296	20250213	134300	9019500	164000	164000	164000	164000	0
297	20250213	134200	9019500	164000	164000	164000	164000	0
298	20250213	134100	9019500	164000	164000	164000	164000	0
299	20250213	134000	9019500	164000	164000	164000	164000	14
300	20250213	133900	6723500	164000	164000	164000	164000	0
301	20250213	133800	6723500	164000	164000	164000	164000	0
302	20250213	133700	6723500	164000	164000	164000	164000	0
303	20250213	133600	6723500	164000	164000	164000	164000	0
304	20250213	133500	6723500	164000	164000	164000	164000	0
305	20250213	133400	6723500	164000	164000	164000	164000	0
306	20250213	133300	6723500	164000	164000	164000	164000	0
307	20250213	133200	6723500	164000	164000	164000	164000	5
308	20250213	133100	5903500	164000	164000	164000	164000	0
309	20250213	133000	5903500	164000	164000	164000	164000	0
310	20250213	132900	5903500	164000	164000	164000	164000	0
311	20250213	132800	5903500	164000	164000	164000	164000	0
312	20250213	132700	5903500	164000	164000	164000	164000	0
313	20250213	132600	5903500	164000	164000	164000	164000	0
314	20250213	132500	5903500	164000	164000	164000	164000	0
315	20250213	132400	5903500	164000	164000	164000	164000	0
316	20250213	132300	5903500	164000	164000	164000	164000	0
317	20250213	132200	5903500	164000	164000	164000	164000	0
318	20250213	132100	5903500	164000	164000	164000	164000	0
319	20250213	132000	5903500	164000	164000	164000	164000	0
320	20250213	131900	5903500	164000	164000	164000	164000	0
321	20250213	131800	5903500	164000	164000	164000	164000	0
322	20250213	131700	5903500	164000	164000	164000	164000	0
323	20250213	131600	5903500	164000	164000	164000	164000	0
324	20250213	131500	5903500	164000	164000	164000	164000	10
325	20250213	131400	4263500	164000	164000	164000	164000	0
326	20250213	131300	4263500	164000	164000	164000	164000	0
327	20250213	131200	4263500	164000	164000	164000	164000	0
328	20250213	131100	4263500	164000	164000	164000	164000	0
329	20250213	131000	4263500	164000	164000	164000	164000	0
330	20250213	130900	4263500	164000	164000	164000	164000	0
331	20250213	130800	4263500	164000	164000	164000	164000	0
332	20250213	130700	4263500	164000	164000	164000	164000	0
333	20250213	130600	4263500	164000	164000	164000	164000	0
334	20250213	130500	4263500	164000	164000	164000	164000	0
335	20250213	130400	4263500	164000	164000	164000	164000	0
336	20250213	130300	4263500	164000	164000	164000	164000	0
337	20250213	130200	4263500	164000	164000	164000	164000	0
338	20250213	130100	4263500	164000	164000	164000	164000	0
339	20250213	130000	4263500	164000	164000	164000	164000	0
340	20250213	125900	4263500	164000	164000	164000	164000	0
341	20250213	125800	4263500	164000	164000	164000	164000	0
342	20250213	125700	4263500	164000	164000	164000	164000	0
343	20250213	125600	4263500	164000	164000	164000	164000	0
344	20250213	125500	4263500	164000	164000	164000	164000	0
345	20250213	125400	4263500	164000	164000	164000	164000	0
346	20250213	125300	4263500	164000	164000	164000	164000	1
347	20250213	125200	4099500	163500	163500	163500	163500	0
348	20250213	125100	4099500	163500	163500	163500	163500	0
349	20250213	125000	4099500	163500	163500	163500	163500	0
350	20250213	124900	4099500	163500	163500	163500	163500	0
351	20250213	124800	4099500	163500	163500	163500	163500	0
352	20250213	124700	4099500	163500	163500	163500	163500	0
353	20250213	124600	4099500	163500	163500	163500	163500	0
354	20250213	124500	4099500	163500	163500	163500	163500	0
355	20250213	124400	4099500	163500	163500	163500	163500	0
356	20250213	124300	4099500	163500	163500	163500	163500	0
357	20250213	124200	4099500	163500	163500	163500	163500	0
358	20250213	124100	4099500	163500	163500	163500	163500	0
359	20250213	124000	4099500	163500	163500	163500	163500	0
360	20250213	123900	4099500	163500	163500	163500	163500	0
361	20250213	123800	4099500	163500	163500	163500	163500	0
362	20250213	123700	4099500	163500	163500	163500	163500	0
363	20250213	123600	4099500	163500	163500	163500	163500	0
364	20250213	123500	4099500	163500	163500	163500	163500	0
365	20250213	123400	4099500	163500	163500	163500	163500	0
366	20250213	123300	4099500	163500	163500	163500	163500	0
367	20250213	123200	4099500	163500	163500	163500	163500	0
368	20250213	123100	4099500	163500	163500	163500	163500	0
369	20250213	123000	4099500	163500	163500	163500	163500	0
370	20250213	122900	4099500	163500	163500	163500	163500	0
371	20250213	122800	4099500	163500	163500	163500	163500	0
372	20250213	122700	4099500	163500	163500	163500	163500	0
373	20250213	122600	4099500	163500	163500	163500	163500	0
374	20250213	122500	4099500	163500	163500	163500	163500	0
375	20250213	122400	4099500	163500	163500	163500	163500	1
376	20250213	122300	3936000	164000	164000	164000	164000	0
377	20250213	122200	3936000	164000	164000	164000	164000	0
378	20250213	122100	3936000	164000	164000	164000	164000	0
379	20250213	122000	3936000	164000	164000	164000	164000	0
380	20250213	121900	3936000	164000	164000	164000	164000	0
381	20250213	121800	3936000	164000	164000	164000	164000	0
382	20250213	121700	3936000	164000	164000	164000	164000	2
383	20250213	121600	3608000	164000	164000	164000	164000	0
384	20250213	121500	3608000	164000	164000	164000	164000	0
385	20250213	121400	3608000	164000	164000	164000	164000	0
386	20250213	121300	3608000	164000	164000	164000	164000	0
387	20250213	121200	3608000	164000	164000	164000	164000	0
388	20250213	121100	3608000	164000	164000	164000	164000	0
389	20250213	121000	3608000	164000	164000	164000	164000	0
390	20250213	120900	3608000	164000	164000	164000	164000	0
391	20250213	120800	3608000	164000	164000	164000	164000	0
392	20250213	120700	3608000	164000	164000	164000	164000	0
393	20250213	120600	3608000	164000	164000	164000	164000	0
394	20250213	120500	3608000	164000	164000	164000	164000	0
395	20250213	120400	3608000	164000	164000	164000	164000	0
396	20250213	120300	3608000	164000	164000	164000	164000	0
397	20250213	120200	3608000	164000	164000	164000	164000	0
398	20250213	120100	3608000	164000	164000	164000	164000	0
399	20250213	120000	3608000	164000	164000	164000	164000	0
400	20250213	115900	3608000	164000	164000	164000	164000	0
401	20250213	115800	3608000	164000	164000	164000	164000	0
402	20250213	115700	3608000	164000	164000	164000	164000	0
403	20250213	115600	3608000	164000	164000	164000	164000	0
404	20250213	115500	3608000	164000	164000	164000	164000	0
405	20250213	115400	3608000	164000	164000	164000	164000	0
406	20250213	115300	3608000	164000	164000	164000	164000	0
407	20250213	115200	3608000	164000	164000	164000	164000	0
408	20250213	115100	3608000	164000	164000	164000	164000	0
409	20250213	115000	3608000	164000	164000	164000	164000	0
410	20250213	114900	3608000	164000	164000	164000	164000	0
411	20250213	114800	3608000	164000	164000	164000	164000	0
412	20250213	114700	3608000	164000	164000	164000	164000	0
413	20250213	114600	3608000	164000	164000	164000	164000	0
414	20250213	114500	3608000	164000	164000	164000	164000	0
415	20250213	114400	3608000	164000	164000	164000	164000	0
416	20250213	114300	3608000	164000	164000	164000	164000	5
417	20250213	114200	2788000	164000	164000	164000	164000	0
418	20250213	114100	2788000	164000	164000	164000	164000	0
419	20250213	114000	2788000	164000	164000	164000	164000	0
420	20250213	113900	2788000	164000	164000	164000	164000	0
421	20250213	113800	2788000	164000	164000	164000	164000	0
422	20250213	113700	2788000	164000	164000	164000	164000	0
423	20250213	113600	2788000	164000	164000	164000	164000	0
424	20250213	113500	2788000	164000	164000	164000	164000	0
425	20250213	113400	2788000	164000	164000	164000	164000	0
426	20250213	113300	2788000	164000	164000	164000	164000	0
427	20250213	113200	2788000	164000	164000	164000	164000	0
428	20250213	113100	2788000	164000	164000	164000	164000	0
429	20250213	113000	2788000	164000	164000	164000	164000	0
430	20250213	112900	2788000	164000	164000	164000	164000	0
431	20250213	112800	2788000	164000	164000	164000	164000	0
432	20250213	112700	2788000	164000	164000	164000	164000	0
433	20250213	112600	2788000	164000	164000	164000	164000	0
434	20250213	112500	2788000	164000	164000	164000	164000	0
435	20250213	112400	2788000	164000	164000	164000	164000	0
436	20250213	112300	2788000	164000	164000	164000	164000	0
437	20250213	112200	2788000	164000	164000	164000	164000	0
438	20250213	112100	2788000	164000	164000	164000	164000	0
439	20250213	112000	2788000	164000	164000	164000	164000	0
440	20250213	111900	2788000	164000	164000	164000	164000	0
441	20250213	111800	2788000	164000	164000	164000	164000	3
442	20250213	111700	2296000	164000	164000	164000	164000	0
443	20250213	111600	2296000	164000	164000	164000	164000	0
444	20250213	111500	2296000	164000	164000	164000	164000	0
445	20250213	111400	2296000	164000	164000	164000	164000	0
446	20250213	111300	2296000	164000	164000	164000	164000	0
447	20250213	111200	2296000	164000	164000	164000	164000	0
448	20250213	111100	2296000	164000	164000	164000	164000	0
449	20250213	111000	2296000	164000	164000	164000	164000	0
450	20250213	110900	2296000	164000	164000	164000	164000	0
451	20250213	110800	2296000	164000	164000	164000	164000	0
452	20250213	110700	2296000	164000	164000	164000	164000	0
453	20250213	110600	2296000	164000	164000	164000	164000	0
454	20250213	110500	2296000	164000	164000	164000	164000	0
455	20250213	110400	2296000	164000	164000	164000	164000	0
456	20250213	110300	2296000	164000	164000	164000	164000	0
457	20250213	110200	2296000	164000	164000	164000	164000	0
458	20250213	110100	2296000	164000	164000	164000	164000	0
459	20250213	110000	2296000	164000	164000	164000	164000	0
460	20250213	105900	2296000	164000	164000	164000	164000	0
461	20250213	105800	2296000	164000	164000	164000	164000	0
462	20250213	105700	2296000	164000	164000	164000	164000	0
463	20250213	105600	2296000	164000	164000	164000	164000	0
464	20250213	105500	2296000	164000	164000	164000	164000	0
465	20250213	105400	2296000	164000	164000	164000	164000	0
466	20250213	105300	2296000	164000	164000	164000	164000	0
467	20250213	105200	2296000	164000	164000	164000	164000	0
468	20250213	105100	2296000	164000	164000	164000	164000	0
469	20250213	105000	2296000	164000	164000	164000	164000	0
470	20250213	104900	2296000	164000	164000	164000	164000	0
471	20250213	104800	2296000	164000	164000	164000	164000	0
472	20250213	104700	2296000	164000	164000	164000	164000	0
473	20250213	104600	2296000	164000	164000	164000	164000	0
474	20250213	104500	2296000	164000	164000	164000	164000	0
475	20250213	104400	2296000	164000	164000	164000	164000	0
476	20250213	104300	2296000	164000	164000	164000	164000	0
477	20250213	104200	2296000	164000	164000	164000	164000	0
478	20250213	104100	2296000	164000	164000	164000	164000	0
479	20250213	104000	2296000	164000	164000	164000	164000	0
480	20250213	103900	2296000	164000	164000	164000	164000	0
481	20250213	103800	2296000	164000	164000	164000	164000	0
482	20250213	103700	2296000	164000	164000	164000	164000	0
483	20250213	103600	2296000	164000	164000	164000	164000	0
484	20250213	103500	2296000	164000	164000	164000	164000	0
485	20250213	103400	2296000	164000	164000	164000	164000	0
486	20250213	103300	2296000	164000	164000	164000	164000	0
487	20250213	103200	2296000	164000	164000	164000	164000	0
488	20250213	103100	2296000	164000	164000	164000	164000	0
489	20250213	103000	2296000	164000	164000	164000	164000	0
490	20250213	102900	2296000	164000	164000	164000	164000	0
491	20250213	102800	2296000	164000	164000	164000	164000	0
492	20250213	102700	2296000	164000	164000	164000	164000	0
493	20250213	102600	2296000	164000	164000	164000	164000	0
494	20250213	102500	2296000	164000	164000	164000	164000	0
495	20250213	102400	2296000	164000	164000	164000	164000	0
496	20250213	102300	2296000	164000	164000	164000	164000	0
497	20250213	102200	2296000	164000	164000	164000	164000	0
498	20250213	102100	2296000	164000	164000	164000	164000	0
499	20250213	102000	2296000	164000	164000	164000	164000	0
500	20250213	101900	2296000	164000	164000	164000	164000	0
501	20250213	101800	2296000	164000	164000	164000	164000	0
502	20250213	101700	2296000	164000	164000	164000	164000	0
503	20250213	101600	2296000	164000	164000	164000	164000	0
504	20250213	101500	2296000	164000	164000	164000	164000	0
505	20250213	101400	2296000	164000	164000	164000	164000	0
506	20250213	101300	2296000	164000	164000	164000	164000	0
507	20250213	101200	2296000	164000	164000	164000	164000	0
508	20250213	101100	2296000	164000	164000	164000	164000	0
509	20250213	101000	2296000	164000	164000	164000	164000	0
510	20250213	100900	2296000	164000	164000	164000	164000	0
511	20250213	100800	2296000	164000	164000	164000	164000	0
512	20250213	100700	2296000	164000	164000	164000	164000	0
513	20250213	100600	2296000	164000	164000	164000	164000	0
514	20250213	100500	2296000	164000	164000	164000	164000	0
515	20250213	100400	2296000	164000	164000	164000	164000	0
516	20250213	100300	2296000	164000	164000	164000	164000	0
517	20250213	100200	2296000	164000	164000	164000	164000	0
518	20250213	100100	2296000	164000	164000	164000	164000	13
519	20250213	100000	164000	164000	164000	164000	164000	0
520	20250213	095900	164000	164000	164000	164000	164000	0
521	20250213	095800	164000	164000	164000	164000	164000	0
522	20250213	095700	164000	164000	164000	164000	164000	0
523	20250213	095600	164000	164000	164000	164000	164000	0
524	20250213	095500	164000	164000	164000	164000	164000	0
525	20250213	095400	164000	164000	164000	164000	164000	0
526	20250213	095300	164000	164000	164000	164000	164000	0
527	20250213	095200	164000	164000	164000	164000	164000	0
528	20250213	095100	164000	164000	164000	164000	164000	0
529	20250213	095000	164000	164000	164000	164000	164000	0
530	20250213	094900	164000	164000	164000	164000	164000	0
531	20250213	094800	164000	164000	164000	164000	164000	0
532	20250213	094700	164000	164000	164000	164000	164000	0
533	20250213	094600	164000	164000	164000	164000	164000	0
534	20250213	094500	164000	164000	164000	164000	164000	0
535	20250213	094400	164000	164000	164000	164000	164000	0
536	20250213	094300	164000	164000	164000	164000	164000	0
537	20250213	094200	164000	164000	164000	164000	164000	0
538	20250213	094100	164000	164000	164000	164000	164000	0
539	20250213	094000	164000	164000	164000	164000	164000	0
540	20250213	093900	164000	164000	164000	164000	164000	0
541	20250213	093800	164000	164000	164000	164000	164000	0
542	20250213	093700	164000	164000	164000	164000	164000	0
543	20250213	093600	164000	164000	164000	164000	164000	0
544	20250213	093500	164000	164000	164000	164000	164000	0
545	20250213	093400	164000	164000	164000	164000	164000	0
546	20250213	093300	164000	164000	164000	164000	164000	0
547	20250213	093200	164000	164000	164000	164000	164000	0
548	20250213	093100	164000	164000	164000	164000	164000	0
549	20250213	093000	164000	164000	164000	164000	164000	0
550	20250213	092900	164000	164000	164000	164000	164000	0
551	20250213	092800	164000	164000	164000	164000	164000	0
552	20250213	092700	164000	164000	164000	164000	164000	0
553	20250213	092600	164000	164000	164000	164000	164000	0
554	20250213	092500	164000	164000	164000	164000	164000	0
555	20250213	092400	164000	164000	164000	164000	164000	0
556	20250213	092300	164000	164000	164000	164000	164000	0
557	20250213	092200	164000	164000	164000	164000	164000	1
558	20250213	092100	0	164000	164000	164000	164000	0
559	20250213	092000	0	164000	164000	164000	164000	0
560	20250213	091900	0	164000	164000	164000	164000	0
561	20250213	091800	0	164000	164000	164000	164000	0
562	20250213	091700	0	164000	164000	164000	164000	0
563	20250213	091600	0	164000	164000	164000	164000	0
564	20250213	091500	0	164000	164000	164000	164000	0
565	20250213	091400	0	164000	164000	164000	164000	0
566	20250213	091300	0	164000	164000	164000	164000	0
567	20250213	091200	0	164000	164000	164000	164000	0
568	20250213	091100	0	164000	164000	164000	164000	0
569	20250213	091000	0	164000	164000	164000	164000	0
570	20250213	090900	0	164000	164000	164000	164000	0
571	20250213	090800	0	164000	164000	164000	164000	0
572	20250213	090700	0	164000	164000	164000	164000	0
573	20250213	090600	0	164000	164000	164000	164000	0
574	20250213	090500	0	164000	164000	164000	164000	0
575	20250213	090400	0	164000	164000	164000	164000	0
576	20250213	090300	0	164000	164000	164000	164000	0
577	20250213	090200	0	164000	164000	164000	164000	0
578	20250213	090100	0	164000	164000	164000	164000	0
579	20250213	090000	0	164000	164000	164000	164000	0