KissMeData/353810/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	212600	382056445	5030	5030	5030	5030	11116
3	20250213	212500	382056445	5030	5030	5030	5030	0
4	20250213	212400	382056445	5030	5030	5030	5030	0
5	20250213	212300	382056445	5030	5030	5030	5030	0
6	20250213	212200	382056445	5030	5030	5030	5030	0
7	20250213	212100	382056445	5030	5030	5030	5030	0
8	20250213	212000	382056445	5030	5030	5030	5030	0
9	20250213	211900	382056445	5030	5030	5030	5030	0
10	20250213	211800	382056445	5030	5030	5030	5030	0
11	20250213	211700	382056445	5030	5030	5030	5030	0
12	20250213	211600	382056445	5030	5030	5030	5030	0
13	20250213	211500	382056445	5030	5030	5030	5030	0
14	20250213	211400	382056445	5030	5030	5030	5030	0
15	20250213	211300	382056445	5030	5030	5030	5030	0
16	20250213	211200	382056445	5030	5030	5030	5030	0
17	20250213	211100	382056445	5030	5030	5030	5030	0
18	20250213	211000	382056445	5030	5030	5030	5030	0
19	20250213	210900	382056445	5030	5030	5030	5030	0
20	20250213	210800	382056445	5030	5030	5030	5030	0
21	20250213	210700	382056445	5030	5030	5030	5030	0
22	20250213	210600	382056445	5030	5030	5030	5030	0
23	20250213	210500	382056445	5030	5030	5030	5030	0
24	20250213	210400	382056445	5030	5030	5030	5030	0
25	20250213	210300	382056445	5030	5030	5030	5030	0
26	20250213	210200	382056445	5030	5030	5030	5030	0
27	20250213	210100	382056445	5030	5030	5030	5030	0
28	20250213	210000	382056445	5030	5030	5030	5030	0
29	20250213	205900	382056445	5030	5030	5030	5030	0
30	20250213	205800	382056445	5030	5030	5030	5030	0
31	20250213	205700	382056445	5030	5030	5030	5030	0
32	20250213	205600	382056445	5030	5030	5030	5030	11116
33	20250213	205500	382056445	5030	5030	5030	5030	0
34	20250213	205400	382056445	5030	5030	5030	5030	0
35	20250213	205300	382056445	5030	5030	5030	5030	0
36	20250213	205200	382056445	5030	5030	5030	5030	0
37	20250213	205100	382056445	5030	5030	5030	5030	0
38	20250213	205000	382056445	5030	5030	5030	5030	0
39	20250213	204900	382056445	5030	5030	5030	5030	0
40	20250213	204800	382056445	5030	5030	5030	5030	0
41	20250213	204700	382056445	5030	5030	5030	5030	0
42	20250213	204600	382056445	5030	5030	5030	5030	0
43	20250213	204500	382056445	5030	5030	5030	5030	0
44	20250213	204400	382056445	5030	5030	5030	5030	0
45	20250213	204300	382056445	5030	5030	5030	5030	0
46	20250213	204200	382056445	5030	5030	5030	5030	0
47	20250213	204100	382056445	5030	5030	5030	5030	0
48	20250213	204000	382056445	5030	5030	5030	5030	0
49	20250213	203900	382056445	5030	5030	5030	5030	0
50	20250213	203800	382056445	5030	5030	5030	5030	0
51	20250213	203700	382056445	5030	5030	5030	5030	0
52	20250213	203600	382056445	5030	5030	5030	5030	0
53	20250213	203500	382056445	5030	5030	5030	5030	0
54	20250213	203400	382056445	5030	5030	5030	5030	0
55	20250213	203300	382056445	5030	5030	5030	5030	0
56	20250213	203200	382056445	5030	5030	5030	5030	0
57	20250213	203100	382056445	5030	5030	5030	5030	0
58	20250213	203000	382056445	5030	5030	5030	5030	0
59	20250213	202900	382056445	5030	5030	5030	5030	0
60	20250213	202800	382056445	5030	5030	5030	5030	0
61	20250213	202700	382056445	5030	5030	5030	5030	0
62	20250213	202600	382056445	5030	5030	5030	5030	11116
63	20250213	202500	382056445	5030	5030	5030	5030	0
64	20250213	202400	382056445	5030	5030	5030	5030	0
65	20250213	202300	382056445	5030	5030	5030	5030	0
66	20250213	202200	382056445	5030	5030	5030	5030	0
67	20250213	202100	382056445	5030	5030	5030	5030	0
68	20250213	202000	382056445	5030	5030	5030	5030	0
69	20250213	201900	382056445	5030	5030	5030	5030	0
70	20250213	201800	382056445	5030	5030	5030	5030	0
71	20250213	201700	382056445	5030	5030	5030	5030	0
72	20250213	201600	382056445	5030	5030	5030	5030	0
73	20250213	201500	382056445	5030	5030	5030	5030	0
74	20250213	201400	382056445	5030	5030	5030	5030	0
75	20250213	201300	382056445	5030	5030	5030	5030	0
76	20250213	201200	382056445	5030	5030	5030	5030	0
77	20250213	201100	382056445	5030	5030	5030	5030	0
78	20250213	201000	382056445	5030	5030	5030	5030	0
79	20250213	200900	382056445	5030	5030	5030	5030	0
80	20250213	200800	382056445	5030	5030	5030	5030	0
81	20250213	200700	382056445	5030	5030	5030	5030	0
82	20250213	200600	382056445	5030	5030	5030	5030	0
83	20250213	200500	382056445	5030	5030	5030	5030	0
84	20250213	200400	382056445	5030	5030	5030	5030	0
85	20250213	200300	382056445	5030	5030	5030	5030	0
86	20250213	200200	382056445	5030	5030	5030	5030	0
87	20250213	200100	382056445	5030	5030	5030	5030	0
88	20250213	200000	382056445	5030	5030	5030	5030	0
89	20250213	195900	382056445	5030	5030	5030	5030	0
90	20250213	195800	382056445	5030	5030	5030	5030	0
91	20250213	195700	382056445	5030	5030	5030	5030	0
92	20250213	195600	382056445	5030	5030	5030	5030	11116
93	20250213	195500	382056445	5030	5030	5030	5030	0
94	20250213	195400	382056445	5030	5030	5030	5030	0
95	20250213	195300	382056445	5030	5030	5030	5030	0
96	20250213	195200	382056445	5030	5030	5030	5030	0
97	20250213	195100	382056445	5030	5030	5030	5030	0
98	20250213	195000	382056445	5030	5030	5030	5030	0
99	20250213	194900	382056445	5030	5030	5030	5030	0
100	20250213	194800	382056445	5030	5030	5030	5030	0
101	20250213	194700	382056445	5030	5030	5030	5030	0
102	20250213	194600	382056445	5030	5030	5030	5030	0
103	20250213	194500	382056445	5030	5030	5030	5030	0
104	20250213	194400	382056445	5030	5030	5030	5030	0
105	20250213	194300	382056445	5030	5030	5030	5030	0
106	20250213	194200	382056445	5030	5030	5030	5030	0
107	20250213	194100	382056445	5030	5030	5030	5030	0
108	20250213	194000	382056445	5030	5030	5030	5030	0
109	20250213	193900	382056445	5030	5030	5030	5030	0
110	20250213	193800	382056445	5030	5030	5030	5030	0
111	20250213	193700	382056445	5030	5030	5030	5030	0
112	20250213	193600	382056445	5030	5030	5030	5030	0
113	20250213	193500	382056445	5030	5030	5030	5030	0
114	20250213	193400	382056445	5030	5030	5030	5030	0
115	20250213	193300	382056445	5030	5030	5030	5030	0
116	20250213	193200	382056445	5030	5030	5030	5030	0
117	20250213	193100	382056445	5030	5030	5030	5030	0
118	20250213	193000	382056445	5030	5030	5030	5030	0
119	20250213	192900	382056445	5030	5030	5030	5030	0
120	20250213	192800	382056445	5030	5030	5030	5030	0
121	20250213	192700	382056445	5030	5030	5030	5030	0
122	20250213	192600	382056445	5030	5030	5030	5030	11116
123	20250213	192500	382056445	5030	5030	5030	5030	0
124	20250213	192400	382056445	5030	5030	5030	5030	0
125	20250213	192300	382056445	5030	5030	5030	5030	0
126	20250213	192200	382056445	5030	5030	5030	5030	0
127	20250213	192100	382056445	5030	5030	5030	5030	0
128	20250213	192000	382056445	5030	5030	5030	5030	0
129	20250213	191900	382056445	5030	5030	5030	5030	0
130	20250213	191800	382056445	5030	5030	5030	5030	0
131	20250213	191700	382056445	5030	5030	5030	5030	0
132	20250213	191600	382056445	5030	5030	5030	5030	0
133	20250213	191500	382056445	5030	5030	5030	5030	0
134	20250213	191400	382056445	5030	5030	5030	5030	0
135	20250213	191300	382056445	5030	5030	5030	5030	0
136	20250213	191200	382056445	5030	5030	5030	5030	0
137	20250213	191100	382056445	5030	5030	5030	5030	0
138	20250213	191000	382056445	5030	5030	5030	5030	0
139	20250213	190900	382056445	5030	5030	5030	5030	0
140	20250213	190800	382056445	5030	5030	5030	5030	0
141	20250213	190700	382056445	5030	5030	5030	5030	0
142	20250213	190600	382056445	5030	5030	5030	5030	0
143	20250213	190500	382056445	5030	5030	5030	5030	0
144	20250213	190400	382056445	5030	5030	5030	5030	0
145	20250213	190300	382056445	5030	5030	5030	5030	0
146	20250213	190200	382056445	5030	5030	5030	5030	0
147	20250213	190100	382056445	5030	5030	5030	5030	0
148	20250213	190000	382056445	5030	5030	5030	5030	0
149	20250213	185900	382056445	5030	5030	5030	5030	0
150	20250213	185800	382056445	5030	5030	5030	5030	0
151	20250213	185700	382056445	5030	5030	5030	5030	0
152	20250213	185600	382056445	5030	5030	5030	5030	11116
153	20250213	185500	382056445	5030	5030	5030	5030	0
154	20250213	185400	382056445	5030	5030	5030	5030	0
155	20250213	185300	382056445	5030	5030	5030	5030	0
156	20250213	185200	382056445	5030	5030	5030	5030	0
157	20250213	185100	382056445	5030	5030	5030	5030	0
158	20250213	185000	382056445	5030	5030	5030	5030	0
159	20250213	184900	382056445	5030	5030	5030	5030	0
160	20250213	184800	382056445	5030	5030	5030	5030	0
161	20250213	184700	382056445	5030	5030	5030	5030	0
162	20250213	184600	382056445	5030	5030	5030	5030	0
163	20250213	184500	382056445	5030	5030	5030	5030	0
164	20250213	184400	382056445	5030	5030	5030	5030	0
165	20250213	184300	382056445	5030	5030	5030	5030	0
166	20250213	184200	382056445	5030	5030	5030	5030	0
167	20250213	184100	382056445	5030	5030	5030	5030	0
168	20250213	184000	382056445	5030	5030	5030	5030	0
169	20250213	183900	382056445	5030	5030	5030	5030	0
170	20250213	183800	382056445	5030	5030	5030	5030	0
171	20250213	183700	382056445	5030	5030	5030	5030	0
172	20250213	183600	382056445	5030	5030	5030	5030	0
173	20250213	183500	382056445	5030	5030	5030	5030	0
174	20250213	183400	382056445	5030	5030	5030	5030	0
175	20250213	183300	382056445	5030	5030	5030	5030	0
176	20250213	183200	382056445	5030	5030	5030	5030	0
177	20250213	183100	382056445	5030	5030	5030	5030	0
178	20250213	183000	382056445	5030	5030	5030	5030	0
179	20250213	182900	382056445	5030	5030	5030	5030	0
180	20250213	182800	382056445	5030	5030	5030	5030	0
181	20250213	182700	382056445	5030	5030	5030	5030	0
182	20250213	182600	382056445	5030	5030	5030	5030	11116
183	20250213	182500	382056445	5030	5030	5030	5030	0
184	20250213	182400	382056445	5030	5030	5030	5030	0
185	20250213	182300	382056445	5030	5030	5030	5030	0
186	20250213	182200	382056445	5030	5030	5030	5030	0
187	20250213	182100	382056445	5030	5030	5030	5030	0
188	20250213	182000	382056445	5030	5030	5030	5030	0
189	20250213	181900	382056445	5030	5030	5030	5030	0
190	20250213	181800	382056445	5030	5030	5030	5030	0
191	20250213	181700	382056445	5030	5030	5030	5030	0
192	20250213	181600	382056445	5030	5030	5030	5030	0
193	20250213	181500	382056445	5030	5030	5030	5030	0
194	20250213	181400	382056445	5030	5030	5030	5030	0
195	20250213	181300	382056445	5030	5030	5030	5030	0
196	20250213	181200	382056445	5030	5030	5030	5030	0
197	20250213	181100	382056445	5030	5030	5030	5030	0
198	20250213	181000	382056445	5030	5030	5030	5030	0
199	20250213	180900	382056445	5030	5030	5030	5030	0
200	20250213	180800	382056445	5030	5030	5030	5030	0
201	20250213	180700	382056445	5030	5030	5030	5030	0
202	20250213	180600	382056445	5030	5030	5030	5030	0
203	20250213	180500	382056445	5030	5030	5030	5030	0
204	20250213	180400	382056445	5030	5030	5030	5030	0
205	20250213	180300	382056445	5030	5030	5030	5030	0
206	20250213	180200	382056445	5030	5030	5030	5030	0
207	20250213	180100	382056445	5030	5030	5030	5030	0
208	20250213	180000	382056445	5030	5030	5030	5030	0
209	20250213	175900	382056445	5030	5030	5030	5030	0
210	20250213	175800	382056445	5030	5030	5030	5030	0
211	20250213	175700	382056445	5030	5030	5030	5030	0
212	20250213	175600	382056445	5030	5030	5030	5030	11116
213	20250213	175500	382056445	5030	5030	5030	5030	0
214	20250213	175400	382056445	5030	5030	5030	5030	0
215	20250213	175300	382056445	5030	5030	5030	5030	0
216	20250213	175200	382056445	5030	5030	5030	5030	0
217	20250213	175100	382056445	5030	5030	5030	5030	0
218	20250213	175000	382056445	5030	5030	5030	5030	0
219	20250213	174900	382056445	5030	5030	5030	5030	0
220	20250213	174800	382056445	5030	5030	5030	5030	0
221	20250213	174700	382056445	5030	5030	5030	5030	0
222	20250213	174600	382056445	5030	5030	5030	5030	0
223	20250213	174500	382056445	5030	5030	5030	5030	0
224	20250213	174400	382056445	5030	5030	5030	5030	0
225	20250213	174300	382056445	5030	5030	5030	5030	0
226	20250213	174200	382056445	5030	5030	5030	5030	0
227	20250213	174100	382056445	5030	5030	5030	5030	0
228	20250213	174000	382056445	5030	5030	5030	5030	0
229	20250213	173900	382056445	5030	5030	5030	5030	0
230	20250213	173800	382056445	5030	5030	5030	5030	0
231	20250213	173700	382056445	5030	5030	5030	5030	0
232	20250213	173600	382056445	5030	5030	5030	5030	0
233	20250213	173500	382056445	5030	5030	5030	5030	0
234	20250213	173400	382056445	5030	5030	5030	5030	0
235	20250213	173300	382056445	5030	5030	5030	5030	0
236	20250213	173200	382056445	5030	5030	5030	5030	0
237	20250213	173100	382056445	5030	5030	5030	5030	0
238	20250213	173000	382056445	5030	5030	5030	5030	0
239	20250213	172900	382056445	5030	5030	5030	5030	0
240	20250213	172800	382056445	5030	5030	5030	5030	0
241	20250213	172700	382056445	5030	5030	5030	5030	0
242	20250213	172600	382056445	5030	5030	5030	5030	11116
243	20250213	172500	382056445	5030	5030	5030	5030	0
244	20250213	172400	382056445	5030	5030	5030	5030	0
245	20250213	172300	382056445	5030	5030	5030	5030	0
246	20250213	172200	382056445	5030	5030	5030	5030	0
247	20250213	172100	382056445	5030	5030	5030	5030	0
248	20250213	172000	382056445	5030	5030	5030	5030	0
249	20250213	171900	382056445	5030	5030	5030	5030	0
250	20250213	171800	382056445	5030	5030	5030	5030	0
251	20250213	171700	382056445	5030	5030	5030	5030	0
252	20250213	171600	382056445	5030	5030	5030	5030	0
253	20250213	171500	382056445	5030	5030	5030	5030	0
254	20250213	171400	382056445	5030	5030	5030	5030	0
255	20250213	171300	382056445	5030	5030	5030	5030	0
256	20250213	171200	382056445	5030	5030	5030	5030	0
257	20250213	171100	382056445	5030	5030	5030	5030	0
258	20250213	171000	382056445	5030	5030	5030	5030	0
259	20250213	170900	382056445	5030	5030	5030	5030	0
260	20250213	170800	382056445	5030	5030	5030	5030	0
261	20250213	170700	382056445	5030	5030	5030	5030	0
262	20250213	170600	382056445	5030	5030	5030	5030	0
263	20250213	170500	382056445	5030	5030	5030	5030	0
264	20250213	170400	382056445	5030	5030	5030	5030	0
265	20250213	170300	382056445	5030	5030	5030	5030	0
266	20250213	170200	382056445	5030	5030	5030	5030	0
267	20250213	170100	382056445	5030	5030	5030	5030	0
268	20250213	170000	382056445	5030	5030	5030	5030	0
269	20250213	165900	382056445	5030	5030	5030	5030	0
270	20250213	165800	382056445	5030	5030	5030	5030	0
271	20250213	165700	382056445	5030	5030	5030	5030	0
272	20250213	165600	382056445	5030	5030	5030	5030	11116
273	20250213	165500	382056445	5030	5030	5030	5030	0
274	20250213	165400	382056445	5030	5030	5030	5030	0
275	20250213	165300	382056445	5030	5030	5030	5030	0
276	20250213	165200	382056445	5030	5030	5030	5030	0
277	20250213	165100	382056445	5030	5030	5030	5030	0
278	20250213	165000	382056445	5030	5030	5030	5030	0
279	20250213	164900	382056445	5030	5030	5030	5030	0
280	20250213	164800	382056445	5030	5030	5030	5030	0
281	20250213	164700	382056445	5030	5030	5030	5030	0
282	20250213	164600	382056445	5030	5030	5030	5030	0
283	20250213	164500	382056445	5030	5030	5030	5030	0
284	20250213	164400	382056445	5030	5030	5030	5030	0
285	20250213	164300	382056445	5030	5030	5030	5030	0
286	20250213	164200	382056445	5030	5030	5030	5030	0
287	20250213	164100	382056445	5030	5030	5030	5030	0
288	20250213	164000	382056445	5030	5030	5030	5030	0
289	20250213	163900	382056445	5030	5030	5030	5030	0
290	20250213	163800	382056445	5030	5030	5030	5030	0
291	20250213	163700	382056445	5030	5030	5030	5030	0
292	20250213	163600	382056445	5030	5030	5030	5030	0
293	20250213	163500	382056445	5030	5030	5030	5030	0
294	20250213	163400	382056445	5030	5030	5030	5030	0
295	20250213	163300	382056445	5030	5030	5030	5030	0
296	20250213	163200	382056445	5030	5030	5030	5030	0
297	20250213	163100	382056445	5030	5030	5030	5030	0
298	20250213	163000	382056445	5030	5030	5030	5030	0
299	20250213	162900	382056445	5030	5030	5030	5030	0
300	20250213	162800	382056445	5030	5030	5030	5030	0
301	20250213	162700	382056445	5030	5030	5030	5030	0
302	20250213	162600	382056445	5030	5030	5030	5030	11116
303	20250213	162500	382056445	5030	5030	5030	5030	0
304	20250213	162400	382056445	5030	5030	5030	5030	0
305	20250213	162300	382056445	5030	5030	5030	5030	0
306	20250213	162200	382056445	5030	5030	5030	5030	0
307	20250213	162100	382056445	5030	5030	5030	5030	0
308	20250213	162000	382056445	5030	5030	5030	5030	0
309	20250213	161900	382056445	5030	5030	5030	5030	0
310	20250213	161800	382056445	5030	5030	5030	5030	0
311	20250213	161700	382056445	5030	5030	5030	5030	0
312	20250213	161600	382056445	5030	5030	5030	5030	0
313	20250213	161500	382056445	5030	5030	5030	5030	0
314	20250213	161400	382056445	5030	5030	5030	5030	0
315	20250213	161300	382056445	5030	5030	5030	5030	0
316	20250213	161200	382056445	5030	5030	5030	5030	0
317	20250213	161100	382056445	5030	5030	5030	5030	0
318	20250213	161000	382056445	5030	5030	5030	5030	0
319	20250213	160900	382056445	5030	5030	5030	5030	0
320	20250213	160800	382056445	5030	5030	5030	5030	0
321	20250213	160700	382056445	5030	5030	5030	5030	0
322	20250213	160600	382056445	5030	5030	5030	5030	0
323	20250213	160500	382056445	5030	5030	5030	5030	0
324	20250213	160400	382056445	5030	5030	5030	5030	0
325	20250213	160300	382056445	5030	5030	5030	5030	0
326	20250213	160200	382056445	5030	5030	5030	5030	0
327	20250213	160100	382056445	5030	5030	5030	5030	0
328	20250213	160000	382056445	5030	5030	5030	5030	0
329	20250213	155900	382056445	5030	5030	5030	5030	0
330	20250213	155800	382056445	5030	5030	5030	5030	0
331	20250213	155700	382056445	5030	5030	5030	5030	0
332	20250213	155600	382056445	5030	5030	5030	5030	11116
333	20250213	155500	382056445	5030	5030	5030	5030	0
334	20250213	155400	382056445	5030	5030	5030	5030	0
335	20250213	155300	382056445	5030	5030	5030	5030	0
336	20250213	155200	382056445	5030	5030	5030	5030	0
337	20250213	155100	382056445	5030	5030	5030	5030	0
338	20250213	155000	382056445	5030	5030	5030	5030	0
339	20250213	154900	382056445	5030	5030	5030	5030	0
340	20250213	154800	382056445	5030	5030	5030	5030	0
341	20250213	154700	382056445	5030	5030	5030	5030	0
342	20250213	154600	382056445	5030	5030	5030	5030	0
343	20250213	154500	382056445	5030	5030	5030	5030	0
344	20250213	154400	382056445	5030	5030	5030	5030	0
345	20250213	154300	382056445	5030	5030	5030	5030	0
346	20250213	154200	382056445	5030	5030	5030	5030	0
347	20250213	154100	382056445	5030	5030	5030	5030	0
348	20250213	154000	382056445	5030	5030	5030	5030	0
349	20250213	153900	382056445	5030	5030	5030	5030	0
350	20250213	153800	382056445	5030	5030	5030	5030	0
351	20250213	153700	382056445	5030	5030	5030	5030	0
352	20250213	153600	382056445	5030	5030	5030	5030	0
353	20250213	153500	382056445	5030	5030	5030	5030	0
354	20250213	153400	382056445	5030	5030	5030	5030	0
355	20250213	153300	382056445	5030	5030	5030	5030	0
356	20250213	153200	382056445	5030	5030	5030	5030	0
357	20250213	153100	382056445	5030	5030	5030	5030	0
358	20250213	153000	382056445	5030	5030	5030	5030	11116
359	20250213	152900	326142965	5010	5010	5010	5010	0
360	20250213	152800	326142965	5010	5010	5010	5010	0
361	20250213	152700	326142965	5010	5010	5010	5010	0
362	20250213	152600	326142965	5010	5010	5010	5010	0
363	20250213	152500	326142965	5010	5010	5010	5010	0
364	20250213	152400	326142965	5010	5010	5010	5010	0
365	20250213	152300	326142965	5010	5010	5010	5010	0
366	20250213	152200	326142965	5010	5010	5010	5010	0
367	20250213	152100	326142965	5010	5010	5010	5010	0
368	20250213	152000	326142965	5010	5010	5010	5010	0
369	20250213	151900	326142965	5010	5000	5010	5000	2438
370	20250213	151800	313944775	5000	5000	5000	5000	0
371	20250213	151700	313944775	5000	5000	5000	4995	267
372	20250213	151600	312611100	5000	5000	5000	5000	14
373	20250213	151500	312541100	5000	4995	5000	4995	139
374	20250213	151400	311846790	5000	4995	5000	4995	198
375	20250213	151300	310857775	5000	5000	5000	5000	1
376	20250213	151200	310852775	5000	5000	5000	5000	0
377	20250213	151100	310852775	5000	5000	5000	5000	0
378	20250213	151000	310852775	5000	5000	5000	5000	0
379	20250213	150900	310852775	5000	5000	5000	5000	0
380	20250213	150800	310852775	5000	5000	5000	5000	0
381	20250213	150700	310852775	5000	5010	5010	5000	30
382	20250213	150600	310702765	5020	5000	5020	5000	653
383	20250213	150500	307437745	5000	5010	5020	5000	847
384	20250213	150400	303197745	5010	5010	5010	5010	1
385	20250213	150300	303192735	5000	5000	5000	4990	1069
386	20250213	150200	297848625	5000	5000	5000	5000	2
387	20250213	150100	297838625	4995	5000	5000	4995	171
388	20250213	150000	296984310	5000	5000	5000	5000	0
389	20250213	145900	296984310	5000	5000	5000	5000	0
390	20250213	145800	296984310	5000	5000	5000	5000	0
391	20250213	145700	296984310	5000	5000	5000	5000	0
392	20250213	145600	296984310	5000	5000	5000	5000	0
393	20250213	145500	296984310	5000	5010	5010	5000	85
394	20250213	145400	296559300	5000	4995	5020	4995	6211
395	20250213	145300	265507350	4995	4995	4995	4995	0
396	20250213	145200	265507350	4995	4985	4995	4985	1994
397	20250213	145100	255556875	4985	4985	4985	4985	0
398	20250213	145000	255556875	4985	4985	4985	4985	0
399	20250213	144900	255556875	4985	4975	4985	4975	236
400	20250213	144800	254382765	4985	4985	4985	4985	0
401	20250213	144700	254382765	4985	4980	4985	4980	20
402	20250213	144600	254283090	4985	4985	4985	4985	0
403	20250213	144500	254283090	4985	4975	4985	4975	31
404	20250213	144400	254128855	4985	4985	4985	4985	0
405	20250213	144300	254128855	4985	4985	4985	4985	0
406	20250213	144200	254128855	4985	4980	4985	4975	466
407	20250213	144100	251808995	4990	4990	4990	4990	0
408	20250213	144000	251808995	4990	4990	4990	4990	0
409	20250213	143900	251808995	4990	4990	4990	4990	0
410	20250213	143800	251808995	4990	4990	4990	4990	0
411	20250213	143700	251808995	4990	4990	4990	4990	0
412	20250213	143600	251808995	4990	4990	4990	4990	0
413	20250213	143500	251808995	4990	4990	4990	4990	0
414	20250213	143400	251808995	4990	4990	4990	4990	0
415	20250213	143300	251808995	4990	4990	4990	4990	4
416	20250213	143200	251789035	4990	4990	4990	4990	0
417	20250213	143100	251789035	4990	4990	4990	4990	0
418	20250213	143000	251789035	4990	4990	4990	4990	0
419	20250213	142900	251789035	4990	4985	4990	4985	500
420	20250213	142800	249295705	4990	4990	4990	4990	0
421	20250213	142700	249295705	4990	4990	4990	4990	0
422	20250213	142600	249295705	4990	4990	4990	4990	0
423	20250213	142500	249295705	4990	4990	4990	4990	0
424	20250213	142400	249295705	4990	4990	4990	4985	435
425	20250213	142300	247126415	4990	4975	4990	4975	2230
426	20250213	142200	236010350	4975	4950	4975	4950	900
427	20250213	142100	231551335	4960	4960	4960	4960	101
428	20250213	142000	231050375	4975	4975	4975	4975	0
429	20250213	141900	231050375	4975	4975	4975	4975	0
430	20250213	141800	231050375	4975	4975	4975	4975	0
431	20250213	141700	231050375	4975	4975	4975	4975	0
432	20250213	141600	231050375	4975	4975	4975	4975	0
433	20250213	141500	231050375	4975	4975	4975	4975	0
434	20250213	141400	231050375	4975	4975	4975	4950	59
435	20250213	141300	230758220	4950	4965	4975	4950	342
436	20250213	141200	229059395	4970	4970	4970	4970	0
437	20250213	141100	229059395	4970	4970	4970	4970	0
438	20250213	141000	229059395	4970	4970	4970	4970	1
439	20250213	140900	229054425	4950	4950	4950	4950	5
440	20250213	140800	229029675	4965	4965	4965	4965	594
441	20250213	140700	226080465	4965	4965	4965	4965	0
442	20250213	140600	226080465	4965	4965	4965	4965	0
443	20250213	140500	226080465	4965	4965	4965	4965	0
444	20250213	140400	226080465	4965	4965	4965	4965	0
445	20250213	140300	226080465	4965	4965	4965	4965	0
446	20250213	140200	226080465	4965	4965	4965	4965	0
447	20250213	140100	226080465	4965	4965	4965	4965	0
448	20250213	140000	226080465	4965	4965	4965	4965	100
449	20250213	135900	225583965	4965	4965	4965	4965	0
450	20250213	135800	225583965	4965	4965	4965	4965	0
451	20250213	135700	225583965	4965	4965	4965	4965	0
452	20250213	135600	225583965	4965	4960	4965	4960	2
453	20250213	135500	225574040	4960	4960	4960	4960	0
454	20250213	135400	225574040	4960	4960	4960	4960	0
455	20250213	135300	225574040	4960	4960	4960	4960	0
456	20250213	135200	225574040	4960	4960	4960	4960	0
457	20250213	135100	225574040	4960	4960	4960	4960	0
458	20250213	135000	225574040	4960	4960	4960	4960	0
459	20250213	134900	225574040	4960	4960	4960	4960	212
460	20250213	134800	224522520	4965	4965	4965	4965	0
461	20250213	134700	224522520	4965	4965	4965	4965	0
462	20250213	134600	224522520	4965	4965	4965	4965	0
463	20250213	134500	224522520	4965	4965	4965	4965	0
464	20250213	134400	224522520	4965	4960	4965	4960	9
465	20250213	134300	224477875	4960	4960	4960	4960	0
466	20250213	134200	224477875	4960	4960	4960	4960	1
467	20250213	134100	224472915	4960	4945	4960	4945	116
468	20250213	134000	223899280	4945	4945	4945	4945	10
469	20250213	133900	223849830	4945	4945	4945	4945	0
470	20250213	133800	223849830	4945	4950	4950	4945	250
471	20250213	133700	222613575	4965	4965	4965	4965	0
472	20250213	133600	222613575	4965	4965	4965	4950	147
473	20250213	133500	221885875	4960	4950	4965	4950	8
474	20250213	133400	221846250	4950	4950	4950	4950	3
475	20250213	133300	221831400	4950	4950	4950	4950	2
476	20250213	133200	221821500	4965	4965	4965	4965	0
477	20250213	133100	221821500	4965	4965	4965	4965	0
478	20250213	133000	221821500	4965	4955	4965	4955	32
479	20250213	132900	221662930	4965	4955	4965	4955	2
480	20250213	132800	221653010	4930	4950	4965	4930	1506
481	20250213	132700	214228285	4950	4950	4950	4950	0
482	20250213	132600	214228285	4950	4935	4950	4935	688
483	20250213	132500	210830395	4935	4935	4935	4935	0
484	20250213	132400	210830395	4935	4935	4935	4935	0
485	20250213	132300	210830395	4935	4935	4935	4935	0
486	20250213	132200	210830395	4935	4935	4935	4935	0
487	20250213	132100	210830395	4935	4935	4935	4935	0
488	20250213	132000	210830395	4935	4935	4935	4935	0
489	20250213	131900	210830395	4935	4935	4935	4935	0
490	20250213	131800	210830395	4935	4935	4935	4935	0
491	20250213	131700	210830395	4935	4935	4935	4935	0
492	20250213	131600	210830395	4935	4935	4935	4935	0
493	20250213	131500	210830395	4935	4935	4935	4935	0
494	20250213	131400	210830395	4935	4935	4935	4935	0
495	20250213	131300	210830395	4935	4935	4935	4935	0
496	20250213	131200	210830395	4935	4935	4935	4935	0
497	20250213	131100	210830395	4935	4935	4935	4935	8
498	20250213	131000	210790915	4940	4940	4940	4940	0
499	20250213	130900	210790915	4940	4940	4940	4940	0
500	20250213	130800	210790915	4940	4940	4940	4940	0
501	20250213	130700	210790915	4940	4940	4940	4940	0
502	20250213	130600	210790915	4940	4940	4940	4940	0
503	20250213	130500	210790915	4940	4940	4940	4940	0
504	20250213	130400	210790915	4940	4940	4940	4940	0
505	20250213	130300	210790915	4940	4940	4940	4940	0
506	20250213	130200	210790915	4940	4940	4940	4940	0
507	20250213	130100	210790915	4940	4940	4940	4940	1
508	20250213	130000	210785975	4935	4935	4935	4935	0
509	20250213	125900	210785975	4935	4935	4935	4935	0
510	20250213	125800	210785975	4935	4935	4935	4935	50
511	20250213	125700	210539225	4940	4940	4940	4940	0
512	20250213	125600	210539225	4940	4935	4940	4935	51
513	20250213	125500	210287535	4935	4900	4935	4900	61
514	20250213	125400	209988600	4945	4945	4945	4945	0
515	20250213	125300	209988600	4945	4945	4945	4945	0
516	20250213	125200	209988600	4945	4945	4945	4945	2
517	20250213	125100	209978710	4945	4945	4945	4945	0
518	20250213	125000	209978710	4945	4895	4945	4895	9
519	20250213	124900	209934360	4885	4915	4915	4885	1000
520	20250213	124800	205033705	4930	4930	4930	4930	0
521	20250213	124700	205033705	4930	4930	4930	4930	46
522	20250213	124600	204806925	4930	4930	4930	4930	0
523	20250213	124500	204806925	4930	4930	4930	4930	0
524	20250213	124400	204806925	4930	4930	4930	4930	500
525	20250213	124300	202341925	4930	4930	4930	4930	0
526	20250213	124200	202341925	4930	4930	4930	4930	0
527	20250213	124100	202341925	4930	4930	4930	4930	0
528	20250213	124000	202341925	4930	4920	4930	4920	610
529	20250213	123900	199337790	4920	4920	4920	4920	0
530	20250213	123800	199337790	4920	4920	4920	4920	1
531	20250213	123700	199332870	4915	4915	4915	4915	580
532	20250213	123600	196482170	4915	4915	4915	4915	0
533	20250213	123500	196482170	4915	4915	4915	4915	0
534	20250213	123400	196482170	4915	4915	4915	4910	3
535	20250213	123300	196467430	4900	4900	4900	4900	0
536	20250213	123200	196467430	4900	4900	4900	4900	0
537	20250213	123100	196467430	4900	4900	4900	4900	30
538	20250213	123000	196320430	4900	4900	4900	4900	0
539	20250213	122900	196320430	4900	4900	4900	4900	0
540	20250213	122800	196320430	4900	4900	4900	4900	0
541	20250213	122700	196320430	4900	4900	4900	4900	7
542	20250213	122600	196286130	4915	4915	4915	4915	0
543	20250213	122500	196286130	4915	4915	4915	4915	0
544	20250213	122400	196286130	4915	4915	4915	4915	0
545	20250213	122300	196286130	4915	4915	4915	4915	0
546	20250213	122200	196286130	4915	4915	4915	4915	0
547	20250213	122100	196286130	4915	4915	4915	4915	0
548	20250213	122000	196286130	4915	4915	4915	4915	0
549	20250213	121900	196286130	4915	4915	4915	4915	0
550	20250213	121800	196286130	4915	4915	4915	4915	0
551	20250213	121700	196286130	4915	4915	4915	4915	0
552	20250213	121600	196286130	4915	4915	4915	4915	0
553	20250213	121500	196286130	4915	4915	4915	4915	0
554	20250213	121400	196286130	4915	4915	4915	4915	0
555	20250213	121300	196286130	4915	4915	4915	4915	0
556	20250213	121200	196286130	4915	4915	4915	4915	0
557	20250213	121100	196286130	4915	4915	4915	4915	0
558	20250213	121000	196286130	4915	4915	4915	4915	7
559	20250213	120900	196251725	4915	4915	4915	4915	0
560	20250213	120800	196251725	4915	4915	4915	4915	0
561	20250213	120700	196251725	4915	4915	4915	4915	0
562	20250213	120600	196251725	4915	4915	4915	4915	0
563	20250213	120500	196251725	4915	4915	4915	4915	0
564	20250213	120400	196251725	4915	4915	4915	4915	0
565	20250213	120300	196251725	4915	4915	4915	4915	2
566	20250213	120200	196241895	4915	4915	4915	4915	2
567	20250213	120100	196232065	4915	4915	4915	4915	0
568	20250213	120000	196232065	4915	4915	4915	4915	2
569	20250213	115900	196222235	4915	4915	4915	4915	0
570	20250213	115800	196222235	4915	4910	4915	4910	10
571	20250213	115700	196173110	4915	4915	4915	4915	0
572	20250213	115600	196173110	4915	4900	4915	4900	84
573	20250213	115500	195761495	4915	4915	4915	4915	0
574	20250213	115400	195761495	4915	4915	4915	4915	0
575	20250213	115300	195761495	4915	4915	4915	4915	0
576	20250213	115200	195761495	4915	4915	4915	4915	0
577	20250213	115100	195761495	4915	4915	4915	4915	0
578	20250213	115000	195761495	4915	4915	4915	4915	0
579	20250213	114900	195761495	4915	4915	4915	4915	0
580	20250213	114800	195761495	4915	4915	4915	4915	0
581	20250213	114700	195761495	4915	4915	4915	4915	0
582	20250213	114600	195761495	4915	4915	4915	4915	0
583	20250213	114500	195761495	4915	4915	4915	4915	0
584	20250213	114400	195761495	4915	4915	4915	4915	0
585	20250213	114300	195761495	4915	4915	4915	4915	0
586	20250213	114200	195761495	4915	4915	4915	4915	0
587	20250213	114100	195761495	4915	4915	4915	4915	0
588	20250213	114000	195761495	4915	4915	4915	4915	5
589	20250213	113900	195736920	4915	4915	4915	4915	0
590	20250213	113800	195736920	4915	4915	4915	4915	0
591	20250213	113700	195736920	4915	4915	4915	4915	0
592	20250213	113600	195736920	4915	4915	4915	4915	0
593	20250213	113500	195736920	4915	4915	4915	4915	0
594	20250213	113400	195736920	4915	4900	4915	4900	277
595	20250213	113300	194379605	4900	4900	4900	4900	0
596	20250213	113200	194379605	4900	4900	4900	4900	1
597	20250213	113100	194374705	4890	4890	4890	4890	0
598	20250213	113000	194374705	4890	4900	4900	4890	3
599	20250213	112900	194360015	4870	4870	4870	4870	0
600	20250213	112800	194360015	4870	4870	4870	4870	10
601	20250213	112700	194311315	4900	4900	4900	4900	1
602	20250213	112600	194306415	4900	4900	4900	4900	0
603	20250213	112500	194306415	4900	4900	4900	4900	12
604	20250213	112400	194247615	4865	4875	4875	4865	1206
605	20250213	112300	188374395	4875	4880	4880	4870	832
606	20250213	112200	184319540	4875	4880	4880	4875	1439
607	20250213	112100	177302515	4880	4880	4880	4880	0
608	20250213	112000	177302515	4880	4890	4890	4880	520
609	20250213	111900	174764500	4890	4890	4890	4890	1062
610	20250213	111800	169571320	4890	4905	4905	4890	636
611	20250213	111700	166455900	4900	4910	4910	4900	584
612	20250213	111600	163592100	4925	4925	4925	4925	114
613	20250213	111500	163030650	4900	4925	4925	4900	1700
614	20250213	111400	154695240	4930	4930	4930	4930	0
615	20250213	111300	154695240	4930	4925	4930	4925	369
616	20250213	111200	152877750	4920	4920	4920	4920	0
617	20250213	111100	152877750	4920	4920	4920	4920	1
618	20250213	111000	152872830	4915	4915	4915	4915	0
619	20250213	110900	152872830	4915	4915	4915	4915	157
620	20250213	110800	152101175	4915	4915	4915	4915	0
621	20250213	110700	152101175	4915	4915	4915	4915	233
622	20250213	110600	150955980	4915	4915	4915	4915	0
623	20250213	110500	150955980	4915	4915	4915	4915	375
624	20250213	110400	149112855	4900	4900	4900	4900	0
625	20250213	110300	149112855	4900	4900	4900	4900	0
626	20250213	110200	149112855	4900	4900	4900	4900	0
627	20250213	110100	149112855	4900	4900	4900	4900	0
628	20250213	110000	149112855	4900	4895	4900	4890	703
629	20250213	105900	145675170	4900	4900	4900	4900	0
630	20250213	105800	145675170	4900	4900	4900	4900	0
631	20250213	105700	145675170	4900	4900	4900	4900	0
632	20250213	105600	145675170	4900	4900	4900	4900	1
633	20250213	105500	145670270	4900	4900	4900	4900	0
634	20250213	105400	145670270	4900	4900	4900	4900	0
635	20250213	105300	145670270	4900	4900	4900	4900	7
636	20250213	105200	145635970	4900	4900	4900	4900	3
637	20250213	105100	145621270	4900	4900	4900	4900	0
638	20250213	105000	145621270	4900	4900	4900	4900	0
639	20250213	104900	145621270	4900	4900	4900	4900	0
640	20250213	104800	145621270	4900	4900	4900	4900	1000
641	20250213	104700	140721270	4900	4900	4900	4900	0
642	20250213	104600	140721270	4900	4900	4900	4900	1
643	20250213	104500	140716370	4880	4880	4880	4880	0
644	20250213	104400	140716370	4880	4880	4880	4880	73
645	20250213	104300	140360130	4880	4880	4880	4880	0
646	20250213	104200	140360130	4880	4880	4880	4880	1
647	20250213	104100	140355250	4880	4880	4880	4880	0
648	20250213	104000	140355250	4880	4880	4880	4880	0
649	20250213	103900	140355250	4880	4880	4880	4880	0
650	20250213	103800	140355250	4880	4880	4880	4880	1
651	20250213	103700	140350370	4875	4875	4875	4875	0
652	20250213	103600	140350370	4875	4875	4875	4875	0
653	20250213	103500	140350370	4875	4875	4875	4875	0
654	20250213	103400	140350370	4875	4875	4875	4875	0
655	20250213	103300	140350370	4875	4895	4895	4875	630
656	20250213	103200	137276520	4895	4895	4895	4895	100
657	20250213	103100	136787020	4895	4895	4895	4895	100
658	20250213	103000	136297520	4895	4890	4895	4890	10
659	20250213	102900	136248575	4890	4890	4890	4890	0
660	20250213	102800	136248575	4890	4890	4890	4890	0
661	20250213	102700	136248575	4890	4890	4890	4890	0
662	20250213	102600	136248575	4890	4890	4890	4890	30
663	20250213	102500	136101875	4880	4880	4880	4880	0
664	20250213	102400	136101875	4880	4880	4880	4880	1
665	20250213	102300	136096995	4880	4880	4880	4880	0
666	20250213	102200	136096995	4880	4880	4880	4880	0
667	20250213	102100	136096995	4880	4880	4880	4880	0
668	20250213	102000	136096995	4880	4880	4880	4880	0
669	20250213	101900	136096995	4880	4880	4880	4880	0
670	20250213	101800	136096995	4880	4880	4880	4880	0
671	20250213	101700	136096995	4880	4880	4880	4880	0
672	20250213	101600	136096995	4880	4880	4880	4880	0
673	20250213	101500	136096995	4880	4880	4880	4880	175
674	20250213	101400	135242995	4880	4880	4880	4880	512
675	20250213	101300	132744435	4880	4880	4880	4880	59
676	20250213	101200	132456515	4880	4880	4880	4880	0
677	20250213	101100	132456515	4880	4880	4880	4880	3
678	20250213	101000	132441875	4860	4870	4870	4860	57
679	20250213	100900	132164755	4880	4880	4880	4880	1
680	20250213	100800	132159875	4880	4880	4880	4880	4
681	20250213	100700	132140355	4880	4880	4880	4880	300
682	20250213	100600	130676355	4880	4880	4880	4880	0
683	20250213	100500	130676355	4880	4880	4880	4880	0
684	20250213	100400	130676355	4880	4880	4880	4880	0
685	20250213	100300	130676355	4880	4880	4880	4880	1
686	20250213	100200	130671475	4880	4880	4880	4880	7
687	20250213	100100	130637315	4860	4860	4860	4860	10
688	20250213	100000	130588715	4860	4860	4860	4860	0
689	20250213	095900	130588715	4860	4860	4860	4860	0
690	20250213	095800	130588715	4860	4870	4870	4860	418
691	20250213	095700	128557035	4860	4860	4860	4860	0
692	20250213	095600	128557035	4860	4860	4860	4860	244
693	20250213	095500	127371195	4880	4880	4880	4880	0
694	20250213	095400	127371195	4880	4880	4880	4880	0
695	20250213	095300	127371195	4880	4880	4880	4880	5
696	20250213	095200	127346795	4880	4880	4880	4880	0
697	20250213	095100	127346795	4880	4865	4880	4865	271
698	20250213	095000	126028005	4880	4880	4880	4880	0
699	20250213	094900	126028005	4880	4880	4880	4880	0
700	20250213	094800	126028005	4880	4880	4880	4880	75
701	20250213	094700	125662005	4865	4870	4870	4865	4
702	20250213	094600	125642535	4870	4880	4880	4870	140
703	20250213	094500	124959345	4880	4860	4880	4860	83
704	20250213	094400	124554945	4880	4860	4880	4855	341
705	20250213	094300	122898360	4860	4860	4860	4855	301
706	20250213	094200	121436950	4880	4880	4880	4880	52
707	20250213	094100	121183190	4880	4880	4880	4880	0
708	20250213	094000	121183190	4880	4880	4880	4880	3
709	20250213	093900	121168550	4880	4880	4880	4880	1
710	20250213	093800	121163670	4860	4865	4865	4860	2300
711	20250213	093700	109984940	4865	4880	4880	4865	999
712	20250213	093600	105118380	4880	4885	4885	4880	532
713	20250213	093500	102520220	4885	4885	4885	4885	11
714	20250213	093400	102466485	4910	4915	4915	4890	22
715	20250213	093300	102358480	4900	4900	4900	4900	207
716	20250213	093200	101344180	4915	4895	4915	4875	134
717	20250213	093100	100689965	4900	4900	4900	4900	500
718	20250213	093000	98239965	4900	4900	4900	4900	0
719	20250213	092900	98239965	4900	4915	4915	4900	2537
720	20250213	092800	85789955	4925	4925	4925	4925	0
721	20250213	092700	85789955	4925	4925	4925	4925	0
722	20250213	092600	85789955	4925	4925	4925	4925	1
723	20250213	092500	85785030	4910	4910	4910	4910	0
724	20250213	092400	85785030	4910	4910	4910	4910	100
725	20250213	092300	85294030	4910	4910	4910	4910	0
726	20250213	092200	85294030	4910	4910	4910	4910	0
727	20250213	092100	85294030	4910	4915	4915	4910	416
728	20250213	092000	83251415	4925	4930	4930	4925	112
729	20250213	091900	82699260	4950	4950	4950	4950	1
730	20250213	091800	82694310	4930	4940	4940	4930	51
731	20250213	091700	82442870	4940	4965	4965	4940	243
732	20250213	091600	81240440	4965	4965	4965	4935	547
733	20250213	091500	78537275	4965	4960	4970	4960	2242
734	20250213	091400	67395265	4965	4965	4965	4965	101
735	20250213	091300	66893800	4965	4965	4965	4965	0
736	20250213	091200	66893800	4965	4950	4965	4950	8
737	20250213	091100	66854185	4940	4940	4940	4940	0
738	20250213	091000	66854185	4940	4940	4940	4940	1
739	20250213	090900	66849245	4940	4940	4940	4940	0
740	20250213	090800	66849245	4940	4940	4940	4940	0
741	20250213	090700	66849245	4940	4940	4940	4940	0
742	20250213	090600	66849245	4940	4940	4940	4940	212
743	20250213	090500	65801965	4940	4940	4940	4940	358
744	20250213	090400	64033445	4940	4935	4950	4935	3318
745	20250213	090300	47626645	4935	4905	4935	4905	4702
746	20250213	090200	24519395	4905	4905	4905	4905	4
747	20250213	090100	24499775	4850	4860	4860	4850	1430
748	20250213	090000	17557080	4910	4915	4915	4900	3579