KissMeData/097780/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	201000	59782685	1000	1000	1000	1000	314
3	20250218	200900	59782685	1000	1000	1000	1000	0
4	20250218	200800	59782685	1000	1000	1000	1000	0
5	20250218	200700	59782685	1000	1000	1000	1000	0
6	20250218	200600	59782685	1000	1000	1000	1000	0
7	20250218	200500	59782685	1000	1000	1000	1000	0
8	20250218	200400	59782685	1000	1000	1000	1000	0
9	20250218	200300	59782685	1000	1000	1000	1000	0
10	20250218	200200	59782685	1000	1000	1000	1000	0
11	20250218	200100	59782685	1000	1000	1000	1000	0
12	20250218	200000	59782685	1000	1000	1000	1000	0
13	20250218	195900	59782685	1000	1000	1000	1000	0
14	20250218	195800	59782685	1000	1000	1000	1000	0
15	20250218	195700	59782685	1000	1000	1000	1000	0
16	20250218	195600	59782685	1000	1000	1000	1000	0
17	20250218	195500	59782685	1000	1000	1000	1000	0
18	20250218	195400	59782685	1000	1000	1000	1000	0
19	20250218	195300	59782685	1000	1000	1000	1000	0
20	20250218	195200	59782685	1000	1000	1000	1000	0
21	20250218	195100	59782685	1000	1000	1000	1000	0
22	20250218	195000	59782685	1000	1000	1000	1000	0
23	20250218	194900	59782685	1000	1000	1000	1000	0
24	20250218	194800	59782685	1000	1000	1000	1000	0
25	20250218	194700	59782685	1000	1000	1000	1000	0
26	20250218	194600	59782685	1000	1000	1000	1000	0
27	20250218	194500	59782685	1000	1000	1000	1000	0
28	20250218	194400	59782685	1000	1000	1000	1000	0
29	20250218	194300	59782685	1000	1000	1000	1000	0
30	20250218	194200	59782685	1000	1000	1000	1000	0
31	20250218	194100	59782685	1000	1000	1000	1000	0
32	20250218	194000	59782685	1000	1000	1000	1000	314
33	20250218	193900	59782685	1000	1000	1000	1000	0
34	20250218	193800	59782685	1000	1000	1000	1000	0
35	20250218	193700	59782685	1000	1000	1000	1000	0
36	20250218	193600	59782685	1000	1000	1000	1000	0
37	20250218	193500	59782685	1000	1000	1000	1000	0
38	20250218	193400	59782685	1000	1000	1000	1000	0
39	20250218	193300	59782685	1000	1000	1000	1000	0
40	20250218	193200	59782685	1000	1000	1000	1000	0
41	20250218	193100	59782685	1000	1000	1000	1000	0
42	20250218	193000	59782685	1000	1000	1000	1000	0
43	20250218	192900	59782685	1000	1000	1000	1000	0
44	20250218	192800	59782685	1000	1000	1000	1000	0
45	20250218	192700	59782685	1000	1000	1000	1000	0
46	20250218	192600	59782685	1000	1000	1000	1000	0
47	20250218	192500	59782685	1000	1000	1000	1000	0
48	20250218	192400	59782685	1000	1000	1000	1000	0
49	20250218	192300	59782685	1000	1000	1000	1000	0
50	20250218	192200	59782685	1000	1000	1000	1000	0
51	20250218	192100	59782685	1000	1000	1000	1000	0
52	20250218	192000	59782685	1000	1000	1000	1000	0
53	20250218	191900	59782685	1000	1000	1000	1000	0
54	20250218	191800	59782685	1000	1000	1000	1000	0
55	20250218	191700	59782685	1000	1000	1000	1000	0
56	20250218	191600	59782685	1000	1000	1000	1000	0
57	20250218	191500	59782685	1000	1000	1000	1000	0
58	20250218	191400	59782685	1000	1000	1000	1000	0
59	20250218	191300	59782685	1000	1000	1000	1000	0
60	20250218	191200	59782685	1000	1000	1000	1000	0
61	20250218	191100	59782685	1000	1000	1000	1000	0
62	20250218	191000	59782685	1000	1000	1000	1000	314
63	20250218	190900	59782685	1000	1000	1000	1000	0
64	20250218	190800	59782685	1000	1000	1000	1000	0
65	20250218	190700	59782685	1000	1000	1000	1000	0
66	20250218	190600	59782685	1000	1000	1000	1000	0
67	20250218	190500	59782685	1000	1000	1000	1000	0
68	20250218	190400	59782685	1000	1000	1000	1000	0
69	20250218	190300	59782685	1000	1000	1000	1000	0
70	20250218	190200	59782685	1000	1000	1000	1000	0
71	20250218	190100	59782685	1000	1000	1000	1000	0
72	20250218	190000	59782685	1000	1000	1000	1000	0
73	20250218	185900	59782685	1000	1000	1000	1000	0
74	20250218	185800	59782685	1000	1000	1000	1000	0
75	20250218	185700	59782685	1000	1000	1000	1000	0
76	20250218	185600	59782685	1000	1000	1000	1000	0
77	20250218	185500	59782685	1000	1000	1000	1000	0
78	20250218	185400	59782685	1000	1000	1000	1000	0
79	20250218	185300	59782685	1000	1000	1000	1000	0
80	20250218	185200	59782685	1000	1000	1000	1000	0
81	20250218	185100	59782685	1000	1000	1000	1000	0
82	20250218	185000	59782685	1000	1000	1000	1000	0
83	20250218	184900	59782685	1000	1000	1000	1000	0
84	20250218	184800	59782685	1000	1000	1000	1000	0
85	20250218	184700	59782685	1000	1000	1000	1000	0
86	20250218	184600	59782685	1000	1000	1000	1000	0
87	20250218	184500	59782685	1000	1000	1000	1000	0
88	20250218	184400	59782685	1000	1000	1000	1000	0
89	20250218	184300	59782685	1000	1000	1000	1000	0
90	20250218	184200	59782685	1000	1000	1000	1000	0
91	20250218	184100	59782685	1000	1000	1000	1000	0
92	20250218	184000	59782685	1000	1000	1000	1000	314
93	20250218	183900	59782685	1000	1000	1000	1000	0
94	20250218	183800	59782685	1000	1000	1000	1000	0
95	20250218	183700	59782685	1000	1000	1000	1000	0
96	20250218	183600	59782685	1000	1000	1000	1000	0
97	20250218	183500	59782685	1000	1000	1000	1000	0
98	20250218	183400	59782685	1000	1000	1000	1000	0
99	20250218	183300	59782685	1000	1000	1000	1000	0
100	20250218	183200	59782685	1000	1000	1000	1000	0
101	20250218	183100	59782685	1000	1000	1000	1000	0
102	20250218	183000	59782685	1000	1000	1000	1000	0
103	20250218	182900	59782685	1000	1000	1000	1000	0
104	20250218	182800	59782685	1000	1000	1000	1000	0
105	20250218	182700	59782685	1000	1000	1000	1000	0
106	20250218	182600	59782685	1000	1000	1000	1000	0
107	20250218	182500	59782685	1000	1000	1000	1000	0
108	20250218	182400	59782685	1000	1000	1000	1000	0
109	20250218	182300	59782685	1000	1000	1000	1000	0
110	20250218	182200	59782685	1000	1000	1000	1000	0
111	20250218	182100	59782685	1000	1000	1000	1000	0
112	20250218	182000	59782685	1000	1000	1000	1000	0
113	20250218	181900	59782685	1000	1000	1000	1000	0
114	20250218	181800	59782685	1000	1000	1000	1000	0
115	20250218	181700	59782685	1000	1000	1000	1000	0
116	20250218	181600	59782685	1000	1000	1000	1000	0
117	20250218	181500	59782685	1000	1000	1000	1000	0
118	20250218	181400	59782685	1000	1000	1000	1000	0
119	20250218	181300	59782685	1000	1000	1000	1000	0
120	20250218	181200	59782685	1000	1000	1000	1000	0
121	20250218	181100	59782685	1000	1000	1000	1000	0
122	20250218	181000	59782685	1000	1000	1000	1000	314
123	20250218	180900	59782685	1000	1000	1000	1000	0
124	20250218	180800	59782685	1000	1000	1000	1000	0
125	20250218	180700	59782685	1000	1000	1000	1000	0
126	20250218	180600	59782685	1000	1000	1000	1000	0
127	20250218	180500	59782685	1000	1000	1000	1000	0
128	20250218	180400	59782685	1000	1000	1000	1000	0
129	20250218	180300	59782685	1000	1000	1000	1000	0
130	20250218	180200	59782685	1000	1000	1000	1000	0
131	20250218	180100	59782685	1000	1000	1000	1000	0
132	20250218	180000	59782685	1000	1000	1000	1000	0
133	20250218	175900	59782685	1000	1000	1000	1000	0
134	20250218	175800	59782685	1000	1000	1000	1000	0
135	20250218	175700	59782685	1000	1000	1000	1000	0
136	20250218	175600	59782685	1000	1000	1000	1000	0
137	20250218	175500	59782685	1000	1000	1000	1000	0
138	20250218	175400	59782685	1000	1000	1000	1000	0
139	20250218	175300	59782685	1000	1000	1000	1000	0
140	20250218	175200	59782685	1000	1000	1000	1000	0
141	20250218	175100	59782685	1000	1000	1000	1000	0
142	20250218	175000	59782685	1000	1000	1000	1000	0
143	20250218	174900	59782685	1000	1000	1000	1000	0
144	20250218	174800	59782685	1000	1000	1000	1000	0
145	20250218	174700	59782685	1000	1000	1000	1000	0
146	20250218	174600	59782685	1000	1000	1000	1000	0
147	20250218	174500	59782685	1000	1000	1000	1000	0
148	20250218	174400	59782685	1000	1000	1000	1000	0
149	20250218	174300	59782685	1000	1000	1000	1000	0
150	20250218	174200	59782685	1000	1000	1000	1000	0
151	20250218	174100	59782685	1000	1000	1000	1000	0
152	20250218	174000	59782685	1000	1000	1000	1000	314
153	20250218	173900	59782685	1000	1000	1000	1000	0
154	20250218	173800	59782685	1000	1000	1000	1000	0
155	20250218	173700	59782685	1000	1000	1000	1000	0
156	20250218	173600	59782685	1000	1000	1000	1000	0
157	20250218	173500	59782685	1000	1000	1000	1000	0
158	20250218	173400	59782685	1000	1000	1000	1000	0
159	20250218	173300	59782685	1000	1000	1000	1000	0
160	20250218	173200	59782685	1000	1000	1000	1000	0
161	20250218	173100	59782685	1000	1000	1000	1000	0
162	20250218	173000	59782685	1000	1000	1000	1000	0
163	20250218	172900	59782685	1000	1000	1000	1000	0
164	20250218	172800	59782685	1000	1000	1000	1000	0
165	20250218	172700	59782685	1000	1000	1000	1000	0
166	20250218	172600	59782685	1000	1000	1000	1000	0
167	20250218	172500	59782685	1000	1000	1000	1000	0
168	20250218	172400	59782685	1000	1000	1000	1000	0
169	20250218	172300	59782685	1000	1000	1000	1000	0
170	20250218	172200	59782685	1000	1000	1000	1000	0
171	20250218	172100	59782685	1000	1000	1000	1000	0
172	20250218	172000	59782685	1000	1000	1000	1000	0
173	20250218	171900	59782685	1000	1000	1000	1000	0
174	20250218	171800	59782685	1000	1000	1000	1000	0
175	20250218	171700	59782685	1000	1000	1000	1000	0
176	20250218	171600	59782685	1000	1000	1000	1000	0
177	20250218	171500	59782685	1000	1000	1000	1000	0
178	20250218	171400	59782685	1000	1000	1000	1000	0
179	20250218	171300	59782685	1000	1000	1000	1000	0
180	20250218	171200	59782685	1000	1000	1000	1000	0
181	20250218	171100	59782685	1000	1000	1000	1000	0
182	20250218	171000	59782685	1000	1000	1000	1000	314
183	20250218	170900	59782685	1000	1000	1000	1000	0
184	20250218	170800	59782685	1000	1000	1000	1000	0
185	20250218	170700	59782685	1000	1000	1000	1000	0
186	20250218	170600	59782685	1000	1000	1000	1000	0
187	20250218	170500	59782685	1000	1000	1000	1000	0
188	20250218	170400	59782685	1000	1000	1000	1000	0
189	20250218	170300	59782685	1000	1000	1000	1000	0
190	20250218	170200	59782685	1000	1000	1000	1000	0
191	20250218	170100	59782685	1000	1000	1000	1000	0
192	20250218	170000	59782685	1000	1000	1000	1000	0
193	20250218	165900	59782685	1000	1000	1000	1000	0
194	20250218	165800	59782685	1000	1000	1000	1000	0
195	20250218	165700	59782685	1000	1000	1000	1000	0
196	20250218	165600	59782685	1000	1000	1000	1000	0
197	20250218	165500	59782685	1000	1000	1000	1000	0
198	20250218	165400	59782685	1000	1000	1000	1000	0
199	20250218	165300	59782685	1000	1000	1000	1000	0
200	20250218	165200	59782685	1000	1000	1000	1000	0
201	20250218	165100	59782685	1000	1000	1000	1000	0
202	20250218	165000	59782685	1000	1000	1000	1000	0
203	20250218	164900	59782685	1000	1000	1000	1000	0
204	20250218	164800	59782685	1000	1000	1000	1000	0
205	20250218	164700	59782685	1000	1000	1000	1000	0
206	20250218	164600	59782685	1000	1000	1000	1000	0
207	20250218	164500	59782685	1000	1000	1000	1000	0
208	20250218	164400	59782685	1000	1000	1000	1000	0
209	20250218	164300	59782685	1000	1000	1000	1000	0
210	20250218	164200	59782685	1000	1000	1000	1000	0
211	20250218	164100	59782685	1000	1000	1000	1000	0
212	20250218	164000	59782685	1000	1000	1000	1000	314
213	20250218	163900	59782685	1000	1000	1000	1000	0
214	20250218	163800	59782685	1000	1000	1000	1000	0
215	20250218	163700	59782685	1000	1000	1000	1000	0
216	20250218	163600	59782685	1000	1000	1000	1000	0
217	20250218	163500	59782685	1000	1000	1000	1000	0
218	20250218	163400	59782685	1000	1000	1000	1000	0
219	20250218	163300	59782685	1000	1000	1000	1000	0
220	20250218	163200	59782685	1000	1000	1000	1000	0
221	20250218	163100	59782685	1000	1000	1000	1000	0
222	20250218	163000	59782685	1000	1000	1000	1000	0
223	20250218	162900	59782685	1000	1000	1000	1000	0
224	20250218	162800	59782685	1000	1000	1000	1000	0
225	20250218	162700	59782685	1000	1000	1000	1000	0
226	20250218	162600	59782685	1000	1000	1000	1000	0
227	20250218	162500	59782685	1000	1000	1000	1000	0
228	20250218	162400	59782685	1000	1000	1000	1000	0
229	20250218	162300	59782685	1000	1000	1000	1000	0
230	20250218	162200	59782685	1000	1000	1000	1000	0
231	20250218	162100	59782685	1000	1000	1000	1000	0
232	20250218	162000	59782685	1000	1000	1000	1000	0
233	20250218	161900	59782685	1000	1000	1000	1000	0
234	20250218	161800	59782685	1000	1000	1000	1000	0
235	20250218	161700	59782685	1000	1000	1000	1000	0
236	20250218	161600	59782685	1000	1000	1000	1000	0
237	20250218	161500	59782685	1000	1000	1000	1000	0
238	20250218	161400	59782685	1000	1000	1000	1000	0
239	20250218	161300	59782685	1000	1000	1000	1000	0
240	20250218	161200	59782685	1000	1000	1000	1000	0
241	20250218	161100	59782685	1000	1000	1000	1000	0
242	20250218	161000	59782685	1000	1000	1000	1000	314
243	20250218	160900	59782685	1000	1000	1000	1000	0
244	20250218	160800	59782685	1000	1000	1000	1000	0
245	20250218	160700	59782685	1000	1000	1000	1000	0
246	20250218	160600	59782685	1000	1000	1000	1000	0
247	20250218	160500	59782685	1000	1000	1000	1000	0
248	20250218	160400	59782685	1000	1000	1000	1000	0
249	20250218	160300	59782685	1000	1000	1000	1000	0
250	20250218	160200	59782685	1000	1000	1000	1000	0
251	20250218	160100	59782685	1000	1000	1000	1000	0
252	20250218	160000	59782685	1000	1000	1000	1000	0
253	20250218	155900	59782685	1000	1000	1000	1000	0
254	20250218	155800	59782685	1000	1000	1000	1000	0
255	20250218	155700	59782685	1000	1000	1000	1000	0
256	20250218	155600	59782685	1000	1000	1000	1000	0
257	20250218	155500	59782685	1000	1000	1000	1000	0
258	20250218	155400	59782685	1000	1000	1000	1000	0
259	20250218	155300	59782685	1000	1000	1000	1000	0
260	20250218	155200	59782685	1000	1000	1000	1000	0
261	20250218	155100	59782685	1000	1000	1000	1000	0
262	20250218	155000	59782685	1000	1000	1000	1000	0
263	20250218	154900	59782685	1000	1000	1000	1000	0
264	20250218	154800	59782685	1000	1000	1000	1000	0
265	20250218	154700	59782685	1000	1000	1000	1000	0
266	20250218	154600	59782685	1000	1000	1000	1000	0
267	20250218	154500	59782685	1000	1000	1000	1000	0
268	20250218	154400	59782685	1000	1000	1000	1000	0
269	20250218	154300	59782685	1000	1000	1000	1000	0
270	20250218	154200	59782685	1000	1000	1000	1000	0
271	20250218	154100	59782685	1000	1000	1000	1000	0
272	20250218	154000	59782685	1000	1000	1000	1000	314
273	20250218	153900	59782685	1000	1000	1000	1000	0
274	20250218	153800	59782685	1000	1000	1000	1000	0
275	20250218	153700	59782685	1000	1000	1000	1000	0
276	20250218	153600	59782685	1000	1000	1000	1000	0
277	20250218	153500	59782685	1000	1000	1000	1000	0
278	20250218	153400	59782685	1000	1000	1000	1000	0
279	20250218	153300	59782685	1000	1000	1000	1000	0
280	20250218	153200	59782685	1000	1000	1000	1000	0
281	20250218	153100	59782685	1000	1000	1000	1000	0
282	20250218	153000	59782685	1000	1000	1000	1000	314
283	20250218	152900	59468685	1000	1000	1000	1000	0
284	20250218	152800	59468685	1000	1000	1000	1000	0
285	20250218	152700	59468685	1000	1000	1000	1000	0
286	20250218	152600	59468685	1000	1000	1000	1000	0
287	20250218	152500	59468685	1000	1000	1000	1000	0
288	20250218	152400	59468685	1000	1000	1000	1000	0
289	20250218	152300	59468685	1000	1000	1000	1000	0
290	20250218	152200	59468685	1000	1000	1000	1000	0
291	20250218	152100	59468685	1000	1000	1000	1000	0
292	20250218	152000	59468685	1000	1000	1000	1000	0
293	20250218	151900	59468685	1000	1000	1000	1000	0
294	20250218	151800	59468685	1000	1000	1000	1000	0
295	20250218	151700	59468685	1000	1000	1000	1000	26
296	20250218	151600	59442685	1000	1000	1000	1000	0
297	20250218	151500	59442685	1000	999	1000	999	500
298	20250218	151400	58943151	999	999	999	999	0
299	20250218	151300	58943151	999	999	999	999	34
300	20250218	151200	58909185	1000	1000	1000	1000	0
301	20250218	151100	58909185	1000	1000	1000	1000	3
302	20250218	151000	58906185	999	999	999	999	316
303	20250218	150900	58590501	1000	1000	1000	1000	0
304	20250218	150800	58590501	1000	1000	1000	1000	3
305	20250218	150700	58587501	996	996	996	996	318
306	20250218	150600	58270773	1000	1000	1000	1000	0
307	20250218	150500	58270773	1000	999	1000	995	9003
308	20250218	150400	49305447	1000	999	1000	999	11
309	20250218	150300	49294457	1000	1000	1000	1000	0
310	20250218	150200	49294457	1000	1000	1000	1000	0
311	20250218	150100	49294457	1000	1000	1000	1000	0
312	20250218	150000	49294457	1000	1000	1000	1000	0
313	20250218	145900	49294457	1000	1000	1000	1000	0
314	20250218	145800	49294457	1000	1000	1000	1000	0
315	20250218	145700	49294457	1000	1000	1000	1000	0
316	20250218	145600	49294457	1000	1000	1000	1000	0
317	20250218	145500	49294457	1000	1000	1000	1000	3
318	20250218	145400	49291457	999	997	999	996	2076
319	20250218	145300	47220779	999	999	999	999	0
320	20250218	145200	47220779	999	998	999	997	4001
321	20250218	145100	43229158	999	999	999	999	5
322	20250218	145000	43224163	999	999	999	999	0
323	20250218	144900	43224163	999	999	999	999	147
324	20250218	144800	43077310	999	999	999	999	1153
325	20250218	144700	41925463	999	999	999	999	0
326	20250218	144600	41925463	999	999	999	999	0
327	20250218	144500	41925463	999	999	999	999	0
328	20250218	144400	41925463	999	999	999	999	0
329	20250218	144300	41925463	999	999	999	999	0
330	20250218	144200	41925463	999	999	999	999	0
331	20250218	144100	41925463	999	999	999	999	0
332	20250218	144000	41925463	999	999	999	999	0
333	20250218	143900	41925463	999	999	999	999	3
334	20250218	143800	41922466	998	998	998	998	1
335	20250218	143700	41921468	999	999	999	999	0
336	20250218	143600	41921468	999	999	999	999	0
337	20250218	143500	41921468	999	999	999	999	0
338	20250218	143400	41921468	999	999	999	999	0
339	20250218	143300	41921468	999	999	999	999	3
340	20250218	143200	41918471	998	998	998	998	100
341	20250218	143100	41818671	998	999	999	998	21
342	20250218	143000	41797693	999	999	999	999	0
343	20250218	142900	41797693	999	999	999	999	0
344	20250218	142800	41797693	999	999	999	999	0
345	20250218	142700	41797693	999	999	999	999	6
346	20250218	142600	41791699	999	999	999	999	0
347	20250218	142500	41791699	999	999	999	999	0
348	20250218	142400	41791699	999	999	999	999	0
349	20250218	142300	41791699	999	999	999	999	10
350	20250218	142200	41781709	999	999	999	999	0
351	20250218	142100	41781709	999	999	999	999	0
352	20250218	142000	41781709	999	999	999	999	0
353	20250218	141900	41781709	999	999	999	999	0
354	20250218	141800	41781709	999	999	999	999	0
355	20250218	141700	41781709	999	999	999	999	0
356	20250218	141600	41781709	999	999	999	999	0
357	20250218	141500	41781709	999	999	999	999	0
358	20250218	141400	41781709	999	999	999	999	20
359	20250218	141300	41761729	999	999	999	999	10
360	20250218	141200	41751739	999	999	999	999	0
361	20250218	141100	41751739	999	999	999	999	0
362	20250218	141000	41751739	999	999	999	999	0
363	20250218	140900	41751739	999	999	999	999	2
364	20250218	140800	41749741	999	999	999	999	1000
365	20250218	140700	40750741	998	998	998	998	0
366	20250218	140600	40750741	998	998	998	998	0
367	20250218	140500	40750741	998	998	998	998	2500
368	20250218	140400	38255741	999	999	999	999	50
369	20250218	140300	38205791	999	999	999	999	0
370	20250218	140200	38205791	999	999	999	999	2376
371	20250218	140100	35832167	999	999	999	999	0
372	20250218	140000	35832167	999	999	999	999	0
373	20250218	135900	35832167	999	999	999	999	0
374	20250218	135800	35832167	999	999	999	999	0
375	20250218	135700	35832167	999	999	999	999	20
376	20250218	135600	35812187	1001	1001	1001	1001	0
377	20250218	135500	35812187	1001	1001	1001	1001	0
378	20250218	135400	35812187	1001	1001	1001	1001	3
379	20250218	135300	35809184	1000	1000	1000	1000	1000
380	20250218	135200	34809184	1000	1000	1000	1000	0
381	20250218	135100	34809184	1000	1000	1000	1000	0
382	20250218	135000	34809184	1000	1000	1000	1000	0
383	20250218	134900	34809184	1000	1000	1000	1000	0
384	20250218	134800	34809184	1000	1000	1000	1000	0
385	20250218	134700	34809184	1000	1000	1000	1000	0
386	20250218	134600	34809184	1000	1000	1000	1000	0
387	20250218	134500	34809184	1000	1000	1000	1000	10
388	20250218	134400	34799184	999	999	999	999	0
389	20250218	134300	34799184	999	999	999	999	0
390	20250218	134200	34799184	999	999	999	999	199
391	20250218	134100	34600383	1001	1001	1001	1001	0
392	20250218	134000	34600383	1001	1001	1001	1001	0
393	20250218	133900	34600383	1001	1001	1001	1001	0
394	20250218	133800	34600383	1001	1001	1001	1001	0
395	20250218	133700	34600383	1001	1001	1001	1001	0
396	20250218	133600	34600383	1001	1001	1001	1001	0
397	20250218	133500	34600383	1001	1001	1001	1001	0
398	20250218	133400	34600383	1001	1001	1001	1001	0
399	20250218	133300	34600383	1001	1001	1001	1001	0
400	20250218	133200	34600383	1001	1001	1001	1001	0
401	20250218	133100	34600383	1001	1001	1001	1001	0
402	20250218	133000	34600383	1001	1001	1001	1001	0
403	20250218	132900	34600383	1001	1001	1001	1001	0
404	20250218	132800	34600383	1001	1001	1001	1001	0
405	20250218	132700	34600383	1001	1001	1001	1001	0
406	20250218	132600	34600383	1001	1001	1001	1001	0
407	20250218	132500	34600383	1001	999	1001	999	43
408	20250218	132400	34557422	1001	1001	1001	1001	0
409	20250218	132300	34557422	1001	1001	1001	1001	0
410	20250218	132200	34557422	1001	1001	1001	1001	0
411	20250218	132100	34557422	1001	1001	1001	1001	0
412	20250218	132000	34557422	1001	1001	1001	1001	990
413	20250218	131900	33566432	1001	1000	1001	1000	210
414	20250218	131800	33356427	999	999	999	999	0
415	20250218	131700	33356427	999	999	999	999	500
416	20250218	131600	32856927	1000	1000	1000	1000	1000
417	20250218	131500	31856927	1000	1000	1000	1000	0
418	20250218	131400	31856927	1000	1000	1000	1000	0
419	20250218	131300	31856927	1000	1000	1000	1000	0
420	20250218	131200	31856927	1000	1000	1000	1000	0
421	20250218	131100	31856927	1000	1000	1000	1000	0
422	20250218	131000	31856927	1000	1000	1000	1000	0
423	20250218	130900	31856927	1000	1000	1000	1000	0
424	20250218	130800	31856927	1000	1000	1000	1000	0
425	20250218	130700	31856927	1000	1000	1000	1000	0
426	20250218	130600	31856927	1000	1000	1000	1000	5
427	20250218	130500	31851927	1000	1000	1000	1000	0
428	20250218	130400	31851927	1000	1000	1000	1000	0
429	20250218	130300	31851927	1000	1000	1000	1000	0
430	20250218	130200	31851927	1000	1000	1000	1000	0
431	20250218	130100	31851927	1000	1000	1000	1000	0
432	20250218	130000	31851927	1000	1000	1000	1000	0
433	20250218	125900	31851927	1000	999	1000	999	514
434	20250218	125800	31338431	1000	1000	1000	1000	0
435	20250218	125700	31338431	1000	1000	1000	1000	0
436	20250218	125600	31338431	1000	1000	1000	1000	0
437	20250218	125500	31338431	1000	1000	1000	1000	0
438	20250218	125400	31338431	1000	1000	1000	1000	0
439	20250218	125300	31338431	1000	999	1000	999	404
440	20250218	125200	30934834	1000	1000	1000	1000	500
441	20250218	125100	30434834	1000	1000	1000	1000	0
442	20250218	125000	30434834	1000	1000	1000	1000	0
443	20250218	124900	30434834	1000	1000	1000	1000	0
444	20250218	124800	30434834	1000	1000	1000	1000	0
445	20250218	124700	30434834	1000	1000	1000	1000	30
446	20250218	124600	30404834	999	999	999	999	0
447	20250218	124500	30404834	999	999	999	999	0
448	20250218	124400	30404834	999	999	999	999	0
449	20250218	124300	30404834	999	1000	1000	999	14
450	20250218	124200	30390844	1000	1000	1000	1000	0
451	20250218	124100	30390844	1000	1000	1000	1000	2000
452	20250218	124000	28390844	1000	1000	1000	1000	0
453	20250218	123900	28390844	1000	1000	1000	1000	0
454	20250218	123800	28390844	1000	1000	1000	1000	0
455	20250218	123700	28390844	1000	1000	1000	1000	0
456	20250218	123600	28390844	1000	1000	1000	1000	0
457	20250218	123500	28390844	1000	1000	1000	1000	0
458	20250218	123400	28390844	1000	1000	1000	1000	0
459	20250218	123300	28390844	1000	1000	1000	1000	0
460	20250218	123200	28390844	1000	1000	1000	1000	0
461	20250218	123100	28390844	1000	1000	1000	1000	0
462	20250218	123000	28390844	1000	1000	1000	1000	0
463	20250218	122900	28390844	1000	1000	1000	1000	0
464	20250218	122800	28390844	1000	1000	1000	1000	0
465	20250218	122700	28390844	1000	1000	1000	1000	0
466	20250218	122600	28390844	1000	1000	1000	1000	0
467	20250218	122500	28390844	1000	1000	1000	1000	0
468	20250218	122400	28390844	1000	1000	1000	1000	0
469	20250218	122300	28390844	1000	1000	1000	1000	1
470	20250218	122200	28389844	999	999	999	999	0
471	20250218	122100	28389844	999	999	999	999	0
472	20250218	122000	28389844	999	999	999	999	0
473	20250218	121900	28389844	999	999	999	999	0
474	20250218	121800	28389844	999	999	999	999	0
475	20250218	121700	28389844	999	999	999	999	0
476	20250218	121600	28389844	999	999	999	999	20
477	20250218	121500	28369864	999	999	999	999	0
478	20250218	121400	28369864	999	999	999	999	0
479	20250218	121300	28369864	999	999	999	999	0
480	20250218	121200	28369864	999	999	999	999	0
481	20250218	121100	28369864	999	999	999	999	0
482	20250218	121000	28369864	999	999	999	999	1
483	20250218	120900	28368865	1000	1000	1000	1000	0
484	20250218	120800	28368865	1000	1000	1000	1000	0
485	20250218	120700	28368865	1000	1000	1000	1000	0
486	20250218	120600	28368865	1000	1000	1000	1000	0
487	20250218	120500	28368865	1000	1000	1000	1000	0
488	20250218	120400	28368865	1000	1000	1000	1000	0
489	20250218	120300	28368865	1000	1000	1000	1000	0
490	20250218	120200	28368865	1000	1000	1000	1000	0
491	20250218	120100	28368865	1000	1000	1000	1000	0
492	20250218	120000	28368865	1000	1000	1000	1000	0
493	20250218	115900	28368865	1000	1000	1000	1000	0
494	20250218	115800	28368865	1000	1000	1000	1000	0
495	20250218	115700	28368865	1000	1000	1000	1000	0
496	20250218	115600	28368865	1000	1000	1000	1000	0
497	20250218	115500	28368865	1000	1000	1000	1000	0
498	20250218	115400	28368865	1000	1000	1000	1000	0
499	20250218	115300	28368865	1000	1000	1000	1000	0
500	20250218	115200	28368865	1000	1000	1000	1000	1
501	20250218	115100	28367865	999	999	999	999	30
502	20250218	115000	28337895	999	999	999	999	800
503	20250218	114900	27538695	1000	1000	1000	1000	0
504	20250218	114800	27538695	1000	1000	1000	1000	0
505	20250218	114700	27538695	1000	1000	1000	1000	0
506	20250218	114600	27538695	1000	1000	1000	1000	0
507	20250218	114500	27538695	1000	1000	1000	1000	1
508	20250218	114400	27537695	999	999	999	999	4
509	20250218	114300	27533699	1000	1000	1000	1000	0
510	20250218	114200	27533699	1000	1000	1000	1000	0
511	20250218	114100	27533699	1000	1000	1000	1000	0
512	20250218	114000	27533699	1000	1000	1000	1000	0
513	20250218	113900	27533699	1000	1000	1000	1000	0
514	20250218	113800	27533699	1000	1000	1000	1000	0
515	20250218	113700	27533699	1000	1000	1000	1000	0
516	20250218	113600	27533699	1000	1000	1000	1000	0
517	20250218	113500	27533699	1000	1000	1000	1000	0
518	20250218	113400	27533699	1000	1000	1000	1000	40
519	20250218	113300	27493699	1000	1000	1000	1000	1
520	20250218	113200	27492699	1000	1000	1000	1000	0
521	20250218	113100	27492699	1000	1000	1000	1000	0
522	20250218	113000	27492699	1000	1000	1000	1000	0
523	20250218	112900	27492699	1000	1000	1000	1000	0
524	20250218	112800	27492699	1000	1000	1000	1000	0
525	20250218	112700	27492699	1000	1000	1000	1000	0
526	20250218	112600	27492699	1000	1000	1000	1000	0
527	20250218	112500	27492699	1000	1000	1000	1000	0
528	20250218	112400	27492699	1000	1000	1000	1000	0
529	20250218	112300	27492699	1000	1000	1000	1000	0
530	20250218	112200	27492699	1000	1000	1000	1000	0
531	20250218	112100	27492699	1000	1000	1000	1000	1
532	20250218	112000	27491699	998	998	998	998	541
533	20250218	111900	26951781	998	998	998	998	500
534	20250218	111800	26452781	998	998	998	998	91
535	20250218	111700	26361963	999	999	999	999	3
536	20250218	111600	26358966	999	999	999	999	0
537	20250218	111500	26358966	999	999	999	999	10
538	20250218	111400	26348976	999	999	999	999	2
539	20250218	111300	26346978	1000	1000	1000	1000	0
540	20250218	111200	26346978	1000	1000	1000	1000	0
541	20250218	111100	26346978	1000	1000	1000	1000	0
542	20250218	111000	26346978	1000	1000	1000	1000	0
543	20250218	110900	26346978	1000	1000	1000	1000	0
544	20250218	110800	26346978	1000	1000	1000	1000	0
545	20250218	110700	26346978	1000	1000	1000	1000	0
546	20250218	110600	26346978	1000	1000	1000	1000	0
547	20250218	110500	26346978	1000	1000	1000	1000	0
548	20250218	110400	26346978	1000	1000	1000	1000	0
549	20250218	110300	26346978	1000	999	1000	999	16
550	20250218	110200	26330993	1000	1000	1000	1000	0
551	20250218	110100	26330993	1000	1000	1000	1000	0
552	20250218	110000	26330993	1000	1000	1000	1000	14
553	20250218	105900	26316993	1000	1000	1000	1000	0
554	20250218	105800	26316993	1000	1000	1000	1000	0
555	20250218	105700	26316993	1000	1000	1000	1000	0
556	20250218	105600	26316993	1000	1000	1000	1000	50
557	20250218	105500	26266993	1000	1000	1000	1000	0
558	20250218	105400	26266993	1000	1000	1000	1000	1
559	20250218	105300	26265993	1000	998	1000	998	6
560	20250218	105200	26260001	1000	1000	1000	1000	0
561	20250218	105100	26260001	1000	999	1000	999	452
562	20250218	105000	25808452	999	998	999	998	104
563	20250218	104900	25704656	999	999	999	999	0
564	20250218	104800	25704656	999	999	999	999	0
565	20250218	104700	25704656	999	999	999	999	20
566	20250218	104600	25684676	999	999	999	999	20
567	20250218	104500	25664696	999	999	999	999	5
568	20250218	104400	25659701	999	999	999	999	4
569	20250218	104300	25655705	1000	1000	1000	1000	10
570	20250218	104200	25645705	1000	1000	1000	1000	0
571	20250218	104100	25645705	1000	999	1000	999	6
572	20250218	104000	25639708	1000	999	1000	999	314
573	20250218	103900	25326019	1000	1000	1000	1000	0
574	20250218	103800	25326019	1000	1000	1000	1000	0
575	20250218	103700	25326019	1000	1000	1000	1000	0
576	20250218	103600	25326019	1000	1000	1000	1000	5
577	20250218	103500	25321019	1000	1000	1000	1000	0
578	20250218	103400	25321019	1000	1000	1000	1000	10
579	20250218	103300	25311019	1000	1000	1000	1000	0
580	20250218	103200	25311019	1000	1000	1000	1000	0
581	20250218	103100	25311019	1000	1000	1000	1000	0
582	20250218	103000	25311019	1000	1000	1000	1000	0
583	20250218	102900	25311019	1000	1000	1000	1000	0
584	20250218	102800	25311019	1000	1000	1000	1000	0
585	20250218	102700	25311019	1000	1000	1000	1000	70
586	20250218	102600	25241019	1000	1000	1000	1000	0
587	20250218	102500	25241019	1000	1000	1000	1000	0
588	20250218	102400	25241019	1000	1000	1000	1000	0
589	20250218	102300	25241019	1000	1000	1000	1000	100
590	20250218	102200	25141019	1000	1000	1000	1000	0
591	20250218	102100	25141019	1000	1000	1000	1000	0
592	20250218	102000	25141019	1000	1000	1000	1000	0
593	20250218	101900	25141019	1000	1000	1000	1000	0
594	20250218	101800	25141019	1000	1000	1000	1000	0
595	20250218	101700	25141019	1000	1000	1000	1000	1
596	20250218	101600	25140019	1001	1001	1001	1001	0
597	20250218	101500	25140019	1001	1001	1001	1001	0
598	20250218	101400	25140019	1001	1001	1001	1001	0
599	20250218	101300	25140019	1001	1001	1001	1001	0
600	20250218	101200	25140019	1001	1001	1001	1001	0
601	20250218	101100	25140019	1001	1001	1001	1001	0
602	20250218	101000	25140019	1001	1001	1001	1001	0
603	20250218	100900	25140019	1001	1001	1001	1001	0
604	20250218	100800	25140019	1001	1001	1001	1001	0
605	20250218	100700	25140019	1001	1001	1001	1001	0
606	20250218	100600	25140019	1001	1001	1001	1001	0
607	20250218	100500	25140019	1001	1001	1001	1001	100
608	20250218	100400	25039919	1001	1001	1001	1001	0
609	20250218	100300	25039919	1001	1001	1001	1001	11
610	20250218	100200	25028908	1001	1001	1001	1001	0
611	20250218	100100	25028908	1001	1001	1001	1001	0
612	20250218	100000	25028908	1001	1001	1001	1001	0
613	20250218	095900	25028908	1001	1001	1001	1001	0
614	20250218	095800	25028908	1001	1001	1001	1001	0
615	20250218	095700	25028908	1001	1000	1001	1000	50
616	20250218	095600	24978894	1000	1001	1001	1000	277
617	20250218	095500	24701892	1000	1001	1001	1000	2
618	20250218	095400	24699891	1001	1001	1001	1001	0
619	20250218	095300	24699891	1001	1001	1001	1001	0
620	20250218	095200	24699891	1001	1001	1001	1001	0
621	20250218	095100	24699891	1001	1000	1001	1000	4
622	20250218	095000	24695888	1001	1001	1001	1001	3
623	20250218	094900	24692885	1000	1000	1000	1000	723
624	20250218	094800	23969885	1000	1000	1000	1000	0
625	20250218	094700	23969885	1000	997	1000	997	216
626	20250218	094600	23754506	997	997	997	997	13
627	20250218	094500	23741545	997	997	997	996	1178
628	20250218	094400	22568240	997	997	997	997	8
629	20250218	094300	22560264	996	997	997	996	11
630	20250218	094200	22549307	997	996	997	996	103
631	20250218	094100	22446716	996	996	996	996	40
632	20250218	094000	22406876	996	996	996	996	1048
633	20250218	093900	21363068	996	997	997	996	811
634	20250218	093800	20554605	998	998	998	998	51
635	20250218	093700	20503707	997	997	997	997	40
636	20250218	093600	20463827	998	998	998	998	0
637	20250218	093500	20463827	998	998	998	998	0
638	20250218	093400	20463827	998	997	998	997	8
639	20250218	093300	20455848	998	998	998	998	0
640	20250218	093200	20455848	998	998	998	998	100
641	20250218	093100	20356048	998	998	998	998	0
642	20250218	093000	20356048	998	997	998	997	186
643	20250218	092900	20170603	997	998	998	997	2077
644	20250218	092800	18099829	998	998	998	998	2237
645	20250218	092700	15867303	998	1000	1000	998	1077
646	20250218	092600	14790451	999	1000	1001	999	4047
647	20250218	092500	10745568	1001	1001	1001	1001	50
648	20250218	092400	10695518	1001	1001	1001	1000	307
649	20250218	092300	10388215	1001	1001	1001	1001	329
650	20250218	092200	10058886	1001	1001	1001	1001	0
651	20250218	092100	10058886	1001	1003	1003	1000	516
652	20250218	092000	9542419	1003	1002	1005	1002	6
653	20250218	091900	9536400	1002	1002	1005	1002	12
654	20250218	091800	9524361	1002	1002	1005	1002	5
655	20250218	091700	9519345	1002	1002	1002	1002	13
656	20250218	091600	9506319	1017	1017	1017	1017	0
657	20250218	091500	9506319	1017	1005	1017	1000	4026
658	20250218	091400	5473506	1017	1016	1017	1016	3
659	20250218	091300	5470456	1005	1005	1005	1005	1
660	20250218	091200	5469451	1018	1018	1018	1018	0
661	20250218	091100	5469451	1018	1018	1018	1018	0
662	20250218	091000	5469451	1018	1018	1018	1018	0
663	20250218	090900	5469451	1018	1018	1018	1018	0
664	20250218	090800	5469451	1018	1018	1018	1018	0
665	20250218	090700	5469451	1018	1017	1018	1017	33
666	20250218	090600	5435859	1012	1009	1012	1002	153
667	20250218	090500	5281628	1012	1012	1012	1012	0
668	20250218	090400	5281628	1012	1012	1012	1012	0
669	20250218	090300	5281628	1012	1012	1012	1012	0
670	20250218	090200	5281628	1012	1012	1012	1012	0
671	20250218	090100	5281628	1012	1012	1012	1012	0
672	20250218	090000	5281628	1012	1012	1012	1012	5219