KissMeData/014570/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	190100	61075425	4980	4980	4980	4980	554
3	20250220	190000	61075425	4980	4980	4980	4980	0
4	20250220	185900	61075425	4980	4980	4980	4980	0
5	20250220	185800	61075425	4980	4980	4980	4980	0
6	20250220	185700	61075425	4980	4980	4980	4980	0
7	20250220	185600	61075425	4980	4980	4980	4980	0
8	20250220	185500	61075425	4980	4980	4980	4980	0
9	20250220	185400	61075425	4980	4980	4980	4980	0
10	20250220	185300	61075425	4980	4980	4980	4980	0
11	20250220	185200	61075425	4980	4980	4980	4980	0
12	20250220	185100	61075425	4980	4980	4980	4980	0
13	20250220	185000	61075425	4980	4980	4980	4980	0
14	20250220	184900	61075425	4980	4980	4980	4980	0
15	20250220	184800	61075425	4980	4980	4980	4980	0
16	20250220	184700	61075425	4980	4980	4980	4980	0
17	20250220	184600	61075425	4980	4980	4980	4980	0
18	20250220	184500	61075425	4980	4980	4980	4980	0
19	20250220	184400	61075425	4980	4980	4980	4980	0
20	20250220	184300	61075425	4980	4980	4980	4980	0
21	20250220	184200	61075425	4980	4980	4980	4980	0
22	20250220	184100	61075425	4980	4980	4980	4980	0
23	20250220	184000	61075425	4980	4980	4980	4980	0
24	20250220	183900	61075425	4980	4980	4980	4980	0
25	20250220	183800	61075425	4980	4980	4980	4980	0
26	20250220	183700	61075425	4980	4980	4980	4980	0
27	20250220	183600	61075425	4980	4980	4980	4980	0
28	20250220	183500	61075425	4980	4980	4980	4980	0
29	20250220	183400	61075425	4980	4980	4980	4980	0
30	20250220	183300	61075425	4980	4980	4980	4980	0
31	20250220	183200	61075425	4980	4980	4980	4980	0
32	20250220	183100	61075425	4980	4980	4980	4980	554
33	20250220	183000	61075425	4980	4980	4980	4980	0
34	20250220	182900	61075425	4980	4980	4980	4980	0
35	20250220	182800	61075425	4980	4980	4980	4980	0
36	20250220	182700	61075425	4980	4980	4980	4980	0
37	20250220	182600	61075425	4980	4980	4980	4980	0
38	20250220	182500	61075425	4980	4980	4980	4980	0
39	20250220	182400	61075425	4980	4980	4980	4980	0
40	20250220	182300	61075425	4980	4980	4980	4980	0
41	20250220	182200	61075425	4980	4980	4980	4980	0
42	20250220	182100	61075425	4980	4980	4980	4980	0
43	20250220	182000	61075425	4980	4980	4980	4980	0
44	20250220	181900	61075425	4980	4980	4980	4980	0
45	20250220	181800	61075425	4980	4980	4980	4980	0
46	20250220	181700	61075425	4980	4980	4980	4980	0
47	20250220	181600	61075425	4980	4980	4980	4980	0
48	20250220	181500	61075425	4980	4980	4980	4980	0
49	20250220	181400	61075425	4980	4980	4980	4980	0
50	20250220	181300	61075425	4980	4980	4980	4980	0
51	20250220	181200	61075425	4980	4980	4980	4980	0
52	20250220	181100	61075425	4980	4980	4980	4980	0
53	20250220	181000	61075425	4980	4980	4980	4980	0
54	20250220	180900	61075425	4980	4980	4980	4980	0
55	20250220	180800	61075425	4980	4980	4980	4980	0
56	20250220	180700	61075425	4980	4980	4980	4980	0
57	20250220	180600	61075425	4980	4980	4980	4980	0
58	20250220	180500	61075425	4980	4980	4980	4980	0
59	20250220	180400	61075425	4980	4980	4980	4980	0
60	20250220	180300	61075425	4980	4980	4980	4980	0
61	20250220	180200	61075425	4980	4980	4980	4980	0
62	20250220	180100	61075425	4980	4980	4980	4980	554
63	20250220	180000	61075425	4980	4980	4980	4980	0
64	20250220	175900	61075425	4980	4980	4980	4980	0
65	20250220	175800	61075425	4980	4980	4980	4980	0
66	20250220	175700	61075425	4980	4980	4980	4980	0
67	20250220	175600	61075425	4980	4980	4980	4980	0
68	20250220	175500	61075425	4980	4980	4980	4980	0
69	20250220	175400	61075425	4980	4980	4980	4980	0
70	20250220	175300	61075425	4980	4980	4980	4980	0
71	20250220	175200	61075425	4980	4980	4980	4980	0
72	20250220	175100	61075425	4980	4980	4980	4980	0
73	20250220	175000	61075425	4980	4980	4980	4980	0
74	20250220	174900	61075425	4980	4980	4980	4980	0
75	20250220	174800	61075425	4980	4980	4980	4980	0
76	20250220	174700	61075425	4980	4980	4980	4980	0
77	20250220	174600	61075425	4980	4980	4980	4980	0
78	20250220	174500	61075425	4980	4980	4980	4980	0
79	20250220	174400	61075425	4980	4980	4980	4980	0
80	20250220	174300	61075425	4980	4980	4980	4980	0
81	20250220	174200	61075425	4980	4980	4980	4980	0
82	20250220	174100	61075425	4980	4980	4980	4980	0
83	20250220	174000	61075425	4980	4980	4980	4980	0
84	20250220	173900	61075425	4980	4980	4980	4980	0
85	20250220	173800	61075425	4980	4980	4980	4980	0
86	20250220	173700	61075425	4980	4980	4980	4980	0
87	20250220	173600	61075425	4980	4980	4980	4980	0
88	20250220	173500	61075425	4980	4980	4980	4980	0
89	20250220	173400	61075425	4980	4980	4980	4980	0
90	20250220	173300	61075425	4980	4980	4980	4980	0
91	20250220	173200	61075425	4980	4980	4980	4980	0
92	20250220	173100	61075425	4980	4980	4980	4980	554
93	20250220	173000	61075425	4980	4980	4980	4980	0
94	20250220	172900	61075425	4980	4980	4980	4980	0
95	20250220	172800	61075425	4980	4980	4980	4980	0
96	20250220	172700	61075425	4980	4980	4980	4980	0
97	20250220	172600	61075425	4980	4980	4980	4980	0
98	20250220	172500	61075425	4980	4980	4980	4980	0
99	20250220	172400	61075425	4980	4980	4980	4980	0
100	20250220	172300	61075425	4980	4980	4980	4980	0
101	20250220	172200	61075425	4980	4980	4980	4980	0
102	20250220	172100	61075425	4980	4980	4980	4980	0
103	20250220	172000	61075425	4980	4980	4980	4980	0
104	20250220	171900	61075425	4980	4980	4980	4980	0
105	20250220	171800	61075425	4980	4980	4980	4980	0
106	20250220	171700	61075425	4980	4980	4980	4980	0
107	20250220	171600	61075425	4980	4980	4980	4980	0
108	20250220	171500	61075425	4980	4980	4980	4980	0
109	20250220	171400	61075425	4980	4980	4980	4980	0
110	20250220	171300	61075425	4980	4980	4980	4980	0
111	20250220	171200	61075425	4980	4980	4980	4980	0
112	20250220	171100	61075425	4980	4980	4980	4980	0
113	20250220	171000	61075425	4980	4980	4980	4980	0
114	20250220	170900	61075425	4980	4980	4980	4980	0
115	20250220	170800	61075425	4980	4980	4980	4980	0
116	20250220	170700	61075425	4980	4980	4980	4980	0
117	20250220	170600	61075425	4980	4980	4980	4980	0
118	20250220	170500	61075425	4980	4980	4980	4980	0
119	20250220	170400	61075425	4980	4980	4980	4980	0
120	20250220	170300	61075425	4980	4980	4980	4980	0
121	20250220	170200	61075425	4980	4980	4980	4980	0
122	20250220	170100	61075425	4980	4980	4980	4980	554
123	20250220	170000	61075425	4980	4980	4980	4980	0
124	20250220	165900	61075425	4980	4980	4980	4980	0
125	20250220	165800	61075425	4980	4980	4980	4980	0
126	20250220	165700	61075425	4980	4980	4980	4980	0
127	20250220	165600	61075425	4980	4980	4980	4980	0
128	20250220	165500	61075425	4980	4980	4980	4980	0
129	20250220	165400	61075425	4980	4980	4980	4980	0
130	20250220	165300	61075425	4980	4980	4980	4980	0
131	20250220	165200	61075425	4980	4980	4980	4980	0
132	20250220	165100	61075425	4980	4980	4980	4980	0
133	20250220	165000	61075425	4980	4980	4980	4980	0
134	20250220	164900	61075425	4980	4980	4980	4980	0
135	20250220	164800	61075425	4980	4980	4980	4980	0
136	20250220	164700	61075425	4980	4980	4980	4980	0
137	20250220	164600	61075425	4980	4980	4980	4980	0
138	20250220	164500	61075425	4980	4980	4980	4980	0
139	20250220	164400	61075425	4980	4980	4980	4980	0
140	20250220	164300	61075425	4980	4980	4980	4980	0
141	20250220	164200	61075425	4980	4980	4980	4980	0
142	20250220	164100	61075425	4980	4980	4980	4980	0
143	20250220	164000	61075425	4980	4980	4980	4980	0
144	20250220	163900	61075425	4980	4980	4980	4980	0
145	20250220	163800	61075425	4980	4980	4980	4980	0
146	20250220	163700	61075425	4980	4980	4980	4980	0
147	20250220	163600	61075425	4980	4980	4980	4980	0
148	20250220	163500	61075425	4980	4980	4980	4980	0
149	20250220	163400	61075425	4980	4980	4980	4980	0
150	20250220	163300	61075425	4980	4980	4980	4980	0
151	20250220	163200	61075425	4980	4980	4980	4980	0
152	20250220	163100	61075425	4980	4980	4980	4980	554
153	20250220	163000	61075425	4980	4980	4980	4980	0
154	20250220	162900	61075425	4980	4980	4980	4980	0
155	20250220	162800	61075425	4980	4980	4980	4980	0
156	20250220	162700	61075425	4980	4980	4980	4980	0
157	20250220	162600	61075425	4980	4980	4980	4980	0
158	20250220	162500	61075425	4980	4980	4980	4980	0
159	20250220	162400	61075425	4980	4980	4980	4980	0
160	20250220	162300	61075425	4980	4980	4980	4980	0
161	20250220	162200	61075425	4980	4980	4980	4980	0
162	20250220	162100	61075425	4980	4980	4980	4980	0
163	20250220	162000	61075425	4980	4980	4980	4980	0
164	20250220	161900	61075425	4980	4980	4980	4980	0
165	20250220	161800	61075425	4980	4980	4980	4980	0
166	20250220	161700	61075425	4980	4980	4980	4980	0
167	20250220	161600	61075425	4980	4980	4980	4980	0
168	20250220	161500	61075425	4980	4980	4980	4980	0
169	20250220	161400	61075425	4980	4980	4980	4980	0
170	20250220	161300	61075425	4980	4980	4980	4980	0
171	20250220	161200	61075425	4980	4980	4980	4980	0
172	20250220	161100	61075425	4980	4980	4980	4980	0
173	20250220	161000	61075425	4980	4980	4980	4980	0
174	20250220	160900	61075425	4980	4980	4980	4980	0
175	20250220	160800	61075425	4980	4980	4980	4980	0
176	20250220	160700	61075425	4980	4980	4980	4980	0
177	20250220	160600	61075425	4980	4980	4980	4980	0
178	20250220	160500	61075425	4980	4980	4980	4980	0
179	20250220	160400	61075425	4980	4980	4980	4980	0
180	20250220	160300	61075425	4980	4980	4980	4980	0
181	20250220	160200	61075425	4980	4980	4980	4980	0
182	20250220	160100	61075425	4980	4980	4980	4980	554
183	20250220	160000	61075425	4980	4980	4980	4980	0
184	20250220	155900	61075425	4980	4980	4980	4980	0
185	20250220	155800	61075425	4980	4980	4980	4980	0
186	20250220	155700	61075425	4980	4980	4980	4980	0
187	20250220	155600	61075425	4980	4980	4980	4980	0
188	20250220	155500	61075425	4980	4980	4980	4980	0
189	20250220	155400	61075425	4980	4980	4980	4980	0
190	20250220	155300	61075425	4980	4980	4980	4980	0
191	20250220	155200	61075425	4980	4980	4980	4980	0
192	20250220	155100	61075425	4980	4980	4980	4980	0
193	20250220	155000	61075425	4980	4980	4980	4980	0
194	20250220	154900	61075425	4980	4980	4980	4980	0
195	20250220	154800	61075425	4980	4980	4980	4980	0
196	20250220	154700	61075425	4980	4980	4980	4980	0
197	20250220	154600	61075425	4980	4980	4980	4980	0
198	20250220	154500	61075425	4980	4980	4980	4980	0
199	20250220	154400	61075425	4980	4980	4980	4980	0
200	20250220	154300	61075425	4980	4980	4980	4980	0
201	20250220	154200	61075425	4980	4980	4980	4980	0
202	20250220	154100	61075425	4980	4980	4980	4980	0
203	20250220	154000	61075425	4980	4980	4980	4980	0
204	20250220	153900	61075425	4980	4980	4980	4980	0
205	20250220	153800	61075425	4980	4980	4980	4980	0
206	20250220	153700	61075425	4980	4980	4980	4980	0
207	20250220	153600	61075425	4980	4980	4980	4980	0
208	20250220	153500	61075425	4980	4980	4980	4980	0
209	20250220	153400	61075425	4980	4980	4980	4980	0
210	20250220	153300	61075425	4980	4980	4980	4980	0
211	20250220	153200	61075425	4980	4980	4980	4980	0
212	20250220	153100	61075425	4980	4980	4980	4980	554
213	20250220	153000	61075425	4980	4980	4980	4980	554
214	20250220	152900	58316505	4980	4980	4980	4980	0
215	20250220	152800	58316505	4980	4980	4980	4980	0
216	20250220	152700	58316505	4980	4980	4980	4980	0
217	20250220	152600	58316505	4980	4980	4980	4980	0
218	20250220	152500	58316505	4980	4980	4980	4980	0
219	20250220	152400	58316505	4980	4980	4980	4980	0
220	20250220	152300	58316505	4980	4980	4980	4980	0
221	20250220	152200	58316505	4980	4980	4980	4980	0
222	20250220	152100	58316505	4980	4980	4980	4980	0
223	20250220	152000	58316505	4980	4980	4980	4980	0
224	20250220	151900	58316505	4980	4980	4980	4980	0
225	20250220	151800	58316505	4980	4980	4980	4980	0
226	20250220	151700	58316505	4980	5000	5000	4980	999
227	20250220	151600	53340825	5000	5000	5000	5000	8
228	20250220	151500	53300825	5010	5010	5010	5010	0
229	20250220	151400	53300825	5010	5010	5010	5010	0
230	20250220	151300	53300825	5010	5010	5010	5010	0
231	20250220	151200	53300825	5010	5010	5010	5010	0
232	20250220	151100	53300825	5010	5010	5010	5010	0
233	20250220	151000	53300825	5010	5000	5010	5000	360
234	20250220	150900	51500815	5000	5000	5000	5000	0
235	20250220	150800	51500815	5000	5000	5000	5000	0
236	20250220	150700	51500815	5000	5000	5000	5000	0
237	20250220	150600	51500815	5000	5000	5000	5000	0
238	20250220	150500	51500815	5000	5000	5000	5000	0
239	20250220	150400	51500815	5000	5000	5000	5000	0
240	20250220	150300	51500815	5000	5000	5000	5000	0
241	20250220	150200	51500815	5000	5000	5000	5000	0
242	20250220	150100	51500815	5000	5000	5000	5000	0
243	20250220	150000	51500815	5000	5000	5000	5000	0
244	20250220	145900	51500815	5000	5000	5000	5000	0
245	20250220	145800	51500815	5000	5000	5000	5000	0
246	20250220	145700	51500815	5000	5000	5000	5000	0
247	20250220	145600	51500815	5000	5000	5000	5000	0
248	20250220	145500	51500815	5000	5000	5000	5000	0
249	20250220	145400	51500815	5000	5000	5000	5000	1
250	20250220	145300	51495815	5000	5000	5000	5000	0
251	20250220	145200	51495815	5000	5000	5000	5000	1
252	20250220	145100	51490815	4980	4980	4980	4980	350
253	20250220	145000	49747815	5000	5000	5000	5000	0
254	20250220	144900	49747815	5000	5000	5000	5000	0
255	20250220	144800	49747815	5000	5000	5000	5000	0
256	20250220	144700	49747815	5000	5000	5000	5000	0
257	20250220	144600	49747815	5000	5000	5000	5000	0
258	20250220	144500	49747815	5000	5000	5000	5000	1
259	20250220	144400	49742815	4980	4980	4980	4980	0
260	20250220	144300	49742815	4980	4980	4980	4980	0
261	20250220	144200	49742815	4980	4980	4980	4980	558
262	20250220	144100	46963975	4970	4970	4970	4970	0
263	20250220	144000	46963975	4970	4970	4970	4970	0
264	20250220	143900	46963975	4970	4980	4980	4970	496
265	20250220	143800	44493965	4980	4980	4980	4980	0
266	20250220	143700	44493965	4980	4980	4980	4980	100
267	20250220	143600	43995965	4980	4980	4980	4980	546
268	20250220	143500	41276885	4980	4980	4980	4980	0
269	20250220	143400	41276885	4980	4980	4980	4980	300
270	20250220	143300	39782885	5000	5000	5000	5000	0
271	20250220	143200	39782885	5000	5000	5000	5000	0
272	20250220	143100	39782885	5000	5000	5000	5000	0
273	20250220	143000	39782885	5000	5000	5000	5000	0
274	20250220	142900	39782885	5000	5000	5000	5000	1
275	20250220	142800	39777885	5010	5010	5010	5010	0
276	20250220	142700	39777885	5010	5010	5010	5010	0
277	20250220	142600	39777885	5010	5010	5010	5010	0
278	20250220	142500	39777885	5010	5010	5010	5010	0
279	20250220	142400	39777885	5010	5010	5010	5010	0
280	20250220	142300	39777885	5010	5010	5010	5010	0
281	20250220	142200	39777885	5010	5010	5010	5010	0
282	20250220	142100	39777885	5010	5010	5010	5010	0
283	20250220	142000	39777885	5010	5010	5010	5010	0
284	20250220	141900	39777885	5010	5010	5010	5010	0
285	20250220	141800	39777885	5010	5010	5010	5010	0
286	20250220	141700	39777885	5010	5010	5010	5010	0
287	20250220	141600	39777885	5010	5010	5010	5010	0
288	20250220	141500	39777885	5010	5010	5010	5010	1
289	20250220	141400	39772875	4980	4980	4980	4980	0
290	20250220	141300	39772875	4980	4980	4980	4980	0
291	20250220	141200	39772875	4980	4980	4980	4980	0
292	20250220	141100	39772875	4980	4995	4995	4980	1170
293	20250220	141000	33941325	4990	4990	4990	4990	153
294	20250220	140900	33177855	4990	4990	4990	4990	55
295	20250220	140800	32903405	4985	4985	4985	4985	20
296	20250220	140700	32803705	4975	4975	4975	4975	0
297	20250220	140600	32803705	4975	4975	4975	4975	0
298	20250220	140500	32803705	4975	4975	4975	4975	0
299	20250220	140400	32803705	4975	4975	4975	4975	0
300	20250220	140300	32803705	4975	4975	4975	4975	2
301	20250220	140200	32793755	4980	4980	4980	4980	1
302	20250220	140100	32788775	4985	4985	4985	4985	0
303	20250220	140000	32788775	4985	4985	4985	4985	0
304	20250220	135900	32788775	4985	4985	4985	4985	0
305	20250220	135800	32788775	4985	4985	4985	4985	11
306	20250220	135700	32733940	5000	5000	5000	5000	0
307	20250220	135600	32733940	5000	5000	5000	5000	0
308	20250220	135500	32733940	5000	5000	5000	5000	0
309	20250220	135400	32733940	5000	5000	5000	5000	0
310	20250220	135300	32733940	5000	5000	5000	5000	0
311	20250220	135200	32733940	5000	5000	5000	5000	0
312	20250220	135100	32733940	5000	5000	5000	5000	200
313	20250220	135000	31733940	5000	5000	5000	5000	0
314	20250220	134900	31733940	5000	5000	5000	5000	0
315	20250220	134800	31733940	5000	5000	5000	5000	0
316	20250220	134700	31733940	5000	5000	5000	5000	0
317	20250220	134600	31733940	5000	5000	5000	5000	0
318	20250220	134500	31733940	5000	5000	5000	5000	0
319	20250220	134400	31733940	5000	5000	5000	5000	0
320	20250220	134300	31733940	5000	5000	5000	5000	0
321	20250220	134200	31733940	5000	5000	5000	5000	0
322	20250220	134100	31733940	5000	5000	5000	5000	0
323	20250220	134000	31733940	5000	5000	5000	5000	0
324	20250220	133900	31733940	5000	5000	5000	5000	1
325	20250220	133800	31728940	4990	4990	4990	4990	0
326	20250220	133700	31728940	4990	4990	4990	4990	0
327	20250220	133600	31728940	4990	4990	4990	4990	1
328	20250220	133500	31723950	4995	4995	4995	4995	0
329	20250220	133400	31723950	4995	4995	4995	4995	0
330	20250220	133300	31723950	4995	4995	4995	4995	0
331	20250220	133200	31723950	4995	4995	4995	4995	0
332	20250220	133100	31723950	4995	4995	4995	4995	0
333	20250220	133000	31723950	4995	4995	4995	4995	0
334	20250220	132900	31723950	4995	4995	4995	4995	0
335	20250220	132800	31723950	4995	4995	4995	4995	0
336	20250220	132700	31723950	4995	4995	4995	4995	0
337	20250220	132600	31723950	4995	4995	4995	4995	0
338	20250220	132500	31723950	4995	4995	4995	4995	0
339	20250220	132400	31723950	4995	4995	4995	4995	0
340	20250220	132300	31723950	4995	4995	4995	4995	0
341	20250220	132200	31723950	4995	4995	4995	4995	0
342	20250220	132100	31723950	4995	5000	5000	4995	4
343	20250220	132000	31703955	5000	5000	5000	5000	0
344	20250220	131900	31703955	5000	5000	5000	5000	0
345	20250220	131800	31703955	5000	5000	5000	5000	0
346	20250220	131700	31703955	5000	5000	5000	5000	0
347	20250220	131600	31703955	5000	5000	5000	5000	0
348	20250220	131500	31703955	5000	5000	5000	5000	0
349	20250220	131400	31703955	5000	5000	5000	5000	0
350	20250220	131300	31703955	5000	5000	5000	5000	0
351	20250220	131200	31703955	5000	5000	5000	5000	0
352	20250220	131100	31703955	5000	5000	5000	5000	0
353	20250220	131000	31703955	5000	5000	5000	5000	0
354	20250220	130900	31703955	5000	5000	5000	5000	0
355	20250220	130800	31703955	5000	5000	5000	5000	0
356	20250220	130700	31703955	5000	5000	5000	5000	0
357	20250220	130600	31703955	5000	5000	5000	5000	0
358	20250220	130500	31703955	5000	5000	5000	5000	0
359	20250220	130400	31703955	5000	5000	5000	5000	0
360	20250220	130300	31703955	5000	5000	5000	5000	0
361	20250220	130200	31703955	5000	5000	5000	5000	0
362	20250220	130100	31703955	5000	5000	5000	5000	0
363	20250220	130000	31703955	5000	5000	5000	5000	0
364	20250220	125900	31703955	5000	5000	5000	5000	0
365	20250220	125800	31703955	5000	5000	5000	5000	0
366	20250220	125700	31703955	5000	5000	5000	5000	0
367	20250220	125600	31703955	5000	5000	5000	5000	0
368	20250220	125500	31703955	5000	5000	5000	5000	0
369	20250220	125400	31703955	5000	5000	5000	5000	0
370	20250220	125300	31703955	5000	5000	5000	5000	0
371	20250220	125200	31703955	5000	5000	5000	5000	0
372	20250220	125100	31703955	5000	5000	5000	5000	0
373	20250220	125000	31703955	5000	5000	5000	5000	0
374	20250220	124900	31703955	5000	5000	5000	5000	0
375	20250220	124800	31703955	5000	5000	5000	5000	0
376	20250220	124700	31703955	5000	5000	5000	5000	0
377	20250220	124600	31703955	5000	5000	5000	5000	313
378	20250220	124500	30138955	5010	5010	5010	5010	0
379	20250220	124400	30138955	5010	5010	5010	5010	0
380	20250220	124300	30138955	5010	5010	5010	5010	0
381	20250220	124200	30138955	5010	5010	5010	5010	1
382	20250220	124100	30133945	5000	5000	5000	5000	0
383	20250220	124000	30133945	5000	5000	5000	5000	1
384	20250220	123900	30128945	5000	5000	5000	5000	0
385	20250220	123800	30128945	5000	5000	5000	5000	184
386	20250220	123700	29208945	4985	4985	4985	4985	0
387	20250220	123600	29208945	4985	4985	4985	4985	0
388	20250220	123500	29208945	4985	4985	4985	4985	0
389	20250220	123400	29208945	4985	4985	4985	4985	17
390	20250220	123300	29124200	4990	4990	4990	4990	0
391	20250220	123200	29124200	4990	4990	4990	4990	0
392	20250220	123100	29124200	4990	4990	4990	4990	0
393	20250220	123000	29124200	4990	4990	4990	4990	0
394	20250220	122900	29124200	4990	4990	4990	4990	0
395	20250220	122800	29124200	4990	4990	4990	4990	0
396	20250220	122700	29124200	4990	4990	4990	4990	0
397	20250220	122600	29124200	4990	4990	4990	4990	0
398	20250220	122500	29124200	4990	4990	4990	4990	2
399	20250220	122400	29114220	4990	4990	4990	4990	0
400	20250220	122300	29114220	4990	4990	4990	4990	0
401	20250220	122200	29114220	4990	4990	4990	4990	0
402	20250220	122100	29114220	4990	4990	4990	4990	0
403	20250220	122000	29114220	4990	4990	4990	4990	0
404	20250220	121900	29114220	4990	4990	4990	4990	0
405	20250220	121800	29114220	4990	4990	4990	4990	0
406	20250220	121700	29114220	4990	4990	4990	4990	0
407	20250220	121600	29114220	4990	4990	4990	4990	0
408	20250220	121500	29114220	4990	4990	4990	4990	0
409	20250220	121400	29114220	4990	4990	4990	4990	0
410	20250220	121300	29114220	4990	4990	4990	4990	0
411	20250220	121200	29114220	4990	4990	4990	4990	0
412	20250220	121100	29114220	4990	4990	4990	4990	0
413	20250220	121000	29114220	4990	4990	4990	4990	0
414	20250220	120900	29114220	4990	4990	4990	4990	168
415	20250220	120800	28275900	4990	4990	4990	4990	0
416	20250220	120700	28275900	4990	4990	4990	4990	0
417	20250220	120600	28275900	4990	4990	4990	4990	0
418	20250220	120500	28275900	4990	4990	4990	4990	0
419	20250220	120400	28275900	4990	4990	4990	4990	0
420	20250220	120300	28275900	4990	4990	4990	4990	680
421	20250220	120200	24882700	4990	4990	4990	4990	0
422	20250220	120100	24882700	4990	4990	4990	4990	0
423	20250220	120000	24882700	4990	4990	4990	4990	0
424	20250220	115900	24882700	4990	4990	4990	4990	0
425	20250220	115800	24882700	4990	4990	4990	4990	0
426	20250220	115700	24882700	4990	4990	4990	4990	0
427	20250220	115600	24882700	4990	4990	4990	4990	0
428	20250220	115500	24882700	4990	4990	4990	4990	0
429	20250220	115400	24882700	4990	4990	4990	4990	1
430	20250220	115300	24877710	4970	4970	4970	4970	0
431	20250220	115200	24877710	4970	4970	4970	4970	0
432	20250220	115100	24877710	4970	4970	4970	4970	2
433	20250220	115000	24867770	4970	4970	4970	4970	0
434	20250220	114900	24867770	4970	4970	4970	4970	0
435	20250220	114800	24867770	4970	4970	4970	4970	0
436	20250220	114700	24867770	4970	4970	4970	4970	0
437	20250220	114600	24867770	4970	4970	4970	4970	4
438	20250220	114500	24847890	4990	4990	4990	4990	0
439	20250220	114400	24847890	4990	4990	4990	4990	0
440	20250220	114300	24847890	4990	4990	4990	4990	0
441	20250220	114200	24847890	4990	4990	4990	4990	0
442	20250220	114100	24847890	4990	4990	4990	4990	0
443	20250220	114000	24847890	4990	4990	4990	4990	17
444	20250220	113900	24763060	4990	4990	4990	4990	0
445	20250220	113800	24763060	4990	4990	4990	4990	0
446	20250220	113700	24763060	4990	4990	4990	4990	0
447	20250220	113600	24763060	4990	4990	4990	4990	100
448	20250220	113500	24264060	5000	5000	5000	5000	203
449	20250220	113400	23249060	5000	5000	5000	5000	0
450	20250220	113300	23249060	5000	5000	5000	5000	0
451	20250220	113200	23249060	5000	5000	5000	5000	6
452	20250220	113100	23219060	5000	5000	5000	5000	25
453	20250220	113000	23094060	4990	4990	4990	4990	0
454	20250220	112900	23094060	4990	4990	4990	4990	0
455	20250220	112800	23094060	4990	4990	4990	4990	0
456	20250220	112700	23094060	4990	4990	4990	4990	0
457	20250220	112600	23094060	4990	4990	4990	4990	0
458	20250220	112500	23094060	4990	4990	4990	4990	0
459	20250220	112400	23094060	4990	4990	4990	4990	0
460	20250220	112300	23094060	4990	4990	4990	4990	0
461	20250220	112200	23094060	4990	4990	4990	4990	0
462	20250220	112100	23094060	4990	4990	4990	4990	0
463	20250220	112000	23094060	4990	4990	4990	4990	0
464	20250220	111900	23094060	4990	4990	4990	4990	0
465	20250220	111800	23094060	4990	4990	4990	4990	0
466	20250220	111700	23094060	4990	4990	4990	4990	0
467	20250220	111600	23094060	4990	4990	4990	4990	0
468	20250220	111500	23094060	4990	4990	4990	4990	0
469	20250220	111400	23094060	4990	5000	5000	4990	25
470	20250220	111300	22969100	4990	5000	5000	4990	7
471	20250220	111200	22934160	4990	4990	4990	4990	10
472	20250220	111100	22884260	4990	4990	4990	4990	0
473	20250220	111000	22884260	4990	4990	4990	4990	0
474	20250220	110900	22884260	4990	4990	4990	4990	0
475	20250220	110800	22884260	4990	4990	4990	4990	0
476	20250220	110700	22884260	4990	4990	4990	4990	0
477	20250220	110600	22884260	4990	4990	4990	4990	0
478	20250220	110500	22884260	4990	4990	4990	4990	60
479	20250220	110400	22584860	4990	4990	4990	4990	0
480	20250220	110300	22584860	4990	4990	4990	4990	0
481	20250220	110200	22584860	4990	4990	4990	4990	0
482	20250220	110100	22584860	4990	4990	4990	4990	0
483	20250220	110000	22584860	4990	4990	4990	4990	0
484	20250220	105900	22584860	4990	4990	4990	4990	10
485	20250220	105800	22534960	4990	4990	4990	4990	8
486	20250220	105700	22495040	4965	4965	4965	4965	0
487	20250220	105600	22495040	4965	4965	4965	4965	0
488	20250220	105500	22495040	4965	4965	4965	4965	2
489	20250220	105400	22485110	4965	4965	4965	4965	0
490	20250220	105300	22485110	4965	4965	4965	4965	0
491	20250220	105200	22485110	4965	4965	4965	4965	0
492	20250220	105100	22485110	4965	4965	4965	4965	0
493	20250220	105000	22485110	4965	4965	4965	4965	0
494	20250220	104900	22485110	4965	4965	4965	4965	0
495	20250220	104800	22485110	4965	4965	4965	4965	50
496	20250220	104700	22236860	4965	4965	4965	4965	0
497	20250220	104600	22236860	4965	4965	4965	4965	1
498	20250220	104500	22231895	5000	5000	5000	5000	0
499	20250220	104400	22231895	5000	5000	5000	5000	0
500	20250220	104300	22231895	5000	4970	5000	4970	304
501	20250220	104200	20720895	5010	5010	5010	5010	1
502	20250220	104100	20715885	5020	5020	5020	5020	0
503	20250220	104000	20715885	5020	5020	5020	5020	0
504	20250220	103900	20715885	5020	5020	5020	5020	0
505	20250220	103800	20715885	5020	5020	5020	5020	1
506	20250220	103700	20710865	5020	5020	5020	5020	0
507	20250220	103600	20710865	5020	5020	5020	5020	0
508	20250220	103500	20710865	5020	5020	5020	5020	0
509	20250220	103400	20710865	5020	5020	5020	5020	0
510	20250220	103300	20710865	5020	5020	5020	5020	1
511	20250220	103200	20705845	5010	4995	5010	4995	100
512	20250220	103100	20205995	4970	4970	4970	4970	0
513	20250220	103000	20205995	4970	4970	4970	4970	0
514	20250220	102900	20205995	4970	4970	4970	4970	0
515	20250220	102800	20205995	4970	4970	4970	4970	1
516	20250220	102700	20201025	5020	5020	5020	5020	0
517	20250220	102600	20201025	5020	5020	5020	5020	0
518	20250220	102500	20201025	5020	5020	5020	5020	0
519	20250220	102400	20201025	5020	5020	5020	5020	0
520	20250220	102300	20201025	5020	5020	5020	5020	0
521	20250220	102200	20201025	5020	5020	5020	5020	0
522	20250220	102100	20201025	5020	4995	5020	4995	522
523	20250220	102000	17590690	4980	4980	4980	4980	0
524	20250220	101900	17590690	4980	4980	4980	4980	0
525	20250220	101800	17590690	4980	4980	4980	4980	10
526	20250220	101700	17540890	4980	4980	4980	4980	0
527	20250220	101600	17540890	4980	4980	4980	4980	0
528	20250220	101500	17540890	4980	4980	4980	4980	0
529	20250220	101400	17540890	4980	4980	4980	4980	50
530	20250220	101300	17291890	4980	4980	4980	4980	0
531	20250220	101200	17291890	4980	4980	4980	4980	0
532	20250220	101100	17291890	4980	4980	4980	4980	500
533	20250220	101000	14801890	4960	4980	4980	4960	2
534	20250220	100900	14791950	4980	4980	4980	4980	1
535	20250220	100800	14786970	4960	4960	4960	4960	100
536	20250220	100700	14290970	4980	4980	4980	4980	1
537	20250220	100600	14285990	4960	4960	4960	4960	0
538	20250220	100500	14285990	4960	4960	4960	4960	0
539	20250220	100400	14285990	4960	4960	4960	4960	0
540	20250220	100300	14285990	4960	4960	4960	4960	0
541	20250220	100200	14285990	4960	4960	4960	4960	0
542	20250220	100100	14285990	4960	4960	4960	4960	0
543	20250220	100000	14285990	4960	4960	4960	4960	0
544	20250220	095900	14285990	4960	4960	4960	4960	0
545	20250220	095800	14285990	4960	4960	4960	4960	90
546	20250220	095700	13839590	4975	4975	4975	4975	0
547	20250220	095600	13839590	4975	4975	4975	4975	0
548	20250220	095500	13839590	4975	4975	4975	4975	0
549	20250220	095400	13839590	4975	4975	4975	4975	0
550	20250220	095300	13839590	4975	4975	4975	4975	0
551	20250220	095200	13839590	4975	4975	4975	4975	26
552	20250220	095100	13710240	4975	4975	4975	4975	0
553	20250220	095000	13710240	4975	4975	4975	4975	16
554	20250220	094900	13630640	4975	4975	4975	4975	27
555	20250220	094800	13496315	4975	4975	4975	4975	20
556	20250220	094700	13396815	4975	4975	4975	4975	15
557	20250220	094600	13322190	4955	4955	4955	4955	41
558	20250220	094500	13119035	4955	4955	4955	4955	0
559	20250220	094400	13119035	4955	4955	4955	4955	0
560	20250220	094300	13119035	4955	4955	4955	4955	0
561	20250220	094200	13119035	4955	4975	4975	4955	11
562	20250220	094100	13064330	4975	4975	4975	4975	1
563	20250220	094000	13059355	4955	4955	4955	4955	0
564	20250220	093900	13059355	4955	4955	4955	4955	0
565	20250220	093800	13059355	4955	4955	4955	4955	0
566	20250220	093700	13059355	4955	4955	4955	4955	0
567	20250220	093600	13059355	4955	4955	4955	4955	0
568	20250220	093500	13059355	4955	4955	4955	4955	1
569	20250220	093400	13054400	4955	4955	4955	4955	0
570	20250220	093300	13054400	4955	4955	4955	4955	1
571	20250220	093200	13049445	4955	4955	4955	4955	0
572	20250220	093100	13049445	4955	4955	4955	4955	300
573	20250220	093000	11562945	4950	4955	4955	4950	88
574	20250220	092900	11126975	4950	4950	4950	4950	0
575	20250220	092800	11126975	4950	4955	4955	4950	78
576	20250220	092700	10740865	4945	4945	4945	4945	0
577	20250220	092600	10740865	4945	4995	4995	4945	1474
578	20250220	092500	3435435	4995	4995	4995	4995	0
579	20250220	092400	3435435	4995	5000	5000	4995	48
580	20250220	092300	3195460	5000	5010	5010	5000	21
581	20250220	092200	3090440	5000	5000	5000	5000	0
582	20250220	092100	3090440	5000	5000	5000	5000	100
583	20250220	092000	2590440	5000	5000	5000	5000	0
584	20250220	091900	2590440	5000	5000	5000	5000	0
585	20250220	091800	2590440	5000	5000	5000	5000	158
586	20250220	091700	1800440	5000	5000	5000	5000	0
587	20250220	091600	1800440	5000	5000	5000	5000	0
588	20250220	091500	1800440	5000	5000	5000	5000	0
589	20250220	091400	1800440	5000	5000	5000	5000	0
590	20250220	091300	1800440	5000	5000	5000	5000	0
591	20250220	091200	1800440	5000	5000	5000	5000	0
592	20250220	091100	1800440	5000	5000	5000	5000	0
593	20250220	091000	1800440	5000	5000	5000	5000	1
594	20250220	090900	1795440	5020	5000	5020	5000	20
595	20250220	090800	1695420	5000	4995	5000	4995	11
596	20250220	090700	1640470	4970	4970	4970	4970	0
597	20250220	090600	1640470	4970	4970	4970	4970	0
598	20250220	090500	1640470	4970	4970	4970	4970	0
599	20250220	090400	1640470	4970	5020	5020	4965	174
600	20250220	090300	774380	5020	5020	5020	5020	14
601	20250220	090200	704100	5030	5030	5030	5030	0
602	20250220	090100	704100	5030	5020	5030	5020	39
603	20250220	090000	508030	5030	5030	5030	5030	101