KissMeData/270210/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	210300	2614750	22600	22600	22600	22600	10
3	20250213	210200	2614750	22600	22600	22600	22600	0
4	20250213	210100	2614750	22600	22600	22600	22600	0
5	20250213	210000	2614750	22600	22600	22600	22600	0
6	20250213	205900	2614750	22600	22600	22600	22600	0
7	20250213	205800	2614750	22600	22600	22600	22600	0
8	20250213	205700	2614750	22600	22600	22600	22600	0
9	20250213	205600	2614750	22600	22600	22600	22600	0
10	20250213	205500	2614750	22600	22600	22600	22600	0
11	20250213	205400	2614750	22600	22600	22600	22600	0
12	20250213	205300	2614750	22600	22600	22600	22600	0
13	20250213	205200	2614750	22600	22600	22600	22600	0
14	20250213	205100	2614750	22600	22600	22600	22600	0
15	20250213	205000	2614750	22600	22600	22600	22600	0
16	20250213	204900	2614750	22600	22600	22600	22600	0
17	20250213	204800	2614750	22600	22600	22600	22600	0
18	20250213	204700	2614750	22600	22600	22600	22600	0
19	20250213	204600	2614750	22600	22600	22600	22600	0
20	20250213	204500	2614750	22600	22600	22600	22600	0
21	20250213	204400	2614750	22600	22600	22600	22600	0
22	20250213	204300	2614750	22600	22600	22600	22600	0
23	20250213	204200	2614750	22600	22600	22600	22600	0
24	20250213	204100	2614750	22600	22600	22600	22600	0
25	20250213	204000	2614750	22600	22600	22600	22600	0
26	20250213	203900	2614750	22600	22600	22600	22600	0
27	20250213	203800	2614750	22600	22600	22600	22600	0
28	20250213	203700	2614750	22600	22600	22600	22600	0
29	20250213	203600	2614750	22600	22600	22600	22600	0
30	20250213	203500	2614750	22600	22600	22600	22600	0
31	20250213	203400	2614750	22600	22600	22600	22600	0
32	20250213	203300	2614750	22600	22600	22600	22600	10
33	20250213	203200	2614750	22600	22600	22600	22600	0
34	20250213	203100	2614750	22600	22600	22600	22600	0
35	20250213	203000	2614750	22600	22600	22600	22600	0
36	20250213	202900	2614750	22600	22600	22600	22600	0
37	20250213	202800	2614750	22600	22600	22600	22600	0
38	20250213	202700	2614750	22600	22600	22600	22600	0
39	20250213	202600	2614750	22600	22600	22600	22600	0
40	20250213	202500	2614750	22600	22600	22600	22600	0
41	20250213	202400	2614750	22600	22600	22600	22600	0
42	20250213	202300	2614750	22600	22600	22600	22600	0
43	20250213	202200	2614750	22600	22600	22600	22600	0
44	20250213	202100	2614750	22600	22600	22600	22600	0
45	20250213	202000	2614750	22600	22600	22600	22600	0
46	20250213	201900	2614750	22600	22600	22600	22600	0
47	20250213	201800	2614750	22600	22600	22600	22600	0
48	20250213	201700	2614750	22600	22600	22600	22600	0
49	20250213	201600	2614750	22600	22600	22600	22600	0
50	20250213	201500	2614750	22600	22600	22600	22600	0
51	20250213	201400	2614750	22600	22600	22600	22600	0
52	20250213	201300	2614750	22600	22600	22600	22600	0
53	20250213	201200	2614750	22600	22600	22600	22600	0
54	20250213	201100	2614750	22600	22600	22600	22600	0
55	20250213	201000	2614750	22600	22600	22600	22600	0
56	20250213	200900	2614750	22600	22600	22600	22600	0
57	20250213	200800	2614750	22600	22600	22600	22600	0
58	20250213	200700	2614750	22600	22600	22600	22600	0
59	20250213	200600	2614750	22600	22600	22600	22600	0
60	20250213	200500	2614750	22600	22600	22600	22600	0
61	20250213	200400	2614750	22600	22600	22600	22600	0
62	20250213	200300	2614750	22600	22600	22600	22600	10
63	20250213	200200	2614750	22600	22600	22600	22600	0
64	20250213	200100	2614750	22600	22600	22600	22600	0
65	20250213	200000	2614750	22600	22600	22600	22600	0
66	20250213	195900	2614750	22600	22600	22600	22600	0
67	20250213	195800	2614750	22600	22600	22600	22600	0
68	20250213	195700	2614750	22600	22600	22600	22600	0
69	20250213	195600	2614750	22600	22600	22600	22600	0
70	20250213	195500	2614750	22600	22600	22600	22600	0
71	20250213	195400	2614750	22600	22600	22600	22600	0
72	20250213	195300	2614750	22600	22600	22600	22600	0
73	20250213	195200	2614750	22600	22600	22600	22600	0
74	20250213	195100	2614750	22600	22600	22600	22600	0
75	20250213	195000	2614750	22600	22600	22600	22600	0
76	20250213	194900	2614750	22600	22600	22600	22600	0
77	20250213	194800	2614750	22600	22600	22600	22600	0
78	20250213	194700	2614750	22600	22600	22600	22600	0
79	20250213	194600	2614750	22600	22600	22600	22600	0
80	20250213	194500	2614750	22600	22600	22600	22600	0
81	20250213	194400	2614750	22600	22600	22600	22600	0
82	20250213	194300	2614750	22600	22600	22600	22600	0
83	20250213	194200	2614750	22600	22600	22600	22600	0
84	20250213	194100	2614750	22600	22600	22600	22600	0
85	20250213	194000	2614750	22600	22600	22600	22600	0
86	20250213	193900	2614750	22600	22600	22600	22600	0
87	20250213	193800	2614750	22600	22600	22600	22600	0
88	20250213	193700	2614750	22600	22600	22600	22600	0
89	20250213	193600	2614750	22600	22600	22600	22600	0
90	20250213	193500	2614750	22600	22600	22600	22600	0
91	20250213	193400	2614750	22600	22600	22600	22600	0
92	20250213	193300	2614750	22600	22600	22600	22600	10
93	20250213	193200	2614750	22600	22600	22600	22600	0
94	20250213	193100	2614750	22600	22600	22600	22600	0
95	20250213	193000	2614750	22600	22600	22600	22600	0
96	20250213	192900	2614750	22600	22600	22600	22600	0
97	20250213	192800	2614750	22600	22600	22600	22600	0
98	20250213	192700	2614750	22600	22600	22600	22600	0
99	20250213	192600	2614750	22600	22600	22600	22600	0
100	20250213	192500	2614750	22600	22600	22600	22600	0
101	20250213	192400	2614750	22600	22600	22600	22600	0
102	20250213	192300	2614750	22600	22600	22600	22600	0
103	20250213	192200	2614750	22600	22600	22600	22600	0
104	20250213	192100	2614750	22600	22600	22600	22600	0
105	20250213	192000	2614750	22600	22600	22600	22600	0
106	20250213	191900	2614750	22600	22600	22600	22600	0
107	20250213	191800	2614750	22600	22600	22600	22600	0
108	20250213	191700	2614750	22600	22600	22600	22600	0
109	20250213	191600	2614750	22600	22600	22600	22600	0
110	20250213	191500	2614750	22600	22600	22600	22600	0
111	20250213	191400	2614750	22600	22600	22600	22600	0
112	20250213	191300	2614750	22600	22600	22600	22600	0
113	20250213	191200	2614750	22600	22600	22600	22600	0
114	20250213	191100	2614750	22600	22600	22600	22600	0
115	20250213	191000	2614750	22600	22600	22600	22600	0
116	20250213	190900	2614750	22600	22600	22600	22600	0
117	20250213	190800	2614750	22600	22600	22600	22600	0
118	20250213	190700	2614750	22600	22600	22600	22600	0
119	20250213	190600	2614750	22600	22600	22600	22600	0
120	20250213	190500	2614750	22600	22600	22600	22600	0
121	20250213	190400	2614750	22600	22600	22600	22600	0
122	20250213	190300	2614750	22600	22600	22600	22600	10
123	20250213	190200	2614750	22600	22600	22600	22600	0
124	20250213	190100	2614750	22600	22600	22600	22600	0
125	20250213	190000	2614750	22600	22600	22600	22600	0
126	20250213	185900	2614750	22600	22600	22600	22600	0
127	20250213	185800	2614750	22600	22600	22600	22600	0
128	20250213	185700	2614750	22600	22600	22600	22600	0
129	20250213	185600	2614750	22600	22600	22600	22600	0
130	20250213	185500	2614750	22600	22600	22600	22600	0
131	20250213	185400	2614750	22600	22600	22600	22600	0
132	20250213	185300	2614750	22600	22600	22600	22600	0
133	20250213	185200	2614750	22600	22600	22600	22600	0
134	20250213	185100	2614750	22600	22600	22600	22600	0
135	20250213	185000	2614750	22600	22600	22600	22600	0
136	20250213	184900	2614750	22600	22600	22600	22600	0
137	20250213	184800	2614750	22600	22600	22600	22600	0
138	20250213	184700	2614750	22600	22600	22600	22600	0
139	20250213	184600	2614750	22600	22600	22600	22600	0
140	20250213	184500	2614750	22600	22600	22600	22600	0
141	20250213	184400	2614750	22600	22600	22600	22600	0
142	20250213	184300	2614750	22600	22600	22600	22600	0
143	20250213	184200	2614750	22600	22600	22600	22600	0
144	20250213	184100	2614750	22600	22600	22600	22600	0
145	20250213	184000	2614750	22600	22600	22600	22600	0
146	20250213	183900	2614750	22600	22600	22600	22600	0
147	20250213	183800	2614750	22600	22600	22600	22600	0
148	20250213	183700	2614750	22600	22600	22600	22600	0
149	20250213	183600	2614750	22600	22600	22600	22600	0
150	20250213	183500	2614750	22600	22600	22600	22600	0
151	20250213	183400	2614750	22600	22600	22600	22600	0
152	20250213	183300	2614750	22600	22600	22600	22600	10
153	20250213	183200	2614750	22600	22600	22600	22600	0
154	20250213	183100	2614750	22600	22600	22600	22600	0
155	20250213	183000	2614750	22600	22600	22600	22600	0
156	20250213	182900	2614750	22600	22600	22600	22600	0
157	20250213	182800	2614750	22600	22600	22600	22600	0
158	20250213	182700	2614750	22600	22600	22600	22600	0
159	20250213	182600	2614750	22600	22600	22600	22600	0
160	20250213	182500	2614750	22600	22600	22600	22600	0
161	20250213	182400	2614750	22600	22600	22600	22600	0
162	20250213	182300	2614750	22600	22600	22600	22600	0
163	20250213	182200	2614750	22600	22600	22600	22600	0
164	20250213	182100	2614750	22600	22600	22600	22600	0
165	20250213	182000	2614750	22600	22600	22600	22600	0
166	20250213	181900	2614750	22600	22600	22600	22600	0
167	20250213	181800	2614750	22600	22600	22600	22600	0
168	20250213	181700	2614750	22600	22600	22600	22600	0
169	20250213	181600	2614750	22600	22600	22600	22600	0
170	20250213	181500	2614750	22600	22600	22600	22600	0
171	20250213	181400	2614750	22600	22600	22600	22600	0
172	20250213	181300	2614750	22600	22600	22600	22600	0
173	20250213	181200	2614750	22600	22600	22600	22600	0
174	20250213	181100	2614750	22600	22600	22600	22600	0
175	20250213	181000	2614750	22600	22600	22600	22600	0
176	20250213	180900	2614750	22600	22600	22600	22600	0
177	20250213	180800	2614750	22600	22600	22600	22600	0
178	20250213	180700	2614750	22600	22600	22600	22600	0
179	20250213	180600	2614750	22600	22600	22600	22600	0
180	20250213	180500	2614750	22600	22600	22600	22600	0
181	20250213	180400	2614750	22600	22600	22600	22600	0
182	20250213	180300	2614750	22600	22600	22600	22600	10
183	20250213	180200	2614750	22600	22600	22600	22600	0
184	20250213	180100	2614750	22600	22600	22600	22600	0
185	20250213	180000	2614750	22600	22600	22600	22600	0
186	20250213	175900	2614750	22600	22600	22600	22600	0
187	20250213	175800	2614750	22600	22600	22600	22600	0
188	20250213	175700	2614750	22600	22600	22600	22600	0
189	20250213	175600	2614750	22600	22600	22600	22600	0
190	20250213	175500	2614750	22600	22600	22600	22600	0
191	20250213	175400	2614750	22600	22600	22600	22600	0
192	20250213	175300	2614750	22600	22600	22600	22600	0
193	20250213	175200	2614750	22600	22600	22600	22600	0
194	20250213	175100	2614750	22600	22600	22600	22600	0
195	20250213	175000	2614750	22600	22600	22600	22600	0
196	20250213	174900	2614750	22600	22600	22600	22600	0
197	20250213	174800	2614750	22600	22600	22600	22600	0
198	20250213	174700	2614750	22600	22600	22600	22600	0
199	20250213	174600	2614750	22600	22600	22600	22600	0
200	20250213	174500	2614750	22600	22600	22600	22600	0
201	20250213	174400	2614750	22600	22600	22600	22600	0
202	20250213	174300	2614750	22600	22600	22600	22600	0
203	20250213	174200	2614750	22600	22600	22600	22600	0
204	20250213	174100	2614750	22600	22600	22600	22600	0
205	20250213	174000	2614750	22600	22600	22600	22600	0
206	20250213	173900	2614750	22600	22600	22600	22600	0
207	20250213	173800	2614750	22600	22600	22600	22600	0
208	20250213	173700	2614750	22600	22600	22600	22600	0
209	20250213	173600	2614750	22600	22600	22600	22600	0
210	20250213	173500	2614750	22600	22600	22600	22600	0
211	20250213	173400	2614750	22600	22600	22600	22600	0
212	20250213	173300	2614750	22600	22600	22600	22600	10
213	20250213	173200	2614750	22600	22600	22600	22600	0
214	20250213	173100	2614750	22600	22600	22600	22600	0
215	20250213	173000	2614750	22600	22600	22600	22600	0
216	20250213	172900	2614750	22600	22600	22600	22600	0
217	20250213	172800	2614750	22600	22600	22600	22600	0
218	20250213	172700	2614750	22600	22600	22600	22600	0
219	20250213	172600	2614750	22600	22600	22600	22600	0
220	20250213	172500	2614750	22600	22600	22600	22600	0
221	20250213	172400	2614750	22600	22600	22600	22600	0
222	20250213	172300	2614750	22600	22600	22600	22600	0
223	20250213	172200	2614750	22600	22600	22600	22600	0
224	20250213	172100	2614750	22600	22600	22600	22600	0
225	20250213	172000	2614750	22600	22600	22600	22600	0
226	20250213	171900	2614750	22600	22600	22600	22600	0
227	20250213	171800	2614750	22600	22600	22600	22600	0
228	20250213	171700	2614750	22600	22600	22600	22600	0
229	20250213	171600	2614750	22600	22600	22600	22600	0
230	20250213	171500	2614750	22600	22600	22600	22600	0
231	20250213	171400	2614750	22600	22600	22600	22600	0
232	20250213	171300	2614750	22600	22600	22600	22600	0
233	20250213	171200	2614750	22600	22600	22600	22600	0
234	20250213	171100	2614750	22600	22600	22600	22600	0
235	20250213	171000	2614750	22600	22600	22600	22600	0
236	20250213	170900	2614750	22600	22600	22600	22600	0
237	20250213	170800	2614750	22600	22600	22600	22600	0
238	20250213	170700	2614750	22600	22600	22600	22600	0
239	20250213	170600	2614750	22600	22600	22600	22600	0
240	20250213	170500	2614750	22600	22600	22600	22600	0
241	20250213	170400	2614750	22600	22600	22600	22600	0
242	20250213	170300	2614750	22600	22600	22600	22600	10
243	20250213	170200	2614750	22600	22600	22600	22600	0
244	20250213	170100	2614750	22600	22600	22600	22600	0
245	20250213	170000	2614750	22600	22600	22600	22600	0
246	20250213	165900	2614750	22600	22600	22600	22600	0
247	20250213	165800	2614750	22600	22600	22600	22600	0
248	20250213	165700	2614750	22600	22600	22600	22600	0
249	20250213	165600	2614750	22600	22600	22600	22600	0
250	20250213	165500	2614750	22600	22600	22600	22600	0
251	20250213	165400	2614750	22600	22600	22600	22600	0
252	20250213	165300	2614750	22600	22600	22600	22600	0
253	20250213	165200	2614750	22600	22600	22600	22600	0
254	20250213	165100	2614750	22600	22600	22600	22600	0
255	20250213	165000	2614750	22600	22600	22600	22600	0
256	20250213	164900	2614750	22600	22600	22600	22600	0
257	20250213	164800	2614750	22600	22600	22600	22600	0
258	20250213	164700	2614750	22600	22600	22600	22600	0
259	20250213	164600	2614750	22600	22600	22600	22600	0
260	20250213	164500	2614750	22600	22600	22600	22600	0
261	20250213	164400	2614750	22600	22600	22600	22600	0
262	20250213	164300	2614750	22600	22600	22600	22600	0
263	20250213	164200	2614750	22600	22600	22600	22600	0
264	20250213	164100	2614750	22600	22600	22600	22600	0
265	20250213	164000	2614750	22600	22600	22600	22600	0
266	20250213	163900	2614750	22600	22600	22600	22600	0
267	20250213	163800	2614750	22600	22600	22600	22600	0
268	20250213	163700	2614750	22600	22600	22600	22600	0
269	20250213	163600	2614750	22600	22600	22600	22600	0
270	20250213	163500	2614750	22600	22600	22600	22600	0
271	20250213	163400	2614750	22600	22600	22600	22600	0
272	20250213	163300	2614750	22600	22600	22600	22600	10
273	20250213	163200	2614750	22600	22600	22600	22600	0
274	20250213	163100	2614750	22600	22600	22600	22600	0
275	20250213	163000	2614750	22600	22600	22600	22600	0
276	20250213	162900	2614750	22600	22600	22600	22600	0
277	20250213	162800	2614750	22600	22600	22600	22600	0
278	20250213	162700	2614750	22600	22600	22600	22600	0
279	20250213	162600	2614750	22600	22600	22600	22600	0
280	20250213	162500	2614750	22600	22600	22600	22600	0
281	20250213	162400	2614750	22600	22600	22600	22600	0
282	20250213	162300	2614750	22600	22600	22600	22600	0
283	20250213	162200	2614750	22600	22600	22600	22600	0
284	20250213	162100	2614750	22600	22600	22600	22600	0
285	20250213	162000	2614750	22600	22600	22600	22600	0
286	20250213	161900	2614750	22600	22600	22600	22600	0
287	20250213	161800	2614750	22600	22600	22600	22600	0
288	20250213	161700	2614750	22600	22600	22600	22600	0
289	20250213	161600	2614750	22600	22600	22600	22600	0
290	20250213	161500	2614750	22600	22600	22600	22600	0
291	20250213	161400	2614750	22600	22600	22600	22600	0
292	20250213	161300	2614750	22600	22600	22600	22600	0
293	20250213	161200	2614750	22600	22600	22600	22600	0
294	20250213	161100	2614750	22600	22600	22600	22600	0
295	20250213	161000	2614750	22600	22600	22600	22600	0
296	20250213	160900	2614750	22600	22600	22600	22600	0
297	20250213	160800	2614750	22600	22600	22600	22600	0
298	20250213	160700	2614750	22600	22600	22600	22600	0
299	20250213	160600	2614750	22600	22600	22600	22600	0
300	20250213	160500	2614750	22600	22600	22600	22600	0
301	20250213	160400	2614750	22600	22600	22600	22600	0
302	20250213	160300	2614750	22600	22600	22600	22600	10
303	20250213	160200	2614750	22600	22600	22600	22600	0
304	20250213	160100	2614750	22600	22600	22600	22600	0
305	20250213	160000	2614750	22600	22600	22600	22600	0
306	20250213	155900	2614750	22600	22600	22600	22600	0
307	20250213	155800	2614750	22600	22600	22600	22600	0
308	20250213	155700	2614750	22600	22600	22600	22600	0
309	20250213	155600	2614750	22600	22600	22600	22600	0
310	20250213	155500	2614750	22600	22600	22600	22600	0
311	20250213	155400	2614750	22600	22600	22600	22600	0
312	20250213	155300	2614750	22600	22600	22600	22600	0
313	20250213	155200	2614750	22600	22600	22600	22600	0
314	20250213	155100	2614750	22600	22600	22600	22600	0
315	20250213	155000	2614750	22600	22600	22600	22600	0
316	20250213	154900	2614750	22600	22600	22600	22600	0
317	20250213	154800	2614750	22600	22600	22600	22600	0
318	20250213	154700	2614750	22600	22600	22600	22600	0
319	20250213	154600	2614750	22600	22600	22600	22600	0
320	20250213	154500	2614750	22600	22600	22600	22600	0
321	20250213	154400	2614750	22600	22600	22600	22600	0
322	20250213	154300	2614750	22600	22600	22600	22600	0
323	20250213	154200	2614750	22600	22600	22600	22600	0
324	20250213	154100	2614750	22600	22600	22600	22600	0
325	20250213	154000	2614750	22600	22600	22600	22600	0
326	20250213	153900	2614750	22600	22600	22600	22600	0
327	20250213	153800	2614750	22600	22600	22600	22600	0
328	20250213	153700	2614750	22600	22600	22600	22600	0
329	20250213	153600	2614750	22600	22600	22600	22600	0
330	20250213	153500	2614750	22600	22600	22600	22600	0
331	20250213	153400	2614750	22600	22600	22600	22600	0
332	20250213	153300	2614750	22600	22600	22600	22600	10
333	20250213	153200	2614750	22600	22600	22600	22600	0
334	20250213	153100	2614750	22600	22600	22600	22600	0
335	20250213	153000	2614750	22600	22600	22600	22600	10
336	20250213	152900	2388750	22850	22850	22850	22850	0
337	20250213	152800	2388750	22850	22850	22850	22850	0
338	20250213	152700	2388750	22850	22850	22850	22850	0
339	20250213	152600	2388750	22850	22850	22850	22850	0
340	20250213	152500	2388750	22850	22850	22850	22850	0
341	20250213	152400	2388750	22850	22850	22850	22850	0
342	20250213	152300	2388750	22850	22850	22850	22850	0
343	20250213	152200	2388750	22850	22850	22850	22850	0
344	20250213	152100	2388750	22850	22850	22850	22850	0
345	20250213	152000	2388750	22850	22850	22850	22850	0
346	20250213	151900	2388750	22850	22850	22850	22850	0
347	20250213	151800	2388750	22850	22850	22850	22850	0
348	20250213	151700	2388750	22850	22850	22850	22850	0
349	20250213	151600	2388750	22850	22850	22850	22850	0
350	20250213	151500	2388750	22850	22850	22850	22850	0
351	20250213	151400	2388750	22850	22850	22850	22850	0
352	20250213	151300	2388750	22850	22850	22850	22850	0
353	20250213	151200	2388750	22850	22850	22850	22850	0
354	20250213	151100	2388750	22850	22850	22850	22850	0
355	20250213	151000	2388750	22850	22850	22850	22850	0
356	20250213	150900	2388750	22850	22850	22850	22850	0
357	20250213	150800	2388750	22850	22850	22850	22850	0
358	20250213	150700	2388750	22850	22850	22850	22850	0
359	20250213	150600	2388750	22850	22850	22850	22850	0
360	20250213	150500	2388750	22850	22850	22850	22850	0
361	20250213	150400	2388750	22850	22850	22850	22850	0
362	20250213	150300	2388750	22850	22850	22850	22850	0
363	20250213	150200	2388750	22850	22850	22850	22850	0
364	20250213	150100	2388750	22850	22850	22850	22850	0
365	20250213	150000	2388750	22850	22850	22850	22850	0
366	20250213	145900	2388750	22850	22850	22850	22850	0
367	20250213	145800	2388750	22850	22850	22850	22850	0
368	20250213	145700	2388750	22850	22850	22850	22850	0
369	20250213	145600	2388750	22850	22850	22850	22850	0
370	20250213	145500	2388750	22850	22850	22850	22850	0
371	20250213	145400	2388750	22850	22850	22850	22850	0
372	20250213	145300	2388750	22850	22850	22850	22850	0
373	20250213	145200	2388750	22850	22850	22850	22850	0
374	20250213	145100	2388750	22850	22850	22850	22850	0
375	20250213	145000	2388750	22850	22850	22850	22850	0
376	20250213	144900	2388750	22850	22850	22850	22850	0
377	20250213	144800	2388750	22850	22850	22850	22850	0
378	20250213	144700	2388750	22850	22850	22850	22850	0
379	20250213	144600	2388750	22850	22850	22850	22850	0
380	20250213	144500	2388750	22850	22850	22850	22850	0
381	20250213	144400	2388750	22850	22850	22850	22850	0
382	20250213	144300	2388750	22850	22850	22850	22850	0
383	20250213	144200	2388750	22850	22850	22850	22850	0
384	20250213	144100	2388750	22850	22850	22850	22850	0
385	20250213	144000	2388750	22850	22850	22850	22850	0
386	20250213	143900	2388750	22850	22850	22850	22850	0
387	20250213	143800	2388750	22850	22850	22850	22850	0
388	20250213	143700	2388750	22850	22850	22850	22850	0
389	20250213	143600	2388750	22850	22850	22850	22850	0
390	20250213	143500	2388750	22850	22850	22850	22850	0
391	20250213	143400	2388750	22850	22850	22850	22850	0
392	20250213	143300	2388750	22850	22850	22850	22850	0
393	20250213	143200	2388750	22850	22850	22850	22850	0
394	20250213	143100	2388750	22850	22850	22850	22850	0
395	20250213	143000	2388750	22850	22850	22850	22850	0
396	20250213	142900	2388750	22850	22850	22850	22850	0
397	20250213	142800	2388750	22850	22850	22850	22850	0
398	20250213	142700	2388750	22850	22850	22850	22850	0
399	20250213	142600	2388750	22850	22850	22850	22850	0
400	20250213	142500	2388750	22850	22850	22850	22850	0
401	20250213	142400	2388750	22850	22850	22850	22850	0
402	20250213	142300	2388750	22850	22850	22850	22850	0
403	20250213	142200	2388750	22850	22850	22850	22850	0
404	20250213	142100	2388750	22850	22850	22850	22850	0
405	20250213	142000	2388750	22850	22850	22850	22850	0
406	20250213	141900	2388750	22850	22850	22850	22850	0
407	20250213	141800	2388750	22850	22850	22850	22850	0
408	20250213	141700	2388750	22850	22850	22850	22850	0
409	20250213	141600	2388750	22850	22850	22850	22850	0
410	20250213	141500	2388750	22850	22850	22850	22850	0
411	20250213	141400	2388750	22850	22850	22850	22850	0
412	20250213	141300	2388750	22850	22850	22850	22850	0
413	20250213	141200	2388750	22850	22850	22850	22850	0
414	20250213	141100	2388750	22850	22850	22850	22850	0
415	20250213	141000	2388750	22850	22850	22850	22850	0
416	20250213	140900	2388750	22850	22850	22850	22850	0
417	20250213	140800	2388750	22850	22850	22850	22850	0
418	20250213	140700	2388750	22850	22850	22850	22850	0
419	20250213	140600	2388750	22850	22850	22850	22850	0
420	20250213	140500	2388750	22850	22850	22850	22850	0
421	20250213	140400	2388750	22850	22850	22850	22850	0
422	20250213	140300	2388750	22850	22850	22850	22850	0
423	20250213	140200	2388750	22850	22850	22850	22850	0
424	20250213	140100	2388750	22850	22850	22850	22850	0
425	20250213	140000	2388750	22850	22850	22850	22850	0
426	20250213	135900	2388750	22850	22850	22850	22850	0
427	20250213	135800	2388750	22850	22850	22850	22850	0
428	20250213	135700	2388750	22850	22850	22850	22850	0
429	20250213	135600	2388750	22850	22850	22850	22850	0
430	20250213	135500	2388750	22850	22850	22850	22850	0
431	20250213	135400	2388750	22850	22850	22850	22850	0
432	20250213	135300	2388750	22850	22850	22850	22850	0
433	20250213	135200	2388750	22850	22850	22850	22850	0
434	20250213	135100	2388750	22850	22850	22850	22850	0
435	20250213	135000	2388750	22850	22850	22850	22850	0
436	20250213	134900	2388750	22850	22850	22850	22850	0
437	20250213	134800	2388750	22850	22850	22850	22850	0
438	20250213	134700	2388750	22850	22850	22850	22850	0
439	20250213	134600	2388750	22850	22850	22850	22850	0
440	20250213	134500	2388750	22850	22850	22850	22850	0
441	20250213	134400	2388750	22850	22850	22850	22850	0
442	20250213	134300	2388750	22850	22850	22850	22850	0
443	20250213	134200	2388750	22850	22850	22850	22850	0
444	20250213	134100	2388750	22850	22850	22850	22850	0
445	20250213	134000	2388750	22850	22850	22850	22850	0
446	20250213	133900	2388750	22850	22850	22850	22850	0
447	20250213	133800	2388750	22850	22850	22850	22850	0
448	20250213	133700	2388750	22850	22850	22850	22850	0
449	20250213	133600	2388750	22850	22850	22850	22850	0
450	20250213	133500	2388750	22850	22850	22850	22850	0
451	20250213	133400	2388750	22850	22850	22850	22850	0
452	20250213	133300	2388750	22850	22850	22850	22850	0
453	20250213	133200	2388750	22850	22850	22850	22850	0
454	20250213	133100	2388750	22850	22850	22850	22850	0
455	20250213	133000	2388750	22850	22850	22850	22850	0
456	20250213	132900	2388750	22850	22850	22850	22850	0
457	20250213	132800	2388750	22850	22850	22850	22850	0
458	20250213	132700	2388750	22850	22850	22850	22850	0
459	20250213	132600	2388750	22850	22850	22850	22850	0
460	20250213	132500	2388750	22850	22850	22850	22850	0
461	20250213	132400	2388750	22850	22850	22850	22850	10
462	20250213	132300	2160250	22850	22850	22850	22850	0
463	20250213	132200	2160250	22850	22850	22850	22850	0
464	20250213	132100	2160250	22850	22850	22850	22850	0
465	20250213	132000	2160250	22850	22850	22850	22850	0
466	20250213	131900	2160250	22850	22850	22850	22850	0
467	20250213	131800	2160250	22850	22850	22850	22850	0
468	20250213	131700	2160250	22850	22000	22850	22000	2
469	20250213	131600	2115400	21000	21000	21000	21000	0
470	20250213	131500	2115400	21000	21000	21000	21000	0
471	20250213	131400	2115400	21000	21000	21000	21000	0
472	20250213	131300	2115400	21000	21000	21000	21000	0
473	20250213	131200	2115400	21000	21000	21000	21000	0
474	20250213	131100	2115400	21000	21000	21000	21000	0
475	20250213	131000	2115400	21000	21000	21000	21000	0
476	20250213	130900	2115400	21000	21000	21000	21000	0
477	20250213	130800	2115400	21000	21000	21000	21000	0
478	20250213	130700	2115400	21000	21000	21000	21000	0
479	20250213	130600	2115400	21000	21000	21000	21000	0
480	20250213	130500	2115400	21000	21000	21000	21000	0
481	20250213	130400	2115400	21000	21000	21000	21000	0
482	20250213	130300	2115400	21000	21000	21000	21000	0
483	20250213	130200	2115400	21000	21000	21000	21000	0
484	20250213	130100	2115400	21000	21000	21000	21000	0
485	20250213	130000	2115400	21000	21000	21000	21000	0
486	20250213	125900	2115400	21000	21000	21000	21000	0
487	20250213	125800	2115400	21000	21000	21000	21000	0
488	20250213	125700	2115400	21000	21000	21000	21000	0
489	20250213	125600	2115400	21000	21000	21000	21000	0
490	20250213	125500	2115400	21000	21000	21000	21000	0
491	20250213	125400	2115400	21000	21000	21000	21000	0
492	20250213	125300	2115400	21000	21000	21000	21000	0
493	20250213	125200	2115400	21000	21000	21000	21000	0
494	20250213	125100	2115400	21000	21000	21000	21000	0
495	20250213	125000	2115400	21000	21000	21000	21000	0
496	20250213	124900	2115400	21000	21000	21000	21000	0
497	20250213	124800	2115400	21000	21000	21000	21000	0
498	20250213	124700	2115400	21000	21000	21000	21000	0
499	20250213	124600	2115400	21000	21000	21000	21000	0
500	20250213	124500	2115400	21000	21000	21000	21000	0
501	20250213	124400	2115400	21000	21000	21000	21000	0
502	20250213	124300	2115400	21000	21000	21000	21000	0
503	20250213	124200	2115400	21000	21000	21000	21000	0
504	20250213	124100	2115400	21000	21000	21000	21000	0
505	20250213	124000	2115400	21000	21000	21000	21000	0
506	20250213	123900	2115400	21000	21000	21000	21000	0
507	20250213	123800	2115400	21000	21000	21000	21000	0
508	20250213	123700	2115400	21000	21000	21000	21000	0
509	20250213	123600	2115400	21000	21000	21000	21000	0
510	20250213	123500	2115400	21000	21000	21000	21000	0
511	20250213	123400	2115400	21000	21000	21000	21000	0
512	20250213	123300	2115400	21000	21000	21000	21000	0
513	20250213	123200	2115400	21000	21000	21000	21000	0
514	20250213	123100	2115400	21000	21000	21000	21000	0
515	20250213	123000	2115400	21000	21000	21000	21000	0
516	20250213	122900	2115400	21000	21000	21000	21000	0
517	20250213	122800	2115400	21000	21000	21000	21000	0
518	20250213	122700	2115400	21000	21000	21000	21000	0
519	20250213	122600	2115400	21000	21000	21000	21000	0
520	20250213	122500	2115400	21000	21000	21000	21000	0
521	20250213	122400	2115400	21000	21000	21000	21000	0
522	20250213	122300	2115400	21000	21000	21000	21000	0
523	20250213	122200	2115400	21000	21000	21000	21000	0
524	20250213	122100	2115400	21000	21000	21000	21000	0
525	20250213	122000	2115400	21000	21000	21000	21000	0
526	20250213	121900	2115400	21000	21000	21000	21000	0
527	20250213	121800	2115400	21000	21000	21000	21000	0
528	20250213	121700	2115400	21000	21000	21000	21000	0
529	20250213	121600	2115400	21000	21000	21000	21000	0
530	20250213	121500	2115400	21000	21000	21000	21000	0
531	20250213	121400	2115400	21000	21000	21000	21000	0
532	20250213	121300	2115400	21000	21000	21000	21000	0
533	20250213	121200	2115400	21000	21000	21000	21000	0
534	20250213	121100	2115400	21000	21000	21000	21000	0
535	20250213	121000	2115400	21000	21000	21000	21000	0
536	20250213	120900	2115400	21000	21000	21000	21000	0
537	20250213	120800	2115400	21000	21000	21000	21000	0
538	20250213	120700	2115400	21000	21000	21000	21000	0
539	20250213	120600	2115400	21000	21000	21000	21000	0
540	20250213	120500	2115400	21000	21000	21000	21000	0
541	20250213	120400	2115400	21000	21000	21000	21000	0
542	20250213	120300	2115400	21000	21000	21000	21000	0
543	20250213	120200	2115400	21000	21000	21000	21000	0
544	20250213	120100	2115400	21000	21000	21000	21000	0
545	20250213	120000	2115400	21000	21000	21000	21000	0
546	20250213	115900	2115400	21000	21000	21000	21000	0
547	20250213	115800	2115400	21000	21000	21000	21000	0
548	20250213	115700	2115400	21000	21000	21000	21000	0
549	20250213	115600	2115400	21000	21000	21000	21000	0
550	20250213	115500	2115400	21000	21000	21000	21000	0
551	20250213	115400	2115400	21000	21000	21000	21000	0
552	20250213	115300	2115400	21000	21000	21000	21000	0
553	20250213	115200	2115400	21000	21000	21000	21000	0
554	20250213	115100	2115400	21000	21000	21000	21000	0
555	20250213	115000	2115400	21000	21000	21000	21000	0
556	20250213	114900	2115400	21000	21000	21000	21000	0
557	20250213	114800	2115400	21000	21000	21000	21000	0
558	20250213	114700	2115400	21000	21000	21000	21000	0
559	20250213	114600	2115400	21000	21000	21000	21000	0
560	20250213	114500	2115400	21000	21000	21000	21000	0
561	20250213	114400	2115400	21000	21000	21000	21000	0
562	20250213	114300	2115400	21000	21000	21000	21000	0
563	20250213	114200	2115400	21000	21000	21000	21000	0
564	20250213	114100	2115400	21000	21000	21000	21000	0
565	20250213	114000	2115400	21000	21000	21000	21000	0
566	20250213	113900	2115400	21000	21000	21000	21000	0
567	20250213	113800	2115400	21000	21000	21000	21000	0
568	20250213	113700	2115400	21000	21000	21000	21000	0
569	20250213	113600	2115400	21000	21000	21000	21000	0
570	20250213	113500	2115400	21000	21000	21000	21000	0
571	20250213	113400	2115400	21000	21000	21000	21000	0
572	20250213	113300	2115400	21000	21000	21000	21000	0
573	20250213	113200	2115400	21000	21000	21000	21000	0
574	20250213	113100	2115400	21000	21000	21000	21000	0
575	20250213	113000	2115400	21000	21000	21000	21000	0
576	20250213	112900	2115400	21000	21000	21000	21000	0
577	20250213	112800	2115400	21000	21000	21000	21000	0
578	20250213	112700	2115400	21000	21000	21000	21000	0
579	20250213	112600	2115400	21000	21000	21000	21000	0
580	20250213	112500	2115400	21000	21000	21000	21000	0
581	20250213	112400	2115400	21000	21000	21000	21000	0
582	20250213	112300	2115400	21000	21000	21000	21000	0
583	20250213	112200	2115400	21000	21000	21000	21000	0
584	20250213	112100	2115400	21000	21000	21000	21000	0
585	20250213	112000	2115400	21000	21000	21000	21000	0
586	20250213	111900	2115400	21000	21000	21000	21000	0
587	20250213	111800	2115400	21000	21000	21000	21000	0
588	20250213	111700	2115400	21000	21000	21000	21000	0
589	20250213	111600	2115400	21000	21000	21000	21000	0
590	20250213	111500	2115400	21000	21000	21000	21000	0
591	20250213	111400	2115400	21000	21000	21000	21000	0
592	20250213	111300	2115400	21000	21000	21000	21000	0
593	20250213	111200	2115400	21000	21000	21000	21000	0
594	20250213	111100	2115400	21000	21000	21000	21000	0
595	20250213	111000	2115400	21000	21000	21000	21000	0
596	20250213	110900	2115400	21000	21000	21000	21000	0
597	20250213	110800	2115400	21000	21000	21000	21000	0
598	20250213	110700	2115400	21000	21000	21000	21000	0
599	20250213	110600	2115400	21000	21000	21000	21000	0
600	20250213	110500	2115400	21000	21000	21000	21000	0
601	20250213	110400	2115400	21000	21000	21000	21000	0
602	20250213	110300	2115400	21000	21000	21000	21000	0
603	20250213	110200	2115400	21000	21000	21000	21000	0
604	20250213	110100	2115400	21000	21000	21000	21000	0
605	20250213	110000	2115400	21000	21000	21000	21000	0
606	20250213	105900	2115400	21000	21000	21000	21000	0
607	20250213	105800	2115400	21000	21000	21000	21000	0
608	20250213	105700	2115400	21000	21000	21000	21000	0
609	20250213	105600	2115400	21000	21000	21000	21000	0
610	20250213	105500	2115400	21000	21000	21000	21000	0
611	20250213	105400	2115400	21000	21000	21000	21000	0
612	20250213	105300	2115400	21000	21000	21000	21000	0
613	20250213	105200	2115400	21000	21000	21000	21000	0
614	20250213	105100	2115400	21000	21000	21000	21000	0
615	20250213	105000	2115400	21000	21000	21000	21000	0
616	20250213	104900	2115400	21000	21000	21000	21000	0
617	20250213	104800	2115400	21000	21000	21000	21000	0
618	20250213	104700	2115400	21000	21000	21000	21000	0
619	20250213	104600	2115400	21000	21000	21000	21000	0
620	20250213	104500	2115400	21000	21000	21000	21000	0
621	20250213	104400	2115400	21000	21000	21000	21000	0
622	20250213	104300	2115400	21000	21000	21000	21000	0
623	20250213	104200	2115400	21000	21000	21000	21000	0
624	20250213	104100	2115400	21000	21000	21000	21000	0
625	20250213	104000	2115400	21000	21000	21000	21000	0
626	20250213	103900	2115400	21000	21000	21000	21000	0
627	20250213	103800	2115400	21000	21000	21000	21000	0
628	20250213	103700	2115400	21000	21000	21000	21000	0
629	20250213	103600	2115400	21000	21000	21000	21000	0
630	20250213	103500	2115400	21000	21000	21000	21000	0
631	20250213	103400	2115400	21000	21000	21000	21000	0
632	20250213	103300	2115400	21000	21000	21000	21000	0
633	20250213	103200	2115400	21000	21000	21000	21000	0
634	20250213	103100	2115400	21000	21000	21000	21000	0
635	20250213	103000	2115400	21000	21000	21000	21000	0
636	20250213	102900	2115400	21000	21000	21000	21000	0
637	20250213	102800	2115400	21000	21000	21000	21000	0
638	20250213	102700	2115400	21000	21000	21000	21000	0
639	20250213	102600	2115400	21000	21000	21000	21000	0
640	20250213	102500	2115400	21000	21000	21000	21000	0
641	20250213	102400	2115400	21000	21000	21000	21000	0
642	20250213	102300	2115400	21000	21000	21000	21000	0
643	20250213	102200	2115400	21000	21000	21000	21000	0
644	20250213	102100	2115400	21000	21000	21000	21000	0
645	20250213	102000	2115400	21000	21000	21000	21000	0
646	20250213	101900	2115400	21000	21000	21000	21000	0
647	20250213	101800	2115400	21000	21000	21000	21000	0
648	20250213	101700	2115400	21000	21000	21000	21000	0
649	20250213	101600	2115400	21000	21000	21000	21000	0
650	20250213	101500	2115400	21000	21000	21000	21000	0
651	20250213	101400	2115400	21000	21000	21000	21000	0
652	20250213	101300	2115400	21000	21000	21000	21000	0
653	20250213	101200	2115400	21000	21000	21000	21000	0
654	20250213	101100	2115400	21000	21000	21000	21000	0
655	20250213	101000	2115400	21000	21000	21000	21000	0
656	20250213	100900	2115400	21000	21000	21000	21000	0
657	20250213	100800	2115400	21000	21000	21000	21000	0
658	20250213	100700	2115400	21000	21000	21000	21000	0
659	20250213	100600	2115400	21000	21000	21000	21000	0
660	20250213	100500	2115400	21000	21000	21000	21000	0
661	20250213	100400	2115400	21000	21000	21000	21000	0
662	20250213	100300	2115400	21000	21000	21000	21000	0
663	20250213	100200	2115400	21000	21000	21000	21000	0
664	20250213	100100	2115400	21000	21000	21000	21000	0
665	20250213	100000	2115400	21000	21000	21000	21000	0
666	20250213	095900	2115400	21000	21000	21000	21000	0
667	20250213	095800	2115400	21000	21000	21000	21000	0
668	20250213	095700	2115400	21000	21000	21000	21000	0
669	20250213	095600	2115400	21000	21000	21000	21000	0
670	20250213	095500	2115400	21000	21000	21000	21000	0
671	20250213	095400	2115400	21000	21000	21000	21000	0
672	20250213	095300	2115400	21000	21000	21000	21000	0
673	20250213	095200	2115400	21000	21000	21000	21000	0
674	20250213	095100	2115400	21000	21000	21000	21000	0
675	20250213	095000	2115400	21000	21000	21000	21000	0
676	20250213	094900	2115400	21000	21000	21000	21000	0
677	20250213	094800	2115400	21000	21000	21000	21000	0
678	20250213	094700	2115400	21000	21000	21000	21000	0
679	20250213	094600	2115400	21000	21000	21000	21000	0
680	20250213	094500	2115400	21000	21000	21000	21000	0
681	20250213	094400	2115400	21000	21000	21000	21000	0
682	20250213	094300	2115400	21000	21000	21000	21000	0
683	20250213	094200	2115400	21000	21000	21000	21000	0
684	20250213	094100	2115400	21000	21000	21000	21000	0
685	20250213	094000	2115400	21000	21000	21000	21000	0
686	20250213	093900	2115400	21000	21000	21000	21000	0
687	20250213	093800	2115400	21000	21000	21000	21000	0
688	20250213	093700	2115400	21000	21000	21000	21000	0
689	20250213	093600	2115400	21000	21000	21000	21000	0
690	20250213	093500	2115400	21000	21000	21000	21000	0
691	20250213	093400	2115400	21000	21000	21000	21000	0
692	20250213	093300	2115400	21000	21000	21000	21000	0
693	20250213	093200	2115400	21000	21000	21000	21000	0
694	20250213	093100	2115400	21000	21000	21000	21000	0
695	20250213	093000	2115400	21000	21000	21000	21000	0
696	20250213	092900	2115400	21000	21000	21000	21000	0
697	20250213	092800	2115400	21000	21000	21000	21000	35
698	20250213	092700	1380400	20950	20950	20950	20950	29
699	20250213	092600	772850	20950	21000	21000	20950	20
700	20250213	092500	353000	21000	21000	21000	21000	0
701	20250213	092400	353000	21000	21000	21000	21000	7
702	20250213	092300	206000	20600	20600	20600	20600	0
703	20250213	092200	206000	20600	20600	20600	20600	0
704	20250213	092100	206000	20600	20600	20600	20600	0
705	20250213	092000	206000	20600	20600	20600	20600	0
706	20250213	091900	206000	20600	20600	20600	20600	0
707	20250213	091800	206000	20600	20600	20600	20600	0
708	20250213	091700	206000	20600	20600	20600	20600	10
709	20250213	091600	0	20900	20900	20900	20900	0
710	20250213	091500	0	20900	20900	20900	20900	0
711	20250213	091400	0	20900	20900	20900	20900	0
712	20250213	091300	0	20900	20900	20900	20900	0
713	20250213	091200	0	20900	20900	20900	20900	0
714	20250213	091100	0	20900	20900	20900	20900	0
715	20250213	091000	0	20900	20900	20900	20900	0
716	20250213	090900	0	20900	20900	20900	20900	0
717	20250213	090800	0	20900	20900	20900	20900	0
718	20250213	090700	0	20900	20900	20900	20900	0
719	20250213	090600	0	20900	20900	20900	20900	0
720	20250213	090500	0	20900	20900	20900	20900	0
721	20250213	090400	0	20900	20900	20900	20900	0
722	20250213	090300	0	20900	20900	20900	20900	0
723	20250213	090200	0	20900	20900	20900	20900	0
724	20250213	090100	0	20900	20900	20900	20900	0
725	20250213	090000	0	20900	20900	20900	20900	0