KissMeData/100030/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	201100	25571580	16020	16020	16020	16020	121
3	20250212	201000	25571580	16020	16020	16020	16020	0
4	20250212	200900	25571580	16020	16020	16020	16020	0
5	20250212	200800	25571580	16020	16020	16020	16020	0
6	20250212	200700	25571580	16020	16020	16020	16020	0
7	20250212	200600	25571580	16020	16020	16020	16020	0
8	20250212	200500	25571580	16020	16020	16020	16020	0
9	20250212	200400	25571580	16020	16020	16020	16020	0
10	20250212	200300	25571580	16020	16020	16020	16020	0
11	20250212	200200	25571580	16020	16020	16020	16020	0
12	20250212	200100	25571580	16020	16020	16020	16020	0
13	20250212	200000	25571580	16020	16020	16020	16020	0
14	20250212	195900	25571580	16020	16020	16020	16020	0
15	20250212	195800	25571580	16020	16020	16020	16020	0
16	20250212	195700	25571580	16020	16020	16020	16020	0
17	20250212	195600	25571580	16020	16020	16020	16020	0
18	20250212	195500	25571580	16020	16020	16020	16020	0
19	20250212	195400	25571580	16020	16020	16020	16020	0
20	20250212	195300	25571580	16020	16020	16020	16020	0
21	20250212	195200	25571580	16020	16020	16020	16020	0
22	20250212	195100	25571580	16020	16020	16020	16020	0
23	20250212	195000	25571580	16020	16020	16020	16020	0
24	20250212	194900	25571580	16020	16020	16020	16020	0
25	20250212	194800	25571580	16020	16020	16020	16020	0
26	20250212	194700	25571580	16020	16020	16020	16020	0
27	20250212	194600	25571580	16020	16020	16020	16020	0
28	20250212	194500	25571580	16020	16020	16020	16020	0
29	20250212	194400	25571580	16020	16020	16020	16020	0
30	20250212	194300	25571580	16020	16020	16020	16020	0
31	20250212	194200	25571580	16020	16020	16020	16020	0
32	20250212	194100	25571580	16020	16020	16020	16020	121
33	20250212	194000	25571580	16020	16020	16020	16020	0
34	20250212	193900	25571580	16020	16020	16020	16020	0
35	20250212	193800	25571580	16020	16020	16020	16020	0
36	20250212	193700	25571580	16020	16020	16020	16020	0
37	20250212	193600	25571580	16020	16020	16020	16020	0
38	20250212	193500	25571580	16020	16020	16020	16020	0
39	20250212	193400	25571580	16020	16020	16020	16020	0
40	20250212	193300	25571580	16020	16020	16020	16020	0
41	20250212	193200	25571580	16020	16020	16020	16020	0
42	20250212	193100	25571580	16020	16020	16020	16020	0
43	20250212	193000	25571580	16020	16020	16020	16020	0
44	20250212	192900	25571580	16020	16020	16020	16020	0
45	20250212	192800	25571580	16020	16020	16020	16020	0
46	20250212	192700	25571580	16020	16020	16020	16020	0
47	20250212	192600	25571580	16020	16020	16020	16020	0
48	20250212	192500	25571580	16020	16020	16020	16020	0
49	20250212	192400	25571580	16020	16020	16020	16020	0
50	20250212	192300	25571580	16020	16020	16020	16020	0
51	20250212	192200	25571580	16020	16020	16020	16020	0
52	20250212	192100	25571580	16020	16020	16020	16020	0
53	20250212	192000	25571580	16020	16020	16020	16020	0
54	20250212	191900	25571580	16020	16020	16020	16020	0
55	20250212	191800	25571580	16020	16020	16020	16020	0
56	20250212	191700	25571580	16020	16020	16020	16020	0
57	20250212	191600	25571580	16020	16020	16020	16020	0
58	20250212	191500	25571580	16020	16020	16020	16020	0
59	20250212	191400	25571580	16020	16020	16020	16020	0
60	20250212	191300	25571580	16020	16020	16020	16020	0
61	20250212	191200	25571580	16020	16020	16020	16020	0
62	20250212	191100	25571580	16020	16020	16020	16020	121
63	20250212	191000	25571580	16020	16020	16020	16020	0
64	20250212	190900	25571580	16020	16020	16020	16020	0
65	20250212	190800	25571580	16020	16020	16020	16020	0
66	20250212	190700	25571580	16020	16020	16020	16020	0
67	20250212	190600	25571580	16020	16020	16020	16020	0
68	20250212	190500	25571580	16020	16020	16020	16020	0
69	20250212	190400	25571580	16020	16020	16020	16020	0
70	20250212	190300	25571580	16020	16020	16020	16020	0
71	20250212	190200	25571580	16020	16020	16020	16020	0
72	20250212	190100	25571580	16020	16020	16020	16020	0
73	20250212	190000	25571580	16020	16020	16020	16020	0
74	20250212	185900	25571580	16020	16020	16020	16020	0
75	20250212	185800	25571580	16020	16020	16020	16020	0
76	20250212	185700	25571580	16020	16020	16020	16020	0
77	20250212	185600	25571580	16020	16020	16020	16020	0
78	20250212	185500	25571580	16020	16020	16020	16020	0
79	20250212	185400	25571580	16020	16020	16020	16020	0
80	20250212	185300	25571580	16020	16020	16020	16020	0
81	20250212	185200	25571580	16020	16020	16020	16020	0
82	20250212	185100	25571580	16020	16020	16020	16020	0
83	20250212	185000	25571580	16020	16020	16020	16020	0
84	20250212	184900	25571580	16020	16020	16020	16020	0
85	20250212	184800	25571580	16020	16020	16020	16020	0
86	20250212	184700	25571580	16020	16020	16020	16020	0
87	20250212	184600	25571580	16020	16020	16020	16020	0
88	20250212	184500	25571580	16020	16020	16020	16020	0
89	20250212	184400	25571580	16020	16020	16020	16020	0
90	20250212	184300	25571580	16020	16020	16020	16020	0
91	20250212	184200	25571580	16020	16020	16020	16020	0
92	20250212	184100	25571580	16020	16020	16020	16020	121
93	20250212	184000	25571580	16020	16020	16020	16020	0
94	20250212	183900	25571580	16020	16020	16020	16020	0
95	20250212	183800	25571580	16020	16020	16020	16020	0
96	20250212	183700	25571580	16020	16020	16020	16020	0
97	20250212	183600	25571580	16020	16020	16020	16020	0
98	20250212	183500	25571580	16020	16020	16020	16020	0
99	20250212	183400	25571580	16020	16020	16020	16020	0
100	20250212	183300	25571580	16020	16020	16020	16020	0
101	20250212	183200	25571580	16020	16020	16020	16020	0
102	20250212	183100	25571580	16020	16020	16020	16020	0
103	20250212	183000	25571580	16020	16020	16020	16020	0
104	20250212	182900	25571580	16020	16020	16020	16020	0
105	20250212	182800	25571580	16020	16020	16020	16020	0
106	20250212	182700	25571580	16020	16020	16020	16020	0
107	20250212	182600	25571580	16020	16020	16020	16020	0
108	20250212	182500	25571580	16020	16020	16020	16020	0
109	20250212	182400	25571580	16020	16020	16020	16020	0
110	20250212	182300	25571580	16020	16020	16020	16020	0
111	20250212	182200	25571580	16020	16020	16020	16020	0
112	20250212	182100	25571580	16020	16020	16020	16020	0
113	20250212	182000	25571580	16020	16020	16020	16020	0
114	20250212	181900	25571580	16020	16020	16020	16020	0
115	20250212	181800	25571580	16020	16020	16020	16020	0
116	20250212	181700	25571580	16020	16020	16020	16020	0
117	20250212	181600	25571580	16020	16020	16020	16020	0
118	20250212	181500	25571580	16020	16020	16020	16020	0
119	20250212	181400	25571580	16020	16020	16020	16020	0
120	20250212	181300	25571580	16020	16020	16020	16020	0
121	20250212	181200	25571580	16020	16020	16020	16020	0
122	20250212	181100	25571580	16020	16020	16020	16020	121
123	20250212	181000	25571580	16020	16020	16020	16020	0
124	20250212	180900	25571580	16020	16020	16020	16020	0
125	20250212	180800	25571580	16020	16020	16020	16020	0
126	20250212	180700	25571580	16020	16020	16020	16020	0
127	20250212	180600	25571580	16020	16020	16020	16020	0
128	20250212	180500	25571580	16020	16020	16020	16020	0
129	20250212	180400	25571580	16020	16020	16020	16020	0
130	20250212	180300	25571580	16020	16020	16020	16020	0
131	20250212	180200	25571580	16020	16020	16020	16020	0
132	20250212	180100	25571580	16020	16020	16020	16020	0
133	20250212	180000	25571580	16020	16020	16020	16020	0
134	20250212	175900	25571580	16020	16020	16020	16020	0
135	20250212	175800	25571580	16020	16020	16020	16020	0
136	20250212	175700	25571580	16020	16020	16020	16020	0
137	20250212	175600	25571580	16020	16020	16020	16020	0
138	20250212	175500	25571580	16020	16020	16020	16020	0
139	20250212	175400	25571580	16020	16020	16020	16020	0
140	20250212	175300	25571580	16020	16020	16020	16020	0
141	20250212	175200	25571580	16020	16020	16020	16020	0
142	20250212	175100	25571580	16020	16020	16020	16020	0
143	20250212	175000	25571580	16020	16020	16020	16020	0
144	20250212	174900	25571580	16020	16020	16020	16020	0
145	20250212	174800	25571580	16020	16020	16020	16020	0
146	20250212	174700	25571580	16020	16020	16020	16020	0
147	20250212	174600	25571580	16020	16020	16020	16020	0
148	20250212	174500	25571580	16020	16020	16020	16020	0
149	20250212	174400	25571580	16020	16020	16020	16020	0
150	20250212	174300	25571580	16020	16020	16020	16020	0
151	20250212	174200	25571580	16020	16020	16020	16020	0
152	20250212	174100	25571580	16020	16020	16020	16020	121
153	20250212	174000	25571580	16020	16020	16020	16020	0
154	20250212	173900	25571580	16020	16020	16020	16020	0
155	20250212	173800	25571580	16020	16020	16020	16020	0
156	20250212	173700	25571580	16020	16020	16020	16020	0
157	20250212	173600	25571580	16020	16020	16020	16020	0
158	20250212	173500	25571580	16020	16020	16020	16020	0
159	20250212	173400	25571580	16020	16020	16020	16020	0
160	20250212	173300	25571580	16020	16020	16020	16020	0
161	20250212	173200	25571580	16020	16020	16020	16020	0
162	20250212	173100	25571580	16020	16020	16020	16020	0
163	20250212	173000	25571580	16020	16020	16020	16020	0
164	20250212	172900	25571580	16020	16020	16020	16020	0
165	20250212	172800	25571580	16020	16020	16020	16020	0
166	20250212	172700	25571580	16020	16020	16020	16020	0
167	20250212	172600	25571580	16020	16020	16020	16020	0
168	20250212	172500	25571580	16020	16020	16020	16020	0
169	20250212	172400	25571580	16020	16020	16020	16020	0
170	20250212	172300	25571580	16020	16020	16020	16020	0
171	20250212	172200	25571580	16020	16020	16020	16020	0
172	20250212	172100	25571580	16020	16020	16020	16020	0
173	20250212	172000	25571580	16020	16020	16020	16020	0
174	20250212	171900	25571580	16020	16020	16020	16020	0
175	20250212	171800	25571580	16020	16020	16020	16020	0
176	20250212	171700	25571580	16020	16020	16020	16020	0
177	20250212	171600	25571580	16020	16020	16020	16020	0
178	20250212	171500	25571580	16020	16020	16020	16020	0
179	20250212	171400	25571580	16020	16020	16020	16020	0
180	20250212	171300	25571580	16020	16020	16020	16020	0
181	20250212	171200	25571580	16020	16020	16020	16020	0
182	20250212	171100	25571580	16020	16020	16020	16020	121
183	20250212	171000	25571580	16020	16020	16020	16020	0
184	20250212	170900	25571580	16020	16020	16020	16020	0
185	20250212	170800	25571580	16020	16020	16020	16020	0
186	20250212	170700	25571580	16020	16020	16020	16020	0
187	20250212	170600	25571580	16020	16020	16020	16020	0
188	20250212	170500	25571580	16020	16020	16020	16020	0
189	20250212	170400	25571580	16020	16020	16020	16020	0
190	20250212	170300	25571580	16020	16020	16020	16020	0
191	20250212	170200	25571580	16020	16020	16020	16020	0
192	20250212	170100	25571580	16020	16020	16020	16020	0
193	20250212	170000	25571580	16020	16020	16020	16020	0
194	20250212	165900	25571580	16020	16020	16020	16020	0
195	20250212	165800	25571580	16020	16020	16020	16020	0
196	20250212	165700	25571580	16020	16020	16020	16020	0
197	20250212	165600	25571580	16020	16020	16020	16020	0
198	20250212	165500	25571580	16020	16020	16020	16020	0
199	20250212	165400	25571580	16020	16020	16020	16020	0
200	20250212	165300	25571580	16020	16020	16020	16020	0
201	20250212	165200	25571580	16020	16020	16020	16020	0
202	20250212	165100	25571580	16020	16020	16020	16020	0
203	20250212	165000	25571580	16020	16020	16020	16020	0
204	20250212	164900	25571580	16020	16020	16020	16020	0
205	20250212	164800	25571580	16020	16020	16020	16020	0
206	20250212	164700	25571580	16020	16020	16020	16020	0
207	20250212	164600	25571580	16020	16020	16020	16020	0
208	20250212	164500	25571580	16020	16020	16020	16020	0
209	20250212	164400	25571580	16020	16020	16020	16020	0
210	20250212	164300	25571580	16020	16020	16020	16020	0
211	20250212	164200	25571580	16020	16020	16020	16020	0
212	20250212	164100	25571580	16020	16020	16020	16020	121
213	20250212	164000	25571580	16020	16020	16020	16020	0
214	20250212	163900	25571580	16020	16020	16020	16020	0
215	20250212	163800	25571580	16020	16020	16020	16020	0
216	20250212	163700	25571580	16020	16020	16020	16020	0
217	20250212	163600	25571580	16020	16020	16020	16020	0
218	20250212	163500	25571580	16020	16020	16020	16020	0
219	20250212	163400	25571580	16020	16020	16020	16020	0
220	20250212	163300	25571580	16020	16020	16020	16020	0
221	20250212	163200	25571580	16020	16020	16020	16020	0
222	20250212	163100	25571580	16020	16020	16020	16020	0
223	20250212	163000	25571580	16020	16020	16020	16020	0
224	20250212	162900	25571580	16020	16020	16020	16020	0
225	20250212	162800	25571580	16020	16020	16020	16020	0
226	20250212	162700	25571580	16020	16020	16020	16020	0
227	20250212	162600	25571580	16020	16020	16020	16020	0
228	20250212	162500	25571580	16020	16020	16020	16020	0
229	20250212	162400	25571580	16020	16020	16020	16020	0
230	20250212	162300	25571580	16020	16020	16020	16020	0
231	20250212	162200	25571580	16020	16020	16020	16020	0
232	20250212	162100	25571580	16020	16020	16020	16020	0
233	20250212	162000	25571580	16020	16020	16020	16020	0
234	20250212	161900	25571580	16020	16020	16020	16020	0
235	20250212	161800	25571580	16020	16020	16020	16020	0
236	20250212	161700	25571580	16020	16020	16020	16020	0
237	20250212	161600	25571580	16020	16020	16020	16020	0
238	20250212	161500	25571580	16020	16020	16020	16020	0
239	20250212	161400	25571580	16020	16020	16020	16020	0
240	20250212	161300	25571580	16020	16020	16020	16020	0
241	20250212	161200	25571580	16020	16020	16020	16020	0
242	20250212	161100	25571580	16020	16020	16020	16020	121
243	20250212	161000	25571580	16020	16020	16020	16020	0
244	20250212	160900	25571580	16020	16020	16020	16020	0
245	20250212	160800	25571580	16020	16020	16020	16020	0
246	20250212	160700	25571580	16020	16020	16020	16020	0
247	20250212	160600	25571580	16020	16020	16020	16020	0
248	20250212	160500	25571580	16020	16020	16020	16020	0
249	20250212	160400	25571580	16020	16020	16020	16020	0
250	20250212	160300	25571580	16020	16020	16020	16020	0
251	20250212	160200	25571580	16020	16020	16020	16020	0
252	20250212	160100	25571580	16020	16020	16020	16020	0
253	20250212	160000	25571580	16020	16020	16020	16020	0
254	20250212	155900	25571580	16020	16020	16020	16020	0
255	20250212	155800	25571580	16020	16020	16020	16020	0
256	20250212	155700	25571580	16020	16020	16020	16020	0
257	20250212	155600	25571580	16020	16020	16020	16020	0
258	20250212	155500	25571580	16020	16020	16020	16020	0
259	20250212	155400	25571580	16020	16020	16020	16020	0
260	20250212	155300	25571580	16020	16020	16020	16020	0
261	20250212	155200	25571580	16020	16020	16020	16020	0
262	20250212	155100	25571580	16020	16020	16020	16020	0
263	20250212	155000	25571580	16020	16020	16020	16020	0
264	20250212	154900	25571580	16020	16020	16020	16020	0
265	20250212	154800	25571580	16020	16020	16020	16020	0
266	20250212	154700	25571580	16020	16020	16020	16020	0
267	20250212	154600	25571580	16020	16020	16020	16020	0
268	20250212	154500	25571580	16020	16020	16020	16020	0
269	20250212	154400	25571580	16020	16020	16020	16020	0
270	20250212	154300	25571580	16020	16020	16020	16020	0
271	20250212	154200	25571580	16020	16020	16020	16020	0
272	20250212	154100	25571580	16020	16020	16020	16020	121
273	20250212	154000	25571580	16020	16020	16020	16020	0
274	20250212	153900	25571580	16020	16020	16020	16020	0
275	20250212	153800	25571580	16020	16020	16020	16020	0
276	20250212	153700	25571580	16020	16020	16020	16020	0
277	20250212	153600	25571580	16020	16020	16020	16020	0
278	20250212	153500	25571580	16020	16020	16020	16020	0
279	20250212	153400	25571580	16020	16020	16020	16020	0
280	20250212	153300	25571580	16020	16020	16020	16020	0
281	20250212	153200	25571580	16020	16020	16020	16020	0
282	20250212	153100	25571580	16020	16020	16020	16020	0
283	20250212	153000	25571580	16020	16020	16020	16020	121
284	20250212	152900	23633160	16020	16020	16020	16020	0
285	20250212	152800	23633160	16020	16020	16020	16020	0
286	20250212	152700	23633160	16020	16020	16020	16020	0
287	20250212	152600	23633160	16020	16020	16020	16020	0
288	20250212	152500	23633160	16020	16020	16020	16020	0
289	20250212	152400	23633160	16020	16020	16020	16020	0
290	20250212	152300	23633160	16020	16020	16020	16020	0
291	20250212	152200	23633160	16020	16020	16020	16020	0
292	20250212	152100	23633160	16020	16020	16020	16020	0
293	20250212	152000	23633160	16020	16020	16020	16020	0
294	20250212	151900	23633160	16020	16020	16020	16020	0
295	20250212	151800	23633160	16020	16010	16020	16010	15
296	20250212	151700	23392910	16010	16010	16010	16010	0
297	20250212	151600	23392910	16010	16010	16010	16010	10
298	20250212	151500	23232810	16030	16030	16030	16030	0
299	20250212	151400	23232810	16030	16030	16030	16030	0
300	20250212	151300	23232810	16030	16030	16030	16030	0
301	20250212	151200	23232810	16030	16030	16030	16030	0
302	20250212	151100	23232810	16030	16030	16030	16030	0
303	20250212	151000	23232810	16030	16030	16030	16030	0
304	20250212	150900	23232810	16030	16030	16030	16030	0
305	20250212	150800	23232810	16030	16030	16030	16030	0
306	20250212	150700	23232810	16030	16030	16030	16030	0
307	20250212	150600	23232810	16030	16030	16030	16030	0
308	20250212	150500	23232810	16030	16030	16030	16030	0
309	20250212	150400	23232810	16030	16030	16030	16030	0
310	20250212	150300	23232810	16030	16030	16030	16030	0
311	20250212	150200	23232810	16030	16030	16030	16030	0
312	20250212	150100	23232810	16030	16030	16030	16030	0
313	20250212	150000	23232810	16030	16030	16030	16030	0
314	20250212	145900	23232810	16030	16030	16030	16030	0
315	20250212	145800	23232810	16030	16030	16030	16030	0
316	20250212	145700	23232810	16030	16030	16030	16030	0
317	20250212	145600	23232810	16030	16030	16030	16030	0
318	20250212	145500	23232810	16030	16030	16030	16030	0
319	20250212	145400	23232810	16030	16030	16030	16030	0
320	20250212	145300	23232810	16030	16030	16030	16030	0
321	20250212	145200	23232810	16030	16030	16030	16030	0
322	20250212	145100	23232810	16030	16030	16030	16030	0
323	20250212	145000	23232810	16030	16030	16030	16030	0
324	20250212	144900	23232810	16030	16030	16030	16030	0
325	20250212	144800	23232810	16030	16030	16030	16030	0
326	20250212	144700	23232810	16030	16030	16030	16030	0
327	20250212	144600	23232810	16030	16030	16030	16030	0
328	20250212	144500	23232810	16030	16030	16030	16030	0
329	20250212	144400	23232810	16030	16030	16030	16030	0
330	20250212	144300	23232810	16030	16030	16030	16030	0
331	20250212	144200	23232810	16030	16030	16030	16030	0
332	20250212	144100	23232810	16030	16030	16030	16030	0
333	20250212	144000	23232810	16030	16030	16030	16030	0
334	20250212	143900	23232810	16030	15810	16030	15810	36
335	20250212	143800	22663430	15810	15810	15810	15810	0
336	20250212	143700	22663430	15810	15810	15810	15810	0
337	20250212	143600	22663430	15810	15830	15830	15810	35
338	20250212	143500	22109700	16050	16050	16050	16050	0
339	20250212	143400	22109700	16050	16050	16050	16050	0
340	20250212	143300	22109700	16050	16050	16050	16050	0
341	20250212	143200	22109700	16050	16050	16050	16050	0
342	20250212	143100	22109700	16050	16050	16050	16050	0
343	20250212	143000	22109700	16050	15850	16050	15850	120
344	20250212	142900	20206120	15850	15850	15850	15850	0
345	20250212	142800	20206120	15850	15850	15850	15850	0
346	20250212	142700	20206120	15850	15850	15850	15850	63
347	20250212	142600	19207570	15850	15850	15850	15850	98
348	20250212	142500	17654270	16000	16000	16000	16000	0
349	20250212	142400	17654270	16000	16000	16000	16000	0
350	20250212	142300	17654270	16000	16000	16000	16000	0
351	20250212	142200	17654270	16000	16000	16000	16000	0
352	20250212	142100	17654270	16000	16000	16000	16000	0
353	20250212	142000	17654270	16000	16000	16000	16000	0
354	20250212	141900	17654270	16000	16000	16000	16000	0
355	20250212	141800	17654270	16000	16000	16000	16000	0
356	20250212	141700	17654270	16000	16000	16000	16000	0
357	20250212	141600	17654270	16000	16000	16000	16000	0
358	20250212	141500	17654270	16000	16000	16000	16000	0
359	20250212	141400	17654270	16000	16000	16000	16000	0
360	20250212	141300	17654270	16000	16000	16000	16000	0
361	20250212	141200	17654270	16000	16000	16000	16000	0
362	20250212	141100	17654270	16000	16000	16000	16000	0
363	20250212	141000	17654270	16000	16000	16000	16000	0
364	20250212	140900	17654270	16000	16000	16000	16000	0
365	20250212	140800	17654270	16000	16000	16000	16000	0
366	20250212	140700	17654270	16000	16000	16000	16000	0
367	20250212	140600	17654270	16000	16000	16000	16000	0
368	20250212	140500	17654270	16000	16000	16000	16000	0
369	20250212	140400	17654270	16000	16000	16000	16000	0
370	20250212	140300	17654270	16000	16000	16000	16000	0
371	20250212	140200	17654270	16000	16000	16000	16000	0
372	20250212	140100	17654270	16000	16000	16000	16000	0
373	20250212	140000	17654270	16000	16000	16000	16000	0
374	20250212	135900	17654270	16000	16000	16000	16000	0
375	20250212	135800	17654270	16000	16000	16000	16000	0
376	20250212	135700	17654270	16000	16000	16000	16000	0
377	20250212	135600	17654270	16000	16000	16000	16000	0
378	20250212	135500	17654270	16000	16000	16000	16000	0
379	20250212	135400	17654270	16000	16000	16000	16000	0
380	20250212	135300	17654270	16000	16000	16000	16000	0
381	20250212	135200	17654270	16000	16000	16000	16000	0
382	20250212	135100	17654270	16000	16000	16000	16000	0
383	20250212	135000	17654270	16000	16000	16000	16000	0
384	20250212	134900	17654270	16000	16000	16000	16000	0
385	20250212	134800	17654270	16000	16000	16000	16000	0
386	20250212	134700	17654270	16000	16000	16000	16000	0
387	20250212	134600	17654270	16000	16000	16000	16000	0
388	20250212	134500	17654270	16000	16000	16000	16000	0
389	20250212	134400	17654270	16000	16000	16000	16000	0
390	20250212	134300	17654270	16000	16000	16000	16000	0
391	20250212	134200	17654270	16000	16000	16000	16000	0
392	20250212	134100	17654270	16000	16000	16000	16000	0
393	20250212	134000	17654270	16000	16000	16000	16000	1
394	20250212	133900	17638270	15860	15860	15860	15860	0
395	20250212	133800	17638270	15860	15860	15860	15860	0
396	20250212	133700	17638270	15860	15860	15860	15860	0
397	20250212	133600	17638270	15860	15860	15860	15860	0
398	20250212	133500	17638270	15860	15860	15860	15860	0
399	20250212	133400	17638270	15860	15860	15860	15860	2
400	20250212	133300	17606550	16000	16000	16000	16000	0
401	20250212	133200	17606550	16000	16000	16000	16000	0
402	20250212	133100	17606550	16000	16000	16000	16000	0
403	20250212	133000	17606550	16000	16000	16000	16000	0
404	20250212	132900	17606550	16000	16000	16000	16000	0
405	20250212	132800	17606550	16000	16000	16000	16000	0
406	20250212	132700	17606550	16000	16000	16000	16000	0
407	20250212	132600	17606550	16000	16000	16000	16000	0
408	20250212	132500	17606550	16000	16000	16000	16000	0
409	20250212	132400	17606550	16000	16000	16000	16000	0
410	20250212	132300	17606550	16000	16000	16000	16000	0
411	20250212	132200	17606550	16000	16000	16000	16000	0
412	20250212	132100	17606550	16000	16000	16000	16000	0
413	20250212	132000	17606550	16000	16000	16000	16000	0
414	20250212	131900	17606550	16000	16000	16000	16000	0
415	20250212	131800	17606550	16000	16000	16000	16000	0
416	20250212	131700	17606550	16000	16000	16000	16000	0
417	20250212	131600	17606550	16000	16000	16000	16000	0
418	20250212	131500	17606550	16000	16000	16000	16000	0
419	20250212	131400	17606550	16000	16000	16000	16000	0
420	20250212	131300	17606550	16000	16000	16000	16000	0
421	20250212	131200	17606550	16000	16000	16000	16000	0
422	20250212	131100	17606550	16000	16000	16000	16000	0
423	20250212	131000	17606550	16000	16000	16000	16000	0
424	20250212	130900	17606550	16000	16000	16000	16000	0
425	20250212	130800	17606550	16000	16000	16000	16000	0
426	20250212	130700	17606550	16000	16000	16000	16000	1
427	20250212	130600	17590550	15980	15980	15980	15980	29
428	20250212	130500	17127130	15980	15980	15980	15980	0
429	20250212	130400	17127130	15980	15980	15980	15980	0
430	20250212	130300	17127130	15980	15980	15980	15980	0
431	20250212	130200	17127130	15980	16000	16000	15980	200
432	20250212	130100	13929220	16000	16000	16000	16000	0
433	20250212	130000	13929220	16000	16000	16000	16000	0
434	20250212	125900	13929220	16000	16000	16000	16000	10
435	20250212	125800	13769220	16050	16050	16050	16050	0
436	20250212	125700	13769220	16050	16050	16050	16050	0
437	20250212	125600	13769220	16050	16050	16050	16050	0
438	20250212	125500	13769220	16050	16050	16050	16050	0
439	20250212	125400	13769220	16050	16050	16050	16050	0
440	20250212	125300	13769220	16050	16050	16050	16050	0
441	20250212	125200	13769220	16050	16050	16050	16050	0
442	20250212	125100	13769220	16050	16050	16050	16050	0
443	20250212	125000	13769220	16050	16050	16050	16050	0
444	20250212	124900	13769220	16050	16050	16050	16050	0
445	20250212	124800	13769220	16050	16050	16050	16050	0
446	20250212	124700	13769220	16050	16050	16050	16050	0
447	20250212	124600	13769220	16050	16050	16050	16050	0
448	20250212	124500	13769220	16050	16050	16050	16050	0
449	20250212	124400	13769220	16050	16050	16050	16050	0
450	20250212	124300	13769220	16050	16050	16050	16050	0
451	20250212	124200	13769220	16050	16050	16050	16050	110
452	20250212	124100	12003720	16050	16050	16050	16050	150
453	20250212	124000	9596220	16050	16050	16050	16050	30
454	20250212	123900	9114720	16050	16050	16050	16050	0
455	20250212	123800	9114720	16050	16050	16050	16050	0
456	20250212	123700	9114720	16050	16050	16050	16050	0
457	20250212	123600	9114720	16050	16050	16050	16050	0
458	20250212	123500	9114720	16050	16050	16050	16050	0
459	20250212	123400	9114720	16050	16050	16050	16050	0
460	20250212	123300	9114720	16050	16050	16050	16050	0
461	20250212	123200	9114720	16050	16050	16050	16050	0
462	20250212	123100	9114720	16050	16050	16050	16050	0
463	20250212	123000	9114720	16050	16050	16050	16050	0
464	20250212	122900	9114720	16050	16050	16050	16050	0
465	20250212	122800	9114720	16050	16050	16050	16050	0
466	20250212	122700	9114720	16050	16050	16050	16050	0
467	20250212	122600	9114720	16050	16050	16050	16050	0
468	20250212	122500	9114720	16050	16050	16050	16050	0
469	20250212	122400	9114720	16050	16050	16050	16050	32
470	20250212	122300	8601120	16050	16050	16050	16050	6
471	20250212	122200	8504820	16050	16050	16050	16050	0
472	20250212	122100	8504820	16050	16050	16050	16050	0
473	20250212	122000	8504820	16050	16050	16050	16050	0
474	20250212	121900	8504820	16050	16050	16050	16050	0
475	20250212	121800	8504820	16050	16050	16050	16050	0
476	20250212	121700	8504820	16050	16050	16050	16050	0
477	20250212	121600	8504820	16050	16050	16050	16050	0
478	20250212	121500	8504820	16050	16050	16050	16050	0
479	20250212	121400	8504820	16050	16050	16050	16050	0
480	20250212	121300	8504820	16050	16050	16050	16050	0
481	20250212	121200	8504820	16050	16050	16050	16050	0
482	20250212	121100	8504820	16050	16050	16050	16050	0
483	20250212	121000	8504820	16050	16050	16050	16050	0
484	20250212	120900	8504820	16050	16050	16050	16050	0
485	20250212	120800	8504820	16050	16050	16050	16050	0
486	20250212	120700	8504820	16050	16050	16050	16050	105
487	20250212	120600	6819570	16050	16050	16050	16050	0
488	20250212	120500	6819570	16050	16050	16050	16050	0
489	20250212	120400	6819570	16050	16050	16050	16050	0
490	20250212	120300	6819570	16050	16050	16050	16050	0
491	20250212	120200	6819570	16050	16050	16050	16050	0
492	20250212	120100	6819570	16050	16050	16050	16050	0
493	20250212	120000	6819570	16050	16050	16050	16050	0
494	20250212	115900	6819570	16050	16050	16050	16050	0
495	20250212	115800	6819570	16050	16050	16050	16050	0
496	20250212	115700	6819570	16050	16050	16050	16050	0
497	20250212	115600	6819570	16050	16050	16050	16050	0
498	20250212	115500	6819570	16050	16050	16050	16050	0
499	20250212	115400	6819570	16050	16050	16050	16050	0
500	20250212	115300	6819570	16050	16050	16050	16050	0
501	20250212	115200	6819570	16050	16050	16050	16050	0
502	20250212	115100	6819570	16050	16050	16050	16050	0
503	20250212	115000	6819570	16050	16050	16050	16050	0
504	20250212	114900	6819570	16050	16050	16050	16050	1
505	20250212	114800	6803520	16050	16050	16050	16050	0
506	20250212	114700	6803520	16050	16050	16050	16050	0
507	20250212	114600	6803520	16050	16050	16050	16050	0
508	20250212	114500	6803520	16050	16050	16050	16050	0
509	20250212	114400	6803520	16050	16050	16050	16050	0
510	20250212	114300	6803520	16050	16050	16050	16050	0
511	20250212	114200	6803520	16050	16050	16050	16050	0
512	20250212	114100	6803520	16050	16050	16050	16050	0
513	20250212	114000	6803520	16050	16050	16050	16050	0
514	20250212	113900	6803520	16050	16050	16050	16050	0
515	20250212	113800	6803520	16050	16050	16050	16050	0
516	20250212	113700	6803520	16050	16050	16050	16050	0
517	20250212	113600	6803520	16050	16050	16050	16050	0
518	20250212	113500	6803520	16050	16050	16050	16050	0
519	20250212	113400	6803520	16050	16050	16050	16050	0
520	20250212	113300	6803520	16050	16050	16050	16050	0
521	20250212	113200	6803520	16050	16050	16050	16050	0
522	20250212	113100	6803520	16050	16050	16050	16050	0
523	20250212	113000	6803520	16050	16050	16050	16050	0
524	20250212	112900	6803520	16050	16050	16050	16050	0
525	20250212	112800	6803520	16050	16050	16050	16050	0
526	20250212	112700	6803520	16050	16050	16050	16050	0
527	20250212	112600	6803520	16050	16050	16050	16050	0
528	20250212	112500	6803520	16050	16050	16050	16050	0
529	20250212	112400	6803520	16050	16050	16050	16050	0
530	20250212	112300	6803520	16050	16050	16050	16050	0
531	20250212	112200	6803520	16050	16050	16050	16050	0
532	20250212	112100	6803520	16050	16050	16050	16050	0
533	20250212	112000	6803520	16050	16050	16050	16050	0
534	20250212	111900	6803520	16050	16050	16050	16050	0
535	20250212	111800	6803520	16050	16050	16050	16050	0
536	20250212	111700	6803520	16050	16050	16050	16050	0
537	20250212	111600	6803520	16050	16050	16050	16050	0
538	20250212	111500	6803520	16050	16050	16050	16050	0
539	20250212	111400	6803520	16050	16050	16050	16050	0
540	20250212	111300	6803520	16050	16050	16050	16050	0
541	20250212	111200	6803520	16050	16050	16050	16050	0
542	20250212	111100	6803520	16050	16050	16050	16050	0
543	20250212	111000	6803520	16050	16050	16050	16050	0
544	20250212	110900	6803520	16050	16050	16050	16050	0
545	20250212	110800	6803520	16050	16050	16050	16050	0
546	20250212	110700	6803520	16050	16050	16050	16050	0
547	20250212	110600	6803520	16050	16050	16050	16050	0
548	20250212	110500	6803520	16050	16050	16050	16050	0
549	20250212	110400	6803520	16050	16050	16050	16050	0
550	20250212	110300	6803520	16050	16050	16050	16050	0
551	20250212	110200	6803520	16050	16050	16050	16050	0
552	20250212	110100	6803520	16050	16050	16050	16050	0
553	20250212	110000	6803520	16050	16050	16050	16050	0
554	20250212	105900	6803520	16050	16050	16050	16050	0
555	20250212	105800	6803520	16050	16050	16050	16050	0
556	20250212	105700	6803520	16050	16050	16050	16050	0
557	20250212	105600	6803520	16050	16050	16050	16050	0
558	20250212	105500	6803520	16050	16050	16050	16050	0
559	20250212	105400	6803520	16050	16050	16050	16050	0
560	20250212	105300	6803520	16050	16050	16050	16050	0
561	20250212	105200	6803520	16050	16050	16050	16050	0
562	20250212	105100	6803520	16050	16050	16050	16050	0
563	20250212	105000	6803520	16050	16050	16050	16050	0
564	20250212	104900	6803520	16050	16050	16050	16050	0
565	20250212	104800	6803520	16050	16050	16050	16050	0
566	20250212	104700	6803520	16050	16050	16050	16050	0
567	20250212	104600	6803520	16050	16050	16050	16050	0
568	20250212	104500	6803520	16050	16050	16050	16050	0
569	20250212	104400	6803520	16050	16050	16050	16050	0
570	20250212	104300	6803520	16050	16050	16050	16050	0
571	20250212	104200	6803520	16050	16050	16050	16050	0
572	20250212	104100	6803520	16050	16050	16050	16050	0
573	20250212	104000	6803520	16050	16050	16050	16050	0
574	20250212	103900	6803520	16050	16050	16050	16050	0
575	20250212	103800	6803520	16050	16050	16050	16050	0
576	20250212	103700	6803520	16050	16050	16050	16050	0
577	20250212	103600	6803520	16050	16050	16050	16050	0
578	20250212	103500	6803520	16050	16050	16050	16050	0
579	20250212	103400	6803520	16050	16050	16050	16050	0
580	20250212	103300	6803520	16050	16050	16050	16050	0
581	20250212	103200	6803520	16050	16050	16050	16050	0
582	20250212	103100	6803520	16050	16050	16050	16050	0
583	20250212	103000	6803520	16050	16050	16050	16050	0
584	20250212	102900	6803520	16050	16050	16050	16050	0
585	20250212	102800	6803520	16050	16050	16050	16050	0
586	20250212	102700	6803520	16050	16050	16050	16050	0
587	20250212	102600	6803520	16050	16050	16050	16050	0
588	20250212	102500	6803520	16050	16050	16050	16050	1
589	20250212	102400	6787470	16050	16050	16050	16050	0
590	20250212	102300	6787470	16050	16050	16050	16050	0
591	20250212	102200	6787470	16050	16050	16050	16050	0
592	20250212	102100	6787470	16050	16050	16050	16050	0
593	20250212	102000	6787470	16050	16050	16050	16050	1
594	20250212	101900	6771420	15980	15980	15980	15980	0
595	20250212	101800	6771420	15980	16040	16050	15980	111
596	20250212	101700	4991240	16050	16050	16050	16050	0
597	20250212	101600	4991240	16050	16050	16050	16050	0
598	20250212	101500	4991240	16050	16050	16050	16050	0
599	20250212	101400	4991240	16050	16050	16050	16050	0
600	20250212	101300	4991240	16050	16050	16050	16050	0
601	20250212	101200	4991240	16050	16050	16050	16050	0
602	20250212	101100	4991240	16050	16050	16050	16050	0
603	20250212	101000	4991240	16050	16050	16050	16050	0
604	20250212	100900	4991240	16050	16050	16050	16050	0
605	20250212	100800	4991240	16050	16050	16050	16050	0
606	20250212	100700	4991240	16050	16050	16050	16050	0
607	20250212	100600	4991240	16050	16050	16050	16050	0
608	20250212	100500	4991240	16050	16050	16050	16050	0
609	20250212	100400	4991240	16050	16050	16050	16050	0
610	20250212	100300	4991240	16050	16050	16050	16050	0
611	20250212	100200	4991240	16050	16050	16050	16050	0
612	20250212	100100	4991240	16050	16050	16050	16050	0
613	20250212	100000	4991240	16050	16050	16050	16050	0
614	20250212	095900	4991240	16050	16050	16050	16050	0
615	20250212	095800	4991240	16050	16050	16050	16050	0
616	20250212	095700	4991240	16050	16040	16050	16040	100
617	20250212	095600	3386440	16050	16050	16050	16050	0
618	20250212	095500	3386440	16050	16050	16050	16050	0
619	20250212	095400	3386440	16050	16050	16050	16050	203
620	20250212	095300	128290	16050	16050	16050	16050	1
621	20250212	095200	112240	16050	16050	16050	16050	0
622	20250212	095100	112240	16050	16050	16050	16050	0
623	20250212	095000	112240	16050	16050	16050	16050	0
624	20250212	094900	112240	16050	16050	16050	16050	0
625	20250212	094800	112240	16050	16050	16050	16050	0
626	20250212	094700	112240	16050	16050	16050	16050	0
627	20250212	094600	112240	16050	16050	16050	16050	3
628	20250212	094500	64090	16080	16080	16080	16080	0
629	20250212	094400	64090	16080	16080	16080	16080	0
630	20250212	094300	64090	16080	16080	16080	16080	0
631	20250212	094200	64090	16080	16080	16080	16080	0
632	20250212	094100	64090	16080	16080	16080	16080	0
633	20250212	094000	64090	16080	16080	16080	16080	0
634	20250212	093900	64090	16080	16080	16080	16080	0
635	20250212	093800	64090	16080	16080	16080	16080	0
636	20250212	093700	64090	16080	16080	16080	16080	0
637	20250212	093600	64090	16080	16080	16080	16080	0
638	20250212	093500	64090	16080	16080	16080	16080	0
639	20250212	093400	64090	16080	16080	16080	16080	0
640	20250212	093300	64090	16080	16080	16080	16080	0
641	20250212	093200	64090	16080	16080	16080	16080	0
642	20250212	093100	64090	16080	16080	16080	16080	2
643	20250212	093000	31930	16080	16080	16080	16080	0
644	20250212	092900	31930	16080	16080	16080	16080	0
645	20250212	092800	31930	16080	16080	16080	16080	0
646	20250212	092700	31930	16080	16080	16080	16080	0
647	20250212	092600	31930	16080	16080	16080	16080	0
648	20250212	092500	31930	16080	16080	16080	16080	0
649	20250212	092400	31930	16080	16080	16080	16080	0
650	20250212	092300	31930	16080	16080	16080	16080	0
651	20250212	092200	31930	16080	16080	16080	16080	0
652	20250212	092100	31930	16080	16080	16080	16080	0
653	20250212	092000	31930	16080	16080	16080	16080	0
654	20250212	091900	31930	16080	16080	16080	16080	0
655	20250212	091800	31930	16080	16080	16080	16080	0
656	20250212	091700	31930	16080	16080	16080	16080	0
657	20250212	091600	31930	16080	16080	16080	16080	0
658	20250212	091500	31930	16080	16080	16080	16080	0
659	20250212	091400	31930	16080	16080	16080	16080	0
660	20250212	091300	31930	16080	16080	16080	16080	0
661	20250212	091200	31930	16080	16080	16080	16080	0
662	20250212	091100	31930	16080	16080	16080	16080	0
663	20250212	091000	31930	16080	16080	16080	16080	0
664	20250212	090900	31930	16080	16080	16080	16080	0
665	20250212	090800	31930	16080	16080	16080	16080	0
666	20250212	090700	31930	16080	16080	16080	16080	0
667	20250212	090600	31930	16080	16080	16080	16080	0
668	20250212	090500	31930	16080	16080	16080	16080	0
669	20250212	090400	31930	16080	16080	16080	16080	0
670	20250212	090300	31930	16080	16080	16080	16080	0
671	20250212	090200	31930	16080	16080	16080	16080	0
672	20250212	090100	31930	16080	16080	16080	16080	0
673	20250212	090000	31930	16080	15850	16080	15850	2