KissMeData/296160/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	211000	19492975	4980	4980	4980	4980	45
3	20250214	210900	19492975	4980	4980	4980	4980	0
4	20250214	210800	19492975	4980	4980	4980	4980	0
5	20250214	210700	19492975	4980	4980	4980	4980	0
6	20250214	210600	19492975	4980	4980	4980	4980	0
7	20250214	210500	19492975	4980	4980	4980	4980	0
8	20250214	210400	19492975	4980	4980	4980	4980	0
9	20250214	210300	19492975	4980	4980	4980	4980	0
10	20250214	210200	19492975	4980	4980	4980	4980	0
11	20250214	210100	19492975	4980	4980	4980	4980	0
12	20250214	210000	19492975	4980	4980	4980	4980	0
13	20250214	205900	19492975	4980	4980	4980	4980	0
14	20250214	205800	19492975	4980	4980	4980	4980	0
15	20250214	205700	19492975	4980	4980	4980	4980	0
16	20250214	205600	19492975	4980	4980	4980	4980	0
17	20250214	205500	19492975	4980	4980	4980	4980	0
18	20250214	205400	19492975	4980	4980	4980	4980	0
19	20250214	205300	19492975	4980	4980	4980	4980	0
20	20250214	205200	19492975	4980	4980	4980	4980	0
21	20250214	205100	19492975	4980	4980	4980	4980	0
22	20250214	205000	19492975	4980	4980	4980	4980	0
23	20250214	204900	19492975	4980	4980	4980	4980	0
24	20250214	204800	19492975	4980	4980	4980	4980	0
25	20250214	204700	19492975	4980	4980	4980	4980	0
26	20250214	204600	19492975	4980	4980	4980	4980	0
27	20250214	204500	19492975	4980	4980	4980	4980	0
28	20250214	204400	19492975	4980	4980	4980	4980	0
29	20250214	204300	19492975	4980	4980	4980	4980	0
30	20250214	204200	19492975	4980	4980	4980	4980	0
31	20250214	204100	19492975	4980	4980	4980	4980	0
32	20250214	204000	19492975	4980	4980	4980	4980	45
33	20250214	203900	19492975	4980	4980	4980	4980	0
34	20250214	203800	19492975	4980	4980	4980	4980	0
35	20250214	203700	19492975	4980	4980	4980	4980	0
36	20250214	203600	19492975	4980	4980	4980	4980	0
37	20250214	203500	19492975	4980	4980	4980	4980	0
38	20250214	203400	19492975	4980	4980	4980	4980	0
39	20250214	203300	19492975	4980	4980	4980	4980	0
40	20250214	203200	19492975	4980	4980	4980	4980	0
41	20250214	203100	19492975	4980	4980	4980	4980	0
42	20250214	203000	19492975	4980	4980	4980	4980	0
43	20250214	202900	19492975	4980	4980	4980	4980	0
44	20250214	202800	19492975	4980	4980	4980	4980	0
45	20250214	202700	19492975	4980	4980	4980	4980	0
46	20250214	202600	19492975	4980	4980	4980	4980	0
47	20250214	202500	19492975	4980	4980	4980	4980	0
48	20250214	202400	19492975	4980	4980	4980	4980	0
49	20250214	202300	19492975	4980	4980	4980	4980	0
50	20250214	202200	19492975	4980	4980	4980	4980	0
51	20250214	202100	19492975	4980	4980	4980	4980	0
52	20250214	202000	19492975	4980	4980	4980	4980	0
53	20250214	201900	19492975	4980	4980	4980	4980	0
54	20250214	201800	19492975	4980	4980	4980	4980	0
55	20250214	201700	19492975	4980	4980	4980	4980	0
56	20250214	201600	19492975	4980	4980	4980	4980	0
57	20250214	201500	19492975	4980	4980	4980	4980	0
58	20250214	201400	19492975	4980	4980	4980	4980	0
59	20250214	201300	19492975	4980	4980	4980	4980	0
60	20250214	201200	19492975	4980	4980	4980	4980	0
61	20250214	201100	19492975	4980	4980	4980	4980	0
62	20250214	201000	19492975	4980	4980	4980	4980	45
63	20250214	200900	19492975	4980	4980	4980	4980	0
64	20250214	200800	19492975	4980	4980	4980	4980	0
65	20250214	200700	19492975	4980	4980	4980	4980	0
66	20250214	200600	19492975	4980	4980	4980	4980	0
67	20250214	200500	19492975	4980	4980	4980	4980	0
68	20250214	200400	19492975	4980	4980	4980	4980	0
69	20250214	200300	19492975	4980	4980	4980	4980	0
70	20250214	200200	19492975	4980	4980	4980	4980	0
71	20250214	200100	19492975	4980	4980	4980	4980	0
72	20250214	200000	19492975	4980	4980	4980	4980	0
73	20250214	195900	19492975	4980	4980	4980	4980	0
74	20250214	195800	19492975	4980	4980	4980	4980	0
75	20250214	195700	19492975	4980	4980	4980	4980	0
76	20250214	195600	19492975	4980	4980	4980	4980	0
77	20250214	195500	19492975	4980	4980	4980	4980	0
78	20250214	195400	19492975	4980	4980	4980	4980	0
79	20250214	195300	19492975	4980	4980	4980	4980	0
80	20250214	195200	19492975	4980	4980	4980	4980	0
81	20250214	195100	19492975	4980	4980	4980	4980	0
82	20250214	195000	19492975	4980	4980	4980	4980	0
83	20250214	194900	19492975	4980	4980	4980	4980	0
84	20250214	194800	19492975	4980	4980	4980	4980	0
85	20250214	194700	19492975	4980	4980	4980	4980	0
86	20250214	194600	19492975	4980	4980	4980	4980	0
87	20250214	194500	19492975	4980	4980	4980	4980	0
88	20250214	194400	19492975	4980	4980	4980	4980	0
89	20250214	194300	19492975	4980	4980	4980	4980	0
90	20250214	194200	19492975	4980	4980	4980	4980	0
91	20250214	194100	19492975	4980	4980	4980	4980	0
92	20250214	194000	19492975	4980	4980	4980	4980	45
93	20250214	193900	19492975	4980	4980	4980	4980	0
94	20250214	193800	19492975	4980	4980	4980	4980	0
95	20250214	193700	19492975	4980	4980	4980	4980	0
96	20250214	193600	19492975	4980	4980	4980	4980	0
97	20250214	193500	19492975	4980	4980	4980	4980	0
98	20250214	193400	19492975	4980	4980	4980	4980	0
99	20250214	193300	19492975	4980	4980	4980	4980	0
100	20250214	193200	19492975	4980	4980	4980	4980	0
101	20250214	193100	19492975	4980	4980	4980	4980	0
102	20250214	193000	19492975	4980	4980	4980	4980	0
103	20250214	192900	19492975	4980	4980	4980	4980	0
104	20250214	192800	19492975	4980	4980	4980	4980	0
105	20250214	192700	19492975	4980	4980	4980	4980	0
106	20250214	192600	19492975	4980	4980	4980	4980	0
107	20250214	192500	19492975	4980	4980	4980	4980	0
108	20250214	192400	19492975	4980	4980	4980	4980	0
109	20250214	192300	19492975	4980	4980	4980	4980	0
110	20250214	192200	19492975	4980	4980	4980	4980	0
111	20250214	192100	19492975	4980	4980	4980	4980	0
112	20250214	192000	19492975	4980	4980	4980	4980	0
113	20250214	191900	19492975	4980	4980	4980	4980	0
114	20250214	191800	19492975	4980	4980	4980	4980	0
115	20250214	191700	19492975	4980	4980	4980	4980	0
116	20250214	191600	19492975	4980	4980	4980	4980	0
117	20250214	191500	19492975	4980	4980	4980	4980	0
118	20250214	191400	19492975	4980	4980	4980	4980	0
119	20250214	191300	19492975	4980	4980	4980	4980	0
120	20250214	191200	19492975	4980	4980	4980	4980	0
121	20250214	191100	19492975	4980	4980	4980	4980	0
122	20250214	191000	19492975	4980	4980	4980	4980	45
123	20250214	190900	19492975	4980	4980	4980	4980	0
124	20250214	190800	19492975	4980	4980	4980	4980	0
125	20250214	190700	19492975	4980	4980	4980	4980	0
126	20250214	190600	19492975	4980	4980	4980	4980	0
127	20250214	190500	19492975	4980	4980	4980	4980	0
128	20250214	190400	19492975	4980	4980	4980	4980	0
129	20250214	190300	19492975	4980	4980	4980	4980	0
130	20250214	190200	19492975	4980	4980	4980	4980	0
131	20250214	190100	19492975	4980	4980	4980	4980	0
132	20250214	190000	19492975	4980	4980	4980	4980	0
133	20250214	185900	19492975	4980	4980	4980	4980	0
134	20250214	185800	19492975	4980	4980	4980	4980	0
135	20250214	185700	19492975	4980	4980	4980	4980	0
136	20250214	185600	19492975	4980	4980	4980	4980	0
137	20250214	185500	19492975	4980	4980	4980	4980	0
138	20250214	185400	19492975	4980	4980	4980	4980	0
139	20250214	185300	19492975	4980	4980	4980	4980	0
140	20250214	185200	19492975	4980	4980	4980	4980	0
141	20250214	185100	19492975	4980	4980	4980	4980	0
142	20250214	185000	19492975	4980	4980	4980	4980	0
143	20250214	184900	19492975	4980	4980	4980	4980	0
144	20250214	184800	19492975	4980	4980	4980	4980	0
145	20250214	184700	19492975	4980	4980	4980	4980	0
146	20250214	184600	19492975	4980	4980	4980	4980	0
147	20250214	184500	19492975	4980	4980	4980	4980	0
148	20250214	184400	19492975	4980	4980	4980	4980	0
149	20250214	184300	19492975	4980	4980	4980	4980	0
150	20250214	184200	19492975	4980	4980	4980	4980	0
151	20250214	184100	19492975	4980	4980	4980	4980	0
152	20250214	184000	19492975	4980	4980	4980	4980	45
153	20250214	183900	19492975	4980	4980	4980	4980	0
154	20250214	183800	19492975	4980	4980	4980	4980	0
155	20250214	183700	19492975	4980	4980	4980	4980	0
156	20250214	183600	19492975	4980	4980	4980	4980	0
157	20250214	183500	19492975	4980	4980	4980	4980	0
158	20250214	183400	19492975	4980	4980	4980	4980	0
159	20250214	183300	19492975	4980	4980	4980	4980	0
160	20250214	183200	19492975	4980	4980	4980	4980	0
161	20250214	183100	19492975	4980	4980	4980	4980	0
162	20250214	183000	19492975	4980	4980	4980	4980	0
163	20250214	182900	19492975	4980	4980	4980	4980	0
164	20250214	182800	19492975	4980	4980	4980	4980	0
165	20250214	182700	19492975	4980	4980	4980	4980	0
166	20250214	182600	19492975	4980	4980	4980	4980	0
167	20250214	182500	19492975	4980	4980	4980	4980	0
168	20250214	182400	19492975	4980	4980	4980	4980	0
169	20250214	182300	19492975	4980	4980	4980	4980	0
170	20250214	182200	19492975	4980	4980	4980	4980	0
171	20250214	182100	19492975	4980	4980	4980	4980	0
172	20250214	182000	19492975	4980	4980	4980	4980	0
173	20250214	181900	19492975	4980	4980	4980	4980	0
174	20250214	181800	19492975	4980	4980	4980	4980	0
175	20250214	181700	19492975	4980	4980	4980	4980	0
176	20250214	181600	19492975	4980	4980	4980	4980	0
177	20250214	181500	19492975	4980	4980	4980	4980	0
178	20250214	181400	19492975	4980	4980	4980	4980	0
179	20250214	181300	19492975	4980	4980	4980	4980	0
180	20250214	181200	19492975	4980	4980	4980	4980	0
181	20250214	181100	19492975	4980	4980	4980	4980	0
182	20250214	181000	19492975	4980	4980	4980	4980	45
183	20250214	180900	19492975	4980	4980	4980	4980	0
184	20250214	180800	19492975	4980	4980	4980	4980	0
185	20250214	180700	19492975	4980	4980	4980	4980	0
186	20250214	180600	19492975	4980	4980	4980	4980	0
187	20250214	180500	19492975	4980	4980	4980	4980	0
188	20250214	180400	19492975	4980	4980	4980	4980	0
189	20250214	180300	19492975	4980	4980	4980	4980	0
190	20250214	180200	19492975	4980	4980	4980	4980	0
191	20250214	180100	19492975	4980	4980	4980	4980	0
192	20250214	180000	19492975	4980	4980	4980	4980	0
193	20250214	175900	19492975	4980	4980	4980	4980	0
194	20250214	175800	19492975	4980	4980	4980	4980	0
195	20250214	175700	19492975	4980	4980	4980	4980	0
196	20250214	175600	19492975	4980	4980	4980	4980	0
197	20250214	175500	19492975	4980	4980	4980	4980	0
198	20250214	175400	19492975	4980	4980	4980	4980	0
199	20250214	175300	19492975	4980	4980	4980	4980	0
200	20250214	175200	19492975	4980	4980	4980	4980	0
201	20250214	175100	19492975	4980	4980	4980	4980	0
202	20250214	175000	19492975	4980	4980	4980	4980	0
203	20250214	174900	19492975	4980	4980	4980	4980	0
204	20250214	174800	19492975	4980	4980	4980	4980	0
205	20250214	174700	19492975	4980	4980	4980	4980	0
206	20250214	174600	19492975	4980	4980	4980	4980	0
207	20250214	174500	19492975	4980	4980	4980	4980	0
208	20250214	174400	19492975	4980	4980	4980	4980	0
209	20250214	174300	19492975	4980	4980	4980	4980	0
210	20250214	174200	19492975	4980	4980	4980	4980	0
211	20250214	174100	19492975	4980	4980	4980	4980	0
212	20250214	174000	19492975	4980	4980	4980	4980	45
213	20250214	173900	19492975	4980	4980	4980	4980	0
214	20250214	173800	19492975	4980	4980	4980	4980	0
215	20250214	173700	19492975	4980	4980	4980	4980	0
216	20250214	173600	19492975	4980	4980	4980	4980	0
217	20250214	173500	19492975	4980	4980	4980	4980	0
218	20250214	173400	19492975	4980	4980	4980	4980	0
219	20250214	173300	19492975	4980	4980	4980	4980	0
220	20250214	173200	19492975	4980	4980	4980	4980	0
221	20250214	173100	19492975	4980	4980	4980	4980	0
222	20250214	173000	19492975	4980	4980	4980	4980	0
223	20250214	172900	19492975	4980	4980	4980	4980	0
224	20250214	172800	19492975	4980	4980	4980	4980	0
225	20250214	172700	19492975	4980	4980	4980	4980	0
226	20250214	172600	19492975	4980	4980	4980	4980	0
227	20250214	172500	19492975	4980	4980	4980	4980	0
228	20250214	172400	19492975	4980	4980	4980	4980	0
229	20250214	172300	19492975	4980	4980	4980	4980	0
230	20250214	172200	19492975	4980	4980	4980	4980	0
231	20250214	172100	19492975	4980	4980	4980	4980	0
232	20250214	172000	19492975	4980	4980	4980	4980	0
233	20250214	171900	19492975	4980	4980	4980	4980	0
234	20250214	171800	19492975	4980	4980	4980	4980	0
235	20250214	171700	19492975	4980	4980	4980	4980	0
236	20250214	171600	19492975	4980	4980	4980	4980	0
237	20250214	171500	19492975	4980	4980	4980	4980	0
238	20250214	171400	19492975	4980	4980	4980	4980	0
239	20250214	171300	19492975	4980	4980	4980	4980	0
240	20250214	171200	19492975	4980	4980	4980	4980	0
241	20250214	171100	19492975	4980	4980	4980	4980	0
242	20250214	171000	19492975	4980	4980	4980	4980	45
243	20250214	170900	19492975	4980	4980	4980	4980	0
244	20250214	170800	19492975	4980	4980	4980	4980	0
245	20250214	170700	19492975	4980	4980	4980	4980	0
246	20250214	170600	19492975	4980	4980	4980	4980	0
247	20250214	170500	19492975	4980	4980	4980	4980	0
248	20250214	170400	19492975	4980	4980	4980	4980	0
249	20250214	170300	19492975	4980	4980	4980	4980	0
250	20250214	170200	19492975	4980	4980	4980	4980	0
251	20250214	170100	19492975	4980	4980	4980	4980	0
252	20250214	170000	19492975	4980	4980	4980	4980	0
253	20250214	165900	19492975	4980	4980	4980	4980	0
254	20250214	165800	19492975	4980	4980	4980	4980	0
255	20250214	165700	19492975	4980	4980	4980	4980	0
256	20250214	165600	19492975	4980	4980	4980	4980	0
257	20250214	165500	19492975	4980	4980	4980	4980	0
258	20250214	165400	19492975	4980	4980	4980	4980	0
259	20250214	165300	19492975	4980	4980	4980	4980	0
260	20250214	165200	19492975	4980	4980	4980	4980	0
261	20250214	165100	19492975	4980	4980	4980	4980	0
262	20250214	165000	19492975	4980	4980	4980	4980	0
263	20250214	164900	19492975	4980	4980	4980	4980	0
264	20250214	164800	19492975	4980	4980	4980	4980	0
265	20250214	164700	19492975	4980	4980	4980	4980	0
266	20250214	164600	19492975	4980	4980	4980	4980	0
267	20250214	164500	19492975	4980	4980	4980	4980	0
268	20250214	164400	19492975	4980	4980	4980	4980	0
269	20250214	164300	19492975	4980	4980	4980	4980	0
270	20250214	164200	19492975	4980	4980	4980	4980	0
271	20250214	164100	19492975	4980	4980	4980	4980	0
272	20250214	164000	19492975	4980	4980	4980	4980	45
273	20250214	163900	19492975	4980	4980	4980	4980	0
274	20250214	163800	19492975	4980	4980	4980	4980	0
275	20250214	163700	19492975	4980	4980	4980	4980	0
276	20250214	163600	19492975	4980	4980	4980	4980	0
277	20250214	163500	19492975	4980	4980	4980	4980	0
278	20250214	163400	19492975	4980	4980	4980	4980	0
279	20250214	163300	19492975	4980	4980	4980	4980	0
280	20250214	163200	19492975	4980	4980	4980	4980	0
281	20250214	163100	19492975	4980	4980	4980	4980	0
282	20250214	163000	19492975	4980	4980	4980	4980	0
283	20250214	162900	19492975	4980	4980	4980	4980	0
284	20250214	162800	19492975	4980	4980	4980	4980	0
285	20250214	162700	19492975	4980	4980	4980	4980	0
286	20250214	162600	19492975	4980	4980	4980	4980	0
287	20250214	162500	19492975	4980	4980	4980	4980	0
288	20250214	162400	19492975	4980	4980	4980	4980	0
289	20250214	162300	19492975	4980	4980	4980	4980	0
290	20250214	162200	19492975	4980	4980	4980	4980	0
291	20250214	162100	19492975	4980	4980	4980	4980	0
292	20250214	162000	19492975	4980	4980	4980	4980	0
293	20250214	161900	19492975	4980	4980	4980	4980	0
294	20250214	161800	19492975	4980	4980	4980	4980	0
295	20250214	161700	19492975	4980	4980	4980	4980	0
296	20250214	161600	19492975	4980	4980	4980	4980	0
297	20250214	161500	19492975	4980	4980	4980	4980	0
298	20250214	161400	19492975	4980	4980	4980	4980	0
299	20250214	161300	19492975	4980	4980	4980	4980	0
300	20250214	161200	19492975	4980	4980	4980	4980	0
301	20250214	161100	19492975	4980	4980	4980	4980	0
302	20250214	161000	19492975	4980	4980	4980	4980	45
303	20250214	160900	19492975	4980	4980	4980	4980	0
304	20250214	160800	19492975	4980	4980	4980	4980	0
305	20250214	160700	19492975	4980	4980	4980	4980	0
306	20250214	160600	19492975	4980	4980	4980	4980	0
307	20250214	160500	19492975	4980	4980	4980	4980	0
308	20250214	160400	19492975	4980	4980	4980	4980	0
309	20250214	160300	19492975	4980	4980	4980	4980	0
310	20250214	160200	19492975	4980	4980	4980	4980	0
311	20250214	160100	19492975	4980	4980	4980	4980	0
312	20250214	160000	19492975	4980	4980	4980	4980	0
313	20250214	155900	19492975	4980	4980	4980	4980	0
314	20250214	155800	19492975	4980	4980	4980	4980	0
315	20250214	155700	19492975	4980	4980	4980	4980	0
316	20250214	155600	19492975	4980	4980	4980	4980	0
317	20250214	155500	19492975	4980	4980	4980	4980	0
318	20250214	155400	19492975	4980	4980	4980	4980	0
319	20250214	155300	19492975	4980	4980	4980	4980	0
320	20250214	155200	19492975	4980	4980	4980	4980	0
321	20250214	155100	19492975	4980	4980	4980	4980	0
322	20250214	155000	19492975	4980	4980	4980	4980	0
323	20250214	154900	19492975	4980	4980	4980	4980	0
324	20250214	154800	19492975	4980	4980	4980	4980	0
325	20250214	154700	19492975	4980	4980	4980	4980	0
326	20250214	154600	19492975	4980	4980	4980	4980	0
327	20250214	154500	19492975	4980	4980	4980	4980	0
328	20250214	154400	19492975	4980	4980	4980	4980	0
329	20250214	154300	19492975	4980	4980	4980	4980	0
330	20250214	154200	19492975	4980	4980	4980	4980	0
331	20250214	154100	19492975	4980	4980	4980	4980	0
332	20250214	154000	19492975	4980	4980	4980	4980	45
333	20250214	153900	19492975	4980	4980	4980	4980	0
334	20250214	153800	19492975	4980	4980	4980	4980	0
335	20250214	153700	19492975	4980	4980	4980	4980	0
336	20250214	153600	19492975	4980	4980	4980	4980	0
337	20250214	153500	19492975	4980	4980	4980	4980	0
338	20250214	153400	19492975	4980	4980	4980	4980	0
339	20250214	153300	19492975	4980	4980	4980	4980	0
340	20250214	153200	19492975	4980	4980	4980	4980	0
341	20250214	153100	19492975	4980	4980	4980	4980	0
342	20250214	153000	19492975	4980	4980	4980	4980	0
343	20250214	152900	19492975	4980	4980	4980	4980	0
344	20250214	152800	19492975	4980	4980	4980	4980	0
345	20250214	152700	19492975	4980	4980	4980	4980	0
346	20250214	152600	19492975	4980	4980	4980	4980	0
347	20250214	152500	19492975	4980	4980	4980	4980	0
348	20250214	152400	19492975	4980	4980	4980	4980	0
349	20250214	152300	19492975	4980	4980	4980	4980	0
350	20250214	152200	19492975	4980	4980	4980	4980	0
351	20250214	152100	19492975	4980	4980	4980	4980	0
352	20250214	152000	19492975	4980	4980	4980	4980	0
353	20250214	151900	19492975	4980	4980	4980	4980	45
354	20250214	151800	19268875	4980	4980	4980	4980	0
355	20250214	151700	19268875	4980	4980	4980	4980	100
356	20250214	151600	18770875	4980	4980	4980	4980	0
357	20250214	151500	18770875	4980	4980	4980	4980	0
358	20250214	151400	18770875	4980	4980	4980	4980	0
359	20250214	151300	18770875	4980	4985	4985	4980	350
360	20250214	151200	17027775	5000	5000	5000	5000	0
361	20250214	151100	17027775	5000	5000	5000	5000	0
362	20250214	151000	17027775	5000	5000	5000	5000	0
363	20250214	150900	17027775	5000	5000	5000	5000	0
364	20250214	150800	17027775	5000	5000	5000	5000	0
365	20250214	150700	17027775	5000	5000	5000	5000	497
366	20250214	150600	14542775	5000	5000	5000	5000	0
367	20250214	150500	14542775	5000	5000	5000	5000	0
368	20250214	150400	14542775	5000	5000	5000	5000	0
369	20250214	150300	14542775	5000	5000	5000	5000	0
370	20250214	150200	14542775	5000	5000	5000	5000	0
371	20250214	150100	14542775	5000	5000	5000	5000	0
372	20250214	150000	14542775	5000	5000	5000	5000	0
373	20250214	145900	14542775	5000	5000	5000	5000	0
374	20250214	145800	14542775	5000	5000	5000	5000	0
375	20250214	145700	14542775	5000	5000	5000	5000	0
376	20250214	145600	14542775	5000	5000	5000	5000	0
377	20250214	145500	14542775	5000	5000	5000	5000	0
378	20250214	145400	14542775	5000	5000	5000	5000	0
379	20250214	145300	14542775	5000	5000	5000	5000	0
380	20250214	145200	14542775	5000	5000	5000	5000	0
381	20250214	145100	14542775	5000	5000	5000	5000	0
382	20250214	145000	14542775	5000	5000	5000	5000	0
383	20250214	144900	14542775	5000	5000	5000	5000	0
384	20250214	144800	14542775	5000	5000	5000	5000	0
385	20250214	144700	14542775	5000	5000	5000	5000	0
386	20250214	144600	14542775	5000	5000	5000	5000	0
387	20250214	144500	14542775	5000	5000	5000	5000	0
388	20250214	144400	14542775	5000	5000	5000	5000	0
389	20250214	144300	14542775	5000	5000	5000	5000	0
390	20250214	144200	14542775	5000	5000	5000	5000	0
391	20250214	144100	14542775	5000	5000	5000	5000	0
392	20250214	144000	14542775	5000	5000	5000	5000	0
393	20250214	143900	14542775	5000	5000	5000	5000	0
394	20250214	143800	14542775	5000	5000	5000	5000	0
395	20250214	143700	14542775	5000	5000	5000	5000	0
396	20250214	143600	14542775	5000	5000	5000	5000	0
397	20250214	143500	14542775	5000	5000	5000	5000	0
398	20250214	143400	14542775	5000	5000	5000	5000	10
399	20250214	143300	14492775	5000	5000	5000	5000	0
400	20250214	143200	14492775	5000	5000	5000	5000	10
401	20250214	143100	14442775	5000	5000	5000	5000	0
402	20250214	143000	14442775	5000	5000	5000	5000	0
403	20250214	142900	14442775	5000	5000	5000	5000	0
404	20250214	142800	14442775	5000	5000	5000	5000	0
405	20250214	142700	14442775	5000	5000	5000	5000	0
406	20250214	142600	14442775	5000	5000	5000	5000	0
407	20250214	142500	14442775	5000	5000	5000	5000	0
408	20250214	142400	14442775	5000	5000	5000	5000	0
409	20250214	142300	14442775	5000	5000	5000	5000	0
410	20250214	142200	14442775	5000	5000	5000	5000	0
411	20250214	142100	14442775	5000	5000	5000	5000	0
412	20250214	142000	14442775	5000	5000	5000	5000	0
413	20250214	141900	14442775	5000	5000	5000	5000	0
414	20250214	141800	14442775	5000	5000	5000	5000	0
415	20250214	141700	14442775	5000	5000	5000	5000	0
416	20250214	141600	14442775	5000	5000	5000	5000	0
417	20250214	141500	14442775	5000	5000	5000	5000	0
418	20250214	141400	14442775	5000	5000	5000	5000	0
419	20250214	141300	14442775	5000	5000	5000	5000	0
420	20250214	141200	14442775	5000	5000	5000	5000	0
421	20250214	141100	14442775	5000	5000	5000	5000	0
422	20250214	141000	14442775	5000	5000	5000	5000	0
423	20250214	140900	14442775	5000	5000	5000	5000	0
424	20250214	140800	14442775	5000	5000	5000	5000	0
425	20250214	140700	14442775	5000	5000	5000	5000	0
426	20250214	140600	14442775	5000	5000	5000	5000	0
427	20250214	140500	14442775	5000	5000	5000	5000	0
428	20250214	140400	14442775	5000	5000	5000	5000	0
429	20250214	140300	14442775	5000	5000	5000	5000	0
430	20250214	140200	14442775	5000	5000	5000	5000	0
431	20250214	140100	14442775	5000	5000	5000	5000	0
432	20250214	140000	14442775	5000	5000	5000	5000	0
433	20250214	135900	14442775	5000	5000	5000	5000	0
434	20250214	135800	14442775	5000	5000	5000	5000	0
435	20250214	135700	14442775	5000	5000	5000	5000	0
436	20250214	135600	14442775	5000	5000	5000	5000	0
437	20250214	135500	14442775	5000	5000	5000	5000	0
438	20250214	135400	14442775	5000	5000	5000	5000	0
439	20250214	135300	14442775	5000	5000	5000	5000	0
440	20250214	135200	14442775	5000	5000	5000	5000	0
441	20250214	135100	14442775	5000	5000	5000	5000	0
442	20250214	135000	14442775	5000	5000	5000	5000	0
443	20250214	134900	14442775	5000	5000	5000	5000	0
444	20250214	134800	14442775	5000	5000	5000	5000	10
445	20250214	134700	14392775	5000	5000	5000	5000	0
446	20250214	134600	14392775	5000	5000	5000	5000	0
447	20250214	134500	14392775	5000	5000	5000	5000	0
448	20250214	134400	14392775	5000	5000	5000	5000	0
449	20250214	134300	14392775	5000	5000	5000	5000	0
450	20250214	134200	14392775	5000	5000	5000	5000	0
451	20250214	134100	14392775	5000	5000	5000	5000	0
452	20250214	134000	14392775	5000	5000	5000	5000	0
453	20250214	133900	14392775	5000	5000	5000	5000	0
454	20250214	133800	14392775	5000	5000	5000	5000	0
455	20250214	133700	14392775	5000	5000	5000	5000	0
456	20250214	133600	14392775	5000	5000	5000	5000	110
457	20250214	133500	13842775	5000	5000	5000	5000	0
458	20250214	133400	13842775	5000	5000	5000	5000	0
459	20250214	133300	13842775	5000	5000	5000	5000	0
460	20250214	133200	13842775	5000	5000	5000	5000	1
461	20250214	133100	13837775	4965	4965	4965	4965	0
462	20250214	133000	13837775	4965	4965	4965	4965	0
463	20250214	132900	13837775	4965	4965	4965	4965	0
464	20250214	132800	13837775	4965	4965	4965	4965	0
465	20250214	132700	13837775	4965	4965	4965	4965	0
466	20250214	132600	13837775	4965	4965	4965	4965	0
467	20250214	132500	13837775	4965	4965	4965	4965	0
468	20250214	132400	13837775	4965	4965	4965	4965	0
469	20250214	132300	13837775	4965	4965	4965	4965	0
470	20250214	132200	13837775	4965	4965	4965	4965	0
471	20250214	132100	13837775	4965	4965	4965	4965	0
472	20250214	132000	13837775	4965	4965	4965	4965	0
473	20250214	131900	13837775	4965	4965	4965	4965	0
474	20250214	131800	13837775	4965	4965	4965	4965	0
475	20250214	131700	13837775	4965	4965	4965	4965	0
476	20250214	131600	13837775	4965	4965	4965	4965	0
477	20250214	131500	13837775	4965	4965	4965	4965	0
478	20250214	131400	13837775	4965	4965	4965	4965	0
479	20250214	131300	13837775	4965	4965	4965	4965	0
480	20250214	131200	13837775	4965	4965	4965	4965	0
481	20250214	131100	13837775	4965	4965	4965	4965	0
482	20250214	131000	13837775	4965	4965	4965	4965	0
483	20250214	130900	13837775	4965	4965	4965	4965	9
484	20250214	130800	13793090	4965	4965	4965	4965	0
485	20250214	130700	13793090	4965	4965	4965	4965	0
486	20250214	130600	13793090	4965	4965	4965	4965	0
487	20250214	130500	13793090	4965	4965	4965	4965	88
488	20250214	130400	13356170	4965	4965	4965	4965	0
489	20250214	130300	13356170	4965	4965	4965	4965	0
490	20250214	130200	13356170	4965	4965	4965	4965	0
491	20250214	130100	13356170	4965	4965	4965	4965	0
492	20250214	130000	13356170	4965	4965	4965	4965	0
493	20250214	125900	13356170	4965	4965	4965	4965	0
494	20250214	125800	13356170	4965	4965	4965	4965	0
495	20250214	125700	13356170	4965	4965	4965	4965	0
496	20250214	125600	13356170	4965	4965	4965	4965	0
497	20250214	125500	13356170	4965	4965	4965	4965	0
498	20250214	125400	13356170	4965	4965	4965	4965	0
499	20250214	125300	13356170	4965	4965	4965	4965	0
500	20250214	125200	13356170	4965	4965	4965	4965	0
501	20250214	125100	13356170	4965	4965	4965	4965	0
502	20250214	125000	13356170	4965	4965	4965	4965	0
503	20250214	124900	13356170	4965	4965	4965	4965	0
504	20250214	124800	13356170	4965	4965	4965	4965	3
505	20250214	124700	13341275	4960	4960	4960	4960	0
506	20250214	124600	13341275	4960	4960	4960	4960	0
507	20250214	124500	13341275	4960	4960	4960	4960	0
508	20250214	124400	13341275	4960	4960	4960	4960	0
509	20250214	124300	13341275	4960	4960	4960	4960	0
510	20250214	124200	13341275	4960	4960	4960	4960	0
511	20250214	124100	13341275	4960	4960	4960	4960	0
512	20250214	124000	13341275	4960	4960	4960	4960	0
513	20250214	123900	13341275	4960	4960	4960	4960	0
514	20250214	123800	13341275	4960	4960	4960	4960	0
515	20250214	123700	13341275	4960	4960	4960	4960	0
516	20250214	123600	13341275	4960	4960	4960	4960	0
517	20250214	123500	13341275	4960	4960	4960	4960	0
518	20250214	123400	13341275	4960	4960	4960	4960	0
519	20250214	123300	13341275	4960	4960	4960	4960	0
520	20250214	123200	13341275	4960	4960	4960	4960	0
521	20250214	123100	13341275	4960	4960	4960	4960	0
522	20250214	123000	13341275	4960	4960	4960	4960	0
523	20250214	122900	13341275	4960	4960	4960	4960	0
524	20250214	122800	13341275	4960	4960	4960	4960	0
525	20250214	122700	13341275	4960	4960	4960	4960	0
526	20250214	122600	13341275	4960	4960	4960	4960	0
527	20250214	122500	13341275	4960	4960	4960	4960	0
528	20250214	122400	13341275	4960	4960	4960	4960	0
529	20250214	122300	13341275	4960	4960	4960	4960	0
530	20250214	122200	13341275	4960	4960	4960	4960	0
531	20250214	122100	13341275	4960	4960	4960	4960	0
532	20250214	122000	13341275	4960	4960	4960	4960	0
533	20250214	121900	13341275	4960	4960	4960	4960	0
534	20250214	121800	13341275	4960	4960	4960	4960	0
535	20250214	121700	13341275	4960	4960	4960	4960	0
536	20250214	121600	13341275	4960	4960	4960	4960	0
537	20250214	121500	13341275	4960	4960	4960	4960	0
538	20250214	121400	13341275	4960	4960	4960	4960	0
539	20250214	121300	13341275	4960	4960	4960	4960	0
540	20250214	121200	13341275	4960	4960	4960	4960	0
541	20250214	121100	13341275	4960	4960	4960	4960	0
542	20250214	121000	13341275	4960	4960	4960	4960	0
543	20250214	120900	13341275	4960	4960	4960	4960	0
544	20250214	120800	13341275	4960	4960	4960	4960	0
545	20250214	120700	13341275	4960	4960	4960	4960	0
546	20250214	120600	13341275	4960	4960	4960	4960	0
547	20250214	120500	13341275	4960	4960	4960	4960	0
548	20250214	120400	13341275	4960	4960	4960	4960	0
549	20250214	120300	13341275	4960	4960	4960	4960	0
550	20250214	120200	13341275	4960	4960	4960	4960	0
551	20250214	120100	13341275	4960	4960	4960	4960	0
552	20250214	120000	13341275	4960	4960	4960	4960	0
553	20250214	115900	13341275	4960	4960	4960	4960	0
554	20250214	115800	13341275	4960	4960	4960	4960	0
555	20250214	115700	13341275	4960	4960	4960	4960	0
556	20250214	115600	13341275	4960	4960	4960	4960	0
557	20250214	115500	13341275	4960	4960	4960	4960	0
558	20250214	115400	13341275	4960	4960	4960	4960	0
559	20250214	115300	13341275	4960	4960	4960	4960	0
560	20250214	115200	13341275	4960	4960	4960	4960	0
561	20250214	115100	13341275	4960	4960	4960	4960	0
562	20250214	115000	13341275	4960	4960	4960	4960	0
563	20250214	114900	13341275	4960	4960	4960	4960	0
564	20250214	114800	13341275	4960	4960	4960	4960	0
565	20250214	114700	13341275	4960	4960	4960	4960	0
566	20250214	114600	13341275	4960	4960	4960	4960	0
567	20250214	114500	13341275	4960	4960	4960	4960	0
568	20250214	114400	13341275	4960	4960	4960	4960	0
569	20250214	114300	13341275	4960	4960	4960	4960	0
570	20250214	114200	13341275	4960	4960	4960	4960	0
571	20250214	114100	13341275	4960	4960	4960	4960	0
572	20250214	114000	13341275	4960	4960	4960	4960	0
573	20250214	113900	13341275	4960	4960	4960	4960	0
574	20250214	113800	13341275	4960	4960	4960	4960	0
575	20250214	113700	13341275	4960	4960	4960	4960	0
576	20250214	113600	13341275	4960	4960	4960	4960	0
577	20250214	113500	13341275	4960	4960	4960	4960	0
578	20250214	113400	13341275	4960	4960	4960	4960	0
579	20250214	113300	13341275	4960	4960	4960	4960	0
580	20250214	113200	13341275	4960	4960	4960	4960	0
581	20250214	113100	13341275	4960	4960	4960	4960	0
582	20250214	113000	13341275	4960	4960	4960	4960	0
583	20250214	112900	13341275	4960	4960	4960	4960	0
584	20250214	112800	13341275	4960	4960	4960	4960	0
585	20250214	112700	13341275	4960	4960	4960	4960	0
586	20250214	112600	13341275	4960	4960	4960	4960	0
587	20250214	112500	13341275	4960	4960	4960	4960	0
588	20250214	112400	13341275	4960	4960	4960	4960	0
589	20250214	112300	13341275	4960	4960	4960	4960	0
590	20250214	112200	13341275	4960	4960	4960	4960	0
591	20250214	112100	13341275	4960	4960	4960	4960	0
592	20250214	112000	13341275	4960	4960	4960	4960	0
593	20250214	111900	13341275	4960	4960	4960	4960	0
594	20250214	111800	13341275	4960	4960	4960	4960	0
595	20250214	111700	13341275	4960	4960	4960	4960	0
596	20250214	111600	13341275	4960	4960	4960	4960	0
597	20250214	111500	13341275	4960	4960	4960	4960	0
598	20250214	111400	13341275	4960	4960	4960	4960	0
599	20250214	111300	13341275	4960	4960	4960	4960	0
600	20250214	111200	13341275	4960	4960	4960	4960	0
601	20250214	111100	13341275	4960	4960	4960	4960	0
602	20250214	111000	13341275	4960	4960	4960	4960	0
603	20250214	110900	13341275	4960	4960	4960	4960	0
604	20250214	110800	13341275	4960	4960	4960	4960	0
605	20250214	110700	13341275	4960	4960	4960	4960	0
606	20250214	110600	13341275	4960	4960	4960	4960	0
607	20250214	110500	13341275	4960	4960	4960	4960	0
608	20250214	110400	13341275	4960	4960	4960	4960	0
609	20250214	110300	13341275	4960	4960	4960	4960	0
610	20250214	110200	13341275	4960	4960	4960	4960	0
611	20250214	110100	13341275	4960	5020	5020	4960	561
612	20250214	110000	10535295	5020	5020	5020	5020	0
613	20250214	105900	10535295	5020	5020	5020	5020	0
614	20250214	105800	10535295	5020	5020	5020	5020	0
615	20250214	105700	10535295	5020	5020	5020	5020	0
616	20250214	105600	10535295	5020	5020	5020	5020	941
617	20250214	105500	5811475	5020	5020	5020	5020	0
618	20250214	105400	5811475	5020	5020	5020	5020	0
619	20250214	105300	5811475	5020	5020	5020	5020	0
620	20250214	105200	5811475	5020	5020	5020	5020	0
621	20250214	105100	5811475	5020	5020	5020	5020	0
622	20250214	105000	5811475	5020	5020	5020	5020	0
623	20250214	104900	5811475	5020	5020	5020	5020	0
624	20250214	104800	5811475	5020	5010	5020	5010	231
625	20250214	104700	4653575	4950	4950	4950	4950	0
626	20250214	104600	4653575	4950	4950	4950	4950	0
627	20250214	104500	4653575	4950	4950	4950	4950	0
628	20250214	104400	4653575	4950	4950	4950	4950	0
629	20250214	104300	4653575	4950	4950	4950	4950	0
630	20250214	104200	4653575	4950	4950	4950	4950	0
631	20250214	104100	4653575	4950	4950	4950	4950	0
632	20250214	104000	4653575	4950	4950	4950	4950	0
633	20250214	103900	4653575	4950	4950	4950	4950	0
634	20250214	103800	4653575	4950	4950	4950	4950	0
635	20250214	103700	4653575	4950	4950	4950	4950	0
636	20250214	103600	4653575	4950	4950	4950	4950	0
637	20250214	103500	4653575	4950	4950	4950	4950	0
638	20250214	103400	4653575	4950	4950	4950	4950	0
639	20250214	103300	4653575	4950	4950	4950	4950	0
640	20250214	103200	4653575	4950	4950	4950	4950	0
641	20250214	103100	4653575	4950	4950	4950	4950	0
642	20250214	103000	4653575	4950	4950	4950	4950	0
643	20250214	102900	4653575	4950	4950	4950	4950	0
644	20250214	102800	4653575	4950	4950	4950	4950	0
645	20250214	102700	4653575	4950	4950	4950	4950	0
646	20250214	102600	4653575	4950	4950	4950	4950	0
647	20250214	102500	4653575	4950	4950	4950	4950	1
648	20250214	102400	4648625	4950	4950	4950	4950	0
649	20250214	102300	4648625	4950	4950	4950	4950	0
650	20250214	102200	4648625	4950	4950	4950	4950	0
651	20250214	102100	4648625	4950	4950	4950	4950	0
652	20250214	102000	4648625	4950	4950	4950	4950	0
653	20250214	101900	4648625	4950	4950	4950	4950	0
654	20250214	101800	4648625	4950	4950	4950	4950	0
655	20250214	101700	4648625	4950	4950	4950	4950	0
656	20250214	101600	4648625	4950	4950	4950	4950	0
657	20250214	101500	4648625	4950	4950	4950	4950	0
658	20250214	101400	4648625	4950	4950	4950	4950	0
659	20250214	101300	4648625	4950	4950	4950	4950	80
660	20250214	101200	4252625	4915	4915	4915	4915	0
661	20250214	101100	4252625	4915	4915	4915	4915	0
662	20250214	101000	4252625	4915	4915	4915	4915	0
663	20250214	100900	4252625	4915	4915	4915	4915	0
664	20250214	100800	4252625	4915	4915	4915	4915	0
665	20250214	100700	4252625	4915	4915	4915	4915	0
666	20250214	100600	4252625	4915	4915	4915	4915	0
667	20250214	100500	4252625	4915	4915	4915	4915	0
668	20250214	100400	4252625	4915	4915	4915	4915	0
669	20250214	100300	4252625	4915	4915	4915	4915	0
670	20250214	100200	4252625	4915	4915	4915	4915	0
671	20250214	100100	4252625	4915	4915	4915	4915	0
672	20250214	100000	4252625	4915	4915	4915	4915	0
673	20250214	095900	4252625	4915	4915	4915	4915	0
674	20250214	095800	4252625	4915	4915	4915	4915	0
675	20250214	095700	4252625	4915	4915	4915	4915	0
676	20250214	095600	4252625	4915	4915	4915	4915	0
677	20250214	095500	4252625	4915	4915	4915	4915	0
678	20250214	095400	4252625	4915	4915	4915	4915	0
679	20250214	095300	4252625	4915	4915	4915	4915	0
680	20250214	095200	4252625	4915	4915	4915	4915	0
681	20250214	095100	4252625	4915	4915	4915	4915	0
682	20250214	095000	4252625	4915	4915	4915	4915	0
683	20250214	094900	4252625	4915	4915	4915	4915	0
684	20250214	094800	4252625	4915	4915	4915	4915	0
685	20250214	094700	4252625	4915	4915	4915	4915	0
686	20250214	094600	4252625	4915	4915	4915	4915	0
687	20250214	094500	4252625	4915	4915	4915	4915	0
688	20250214	094400	4252625	4915	5000	5000	4915	10
689	20250214	094300	4203390	5010	5010	5010	5010	0
690	20250214	094200	4203390	5010	5010	5010	5010	0
691	20250214	094100	4203390	5010	5010	5010	5010	0
692	20250214	094000	4203390	5010	5010	5010	5010	0
693	20250214	093900	4203390	5010	5010	5010	5010	0
694	20250214	093800	4203390	5010	5010	5010	5010	0
695	20250214	093700	4203390	5010	5010	5010	5010	0
696	20250214	093600	4203390	5010	5010	5010	5010	0
697	20250214	093500	4203390	5010	5010	5010	5010	0
698	20250214	093400	4203390	5010	5010	5010	5010	0
699	20250214	093300	4203390	5010	5010	5010	5010	0
700	20250214	093200	4203390	5010	5010	5010	5010	0
701	20250214	093100	4203390	5010	5010	5010	5010	0
702	20250214	093000	4203390	5010	5010	5010	5010	18
703	20250214	092900	4113210	5010	5010	5010	5010	0
704	20250214	092800	4113210	5010	5010	5010	5010	0
705	20250214	092700	4113210	5010	5010	5010	5010	0
706	20250214	092600	4113210	5010	5010	5010	5010	0
707	20250214	092500	4113210	5010	5010	5010	5010	0
708	20250214	092400	4113210	5010	5010	5010	5010	0
709	20250214	092300	4113210	5010	5010	5010	5010	0
710	20250214	092200	4113210	5010	5010	5010	5010	0
711	20250214	092100	4113210	5010	5010	5010	5010	0
712	20250214	092000	4113210	5010	5010	5010	5010	0
713	20250214	091900	4113210	5010	5010	5010	5010	0
714	20250214	091800	4113210	5010	5010	5010	5010	0
715	20250214	091700	4113210	5010	5010	5010	5010	20
716	20250214	091600	4013010	5010	5010	5010	5010	0
717	20250214	091500	4013010	5010	5010	5010	5010	0
718	20250214	091400	4013010	5010	5010	5010	5010	0
719	20250214	091300	4013010	5010	5010	5010	5010	0
720	20250214	091200	4013010	5010	5010	5010	5010	1
721	20250214	091100	4008000	5010	5010	5010	5010	0
722	20250214	091000	4008000	5010	5010	5010	5010	0
723	20250214	090900	4008000	5010	5010	5010	5010	0
724	20250214	090800	4008000	5010	5010	5010	5010	0
725	20250214	090700	4008000	5010	5010	5010	5010	0
726	20250214	090600	4008000	5010	5010	5010	5010	0
727	20250214	090500	4008000	5010	5010	5010	5010	0
728	20250214	090400	4008000	5010	5010	5010	5010	0
729	20250214	090300	4008000	5010	5010	5010	5010	0
730	20250214	090200	4008000	5010	5010	5010	5010	0
731	20250214	090100	4008000	5010	5010	5010	5010	0
732	20250214	090000	4008000	5010	5010	5010	5010	800