KissMeData/032960/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	191600	57279360	9970	9970	9970	9970	1
3	20250213	191500	57279360	9970	9970	9970	9970	0
4	20250213	191400	57279360	9970	9970	9970	9970	0
5	20250213	191300	57279360	9970	9970	9970	9970	0
6	20250213	191200	57279360	9970	9970	9970	9970	0
7	20250213	191100	57279360	9970	9970	9970	9970	0
8	20250213	191000	57279360	9970	9970	9970	9970	0
9	20250213	190900	57279360	9970	9970	9970	9970	0
10	20250213	190800	57279360	9970	9970	9970	9970	0
11	20250213	190700	57279360	9970	9970	9970	9970	0
12	20250213	190600	57279360	9970	9970	9970	9970	0
13	20250213	190500	57279360	9970	9970	9970	9970	0
14	20250213	190400	57279360	9970	9970	9970	9970	0
15	20250213	190300	57279360	9970	9970	9970	9970	0
16	20250213	190200	57279360	9970	9970	9970	9970	0
17	20250213	190100	57279360	9970	9970	9970	9970	0
18	20250213	190000	57279360	9970	9970	9970	9970	0
19	20250213	185900	57279360	9970	9970	9970	9970	0
20	20250213	185800	57279360	9970	9970	9970	9970	0
21	20250213	185700	57279360	9970	9970	9970	9970	0
22	20250213	185600	57279360	9970	9970	9970	9970	0
23	20250213	185500	57279360	9970	9970	9970	9970	0
24	20250213	185400	57279360	9970	9970	9970	9970	0
25	20250213	185300	57279360	9970	9970	9970	9970	0
26	20250213	185200	57279360	9970	9970	9970	9970	0
27	20250213	185100	57279360	9970	9970	9970	9970	0
28	20250213	185000	57279360	9970	9970	9970	9970	0
29	20250213	184900	57279360	9970	9970	9970	9970	0
30	20250213	184800	57279360	9970	9970	9970	9970	0
31	20250213	184700	57279360	9970	9970	9970	9970	0
32	20250213	184600	57279360	9970	9970	9970	9970	1
33	20250213	184500	57279360	9970	9970	9970	9970	0
34	20250213	184400	57279360	9970	9970	9970	9970	0
35	20250213	184300	57279360	9970	9970	9970	9970	0
36	20250213	184200	57279360	9970	9970	9970	9970	0
37	20250213	184100	57279360	9970	9970	9970	9970	0
38	20250213	184000	57279360	9970	9970	9970	9970	0
39	20250213	183900	57279360	9970	9970	9970	9970	0
40	20250213	183800	57279360	9970	9970	9970	9970	0
41	20250213	183700	57279360	9970	9970	9970	9970	0
42	20250213	183600	57279360	9970	9970	9970	9970	0
43	20250213	183500	57279360	9970	9970	9970	9970	0
44	20250213	183400	57279360	9970	9970	9970	9970	0
45	20250213	183300	57279360	9970	9970	9970	9970	0
46	20250213	183200	57279360	9970	9970	9970	9970	0
47	20250213	183100	57279360	9970	9970	9970	9970	0
48	20250213	183000	57279360	9970	9970	9970	9970	0
49	20250213	182900	57279360	9970	9970	9970	9970	0
50	20250213	182800	57279360	9970	9970	9970	9970	0
51	20250213	182700	57279360	9970	9970	9970	9970	0
52	20250213	182600	57279360	9970	9970	9970	9970	0
53	20250213	182500	57279360	9970	9970	9970	9970	0
54	20250213	182400	57279360	9970	9970	9970	9970	0
55	20250213	182300	57279360	9970	9970	9970	9970	0
56	20250213	182200	57279360	9970	9970	9970	9970	0
57	20250213	182100	57279360	9970	9970	9970	9970	0
58	20250213	182000	57279360	9970	9970	9970	9970	0
59	20250213	181900	57279360	9970	9970	9970	9970	0
60	20250213	181800	57279360	9970	9970	9970	9970	0
61	20250213	181700	57279360	9970	9970	9970	9970	0
62	20250213	181600	57279360	9970	9970	9970	9970	1
63	20250213	181500	57279360	9970	9970	9970	9970	0
64	20250213	181400	57279360	9970	9970	9970	9970	0
65	20250213	181300	57279360	9970	9970	9970	9970	0
66	20250213	181200	57279360	9970	9970	9970	9970	0
67	20250213	181100	57279360	9970	9970	9970	9970	0
68	20250213	181000	57279360	9970	9970	9970	9970	0
69	20250213	180900	57279360	9970	9970	9970	9970	0
70	20250213	180800	57279360	9970	9970	9970	9970	0
71	20250213	180700	57279360	9970	9970	9970	9970	0
72	20250213	180600	57279360	9970	9970	9970	9970	0
73	20250213	180500	57279360	9970	9970	9970	9970	0
74	20250213	180400	57279360	9970	9970	9970	9970	0
75	20250213	180300	57279360	9970	9970	9970	9970	0
76	20250213	180200	57279360	9970	9970	9970	9970	0
77	20250213	180100	57279360	9970	9970	9970	9970	0
78	20250213	180000	57279360	9970	9970	9970	9970	0
79	20250213	175900	57279360	9970	9970	9970	9970	0
80	20250213	175800	57279360	9970	9970	9970	9970	0
81	20250213	175700	57279360	9970	9970	9970	9970	0
82	20250213	175600	57279360	9970	9970	9970	9970	0
83	20250213	175500	57279360	9970	9970	9970	9970	0
84	20250213	175400	57279360	9970	9970	9970	9970	0
85	20250213	175300	57279360	9970	9970	9970	9970	0
86	20250213	175200	57279360	9970	9970	9970	9970	0
87	20250213	175100	57279360	9970	9970	9970	9970	0
88	20250213	175000	57279360	9970	9970	9970	9970	0
89	20250213	174900	57279360	9970	9970	9970	9970	0
90	20250213	174800	57279360	9970	9970	9970	9970	0
91	20250213	174700	57279360	9970	9970	9970	9970	0
92	20250213	174600	57279360	9970	9970	9970	9970	1
93	20250213	174500	57279360	9970	9970	9970	9970	0
94	20250213	174400	57279360	9970	9970	9970	9970	0
95	20250213	174300	57279360	9970	9970	9970	9970	0
96	20250213	174200	57279360	9970	9970	9970	9970	0
97	20250213	174100	57279360	9970	9970	9970	9970	0
98	20250213	174000	57279360	9970	9970	9970	9970	0
99	20250213	173900	57279360	9970	9970	9970	9970	0
100	20250213	173800	57279360	9970	9970	9970	9970	0
101	20250213	173700	57279360	9970	9970	9970	9970	0
102	20250213	173600	57279360	9970	9970	9970	9970	0
103	20250213	173500	57279360	9970	9970	9970	9970	0
104	20250213	173400	57279360	9970	9970	9970	9970	0
105	20250213	173300	57279360	9970	9970	9970	9970	0
106	20250213	173200	57279360	9970	9970	9970	9970	0
107	20250213	173100	57279360	9970	9970	9970	9970	0
108	20250213	173000	57279360	9970	9970	9970	9970	0
109	20250213	172900	57279360	9970	9970	9970	9970	0
110	20250213	172800	57279360	9970	9970	9970	9970	0
111	20250213	172700	57279360	9970	9970	9970	9970	0
112	20250213	172600	57279360	9970	9970	9970	9970	0
113	20250213	172500	57279360	9970	9970	9970	9970	0
114	20250213	172400	57279360	9970	9970	9970	9970	0
115	20250213	172300	57279360	9970	9970	9970	9970	0
116	20250213	172200	57279360	9970	9970	9970	9970	0
117	20250213	172100	57279360	9970	9970	9970	9970	0
118	20250213	172000	57279360	9970	9970	9970	9970	0
119	20250213	171900	57279360	9970	9970	9970	9970	0
120	20250213	171800	57279360	9970	9970	9970	9970	0
121	20250213	171700	57279360	9970	9970	9970	9970	0
122	20250213	171600	57279360	9970	9970	9970	9970	1
123	20250213	171500	57279360	9970	9970	9970	9970	0
124	20250213	171400	57279360	9970	9970	9970	9970	0
125	20250213	171300	57279360	9970	9970	9970	9970	0
126	20250213	171200	57279360	9970	9970	9970	9970	0
127	20250213	171100	57279360	9970	9970	9970	9970	0
128	20250213	171000	57279360	9970	9970	9970	9970	0
129	20250213	170900	57279360	9970	9970	9970	9970	0
130	20250213	170800	57279360	9970	9970	9970	9970	0
131	20250213	170700	57279360	9970	9970	9970	9970	0
132	20250213	170600	57279360	9970	9970	9970	9970	0
133	20250213	170500	57279360	9970	9970	9970	9970	0
134	20250213	170400	57279360	9970	9970	9970	9970	0
135	20250213	170300	57279360	9970	9970	9970	9970	0
136	20250213	170200	57279360	9970	9970	9970	9970	0
137	20250213	170100	57279360	9970	9970	9970	9970	0
138	20250213	170000	57279360	9970	9970	9970	9970	0
139	20250213	165900	57279360	9970	9970	9970	9970	0
140	20250213	165800	57279360	9970	9970	9970	9970	0
141	20250213	165700	57279360	9970	9970	9970	9970	0
142	20250213	165600	57279360	9970	9970	9970	9970	0
143	20250213	165500	57279360	9970	9970	9970	9970	0
144	20250213	165400	57279360	9970	9970	9970	9970	0
145	20250213	165300	57279360	9970	9970	9970	9970	0
146	20250213	165200	57279360	9970	9970	9970	9970	0
147	20250213	165100	57279360	9970	9970	9970	9970	0
148	20250213	165000	57279360	9970	9970	9970	9970	0
149	20250213	164900	57279360	9970	9970	9970	9970	0
150	20250213	164800	57279360	9970	9970	9970	9970	0
151	20250213	164700	57279360	9970	9970	9970	9970	0
152	20250213	164600	57279360	9970	9970	9970	9970	1
153	20250213	164500	57279360	9970	9970	9970	9970	0
154	20250213	164400	57279360	9970	9970	9970	9970	0
155	20250213	164300	57279360	9970	9970	9970	9970	0
156	20250213	164200	57279360	9970	9970	9970	9970	0
157	20250213	164100	57279360	9970	9970	9970	9970	0
158	20250213	164000	57279360	9970	9970	9970	9970	0
159	20250213	163900	57279360	9970	9970	9970	9970	0
160	20250213	163800	57279360	9970	9970	9970	9970	0
161	20250213	163700	57279360	9970	9970	9970	9970	0
162	20250213	163600	57279360	9970	9970	9970	9970	0
163	20250213	163500	57279360	9970	9970	9970	9970	0
164	20250213	163400	57279360	9970	9970	9970	9970	0
165	20250213	163300	57279360	9970	9970	9970	9970	0
166	20250213	163200	57279360	9970	9970	9970	9970	0
167	20250213	163100	57279360	9970	9970	9970	9970	0
168	20250213	163000	57279360	9970	9970	9970	9970	0
169	20250213	162900	57279360	9970	9970	9970	9970	0
170	20250213	162800	57279360	9970	9970	9970	9970	0
171	20250213	162700	57279360	9970	9970	9970	9970	0
172	20250213	162600	57279360	9970	9970	9970	9970	0
173	20250213	162500	57279360	9970	9970	9970	9970	0
174	20250213	162400	57279360	9970	9970	9970	9970	0
175	20250213	162300	57279360	9970	9970	9970	9970	0
176	20250213	162200	57279360	9970	9970	9970	9970	0
177	20250213	162100	57279360	9970	9970	9970	9970	0
178	20250213	162000	57279360	9970	9970	9970	9970	0
179	20250213	161900	57279360	9970	9970	9970	9970	0
180	20250213	161800	57279360	9970	9970	9970	9970	0
181	20250213	161700	57279360	9970	9970	9970	9970	0
182	20250213	161600	57279360	9970	9970	9970	9970	1
183	20250213	161500	57279360	9970	9970	9970	9970	0
184	20250213	161400	57279360	9970	9970	9970	9970	0
185	20250213	161300	57279360	9970	9970	9970	9970	0
186	20250213	161200	57279360	9970	9970	9970	9970	0
187	20250213	161100	57279360	9970	9970	9970	9970	0
188	20250213	161000	57279360	9970	9970	9970	9970	0
189	20250213	160900	57279360	9970	9970	9970	9970	0
190	20250213	160800	57279360	9970	9970	9970	9970	0
191	20250213	160700	57279360	9970	9970	9970	9970	0
192	20250213	160600	57279360	9970	9970	9970	9970	0
193	20250213	160500	57279360	9970	9970	9970	9970	0
194	20250213	160400	57279360	9970	9970	9970	9970	0
195	20250213	160300	57279360	9970	9970	9970	9970	0
196	20250213	160200	57279360	9970	9970	9970	9970	0
197	20250213	160100	57279360	9970	9970	9970	9970	0
198	20250213	160000	57279360	9970	9970	9970	9970	0
199	20250213	155900	57279360	9970	9970	9970	9970	0
200	20250213	155800	57279360	9970	9970	9970	9970	0
201	20250213	155700	57279360	9970	9970	9970	9970	0
202	20250213	155600	57279360	9970	9970	9970	9970	0
203	20250213	155500	57279360	9970	9970	9970	9970	0
204	20250213	155400	57279360	9970	9970	9970	9970	0
205	20250213	155300	57279360	9970	9970	9970	9970	0
206	20250213	155200	57279360	9970	9970	9970	9970	0
207	20250213	155100	57279360	9970	9970	9970	9970	0
208	20250213	155000	57279360	9970	9970	9970	9970	0
209	20250213	154900	57279360	9970	9970	9970	9970	0
210	20250213	154800	57279360	9970	9970	9970	9970	0
211	20250213	154700	57279360	9970	9970	9970	9970	0
212	20250213	154600	57279360	9970	9970	9970	9970	1
213	20250213	154500	57279360	9970	9970	9970	9970	0
214	20250213	154400	57279360	9970	9970	9970	9970	0
215	20250213	154300	57279360	9970	9970	9970	9970	0
216	20250213	154200	57279360	9970	9970	9970	9970	0
217	20250213	154100	57279360	9970	9970	9970	9970	0
218	20250213	154000	57279360	9970	9970	9970	9970	0
219	20250213	153900	57279360	9970	9970	9970	9970	0
220	20250213	153800	57279360	9970	9970	9970	9970	0
221	20250213	153700	57279360	9970	9970	9970	9970	0
222	20250213	153600	57279360	9970	9970	9970	9970	0
223	20250213	153500	57279360	9970	9970	9970	9970	0
224	20250213	153400	57279360	9970	9970	9970	9970	0
225	20250213	153300	57279360	9970	9970	9970	9970	0
226	20250213	153200	57279360	9970	9970	9970	9970	0
227	20250213	153100	57279360	9970	9970	9970	9970	0
228	20250213	153000	57279360	9970	9970	9970	9970	1
229	20250213	152900	57269390	9970	9970	9970	9970	0
230	20250213	152800	57269390	9970	9970	9970	9970	0
231	20250213	152700	57269390	9970	9970	9970	9970	0
232	20250213	152600	57269390	9970	9970	9970	9970	0
233	20250213	152500	57269390	9970	9970	9970	9970	0
234	20250213	152400	57269390	9970	9970	9970	9970	0
235	20250213	152300	57269390	9970	9970	9970	9970	0
236	20250213	152200	57269390	9970	9970	9970	9970	0
237	20250213	152100	57269390	9970	9970	9970	9970	0
238	20250213	152000	57269390	9970	9970	9970	9970	0
239	20250213	151900	57269390	9970	9970	9970	9970	0
240	20250213	151800	57269390	9970	9970	9970	9970	0
241	20250213	151700	57269390	9970	9970	9970	9970	0
242	20250213	151600	57269390	9970	9970	9970	9970	2
243	20250213	151500	57249450	9970	9970	9970	9970	0
244	20250213	151400	57249450	9970	9970	9970	9970	0
245	20250213	151300	57249450	9970	9970	9970	9970	0
246	20250213	151200	57249450	9970	9970	9970	9970	0
247	20250213	151100	57249450	9970	9970	9970	9970	0
248	20250213	151000	57249450	9970	9970	9970	9970	0
249	20250213	150900	57249450	9970	9990	9990	9950	1005
250	20250213	150800	47233580	9990	9990	9990	9990	0
251	20250213	150700	47233580	9990	9990	9990	9990	0
252	20250213	150600	47233580	9990	9990	9990	9990	0
253	20250213	150500	47233580	9990	9990	9990	9990	0
254	20250213	150400	47233580	9990	9990	9990	9990	0
255	20250213	150300	47233580	9990	9990	9990	9990	0
256	20250213	150200	47233580	9990	9990	9990	9990	0
257	20250213	150100	47233580	9990	9990	9990	9990	0
258	20250213	150000	47233580	9990	9990	9990	9990	4
259	20250213	145900	47193620	9990	9990	9990	9990	0
260	20250213	145800	47193620	9990	9990	9990	9990	0
261	20250213	145700	47193620	9990	9990	9990	9990	0
262	20250213	145600	47193620	9990	9990	9990	9990	0
263	20250213	145500	47193620	9990	9990	9990	9990	3
264	20250213	145400	47163650	9990	9990	9990	9990	0
265	20250213	145300	47163650	9990	9990	9990	9990	0
266	20250213	145200	47163650	9990	9990	9990	9990	0
267	20250213	145100	47163650	9990	9990	9990	9990	5
268	20250213	145000	47113700	10000	10000	10000	10000	0
269	20250213	144900	47113700	10000	10000	10000	10000	0
270	20250213	144800	47113700	10000	10000	10000	10000	0
271	20250213	144700	47113700	10000	10000	10000	10000	76
272	20250213	144600	46353700	10000	10000	10000	10000	0
273	20250213	144500	46353700	10000	9990	10000	9990	258
274	20250213	144400	43774040	9980	9970	9980	9970	5
275	20250213	144300	43724150	9950	9950	9950	9950	1
276	20250213	144200	43714200	9930	9930	9930	9930	3
277	20250213	144100	43684410	9930	9930	9930	9930	0
278	20250213	144000	43684410	9930	9930	9930	9930	0
279	20250213	143900	43684410	9930	9930	9930	9930	0
280	20250213	143800	43684410	9930	9950	9950	9930	16
281	20250213	143700	43525510	9950	9950	9950	9950	0
282	20250213	143600	43525510	9950	9950	9950	9950	1
283	20250213	143500	43515560	9950	9950	9950	9950	3
284	20250213	143400	43485710	9950	9950	9950	9950	1
285	20250213	143300	43475760	9970	9970	9970	9970	0
286	20250213	143200	43475760	9970	9970	9970	9970	1
287	20250213	143100	43465790	9950	9950	9950	9950	0
288	20250213	143000	43465790	9950	9930	9950	9930	5
289	20250213	142900	43416120	9930	9930	9930	9930	0
290	20250213	142800	43416120	9930	9930	9930	9930	0
291	20250213	142700	43416120	9930	9930	9930	9930	0
292	20250213	142600	43416120	9930	9930	9930	9930	0
293	20250213	142500	43416120	9930	9930	9930	9930	3
294	20250213	142400	43386330	9930	9930	9930	9930	0
295	20250213	142300	43386330	9930	9930	9930	9930	0
296	20250213	142200	43386330	9930	9930	9930	9930	0
297	20250213	142100	43386330	9930	9930	9930	9930	4
298	20250213	142000	43346610	9950	9950	9950	9950	0
299	20250213	141900	43346610	9950	9950	9950	9950	363
300	20250213	141800	39734760	9950	9950	9950	9950	0
301	20250213	141700	39734760	9950	9950	9950	9950	4
302	20250213	141600	39694960	9950	9950	9950	9950	0
303	20250213	141500	39694960	9950	9950	9950	9950	0
304	20250213	141400	39694960	9950	9950	9950	9950	0
305	20250213	141300	39694960	9950	9950	9950	9950	0
306	20250213	141200	39694960	9950	9950	9950	9950	3
307	20250213	141100	39665110	9950	9950	9950	9950	0
308	20250213	141000	39665110	9950	9950	9950	9950	0
309	20250213	140900	39665110	9950	9950	9950	9950	0
310	20250213	140800	39665110	9950	9950	9950	9950	4
311	20250213	140700	39625310	9950	9950	9950	9950	0
312	20250213	140600	39625310	9950	9950	9950	9950	0
313	20250213	140500	39625310	9950	9950	9950	9950	0
314	20250213	140400	39625310	9950	9950	9950	9950	3
315	20250213	140300	39595460	9950	9950	9950	9950	0
316	20250213	140200	39595460	9950	9950	9950	9950	0
317	20250213	140100	39595460	9950	9950	9950	9950	623
318	20250213	140000	33396610	9930	9930	9930	9930	4
319	20250213	135900	33356890	9950	9980	9980	9950	679
320	20250213	135800	26596940	9980	9980	9980	9980	0
321	20250213	135700	26596940	9980	9980	9980	9980	0
322	20250213	135600	26596940	9980	9980	9980	9980	1
323	20250213	135500	26586960	9960	9950	9960	9950	8
324	20250213	135400	26507290	9930	9930	9930	9930	1
325	20250213	135300	26497360	9910	9910	9910	9910	1
326	20250213	135200	26487450	9890	9890	9890	9890	0
327	20250213	135100	26487450	9890	9890	9890	9890	4
328	20250213	135000	26447890	9900	9900	9900	9900	0
329	20250213	134900	26447890	9900	9880	9900	9880	500
330	20250213	134800	21507790	9870	9870	9870	9870	0
331	20250213	134700	21507790	9870	9870	9870	9870	3
332	20250213	134600	21478180	9870	9870	9870	9870	0
333	20250213	134500	21478180	9870	9870	9870	9870	0
334	20250213	134400	21478180	9870	9870	9870	9870	0
335	20250213	134300	21478180	9870	9870	9870	9870	0
336	20250213	134200	21478180	9870	9870	9870	9870	4
337	20250213	134100	21438700	9870	9870	9870	9870	0
338	20250213	134000	21438700	9870	9870	9870	9870	0
339	20250213	133900	21438700	9870	9870	9870	9870	0
340	20250213	133800	21438700	9870	9870	9870	9870	3
341	20250213	133700	21409090	9870	9870	9870	9870	0
342	20250213	133600	21409090	9870	9870	9870	9870	0
343	20250213	133500	21409090	9870	9870	9870	9870	0
344	20250213	133400	21409090	9870	9870	9870	9870	4
345	20250213	133300	21369610	9870	9870	9870	9870	0
346	20250213	133200	21369610	9870	9870	9870	9870	0
347	20250213	133100	21369610	9870	9870	9870	9870	0
348	20250213	133000	21369610	9870	9870	9870	9870	3
349	20250213	132900	21340000	9870	9870	9870	9870	0
350	20250213	132800	21340000	9870	9870	9870	9870	0
351	20250213	132700	21340000	9870	9870	9870	9870	0
352	20250213	132600	21340000	9870	9870	9870	9870	0
353	20250213	132500	21340000	9870	9870	9870	9870	4
354	20250213	132400	21300520	9880	9880	9880	9880	10
355	20250213	132300	21201720	9880	9880	9880	9880	0
356	20250213	132200	21201720	9880	9880	9880	9880	1
357	20250213	132100	21191840	9870	9870	9870	9870	3
358	20250213	132000	21162230	9880	9880	9880	9880	0
359	20250213	131900	21162230	9880	9880	9880	9880	0
360	20250213	131800	21162230	9880	9880	9880	9880	5
361	20250213	131700	21112830	9870	9870	9870	9870	4
362	20250213	131600	21073350	9870	9870	9870	9870	0
363	20250213	131500	21073350	9870	9870	9870	9870	0
364	20250213	131400	21073350	9870	9870	9870	9870	8
365	20250213	131300	20994390	9870	9870	9870	9870	0
366	20250213	131200	20994390	9870	9870	9870	9870	3
367	20250213	131100	20964780	9880	9880	9880	9880	0
368	20250213	131000	20964780	9880	9880	9880	9880	0
369	20250213	130900	20964780	9880	9880	9880	9880	0
370	20250213	130800	20964780	9880	9880	9880	9880	1
371	20250213	130700	20954900	9890	9890	9890	9890	0
372	20250213	130600	20954900	9890	9890	9890	9890	0
373	20250213	130500	20954900	9890	9890	9890	9890	0
374	20250213	130400	20954900	9890	9890	9890	9890	4
375	20250213	130300	20915340	9920	9920	9920	9920	0
376	20250213	130200	20915340	9920	9950	9950	9920	343
377	20250213	130100	17511880	9950	9950	9950	9950	0
378	20250213	130000	17511880	9950	9950	9950	9950	3
379	20250213	125900	17482030	9950	9950	9950	9950	0
380	20250213	125800	17482030	9950	9950	9950	9950	0
381	20250213	125700	17482030	9950	9950	9950	9950	0
382	20250213	125600	17482030	9950	9950	9950	9950	0
383	20250213	125500	17482030	9950	9950	9950	9950	4
384	20250213	125400	17442230	9960	9960	9960	9960	0
385	20250213	125300	17442230	9960	9960	9960	9960	195
386	20250213	125200	15500030	9960	9960	9960	9960	0
387	20250213	125100	15500030	9960	9960	9960	9960	3
388	20250213	125000	15470150	9960	9960	9960	9960	0
389	20250213	124900	15470150	9960	9960	9960	9960	0
390	20250213	124800	15470150	9960	9960	9960	9960	0
391	20250213	124700	15470150	9960	9960	9960	9960	4
392	20250213	124600	15430310	9950	9950	9950	9950	0
393	20250213	124500	15430310	9950	9950	9950	9950	0
394	20250213	124400	15430310	9950	9950	9950	9950	0
395	20250213	124300	15430310	9950	9950	9950	9950	0
396	20250213	124200	15430310	9950	9950	9950	9950	3
397	20250213	124100	15400460	9950	9950	9950	9950	0
398	20250213	124000	15400460	9950	9950	9950	9950	0
399	20250213	123900	15400460	9950	9950	9950	9950	0
400	20250213	123800	15400460	9950	9950	9950	9950	4
401	20250213	123700	15360660	9950	9950	9950	9950	0
402	20250213	123600	15360660	9950	9950	9950	9950	0
403	20250213	123500	15360660	9950	9950	9950	9950	0
404	20250213	123400	15360660	9950	9950	9950	9950	3
405	20250213	123300	15330810	9950	9950	9950	9950	0
406	20250213	123200	15330810	9950	9950	9950	9950	0
407	20250213	123100	15330810	9950	9950	9950	9950	0
408	20250213	123000	15330810	9950	9950	9950	9950	4
409	20250213	122900	15291010	9950	9950	9950	9950	0
410	20250213	122800	15291010	9950	9950	9950	9950	0
411	20250213	122700	15291010	9950	9950	9950	9950	0
412	20250213	122600	15291010	9950	9950	9950	9950	0
413	20250213	122500	15291010	9950	9950	9950	9950	3
414	20250213	122400	15261160	9960	9960	9960	9960	0
415	20250213	122300	15261160	9960	9960	9960	9960	0
416	20250213	122200	15261160	9960	9960	9960	9960	73
417	20250213	122100	14534080	9960	9960	9960	9960	4
418	20250213	122000	14494240	9960	9960	9960	9960	0
419	20250213	121900	14494240	9960	9960	9960	9960	0
420	20250213	121800	14494240	9960	9960	9960	9960	0
421	20250213	121700	14494240	9960	9960	9960	9960	3
422	20250213	121600	14464360	9980	9980	9980	9980	0
423	20250213	121500	14464360	9980	9980	9980	9980	0
424	20250213	121400	14464360	9980	10000	10000	9980	348
425	20250213	121300	10987700	10000	10000	10000	10000	0
426	20250213	121200	10987700	10000	10000	10000	10000	4
427	20250213	121100	10947700	10000	10000	10000	10000	0
428	20250213	121000	10947700	10000	10000	10000	10000	0
429	20250213	120900	10947700	10000	10000	10000	10000	0
430	20250213	120800	10947700	10000	10000	10000	10000	3
431	20250213	120700	10917700	10000	10000	10000	10000	0
432	20250213	120600	10917700	10000	10000	10000	10000	0
433	20250213	120500	10917700	10000	10000	10000	10000	0
434	20250213	120400	10917700	10000	10000	10000	10000	4
435	20250213	120300	10877700	10000	10000	10000	10000	0
436	20250213	120200	10877700	10000	10000	10000	10000	0
437	20250213	120100	10877700	10000	10000	10000	10000	0
438	20250213	120000	10877700	10000	10000	10000	10000	3
439	20250213	115900	10847700	10000	10000	10000	10000	0
440	20250213	115800	10847700	10000	10000	10000	10000	0
441	20250213	115700	10847700	10000	10000	10000	10000	0
442	20250213	115600	10847700	10000	10000	10000	10000	0
443	20250213	115500	10847700	10000	10000	10000	10000	4
444	20250213	115400	10807700	10000	10000	10000	10000	0
445	20250213	115300	10807700	10000	10000	10000	10000	0
446	20250213	115200	10807700	10000	10000	10000	10000	0
447	20250213	115100	10807700	10000	10000	10000	10000	4
448	20250213	115000	10767700	10000	10000	10000	10000	0
449	20250213	114900	10767700	10000	10000	10000	10000	0
450	20250213	114800	10767700	10000	10000	10000	10000	0
451	20250213	114700	10767700	10000	10000	10000	10000	3
452	20250213	114600	10737700	10000	10000	10000	10000	0
453	20250213	114500	10737700	10000	10000	10000	10000	0
454	20250213	114400	10737700	10000	10000	10000	10000	0
455	20250213	114300	10737700	10000	10000	10000	10000	0
456	20250213	114200	10737700	10000	10000	10000	10000	4
457	20250213	114100	10697700	10000	10000	10000	10000	0
458	20250213	114000	10697700	10000	10000	10000	10000	1
459	20250213	113900	10687700	9980	9980	9980	9980	0
460	20250213	113800	10687700	9980	9980	9980	9980	3
461	20250213	113700	10657760	9980	9980	9980	9980	0
462	20250213	113600	10657760	9980	9980	9980	9980	0
463	20250213	113500	10657760	9980	9980	9980	9980	0
464	20250213	113400	10657760	9980	9980	9980	9980	4
465	20250213	113300	10617840	9980	9980	9980	9980	0
466	20250213	113200	10617840	9980	9980	9980	9980	0
467	20250213	113100	10617840	9980	9980	9980	9980	0
468	20250213	113000	10617840	9980	9980	9980	9980	3
469	20250213	112900	10587900	9980	9980	9980	9980	0
470	20250213	112800	10587900	9980	9980	9980	9980	0
471	20250213	112700	10587900	9980	9980	9980	9980	0
472	20250213	112600	10587900	9980	9980	9980	9980	0
473	20250213	112500	10587900	9980	9980	9980	9980	4
474	20250213	112400	10547980	9980	9980	9980	9980	0
475	20250213	112300	10547980	9980	9980	9980	9980	0
476	20250213	112200	10547980	9980	9980	9980	9980	0
477	20250213	112100	10547980	9980	9980	9980	9980	3
478	20250213	112000	10518040	9980	9980	9980	9980	0
479	20250213	111900	10518040	9980	9980	9980	9980	0
480	20250213	111800	10518040	9980	9980	9980	9980	0
481	20250213	111700	10518040	9980	9980	9980	9980	4
482	20250213	111600	10478120	9980	9980	9980	9980	0
483	20250213	111500	10478120	9980	9980	9980	9980	0
484	20250213	111400	10478120	9980	9980	9980	9980	0
485	20250213	111300	10478120	9980	9980	9980	9980	0
486	20250213	111200	10478120	9980	9980	9980	9980	3
487	20250213	111100	10448180	9980	9980	9980	9980	0
488	20250213	111000	10448180	9980	9980	9980	9980	0
489	20250213	110900	10448180	9980	9980	9980	9980	0
490	20250213	110800	10448180	9980	9980	9980	9980	4
491	20250213	110700	10408260	9980	9980	9980	9980	0
492	20250213	110600	10408260	9980	9980	9980	9980	0
493	20250213	110500	10408260	9980	9980	9980	9980	0
494	20250213	110400	10408260	9980	9980	9980	9980	3
495	20250213	110300	10378320	10010	10010	10010	10010	0
496	20250213	110200	10378320	10010	10010	10010	10010	30
497	20250213	110100	10078020	9980	9980	9980	9980	2
498	20250213	110000	10058060	9980	9980	9980	9960	5
499	20250213	105900	10008200	10060	10060	10060	10060	1
500	20250213	105800	9998140	9980	9980	9980	9980	1
501	20250213	105700	9988160	10000	9970	10000	9970	5
502	20250213	105600	9938260	9960	9960	9960	9960	0
503	20250213	105500	9938260	9960	9960	9960	9960	3
504	20250213	105400	9908380	9970	9970	9970	9970	0
505	20250213	105300	9908380	9970	9970	9970	9970	0
506	20250213	105200	9908380	9970	9970	9970	9970	0
507	20250213	105100	9908380	9970	9970	9970	9970	1
508	20250213	105000	9898410	9970	9970	9970	9970	0
509	20250213	104900	9898410	9970	9970	9970	9970	0
510	20250213	104800	9898410	9970	9970	9970	9970	0
511	20250213	104700	9898410	9970	9970	9970	9970	4
512	20250213	104600	9858530	9970	9970	9970	9970	0
513	20250213	104500	9858530	9970	9970	9970	9970	0
514	20250213	104400	9858530	9970	9970	9970	9970	0
515	20250213	104300	9858530	9970	9970	9970	9970	0
516	20250213	104200	9858530	9970	9970	9970	9970	3
517	20250213	104100	9828620	9970	9970	9970	9970	0
518	20250213	104000	9828620	9970	9970	9970	9970	0
519	20250213	103900	9828620	9970	9970	9970	9970	0
520	20250213	103800	9828620	9970	9970	9970	9970	4
521	20250213	103700	9788740	9980	9980	9980	9980	0
522	20250213	103600	9788740	9980	9980	9980	9980	0
523	20250213	103500	9788740	9980	9980	9980	9980	0
524	20250213	103400	9788740	9980	9970	9980	9970	4
525	20250213	103300	9748850	9970	9970	9970	9970	0
526	20250213	103200	9748850	9970	9970	9970	9970	0
527	20250213	103100	9748850	9970	9970	9970	9970	0
528	20250213	103000	9748850	9970	9970	9970	9970	4
529	20250213	102900	9708970	9970	9970	9970	9970	0
530	20250213	102800	9708970	9970	9970	9970	9970	0
531	20250213	102700	9708970	9970	9970	9970	9970	0
532	20250213	102600	9708970	9970	9970	9970	9970	0
533	20250213	102500	9708970	9970	9970	9970	9970	3
534	20250213	102400	9679060	9970	9970	9970	9970	0
535	20250213	102300	9679060	9970	9970	9970	9970	0
536	20250213	102200	9679060	9970	9970	9970	9970	0
537	20250213	102100	9679060	9970	9970	9970	9970	4
538	20250213	102000	9639180	9970	9970	9970	9970	21
539	20250213	101900	9429810	9970	9970	9970	9970	1
540	20250213	101800	9419840	9970	9970	9970	9970	0
541	20250213	101700	9419840	9970	9970	9970	9970	3
542	20250213	101600	9389930	10000	10000	10000	10000	0
543	20250213	101500	9389930	10000	10000	10000	10000	0
544	20250213	101400	9389930	10000	10000	10000	10000	88
545	20250213	101300	8509930	10000	10000	10000	10000	0
546	20250213	101200	8509930	10000	10000	10000	10000	4
547	20250213	101100	8469930	10000	10000	10000	10000	0
548	20250213	101000	8469930	10000	10000	10000	10000	0
549	20250213	100900	8469930	10000	10000	10000	10000	0
550	20250213	100800	8469930	10000	10000	10000	10000	3
551	20250213	100700	8439930	10000	10000	10000	10000	0
552	20250213	100600	8439930	10000	10000	10000	10000	0
553	20250213	100500	8439930	10000	10000	10000	10000	0
554	20250213	100400	8439930	10000	9990	10000	9990	5
555	20250213	100300	8389940	9970	9970	9970	9970	0
556	20250213	100200	8389940	9970	9970	9970	9970	0
557	20250213	100100	8389940	9970	9970	9970	9970	0
558	20250213	100000	8389940	9970	9970	9970	9970	3
559	20250213	095900	8360030	9990	9990	9990	9990	0
560	20250213	095800	8360030	9990	9990	9990	9990	1
561	20250213	095700	8350040	9970	9970	9970	9970	0
562	20250213	095600	8350040	9970	9970	9970	9970	0
563	20250213	095500	8350040	9970	9970	9970	9970	4
564	20250213	095400	8310160	9970	9970	9970	9970	0
565	20250213	095300	8310160	9970	9970	9970	9970	0
566	20250213	095200	8310160	9970	9970	9970	9970	0
567	20250213	095100	8310160	9970	9970	9970	9970	3
568	20250213	095000	8280250	9980	9980	9980	9980	0
569	20250213	094900	8280250	9980	9980	9980	9980	0
570	20250213	094800	8280250	9980	9960	10010	9960	163
571	20250213	094700	6656090	9950	9890	9950	9890	140
572	20250213	094600	5264030	9870	9870	9870	9870	107
573	20250213	094500	4207940	9860	9860	9860	9860	0
574	20250213	094400	4207940	9860	9860	9860	9860	0
575	20250213	094300	4207940	9860	9860	9860	9860	0
576	20250213	094200	4207940	9860	9860	9860	9860	3
577	20250213	094100	4178360	9870	9870	9870	9870	0
578	20250213	094000	4178360	9870	9870	9870	9870	0
579	20250213	093900	4178360	9870	9870	9870	9870	0
580	20250213	093800	4178360	9870	9870	9870	9870	1
581	20250213	093700	4168490	9860	9860	9860	9860	0
582	20250213	093600	4168490	9860	9860	9860	9860	0
583	20250213	093500	4168490	9860	9860	9860	9860	0
584	20250213	093400	4168490	9860	9860	9860	9860	4
585	20250213	093300	4129050	9860	9860	9860	9860	0
586	20250213	093200	4129050	9860	9860	9860	9860	0
587	20250213	093100	4129050	9860	9860	9860	9860	0
588	20250213	093000	4129050	9860	9860	9860	9860	3
589	20250213	092900	4099470	9890	9890	9890	9890	0
590	20250213	092800	4099470	9890	9890	9890	9890	0
591	20250213	092700	4099470	9890	9890	9890	9890	0
592	20250213	092600	4099470	9890	9890	9890	9890	0
593	20250213	092500	4099470	9890	9940	9940	9890	5
594	20250213	092400	4049970	9850	9850	9850	9850	0
595	20250213	092300	4049970	9850	9850	9850	9850	0
596	20250213	092200	4049970	9850	9860	9860	9850	28
597	20250213	092100	3774150	9860	9860	9860	9860	1
598	20250213	092000	3764290	9870	9870	9870	9870	0
599	20250213	091900	3764290	9870	9870	9870	9870	5
600	20250213	091800	3714940	9870	9870	9870	9870	0
601	20250213	091700	3714940	9870	9870	9870	9870	1
602	20250213	091600	3705070	9880	9880	9880	9880	25
603	20250213	091500	3458070	9880	9880	9880	9880	0
604	20250213	091400	3458070	9880	9880	9880	9880	0
605	20250213	091300	3458070	9880	9880	9880	9880	0
606	20250213	091200	3458070	9880	9880	9880	9880	8
607	20250213	091100	3379030	9870	9870	9870	9870	0
608	20250213	091000	3379030	9870	9870	9870	9870	0
609	20250213	090900	3379030	9870	9870	9870	9870	0
610	20250213	090800	3379030	9870	10130	10130	9870	5
611	20250213	090700	3329420	9850	9850	9850	9850	0
612	20250213	090600	3329420	9850	9850	9850	9850	0
613	20250213	090500	3329420	9850	9850	9850	9850	0
614	20250213	090400	3329420	9850	9850	9850	9850	334
615	20250213	090300	39520	9880	9880	9880	9880	0
616	20250213	090200	39520	9880	9880	9880	9880	0
617	20250213	090100	39520	9880	9880	9880	9880	3
618	20250213	090000	9880	9880	9880	9880	9880	1