KissMeData/003300/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	184000	33785430	13740	13740	13740	13740	253
3	20250213	183900	33785430	13740	13740	13740	13740	0
4	20250213	183800	33785430	13740	13740	13740	13740	0
5	20250213	183700	33785430	13740	13740	13740	13740	0
6	20250213	183600	33785430	13740	13740	13740	13740	0
7	20250213	183500	33785430	13740	13740	13740	13740	0
8	20250213	183400	33785430	13740	13740	13740	13740	0
9	20250213	183300	33785430	13740	13740	13740	13740	0
10	20250213	183200	33785430	13740	13740	13740	13740	0
11	20250213	183100	33785430	13740	13740	13740	13740	0
12	20250213	183000	33785430	13740	13740	13740	13740	0
13	20250213	182900	33785430	13740	13740	13740	13740	0
14	20250213	182800	33785430	13740	13740	13740	13740	0
15	20250213	182700	33785430	13740	13740	13740	13740	0
16	20250213	182600	33785430	13740	13740	13740	13740	0
17	20250213	182500	33785430	13740	13740	13740	13740	0
18	20250213	182400	33785430	13740	13740	13740	13740	0
19	20250213	182300	33785430	13740	13740	13740	13740	0
20	20250213	182200	33785430	13740	13740	13740	13740	0
21	20250213	182100	33785430	13740	13740	13740	13740	0
22	20250213	182000	33785430	13740	13740	13740	13740	0
23	20250213	181900	33785430	13740	13740	13740	13740	0
24	20250213	181800	33785430	13740	13740	13740	13740	0
25	20250213	181700	33785430	13740	13740	13740	13740	0
26	20250213	181600	33785430	13740	13740	13740	13740	0
27	20250213	181500	33785430	13740	13740	13740	13740	0
28	20250213	181400	33785430	13740	13740	13740	13740	0
29	20250213	181300	33785430	13740	13740	13740	13740	0
30	20250213	181200	33785430	13740	13740	13740	13740	0
31	20250213	181100	33785430	13740	13740	13740	13740	0
32	20250213	181000	33785430	13740	13740	13740	13740	253
33	20250213	180900	33785430	13740	13740	13740	13740	0
34	20250213	180800	33785430	13740	13740	13740	13740	0
35	20250213	180700	33785430	13740	13740	13740	13740	0
36	20250213	180600	33785430	13740	13740	13740	13740	0
37	20250213	180500	33785430	13740	13740	13740	13740	0
38	20250213	180400	33785430	13740	13740	13740	13740	0
39	20250213	180300	33785430	13740	13740	13740	13740	0
40	20250213	180200	33785430	13740	13740	13740	13740	0
41	20250213	180100	33785430	13740	13740	13740	13740	0
42	20250213	180000	33785430	13740	13740	13740	13740	0
43	20250213	175900	33785430	13740	13740	13740	13740	0
44	20250213	175800	33785430	13740	13740	13740	13740	0
45	20250213	175700	33785430	13740	13740	13740	13740	0
46	20250213	175600	33785430	13740	13740	13740	13740	0
47	20250213	175500	33785430	13740	13740	13740	13740	0
48	20250213	175400	33785430	13740	13740	13740	13740	0
49	20250213	175300	33785430	13740	13740	13740	13740	0
50	20250213	175200	33785430	13740	13740	13740	13740	0
51	20250213	175100	33785430	13740	13740	13740	13740	0
52	20250213	175000	33785430	13740	13740	13740	13740	0
53	20250213	174900	33785430	13740	13740	13740	13740	0
54	20250213	174800	33785430	13740	13740	13740	13740	0
55	20250213	174700	33785430	13740	13740	13740	13740	0
56	20250213	174600	33785430	13740	13740	13740	13740	0
57	20250213	174500	33785430	13740	13740	13740	13740	0
58	20250213	174400	33785430	13740	13740	13740	13740	0
59	20250213	174300	33785430	13740	13740	13740	13740	0
60	20250213	174200	33785430	13740	13740	13740	13740	0
61	20250213	174100	33785430	13740	13740	13740	13740	0
62	20250213	174000	33785430	13740	13740	13740	13740	253
63	20250213	173900	33785430	13740	13740	13740	13740	0
64	20250213	173800	33785430	13740	13740	13740	13740	0
65	20250213	173700	33785430	13740	13740	13740	13740	0
66	20250213	173600	33785430	13740	13740	13740	13740	0
67	20250213	173500	33785430	13740	13740	13740	13740	0
68	20250213	173400	33785430	13740	13740	13740	13740	0
69	20250213	173300	33785430	13740	13740	13740	13740	0
70	20250213	173200	33785430	13740	13740	13740	13740	0
71	20250213	173100	33785430	13740	13740	13740	13740	0
72	20250213	173000	33785430	13740	13740	13740	13740	0
73	20250213	172900	33785430	13740	13740	13740	13740	0
74	20250213	172800	33785430	13740	13740	13740	13740	0
75	20250213	172700	33785430	13740	13740	13740	13740	0
76	20250213	172600	33785430	13740	13740	13740	13740	0
77	20250213	172500	33785430	13740	13740	13740	13740	0
78	20250213	172400	33785430	13740	13740	13740	13740	0
79	20250213	172300	33785430	13740	13740	13740	13740	0
80	20250213	172200	33785430	13740	13740	13740	13740	0
81	20250213	172100	33785430	13740	13740	13740	13740	0
82	20250213	172000	33785430	13740	13740	13740	13740	0
83	20250213	171900	33785430	13740	13740	13740	13740	0
84	20250213	171800	33785430	13740	13740	13740	13740	0
85	20250213	171700	33785430	13740	13740	13740	13740	0
86	20250213	171600	33785430	13740	13740	13740	13740	0
87	20250213	171500	33785430	13740	13740	13740	13740	0
88	20250213	171400	33785430	13740	13740	13740	13740	0
89	20250213	171300	33785430	13740	13740	13740	13740	0
90	20250213	171200	33785430	13740	13740	13740	13740	0
91	20250213	171100	33785430	13740	13740	13740	13740	0
92	20250213	171000	33785430	13740	13740	13740	13740	253
93	20250213	170900	33785430	13740	13740	13740	13740	0
94	20250213	170800	33785430	13740	13740	13740	13740	0
95	20250213	170700	33785430	13740	13740	13740	13740	0
96	20250213	170600	33785430	13740	13740	13740	13740	0
97	20250213	170500	33785430	13740	13740	13740	13740	0
98	20250213	170400	33785430	13740	13740	13740	13740	0
99	20250213	170300	33785430	13740	13740	13740	13740	0
100	20250213	170200	33785430	13740	13740	13740	13740	0
101	20250213	170100	33785430	13740	13740	13740	13740	0
102	20250213	170000	33785430	13740	13740	13740	13740	0
103	20250213	165900	33785430	13740	13740	13740	13740	0
104	20250213	165800	33785430	13740	13740	13740	13740	0
105	20250213	165700	33785430	13740	13740	13740	13740	0
106	20250213	165600	33785430	13740	13740	13740	13740	0
107	20250213	165500	33785430	13740	13740	13740	13740	0
108	20250213	165400	33785430	13740	13740	13740	13740	0
109	20250213	165300	33785430	13740	13740	13740	13740	0
110	20250213	165200	33785430	13740	13740	13740	13740	0
111	20250213	165100	33785430	13740	13740	13740	13740	0
112	20250213	165000	33785430	13740	13740	13740	13740	0
113	20250213	164900	33785430	13740	13740	13740	13740	0
114	20250213	164800	33785430	13740	13740	13740	13740	0
115	20250213	164700	33785430	13740	13740	13740	13740	0
116	20250213	164600	33785430	13740	13740	13740	13740	0
117	20250213	164500	33785430	13740	13740	13740	13740	0
118	20250213	164400	33785430	13740	13740	13740	13740	0
119	20250213	164300	33785430	13740	13740	13740	13740	0
120	20250213	164200	33785430	13740	13740	13740	13740	0
121	20250213	164100	33785430	13740	13740	13740	13740	0
122	20250213	164000	33785430	13740	13740	13740	13740	253
123	20250213	163900	33785430	13740	13740	13740	13740	0
124	20250213	163800	33785430	13740	13740	13740	13740	0
125	20250213	163700	33785430	13740	13740	13740	13740	0
126	20250213	163600	33785430	13740	13740	13740	13740	0
127	20250213	163500	33785430	13740	13740	13740	13740	0
128	20250213	163400	33785430	13740	13740	13740	13740	0
129	20250213	163300	33785430	13740	13740	13740	13740	0
130	20250213	163200	33785430	13740	13740	13740	13740	0
131	20250213	163100	33785430	13740	13740	13740	13740	0
132	20250213	163000	33785430	13740	13740	13740	13740	0
133	20250213	162900	33785430	13740	13740	13740	13740	0
134	20250213	162800	33785430	13740	13740	13740	13740	0
135	20250213	162700	33785430	13740	13740	13740	13740	0
136	20250213	162600	33785430	13740	13740	13740	13740	0
137	20250213	162500	33785430	13740	13740	13740	13740	0
138	20250213	162400	33785430	13740	13740	13740	13740	0
139	20250213	162300	33785430	13740	13740	13740	13740	0
140	20250213	162200	33785430	13740	13740	13740	13740	0
141	20250213	162100	33785430	13740	13740	13740	13740	0
142	20250213	162000	33785430	13740	13740	13740	13740	0
143	20250213	161900	33785430	13740	13740	13740	13740	0
144	20250213	161800	33785430	13740	13740	13740	13740	0
145	20250213	161700	33785430	13740	13740	13740	13740	0
146	20250213	161600	33785430	13740	13740	13740	13740	0
147	20250213	161500	33785430	13740	13740	13740	13740	0
148	20250213	161400	33785430	13740	13740	13740	13740	0
149	20250213	161300	33785430	13740	13740	13740	13740	0
150	20250213	161200	33785430	13740	13740	13740	13740	0
151	20250213	161100	33785430	13740	13740	13740	13740	0
152	20250213	161000	33785430	13740	13740	13740	13740	253
153	20250213	160900	33785430	13740	13740	13740	13740	0
154	20250213	160800	33785430	13740	13740	13740	13740	0
155	20250213	160700	33785430	13740	13740	13740	13740	0
156	20250213	160600	33785430	13740	13740	13740	13740	0
157	20250213	160500	33785430	13740	13740	13740	13740	0
158	20250213	160400	33785430	13740	13740	13740	13740	0
159	20250213	160300	33785430	13740	13740	13740	13740	0
160	20250213	160200	33785430	13740	13740	13740	13740	0
161	20250213	160100	33785430	13740	13740	13740	13740	0
162	20250213	160000	33785430	13740	13740	13740	13740	0
163	20250213	155900	33785430	13740	13740	13740	13740	0
164	20250213	155800	33785430	13740	13740	13740	13740	0
165	20250213	155700	33785430	13740	13740	13740	13740	0
166	20250213	155600	33785430	13740	13740	13740	13740	0
167	20250213	155500	33785430	13740	13740	13740	13740	0
168	20250213	155400	33785430	13740	13740	13740	13740	0
169	20250213	155300	33785430	13740	13740	13740	13740	0
170	20250213	155200	33785430	13740	13740	13740	13740	0
171	20250213	155100	33785430	13740	13740	13740	13740	0
172	20250213	155000	33785430	13740	13740	13740	13740	0
173	20250213	154900	33785430	13740	13740	13740	13740	0
174	20250213	154800	33785430	13740	13740	13740	13740	0
175	20250213	154700	33785430	13740	13740	13740	13740	0
176	20250213	154600	33785430	13740	13740	13740	13740	0
177	20250213	154500	33785430	13740	13740	13740	13740	0
178	20250213	154400	33785430	13740	13740	13740	13740	0
179	20250213	154300	33785430	13740	13740	13740	13740	0
180	20250213	154200	33785430	13740	13740	13740	13740	0
181	20250213	154100	33785430	13740	13740	13740	13740	0
182	20250213	154000	33785430	13740	13740	13740	13740	253
183	20250213	153900	33785430	13740	13740	13740	13740	0
184	20250213	153800	33785430	13740	13740	13740	13740	0
185	20250213	153700	33785430	13740	13740	13740	13740	0
186	20250213	153600	33785430	13740	13740	13740	13740	0
187	20250213	153500	33785430	13740	13740	13740	13740	0
188	20250213	153400	33785430	13740	13740	13740	13740	0
189	20250213	153300	33785430	13740	13740	13740	13740	0
190	20250213	153200	33785430	13740	13740	13740	13740	0
191	20250213	153100	33785430	13740	13740	13740	13740	0
192	20250213	153000	33785430	13740	13740	13740	13740	253
193	20250213	152900	30309210	13750	13750	13750	13750	0
194	20250213	152800	30309210	13750	13750	13750	13750	0
195	20250213	152700	30309210	13750	13750	13750	13750	0
196	20250213	152600	30309210	13750	13750	13750	13750	0
197	20250213	152500	30309210	13750	13750	13750	13750	0
198	20250213	152400	30309210	13750	13750	13750	13750	0
199	20250213	152300	30309210	13750	13750	13750	13750	0
200	20250213	152200	30309210	13750	13750	13750	13750	0
201	20250213	152100	30309210	13750	13750	13750	13750	0
202	20250213	152000	30309210	13750	13750	13750	13750	0
203	20250213	151900	30309210	13750	13750	13750	13750	0
204	20250213	151800	30309210	13750	13750	13750	13750	0
205	20250213	151700	30309210	13750	13750	13750	13750	3
206	20250213	151600	30267960	13750	13750	13750	13750	36
207	20250213	151500	29772960	13750	13750	13750	13750	0
208	20250213	151400	29772960	13750	13750	13750	13750	1
209	20250213	151300	29759210	13790	13790	13790	13790	0
210	20250213	151200	29759210	13790	13790	13790	13790	3
211	20250213	151100	29717840	13750	13750	13750	13750	1
212	20250213	151000	29704090	13790	13750	13790	13750	73
213	20250213	150900	28697470	13790	13790	13790	13790	0
214	20250213	150800	28697470	13790	13790	13790	13790	0
215	20250213	150700	28697470	13790	13790	13790	13790	0
216	20250213	150600	28697470	13790	13790	13790	13790	0
217	20250213	150500	28697470	13790	13790	13790	13790	0
218	20250213	150400	28697470	13790	13790	13790	13790	0
219	20250213	150300	28697470	13790	13780	13790	13780	27
220	20250213	150200	28325380	13750	13750	13750	13750	1
221	20250213	150100	28311630	13750	13750	13750	13750	0
222	20250213	150000	28311630	13750	13750	13750	13750	3
223	20250213	145900	28270380	13750	13750	13750	13750	0
224	20250213	145800	28270380	13750	13750	13750	13750	0
225	20250213	145700	28270380	13750	13750	13750	13750	2
226	20250213	145600	28242880	13750	13750	13750	13750	0
227	20250213	145500	28242880	13750	13750	13750	13750	80
228	20250213	145400	27142880	13750	13750	13750	13750	1
229	20250213	145300	27129130	13790	13790	13790	13790	0
230	20250213	145200	27129130	13790	13790	13790	13790	0
231	20250213	145100	27129130	13790	13790	13790	13790	0
232	20250213	145000	27129130	13790	13790	13790	13790	0
233	20250213	144900	27129130	13790	13790	13790	13790	0
234	20250213	144800	27129130	13790	13770	13790	13770	4
235	20250213	144700	27074010	13770	13770	13770	13770	0
236	20250213	144600	27074010	13770	13770	13770	13770	0
237	20250213	144500	27074010	13770	13770	13770	13770	1
238	20250213	144400	27060240	13770	13770	13770	13770	1
239	20250213	144300	27046470	13770	13770	13770	13770	1
240	20250213	144200	27032700	13780	13780	13780	13780	0
241	20250213	144100	27032700	13780	13780	13780	13780	0
242	20250213	144000	27032700	13780	13780	13780	13780	0
243	20250213	143900	27032700	13780	13780	13780	13780	0
244	20250213	143800	27032700	13780	13780	13780	13780	0
245	20250213	143700	27032700	13780	13780	13780	13780	0
246	20250213	143600	27032700	13780	13760	13780	13760	344
247	20250213	143500	22295810	13750	13750	13750	13750	0
248	20250213	143400	22295810	13750	13750	13750	13750	2
249	20250213	143300	22268310	13750	13750	13750	13750	0
250	20250213	143200	22268310	13750	13750	13750	13750	0
251	20250213	143100	22268310	13750	13750	13750	13750	1
252	20250213	143000	22254560	13750	13750	13750	13750	0
253	20250213	142900	22254560	13750	13750	13750	13750	1
254	20250213	142800	22240810	13760	13760	13760	13760	0
255	20250213	142700	22240810	13760	13760	13760	13760	10
256	20250213	142600	22103210	13750	13750	13750	13750	2
257	20250213	142500	22075710	13750	13750	13750	13750	1
258	20250213	142400	22061960	13760	13760	13760	13760	0
259	20250213	142300	22061960	13760	13760	13760	13760	0
260	20250213	142200	22061960	13760	13760	13760	13760	0
261	20250213	142100	22061960	13760	13760	13760	13760	0
262	20250213	142000	22061960	13760	13760	13760	13760	0
263	20250213	141900	22061960	13760	13760	13760	13760	0
264	20250213	141800	22061960	13760	13760	13760	13760	10
265	20250213	141700	21924360	13750	13750	13750	13750	2
266	20250213	141600	21896860	13750	13750	13750	13750	0
267	20250213	141500	21896860	13750	13750	13750	13750	0
268	20250213	141400	21896860	13750	13750	13750	13750	1
269	20250213	141300	21883110	13760	13760	13760	13760	52
270	20250213	141200	21167590	13750	13750	13750	13750	30
271	20250213	141100	20755090	13760	13760	13760	13760	0
272	20250213	141000	20755090	13760	13760	13760	13760	1
273	20250213	140900	20741330	13760	13760	13760	13760	100
274	20250213	140800	19365330	13760	13760	13760	13760	0
275	20250213	140700	19365330	13760	13760	13760	13760	3
276	20250213	140600	19324050	13750	13740	13750	13740	3
277	20250213	140500	19282810	13750	13750	13750	13750	0
278	20250213	140400	19282810	13750	13750	13750	13750	0
279	20250213	140300	19282810	13750	13750	13750	13750	0
280	20250213	140200	19282810	13750	13750	13750	13750	0
281	20250213	140100	19282810	13750	13750	13750	13750	1
282	20250213	140000	19269060	13750	13750	13750	13750	0
283	20250213	135900	19269060	13750	13750	13760	13750	3
284	20250213	135800	19227800	13740	13740	13740	13740	0
285	20250213	135700	19227800	13740	13740	13740	13740	1
286	20250213	135600	19214060	13740	13740	13740	13740	1
287	20250213	135500	19200320	13740	13740	13740	13740	1
288	20250213	135400	19186580	13740	13740	13740	13740	0
289	20250213	135300	19186580	13740	13740	13740	13740	0
290	20250213	135200	19186580	13740	13740	13740	13740	1
291	20250213	135100	19172840	13740	13740	13740	13740	0
292	20250213	135000	19172840	13740	13740	13740	13740	1
293	20250213	134900	19159100	13740	13740	13740	13740	1
294	20250213	134800	19145360	13740	13740	13740	13740	0
295	20250213	134700	19145360	13740	13740	13740	13740	0
296	20250213	134600	19145360	13740	13740	13740	13740	1
297	20250213	134500	19131620	13740	13740	13740	13740	0
298	20250213	134400	19131620	13740	13740	13740	13740	1
299	20250213	134300	19117880	13760	13760	13760	13760	0
300	20250213	134200	19117880	13760	13760	13760	13760	0
301	20250213	134100	19117880	13760	13760	13760	13760	0
302	20250213	134000	19117880	13760	13760	13760	13760	0
303	20250213	133900	19117880	13760	13760	13760	13760	0
304	20250213	133800	19117880	13760	13750	13760	13750	2
305	20250213	133700	19090370	13760	13760	13760	13760	0
306	20250213	133600	19090370	13760	13750	13760	13750	36
307	20250213	133500	18595030	13740	13740	13740	13740	0
308	20250213	133400	18595030	13740	13740	13740	13740	0
309	20250213	133300	18595030	13740	13740	13740	13740	0
310	20250213	133200	18595030	13740	13740	13740	13740	1
311	20250213	133100	18581290	13740	13740	13740	13740	0
312	20250213	133000	18581290	13740	13740	13740	13740	0
313	20250213	132900	18581290	13740	13740	13740	13740	2
314	20250213	132800	18553810	13740	13740	13740	13740	0
315	20250213	132700	18553810	13740	13740	13740	13740	0
316	20250213	132600	18553810	13740	13740	13740	13740	1
317	20250213	132500	18540070	13740	13740	13740	13740	0
318	20250213	132400	18540070	13740	13740	13740	13740	0
319	20250213	132300	18540070	13740	13740	13740	13740	0
320	20250213	132200	18540070	13740	13740	13740	13740	0
321	20250213	132100	18540070	13740	13740	13740	13740	0
322	20250213	132000	18540070	13740	13740	13740	13740	0
323	20250213	131900	18540070	13740	13740	13740	13740	0
324	20250213	131800	18540070	13740	13740	13740	13740	0
325	20250213	131700	18540070	13740	13740	13740	13740	1
326	20250213	131600	18526330	13760	13760	13760	13760	0
327	20250213	131500	18526330	13760	13760	13760	13760	0
328	20250213	131400	18526330	13760	13760	13760	13760	0
329	20250213	131300	18526330	13760	13760	13760	13760	0
330	20250213	131200	18526330	13760	13760	13760	13760	0
331	20250213	131100	18526330	13760	13760	13760	13760	0
332	20250213	131000	18526330	13760	13760	13760	13760	0
333	20250213	130900	18526330	13760	13760	13760	13760	0
334	20250213	130800	18526330	13760	13760	13760	13760	0
335	20250213	130700	18526330	13760	13760	13760	13760	0
336	20250213	130600	18526330	13760	13760	13760	13760	0
337	20250213	130500	18526330	13760	13750	13760	13750	21
338	20250213	130400	18237380	13760	13760	13760	13760	0
339	20250213	130300	18237380	13760	13760	13760	13760	0
340	20250213	130200	18237380	13760	13760	13760	13760	0
341	20250213	130100	18237380	13760	13760	13760	13760	0
342	20250213	130000	18237380	13760	13760	13760	13760	2
343	20250213	125900	18209860	13760	13760	13760	13760	0
344	20250213	125800	18209860	13760	13760	13760	13760	0
345	20250213	125700	18209860	13760	13750	13760	13750	22
346	20250213	125600	17907150	13750	13750	13750	13750	0
347	20250213	125500	17907150	13750	13750	13750	13750	0
348	20250213	125400	17907150	13750	13750	13750	13750	0
349	20250213	125300	17907150	13750	13750	13750	13750	0
350	20250213	125200	17907150	13750	13750	13750	13750	0
351	20250213	125100	17907150	13750	13750	13750	13750	0
352	20250213	125000	17907150	13750	13750	13750	13750	0
353	20250213	124900	17907150	13750	13750	13750	13750	0
354	20250213	124800	17907150	13750	13750	13750	13750	0
355	20250213	124700	17907150	13750	13750	13750	13750	0
356	20250213	124600	17907150	13750	13750	13750	13750	0
357	20250213	124500	17907150	13750	13750	13750	13750	0
358	20250213	124400	17907150	13750	13750	13750	13750	0
359	20250213	124300	17907150	13750	13750	13750	13750	0
360	20250213	124200	17907150	13750	13750	13750	13750	0
361	20250213	124100	17907150	13750	13750	13750	13750	0
362	20250213	124000	17907150	13750	13750	13750	13750	0
363	20250213	123900	17907150	13750	13750	13750	13750	0
364	20250213	123800	17907150	13750	13750	13750	13750	0
365	20250213	123700	17907150	13750	13750	13750	13750	0
366	20250213	123600	17907150	13750	13750	13750	13750	0
367	20250213	123500	17907150	13750	13750	13750	13750	0
368	20250213	123400	17907150	13750	13750	13750	13750	0
369	20250213	123300	17907150	13750	13750	13750	13750	0
370	20250213	123200	17907150	13750	13750	13750	13750	0
371	20250213	123100	17907150	13750	13750	13750	13750	0
372	20250213	123000	17907150	13750	13750	13750	13750	0
373	20250213	122900	17907150	13750	13750	13750	13750	0
374	20250213	122800	17907150	13750	13750	13750	13750	0
375	20250213	122700	17907150	13750	13750	13750	13750	0
376	20250213	122600	17907150	13750	13750	13750	13750	0
377	20250213	122500	17907150	13750	13750	13750	13750	0
378	20250213	122400	17907150	13750	13750	13750	13750	0
379	20250213	122300	17907150	13750	13750	13750	13750	0
380	20250213	122200	17907150	13750	13750	13750	13750	0
381	20250213	122100	17907150	13750	13750	13750	13750	0
382	20250213	122000	17907150	13750	13750	13750	13750	0
383	20250213	121900	17907150	13750	13750	13750	13750	0
384	20250213	121800	17907150	13750	13750	13750	13750	0
385	20250213	121700	17907150	13750	13750	13750	13750	0
386	20250213	121600	17907150	13750	13750	13750	13750	0
387	20250213	121500	17907150	13750	13750	13750	13750	0
388	20250213	121400	17907150	13750	13750	13750	13750	0
389	20250213	121300	17907150	13750	13750	13750	13750	0
390	20250213	121200	17907150	13750	13750	13750	13750	0
391	20250213	121100	17907150	13750	13750	13750	13750	0
392	20250213	121000	17907150	13750	13750	13750	13750	0
393	20250213	120900	17907150	13750	13750	13750	13750	0
394	20250213	120800	17907150	13750	13750	13750	13750	0
395	20250213	120700	17907150	13750	13750	13750	13750	0
396	20250213	120600	17907150	13750	13750	13750	13750	0
397	20250213	120500	17907150	13750	13750	13750	13750	0
398	20250213	120400	17907150	13750	13750	13750	13750	0
399	20250213	120300	17907150	13750	13750	13750	13750	0
400	20250213	120200	17907150	13750	13750	13750	13750	0
401	20250213	120100	17907150	13750	13750	13750	13750	0
402	20250213	120000	17907150	13750	13750	13750	13750	0
403	20250213	115900	17907150	13750	13750	13750	13750	0
404	20250213	115800	17907150	13750	13750	13750	13750	0
405	20250213	115700	17907150	13750	13750	13750	13750	0
406	20250213	115600	17907150	13750	13750	13750	13750	0
407	20250213	115500	17907150	13750	13750	13750	13750	0
408	20250213	115400	17907150	13750	13750	13750	13750	0
409	20250213	115300	17907150	13750	13750	13750	13750	0
410	20250213	115200	17907150	13750	13750	13750	13750	0
411	20250213	115100	17907150	13750	13750	13750	13750	0
412	20250213	115000	17907150	13750	13750	13750	13750	0
413	20250213	114900	17907150	13750	13750	13750	13750	0
414	20250213	114800	17907150	13750	13750	13750	13750	0
415	20250213	114700	17907150	13750	13750	13750	13750	0
416	20250213	114600	17907150	13750	13750	13750	13750	0
417	20250213	114500	17907150	13750	13750	13750	13750	0
418	20250213	114400	17907150	13750	13760	13760	13750	244
419	20250213	114300	14552040	13760	13760	13760	13760	0
420	20250213	114200	14552040	13760	13760	13760	13760	0
421	20250213	114100	14552040	13760	13760	13760	13760	0
422	20250213	114000	14552040	13760	13760	13760	13760	0
423	20250213	113900	14552040	13760	13760	13760	13760	0
424	20250213	113800	14552040	13760	13760	13760	13760	113
425	20250213	113700	12997160	13760	13760	13760	13760	0
426	20250213	113600	12997160	13760	13760	13760	13760	4
427	20250213	113500	12942120	13760	13760	13760	13760	0
428	20250213	113400	12942120	13760	13760	13760	13760	0
429	20250213	113300	12942120	13760	13760	13760	13760	0
430	20250213	113200	12942120	13760	13770	13770	13760	27
431	20250213	113100	12570420	13770	13770	13770	13770	0
432	20250213	113000	12570420	13770	13770	13770	13770	0
433	20250213	112900	12570420	13770	13770	13770	13770	1
434	20250213	112800	12556650	13770	13770	13770	13770	0
435	20250213	112700	12556650	13770	13770	13770	13770	0
436	20250213	112600	12556650	13770	13770	13770	13770	0
437	20250213	112500	12556650	13770	13770	13770	13770	0
438	20250213	112400	12556650	13770	13770	13770	13770	0
439	20250213	112300	12556650	13770	13770	13770	13770	0
440	20250213	112200	12556650	13770	13770	13770	13770	0
441	20250213	112100	12556650	13770	13770	13770	13770	0
442	20250213	112000	12556650	13770	13770	13770	13770	37
443	20250213	111900	12047160	13760	13760	13760	13760	8
444	20250213	111800	11937080	13770	13770	13770	13770	0
445	20250213	111700	11937080	13770	13760	13770	13760	16
446	20250213	111600	11716910	13770	13770	13770	13770	0
447	20250213	111500	11716910	13770	13770	13770	13770	0
448	20250213	111400	11716910	13770	13770	13770	13770	0
449	20250213	111300	11716910	13770	13770	13770	13770	0
450	20250213	111200	11716910	13770	13770	13770	13770	1
451	20250213	111100	11703140	13770	13770	13770	13770	0
452	20250213	111000	11703140	13770	13770	13770	13770	0
453	20250213	110900	11703140	13770	13770	13770	13770	7
454	20250213	110800	11606750	13770	13770	13770	13770	0
455	20250213	110700	11606750	13770	13770	13770	13770	0
456	20250213	110600	11606750	13770	13770	13770	13770	0
457	20250213	110500	11606750	13770	13770	13770	13770	0
458	20250213	110400	11606750	13770	13770	13770	13770	0
459	20250213	110300	11606750	13770	13770	13770	13770	0
460	20250213	110200	11606750	13770	13770	13770	13770	0
461	20250213	110100	11606750	13770	13770	13770	13770	0
462	20250213	110000	11606750	13770	13770	13770	13770	0
463	20250213	105900	11606750	13770	13770	13770	13770	0
464	20250213	105800	11606750	13770	13770	13770	13770	0
465	20250213	105700	11606750	13770	13770	13770	13770	0
466	20250213	105600	11606750	13770	13770	13770	13770	0
467	20250213	105500	11606750	13770	13770	13770	13770	0
468	20250213	105400	11606750	13770	13770	13770	13770	0
469	20250213	105300	11606750	13770	13770	13770	13770	0
470	20250213	105200	11606750	13770	13770	13770	13770	94
471	20250213	105100	10312370	13770	13770	13770	13770	69
472	20250213	105000	9362240	13760	13760	13760	13760	81
473	20250213	104900	8247680	13760	13760	13760	13760	14
474	20250213	104800	8055040	13750	13750	13750	13750	3
475	20250213	104700	8013790	13750	13750	13750	13750	2
476	20250213	104600	7986290	13750	13750	13750	13750	0
477	20250213	104500	7986290	13750	13750	13750	13750	0
478	20250213	104400	7986290	13750	13750	13750	13750	0
479	20250213	104300	7986290	13750	13750	13750	13750	0
480	20250213	104200	7986290	13750	13750	13750	13750	0
481	20250213	104100	7986290	13750	13750	13750	13750	13
482	20250213	104000	7807540	13750	13750	13750	13750	0
483	20250213	103900	7807540	13750	13750	13750	13750	0
484	20250213	103800	7807540	13750	13750	13750	13750	0
485	20250213	103700	7807540	13750	13750	13750	13750	0
486	20250213	103600	7807540	13750	13750	13750	13750	0
487	20250213	103500	7807540	13750	13750	13750	13750	0
488	20250213	103400	7807540	13750	13750	13750	13750	0
489	20250213	103300	7807540	13750	13750	13750	13750	0
490	20250213	103200	7807540	13750	13750	13750	13750	0
491	20250213	103100	7807540	13750	13750	13750	13750	0
492	20250213	103000	7807540	13750	13750	13750	13750	100
493	20250213	102900	6432540	13750	13750	13750	13750	0
494	20250213	102800	6432540	13750	13750	13750	13750	0
495	20250213	102700	6432540	13750	13750	13750	13750	0
496	20250213	102600	6432540	13750	13750	13750	13750	7
497	20250213	102500	6336290	13750	13750	13750	13750	50
498	20250213	102400	5648790	13750	13750	13750	13750	15
499	20250213	102300	5442540	13750	13750	13750	13750	0
500	20250213	102200	5442540	13750	13750	13750	13750	5
501	20250213	102100	5373790	13740	13740	13740	13740	0
502	20250213	102000	5373790	13740	13740	13740	13740	0
503	20250213	101900	5373790	13740	13740	13740	13740	0
504	20250213	101800	5373790	13740	13740	13740	13740	27
505	20250213	101700	5002810	13740	13740	13740	13740	0
506	20250213	101600	5002810	13740	13740	13740	13740	0
507	20250213	101500	5002810	13740	13740	13740	13740	1
508	20250213	101400	4989070	13740	13740	13740	13740	0
509	20250213	101300	4989070	13740	13740	13740	13740	0
510	20250213	101200	4989070	13740	13740	13740	13740	0
511	20250213	101100	4989070	13740	13740	13740	13740	0
512	20250213	101000	4989070	13740	13740	13740	13740	0
513	20250213	100900	4989070	13740	13740	13740	13740	0
514	20250213	100800	4989070	13740	13740	13740	13740	0
515	20250213	100700	4989070	13740	13740	13740	13740	10
516	20250213	100600	4851670	13730	13720	13740	13720	37
517	20250213	100500	4343730	13720	13720	13720	13720	0
518	20250213	100400	4343730	13720	13720	13720	13720	0
519	20250213	100300	4343730	13720	13720	13720	13720	5
520	20250213	100200	4275130	13720	13720	13720	13720	0
521	20250213	100100	4275130	13720	13720	13720	13720	0
522	20250213	100000	4275130	13720	13720	13720	13720	1
523	20250213	095900	4261410	13700	13700	13700	13700	0
524	20250213	095800	4261410	13700	13700	13700	13700	0
525	20250213	095700	4261410	13700	13700	13700	13700	0
526	20250213	095600	4261410	13700	13700	13700	13700	0
527	20250213	095500	4261410	13700	13700	13700	13700	0
528	20250213	095400	4261410	13700	13700	13700	13700	0
529	20250213	095300	4261410	13700	13700	13700	13700	0
530	20250213	095200	4261410	13700	13700	13700	13700	35
531	20250213	095100	3781910	13710	13710	13710	13710	0
532	20250213	095000	3781910	13710	13710	13710	13710	0
533	20250213	094900	3781910	13710	13710	13710	13710	0
534	20250213	094800	3781910	13710	13710	13710	13710	0
535	20250213	094700	3781910	13710	13710	13710	13710	0
536	20250213	094600	3781910	13710	13710	13710	13710	0
537	20250213	094500	3781910	13710	13710	13710	13710	0
538	20250213	094400	3781910	13710	13710	13710	13710	0
539	20250213	094300	3781910	13710	13710	13710	13710	0
540	20250213	094200	3781910	13710	13710	13710	13710	0
541	20250213	094100	3781910	13710	13710	13710	13710	0
542	20250213	094000	3781910	13710	13710	13710	13710	0
543	20250213	093900	3781910	13710	13710	13710	13710	33
544	20250213	093800	3329480	13720	13720	13720	13720	0
545	20250213	093700	3329480	13720	13720	13720	13720	0
546	20250213	093600	3329480	13720	13720	13720	13720	1
547	20250213	093500	3315760	13720	13720	13720	13720	0
548	20250213	093400	3315760	13720	13720	13720	13720	0
549	20250213	093300	3315760	13720	13720	13730	13720	27
550	20250213	093200	2945300	13730	13730	13730	13730	0
551	20250213	093100	2945300	13730	13730	13730	13730	1
552	20250213	093000	2931570	13720	13720	13720	13720	0
553	20250213	092900	2931570	13720	13720	13730	13720	12
554	20250213	092800	2766920	13720	13720	13720	13720	0
555	20250213	092700	2766920	13720	13720	13720	13720	0
556	20250213	092600	2766920	13720	13720	13720	13720	3
557	20250213	092500	2725760	13700	13700	13700	13700	0
558	20250213	092400	2725760	13700	13700	13700	13700	0
559	20250213	092300	2725760	13700	13700	13700	13700	0
560	20250213	092200	2725760	13700	13700	13700	13700	0
561	20250213	092100	2725760	13700	13700	13700	13700	0
562	20250213	092000	2725760	13700	13700	13700	13700	15
563	20250213	091900	2520260	13700	13700	13700	13700	8
564	20250213	091800	2410660	13690	13690	13690	13690	1
565	20250213	091700	2396970	13700	13700	13700	13700	0
566	20250213	091600	2396970	13700	13700	13700	13700	15
567	20250213	091500	2191470	13690	13690	13690	13690	50
568	20250213	091400	1506970	13700	13700	13700	13700	2
569	20250213	091300	1479570	13700	13700	13700	13700	0
570	20250213	091200	1479570	13700	13700	13700	13700	0
571	20250213	091100	1479570	13700	13700	13700	13700	1
572	20250213	091000	1465870	13700	13700	13700	13700	1
573	20250213	090900	1452170	13700	13700	13700	13700	0
574	20250213	090800	1452170	13700	13700	13700	13700	0
575	20250213	090700	1452170	13700	13700	13700	13700	12
576	20250213	090600	1287770	13700	13700	13700	13700	0
577	20250213	090500	1287770	13700	13700	13700	13700	0
578	20250213	090400	1287770	13700	13700	13700	13700	0
579	20250213	090300	1287770	13700	13700	13700	13700	0
580	20250213	090200	1287770	13700	13700	13700	13700	0
581	20250213	090100	1287770	13700	13700	13700	13700	0
582	20250213	090000	1287770	13700	13700	13700	13690	94