KissMeData/012340/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	185800	12919538	498	498	498	498	287
3	20250213	185700	12919538	498	498	498	498	0
4	20250213	185600	12919538	498	498	498	498	0
5	20250213	185500	12919538	498	498	498	498	0
6	20250213	185400	12919538	498	498	498	498	0
7	20250213	185300	12919538	498	498	498	498	0
8	20250213	185200	12919538	498	498	498	498	0
9	20250213	185100	12919538	498	498	498	498	0
10	20250213	185000	12919538	498	498	498	498	0
11	20250213	184900	12919538	498	498	498	498	0
12	20250213	184800	12919538	498	498	498	498	0
13	20250213	184700	12919538	498	498	498	498	0
14	20250213	184600	12919538	498	498	498	498	0
15	20250213	184500	12919538	498	498	498	498	0
16	20250213	184400	12919538	498	498	498	498	0
17	20250213	184300	12919538	498	498	498	498	0
18	20250213	184200	12919538	498	498	498	498	0
19	20250213	184100	12919538	498	498	498	498	0
20	20250213	184000	12919538	498	498	498	498	0
21	20250213	183900	12919538	498	498	498	498	0
22	20250213	183800	12919538	498	498	498	498	0
23	20250213	183700	12919538	498	498	498	498	0
24	20250213	183600	12919538	498	498	498	498	0
25	20250213	183500	12919538	498	498	498	498	0
26	20250213	183400	12919538	498	498	498	498	0
27	20250213	183300	12919538	498	498	498	498	0
28	20250213	183200	12919538	498	498	498	498	0
29	20250213	183100	12919538	498	498	498	498	0
30	20250213	183000	12919538	498	498	498	498	0
31	20250213	182900	12919538	498	498	498	498	0
32	20250213	182800	12919538	498	498	498	498	287
33	20250213	182700	12919538	498	498	498	498	0
34	20250213	182600	12919538	498	498	498	498	0
35	20250213	182500	12919538	498	498	498	498	0
36	20250213	182400	12919538	498	498	498	498	0
37	20250213	182300	12919538	498	498	498	498	0
38	20250213	182200	12919538	498	498	498	498	0
39	20250213	182100	12919538	498	498	498	498	0
40	20250213	182000	12919538	498	498	498	498	0
41	20250213	181900	12919538	498	498	498	498	0
42	20250213	181800	12919538	498	498	498	498	0
43	20250213	181700	12919538	498	498	498	498	0
44	20250213	181600	12919538	498	498	498	498	0
45	20250213	181500	12919538	498	498	498	498	0
46	20250213	181400	12919538	498	498	498	498	0
47	20250213	181300	12919538	498	498	498	498	0
48	20250213	181200	12919538	498	498	498	498	0
49	20250213	181100	12919538	498	498	498	498	0
50	20250213	181000	12919538	498	498	498	498	0
51	20250213	180900	12919538	498	498	498	498	0
52	20250213	180800	12919538	498	498	498	498	0
53	20250213	180700	12919538	498	498	498	498	0
54	20250213	180600	12919538	498	498	498	498	0
55	20250213	180500	12919538	498	498	498	498	0
56	20250213	180400	12919538	498	498	498	498	0
57	20250213	180300	12919538	498	498	498	498	0
58	20250213	180200	12919538	498	498	498	498	0
59	20250213	180100	12919538	498	498	498	498	0
60	20250213	180000	12919538	498	498	498	498	0
61	20250213	175900	12919538	498	498	498	498	0
62	20250213	175800	12919538	498	498	498	498	287
63	20250213	175700	12919538	498	498	498	498	0
64	20250213	175600	12919538	498	498	498	498	0
65	20250213	175500	12919538	498	498	498	498	0
66	20250213	175400	12919538	498	498	498	498	0
67	20250213	175300	12919538	498	498	498	498	0
68	20250213	175200	12919538	498	498	498	498	0
69	20250213	175100	12919538	498	498	498	498	0
70	20250213	175000	12919538	498	498	498	498	0
71	20250213	174900	12919538	498	498	498	498	0
72	20250213	174800	12919538	498	498	498	498	0
73	20250213	174700	12919538	498	498	498	498	0
74	20250213	174600	12919538	498	498	498	498	0
75	20250213	174500	12919538	498	498	498	498	0
76	20250213	174400	12919538	498	498	498	498	0
77	20250213	174300	12919538	498	498	498	498	0
78	20250213	174200	12919538	498	498	498	498	0
79	20250213	174100	12919538	498	498	498	498	0
80	20250213	174000	12919538	498	498	498	498	0
81	20250213	173900	12919538	498	498	498	498	0
82	20250213	173800	12919538	498	498	498	498	0
83	20250213	173700	12919538	498	498	498	498	0
84	20250213	173600	12919538	498	498	498	498	0
85	20250213	173500	12919538	498	498	498	498	0
86	20250213	173400	12919538	498	498	498	498	0
87	20250213	173300	12919538	498	498	498	498	0
88	20250213	173200	12919538	498	498	498	498	0
89	20250213	173100	12919538	498	498	498	498	0
90	20250213	173000	12919538	498	498	498	498	0
91	20250213	172900	12919538	498	498	498	498	0
92	20250213	172800	12919538	498	498	498	498	287
93	20250213	172700	12919538	498	498	498	498	0
94	20250213	172600	12919538	498	498	498	498	0
95	20250213	172500	12919538	498	498	498	498	0
96	20250213	172400	12919538	498	498	498	498	0
97	20250213	172300	12919538	498	498	498	498	0
98	20250213	172200	12919538	498	498	498	498	0
99	20250213	172100	12919538	498	498	498	498	0
100	20250213	172000	12919538	498	498	498	498	0
101	20250213	171900	12919538	498	498	498	498	0
102	20250213	171800	12919538	498	498	498	498	0
103	20250213	171700	12919538	498	498	498	498	0
104	20250213	171600	12919538	498	498	498	498	0
105	20250213	171500	12919538	498	498	498	498	0
106	20250213	171400	12919538	498	498	498	498	0
107	20250213	171300	12919538	498	498	498	498	0
108	20250213	171200	12919538	498	498	498	498	0
109	20250213	171100	12919538	498	498	498	498	0
110	20250213	171000	12919538	498	498	498	498	0
111	20250213	170900	12919538	498	498	498	498	0
112	20250213	170800	12919538	498	498	498	498	0
113	20250213	170700	12919538	498	498	498	498	0
114	20250213	170600	12919538	498	498	498	498	0
115	20250213	170500	12919538	498	498	498	498	0
116	20250213	170400	12919538	498	498	498	498	0
117	20250213	170300	12919538	498	498	498	498	0
118	20250213	170200	12919538	498	498	498	498	0
119	20250213	170100	12919538	498	498	498	498	0
120	20250213	170000	12919538	498	498	498	498	0
121	20250213	165900	12919538	498	498	498	498	0
122	20250213	165800	12919538	498	498	498	498	287
123	20250213	165700	12919538	498	498	498	498	0
124	20250213	165600	12919538	498	498	498	498	0
125	20250213	165500	12919538	498	498	498	498	0
126	20250213	165400	12919538	498	498	498	498	0
127	20250213	165300	12919538	498	498	498	498	0
128	20250213	165200	12919538	498	498	498	498	0
129	20250213	165100	12919538	498	498	498	498	0
130	20250213	165000	12919538	498	498	498	498	0
131	20250213	164900	12919538	498	498	498	498	0
132	20250213	164800	12919538	498	498	498	498	0
133	20250213	164700	12919538	498	498	498	498	0
134	20250213	164600	12919538	498	498	498	498	0
135	20250213	164500	12919538	498	498	498	498	0
136	20250213	164400	12919538	498	498	498	498	0
137	20250213	164300	12919538	498	498	498	498	0
138	20250213	164200	12919538	498	498	498	498	0
139	20250213	164100	12919538	498	498	498	498	0
140	20250213	164000	12919538	498	498	498	498	0
141	20250213	163900	12919538	498	498	498	498	0
142	20250213	163800	12919538	498	498	498	498	0
143	20250213	163700	12919538	498	498	498	498	0
144	20250213	163600	12919538	498	498	498	498	0
145	20250213	163500	12919538	498	498	498	498	0
146	20250213	163400	12919538	498	498	498	498	0
147	20250213	163300	12919538	498	498	498	498	0
148	20250213	163200	12919538	498	498	498	498	0
149	20250213	163100	12919538	498	498	498	498	0
150	20250213	163000	12919538	498	498	498	498	0
151	20250213	162900	12919538	498	498	498	498	0
152	20250213	162800	12919538	498	498	498	498	287
153	20250213	162700	12919538	498	498	498	498	0
154	20250213	162600	12919538	498	498	498	498	0
155	20250213	162500	12919538	498	498	498	498	0
156	20250213	162400	12919538	498	498	498	498	0
157	20250213	162300	12919538	498	498	498	498	0
158	20250213	162200	12919538	498	498	498	498	0
159	20250213	162100	12919538	498	498	498	498	0
160	20250213	162000	12919538	498	498	498	498	0
161	20250213	161900	12919538	498	498	498	498	0
162	20250213	161800	12919538	498	498	498	498	0
163	20250213	161700	12919538	498	498	498	498	0
164	20250213	161600	12919538	498	498	498	498	0
165	20250213	161500	12919538	498	498	498	498	0
166	20250213	161400	12919538	498	498	498	498	0
167	20250213	161300	12919538	498	498	498	498	0
168	20250213	161200	12919538	498	498	498	498	0
169	20250213	161100	12919538	498	498	498	498	0
170	20250213	161000	12919538	498	498	498	498	0
171	20250213	160900	12919538	498	498	498	498	0
172	20250213	160800	12919538	498	498	498	498	0
173	20250213	160700	12919538	498	498	498	498	0
174	20250213	160600	12919538	498	498	498	498	0
175	20250213	160500	12919538	498	498	498	498	0
176	20250213	160400	12919538	498	498	498	498	0
177	20250213	160300	12919538	498	498	498	498	0
178	20250213	160200	12919538	498	498	498	498	0
179	20250213	160100	12919538	498	498	498	498	0
180	20250213	160000	12919538	498	498	498	498	0
181	20250213	155900	12919538	498	498	498	498	0
182	20250213	155800	12919538	498	498	498	498	287
183	20250213	155700	12919538	498	498	498	498	0
184	20250213	155600	12919538	498	498	498	498	0
185	20250213	155500	12919538	498	498	498	498	0
186	20250213	155400	12919538	498	498	498	498	0
187	20250213	155300	12919538	498	498	498	498	0
188	20250213	155200	12919538	498	498	498	498	0
189	20250213	155100	12919538	498	498	498	498	0
190	20250213	155000	12919538	498	498	498	498	0
191	20250213	154900	12919538	498	498	498	498	0
192	20250213	154800	12919538	498	498	498	498	0
193	20250213	154700	12919538	498	498	498	498	0
194	20250213	154600	12919538	498	498	498	498	0
195	20250213	154500	12919538	498	498	498	498	0
196	20250213	154400	12919538	498	498	498	498	0
197	20250213	154300	12919538	498	498	498	498	0
198	20250213	154200	12919538	498	498	498	498	0
199	20250213	154100	12919538	498	498	498	498	0
200	20250213	154000	12919538	498	498	498	498	0
201	20250213	153900	12919538	498	498	498	498	0
202	20250213	153800	12919538	498	498	498	498	0
203	20250213	153700	12919538	498	498	498	498	0
204	20250213	153600	12919538	498	498	498	498	0
205	20250213	153500	12919538	498	498	498	498	0
206	20250213	153400	12919538	498	498	498	498	0
207	20250213	153300	12919538	498	498	498	498	0
208	20250213	153200	12919538	498	498	498	498	0
209	20250213	153100	12919538	498	498	498	498	0
210	20250213	153000	12919538	498	498	498	498	287
211	20250213	152900	12776612	499	499	499	499	0
212	20250213	152800	12776612	499	499	499	499	0
213	20250213	152700	12776612	499	499	499	499	0
214	20250213	152600	12776612	499	499	499	499	0
215	20250213	152500	12776612	499	499	499	499	0
216	20250213	152400	12776612	499	499	499	499	0
217	20250213	152300	12776612	499	499	499	499	0
218	20250213	152200	12776612	499	499	499	499	0
219	20250213	152100	12776612	499	499	499	499	0
220	20250213	152000	12776612	499	499	499	499	0
221	20250213	151900	12776612	499	499	499	499	200
222	20250213	151800	12676812	499	499	499	499	48
223	20250213	151700	12652860	501	500	501	499	223
224	20250213	151600	12541208	501	501	501	501	0
225	20250213	151500	12541208	501	501	501	501	0
226	20250213	151400	12541208	501	501	501	501	200
227	20250213	151300	12441008	500	500	500	500	10
228	20250213	151200	12436008	500	500	500	500	0
229	20250213	151100	12436008	500	500	500	500	0
230	20250213	151000	12436008	500	500	500	500	0
231	20250213	150900	12436008	500	500	500	500	0
232	20250213	150800	12436008	500	501	501	500	805
233	20250213	150700	12032708	501	501	501	501	0
234	20250213	150600	12032708	501	501	501	501	1
235	20250213	150500	12032207	501	501	501	501	0
236	20250213	150400	12032207	501	501	501	501	0
237	20250213	150300	12032207	501	501	501	501	200
238	20250213	150200	11932007	499	499	499	499	0
239	20250213	150100	11932007	499	499	499	499	0
240	20250213	150000	11932007	499	499	499	499	0
241	20250213	145900	11932007	499	499	499	499	0
242	20250213	145800	11932007	499	499	499	499	0
243	20250213	145700	11932007	499	499	499	499	0
244	20250213	145600	11932007	499	499	499	499	0
245	20250213	145500	11932007	499	499	499	499	0
246	20250213	145400	11932007	499	499	499	499	0
247	20250213	145300	11932007	499	499	499	499	0
248	20250213	145200	11932007	499	499	499	499	480
249	20250213	145100	11692487	499	499	499	499	0
250	20250213	145000	11692487	499	499	499	499	0
251	20250213	144900	11692487	499	499	499	499	0
252	20250213	144800	11692487	499	499	499	499	0
253	20250213	144700	11692487	499	499	499	499	0
254	20250213	144600	11692487	499	499	499	499	108
255	20250213	144500	11638595	500	500	500	500	43
256	20250213	144400	11617095	500	500	500	500	0
257	20250213	144300	11617095	500	500	500	500	0
258	20250213	144200	11617095	500	500	500	500	0
259	20250213	144100	11617095	500	500	500	500	0
260	20250213	144000	11617095	500	500	500	500	0
261	20250213	143900	11617095	500	500	500	500	0
262	20250213	143800	11617095	500	500	500	500	0
263	20250213	143700	11617095	500	500	500	500	0
264	20250213	143600	11617095	500	500	500	500	0
265	20250213	143500	11617095	500	500	500	500	0
266	20250213	143400	11617095	500	500	500	500	0
267	20250213	143300	11617095	500	500	500	500	0
268	20250213	143200	11617095	500	500	500	500	0
269	20250213	143100	11617095	500	500	500	500	0
270	20250213	143000	11617095	500	500	500	500	0
271	20250213	142900	11617095	500	500	500	500	0
272	20250213	142800	11617095	500	500	500	500	0
273	20250213	142700	11617095	500	500	500	500	0
274	20250213	142600	11617095	500	500	500	500	0
275	20250213	142500	11617095	500	500	500	500	0
276	20250213	142400	11617095	500	500	500	500	0
277	20250213	142300	11617095	500	500	500	500	0
278	20250213	142200	11617095	500	500	500	500	10
279	20250213	142100	11612095	500	500	500	500	0
280	20250213	142000	11612095	500	500	500	500	0
281	20250213	141900	11612095	500	500	500	500	0
282	20250213	141800	11612095	500	500	500	500	0
283	20250213	141700	11612095	500	500	500	500	10
284	20250213	141600	11607095	500	500	500	500	10
285	20250213	141500	11602095	500	500	500	500	0
286	20250213	141400	11602095	500	500	500	500	20
287	20250213	141300	11592095	500	500	500	500	0
288	20250213	141200	11592095	500	500	500	500	0
289	20250213	141100	11592095	500	500	500	500	0
290	20250213	141000	11592095	500	500	500	500	0
291	20250213	140900	11592095	500	500	500	500	0
292	20250213	140800	11592095	500	500	500	500	0
293	20250213	140700	11592095	500	500	500	500	0
294	20250213	140600	11592095	500	500	500	500	0
295	20250213	140500	11592095	500	500	500	500	0
296	20250213	140400	11592095	500	500	500	500	0
297	20250213	140300	11592095	500	500	500	500	0
298	20250213	140200	11592095	500	500	500	500	0
299	20250213	140100	11592095	500	500	500	500	6
300	20250213	140000	11589095	499	499	499	499	0
301	20250213	135900	11589095	499	499	499	499	2
302	20250213	135800	11588097	499	499	499	499	0
303	20250213	135700	11588097	499	499	499	499	0
304	20250213	135600	11588097	499	499	499	499	0
305	20250213	135500	11588097	499	499	499	499	0
306	20250213	135400	11588097	499	499	499	499	0
307	20250213	135300	11588097	499	499	499	499	0
308	20250213	135200	11588097	499	499	499	499	0
309	20250213	135100	11588097	499	499	499	499	0
310	20250213	135000	11588097	499	499	499	499	4
311	20250213	134900	11586101	499	499	499	499	0
312	20250213	134800	11586101	499	499	499	499	0
313	20250213	134700	11586101	499	499	499	499	0
314	20250213	134600	11586101	499	499	499	499	0
315	20250213	134500	11586101	499	499	499	499	0
316	20250213	134400	11586101	499	499	499	499	0
317	20250213	134300	11586101	499	499	499	499	0
318	20250213	134200	11586101	499	499	499	499	0
319	20250213	134100	11586101	499	499	499	499	0
320	20250213	134000	11586101	499	499	499	499	0
321	20250213	133900	11586101	499	499	499	499	0
322	20250213	133800	11586101	499	499	499	499	0
323	20250213	133700	11586101	499	499	499	499	0
324	20250213	133600	11586101	499	499	499	499	0
325	20250213	133500	11586101	499	499	499	499	0
326	20250213	133400	11586101	499	499	499	499	0
327	20250213	133300	11586101	499	499	499	499	50
328	20250213	133200	11561151	499	499	499	499	0
329	20250213	133100	11561151	499	499	499	499	0
330	20250213	133000	11561151	499	499	499	499	0
331	20250213	132900	11561151	499	499	499	499	0
332	20250213	132800	11561151	499	499	499	499	0
333	20250213	132700	11561151	499	499	499	499	0
334	20250213	132600	11561151	499	499	499	499	0
335	20250213	132500	11561151	499	499	499	499	0
336	20250213	132400	11561151	499	499	499	499	0
337	20250213	132300	11561151	499	499	499	499	0
338	20250213	132200	11561151	499	499	499	499	0
339	20250213	132100	11561151	499	499	499	499	0
340	20250213	132000	11561151	499	499	499	499	0
341	20250213	131900	11561151	499	499	499	499	53
342	20250213	131800	11534704	499	499	499	499	0
343	20250213	131700	11534704	499	499	499	499	0
344	20250213	131600	11534704	499	499	499	499	0
345	20250213	131500	11534704	499	499	499	499	2
346	20250213	131400	11533706	499	499	499	499	0
347	20250213	131300	11533706	499	499	499	499	0
348	20250213	131200	11533706	499	499	499	499	0
349	20250213	131100	11533706	499	499	499	499	0
350	20250213	131000	11533706	499	499	499	499	0
351	20250213	130900	11533706	499	499	499	499	2943
352	20250213	130800	10065149	499	499	499	499	0
353	20250213	130700	10065149	499	499	499	499	0
354	20250213	130600	10065149	499	499	499	499	0
355	20250213	130500	10065149	499	499	499	499	0
356	20250213	130400	10065149	499	499	499	499	0
357	20250213	130300	10065149	499	499	499	499	0
358	20250213	130200	10065149	499	499	499	499	78
359	20250213	130100	10026227	501	501	501	501	0
360	20250213	130000	10026227	501	501	501	501	0
361	20250213	125900	10026227	501	501	501	501	0
362	20250213	125800	10026227	501	501	501	501	0
363	20250213	125700	10026227	501	501	501	501	0
364	20250213	125600	10026227	501	501	501	501	0
365	20250213	125500	10026227	501	501	501	501	0
366	20250213	125400	10026227	501	501	501	501	0
367	20250213	125300	10026227	501	501	501	501	130
368	20250213	125200	9961097	500	500	500	500	0
369	20250213	125100	9961097	500	500	500	500	0
370	20250213	125000	9961097	500	500	500	500	3038
371	20250213	124900	8442097	500	499	500	499	1002
372	20250213	124800	7942096	500	500	500	500	0
373	20250213	124700	7942096	500	500	500	500	5
374	20250213	124600	7939596	499	499	499	499	1
375	20250213	124500	7939097	500	500	500	500	0
376	20250213	124400	7939097	500	500	500	500	0
377	20250213	124300	7939097	500	500	500	500	0
378	20250213	124200	7939097	500	500	500	500	0
379	20250213	124100	7939097	500	500	500	500	0
380	20250213	124000	7939097	500	500	500	500	0
381	20250213	123900	7939097	500	500	500	500	0
382	20250213	123800	7939097	500	500	500	500	0
383	20250213	123700	7939097	500	500	500	500	1
384	20250213	123600	7938597	500	500	500	500	0
385	20250213	123500	7938597	500	500	500	500	1
386	20250213	123400	7938097	499	499	499	499	10
387	20250213	123300	7933107	501	501	501	501	0
388	20250213	123200	7933107	501	501	501	501	0
389	20250213	123100	7933107	501	501	501	501	0
390	20250213	123000	7933107	501	501	501	501	0
391	20250213	122900	7933107	501	501	501	501	2
392	20250213	122800	7932105	499	499	499	499	0
393	20250213	122700	7932105	499	499	499	499	0
394	20250213	122600	7932105	499	499	499	499	0
395	20250213	122500	7932105	499	499	499	499	0
396	20250213	122400	7932105	499	499	499	499	0
397	20250213	122300	7932105	499	499	499	499	0
398	20250213	122200	7932105	499	499	499	499	0
399	20250213	122100	7932105	499	499	499	499	0
400	20250213	122000	7932105	499	499	499	499	1
401	20250213	121900	7931606	501	501	501	501	0
402	20250213	121800	7931606	501	501	501	501	0
403	20250213	121700	7931606	501	501	501	501	0
404	20250213	121600	7931606	501	501	501	501	0
405	20250213	121500	7931606	501	501	501	501	0
406	20250213	121400	7931606	501	501	501	501	0
407	20250213	121300	7931606	501	501	501	501	0
408	20250213	121200	7931606	501	500	501	500	1000
409	20250213	121100	7430894	499	499	499	499	0
410	20250213	121000	7430894	499	499	499	499	0
411	20250213	120900	7430894	499	499	499	499	0
412	20250213	120800	7430894	499	499	499	499	0
413	20250213	120700	7430894	499	499	499	499	0
414	20250213	120600	7430894	499	499	499	499	0
415	20250213	120500	7430894	499	499	499	499	0
416	20250213	120400	7430894	499	499	499	499	0
417	20250213	120300	7430894	499	499	499	499	0
418	20250213	120200	7430894	499	499	499	499	173
419	20250213	120100	7344567	499	499	499	499	0
420	20250213	120000	7344567	499	499	499	499	0
421	20250213	115900	7344567	499	499	499	499	0
422	20250213	115800	7344567	499	499	499	499	0
423	20250213	115700	7344567	499	499	499	499	0
424	20250213	115600	7344567	499	499	499	499	200
425	20250213	115500	7244767	499	499	499	499	0
426	20250213	115400	7244767	499	499	499	499	0
427	20250213	115300	7244767	499	499	499	499	0
428	20250213	115200	7244767	499	499	499	499	201
429	20250213	115100	7144468	500	500	500	500	1004
430	20250213	115000	6642468	500	500	500	500	0
431	20250213	114900	6642468	500	500	500	500	0
432	20250213	114800	6642468	500	500	500	500	0
433	20250213	114700	6642468	500	500	500	500	0
434	20250213	114600	6642468	500	500	500	500	0
435	20250213	114500	6642468	500	500	500	500	0
436	20250213	114400	6642468	500	500	500	500	0
437	20250213	114300	6642468	500	500	500	500	0
438	20250213	114200	6642468	500	500	500	500	0
439	20250213	114100	6642468	500	500	500	500	0
440	20250213	114000	6642468	500	500	500	500	0
441	20250213	113900	6642468	500	500	500	500	0
442	20250213	113800	6642468	500	500	500	500	0
443	20250213	113700	6642468	500	500	500	500	0
444	20250213	113600	6642468	500	500	500	500	1
445	20250213	113500	6641968	500	500	500	500	0
446	20250213	113400	6641968	500	500	500	500	0
447	20250213	113300	6641968	500	500	500	500	0
448	20250213	113200	6641968	500	500	500	500	20
449	20250213	113100	6631968	500	500	500	500	0
450	20250213	113000	6631968	500	500	500	500	0
451	20250213	112900	6631968	500	500	500	500	0
452	20250213	112800	6631968	500	500	500	500	119
453	20250213	112700	6572468	500	500	500	500	50
454	20250213	112600	6547468	500	500	500	500	0
455	20250213	112500	6547468	500	500	500	500	0
456	20250213	112400	6547468	500	500	500	500	0
457	20250213	112300	6547468	500	500	500	500	0
458	20250213	112200	6547468	500	500	500	500	0
459	20250213	112100	6547468	500	500	500	500	0
460	20250213	112000	6547468	500	500	500	500	0
461	20250213	111900	6547468	500	500	500	500	3
462	20250213	111800	6545968	499	499	499	499	0
463	20250213	111700	6545968	499	499	499	499	970
464	20250213	111600	6061938	500	500	500	500	2
465	20250213	111500	6060938	500	500	500	500	0
466	20250213	111400	6060938	500	500	500	500	0
467	20250213	111300	6060938	500	500	500	500	0
468	20250213	111200	6060938	500	500	500	500	0
469	20250213	111100	6060938	500	500	500	500	100
470	20250213	111000	6010938	500	500	500	500	0
471	20250213	110900	6010938	500	500	500	500	1682
472	20250213	110800	5169938	500	500	500	500	0
473	20250213	110700	5169938	500	500	500	500	0
474	20250213	110600	5169938	500	500	500	500	0
475	20250213	110500	5169938	500	500	500	500	80
476	20250213	110400	5129938	500	500	500	500	0
477	20250213	110300	5129938	500	500	500	500	0
478	20250213	110200	5129938	500	500	500	500	1
479	20250213	110100	5129438	498	499	499	498	16
480	20250213	110000	5121468	500	500	500	500	0
481	20250213	105900	5121468	500	500	500	500	0
482	20250213	105800	5121468	500	500	500	500	0
483	20250213	105700	5121468	500	500	500	500	0
484	20250213	105600	5121468	500	500	500	500	1
485	20250213	105500	5120968	498	499	499	498	1000
486	20250213	105400	4622078	499	499	499	499	0
487	20250213	105300	4622078	499	499	499	499	0
488	20250213	105200	4622078	499	499	499	499	172
489	20250213	105100	4536250	499	499	499	499	0
490	20250213	105000	4536250	499	499	499	499	0
491	20250213	104900	4536250	499	499	499	499	0
492	20250213	104800	4536250	499	499	499	499	0
493	20250213	104700	4536250	499	499	499	499	0
494	20250213	104600	4536250	499	499	499	499	1
495	20250213	104500	4535751	501	501	501	501	0
496	20250213	104400	4535751	501	501	501	501	0
497	20250213	104300	4535751	501	501	501	501	0
498	20250213	104200	4535751	501	501	501	501	0
499	20250213	104100	4535751	501	501	501	501	0
500	20250213	104000	4535751	501	501	501	501	0
501	20250213	103900	4535751	501	501	501	501	0
502	20250213	103800	4535751	501	501	501	501	1
503	20250213	103700	4535250	500	500	500	500	0
504	20250213	103600	4535250	500	500	500	500	0
505	20250213	103500	4535250	500	500	500	500	1471
506	20250213	103400	3799750	500	500	500	500	36
507	20250213	103300	3781750	500	500	500	500	0
508	20250213	103200	3781750	500	500	500	500	0
509	20250213	103100	3781750	500	500	500	500	1
510	20250213	103000	3781250	500	500	500	500	0
511	20250213	102900	3781250	500	500	500	500	0
512	20250213	102800	3781250	500	500	500	500	1
513	20250213	102700	3780750	500	500	500	500	100
514	20250213	102600	3730750	500	500	500	500	0
515	20250213	102500	3730750	500	500	500	500	0
516	20250213	102400	3730750	500	500	500	500	0
517	20250213	102300	3730750	500	500	500	500	0
518	20250213	102200	3730750	500	500	500	500	3
519	20250213	102100	3729250	500	500	500	500	0
520	20250213	102000	3729250	500	500	500	500	0
521	20250213	101900	3729250	500	500	500	500	0
522	20250213	101800	3729250	500	500	500	500	0
523	20250213	101700	3729250	500	500	500	500	0
524	20250213	101600	3729250	500	500	500	500	0
525	20250213	101500	3729250	500	500	500	500	0
526	20250213	101400	3729250	500	500	500	500	1
527	20250213	101300	3728750	500	500	500	500	0
528	20250213	101200	3728750	500	500	500	500	0
529	20250213	101100	3728750	500	500	500	500	0
530	20250213	101000	3728750	500	500	500	500	0
531	20250213	100900	3728750	500	500	500	500	1
532	20250213	100800	3728250	500	500	500	500	0
533	20250213	100700	3728250	500	500	500	500	0
534	20250213	100600	3728250	500	500	500	500	0
535	20250213	100500	3728250	500	500	500	500	0
536	20250213	100400	3728250	500	500	500	500	2
537	20250213	100300	3727250	500	500	500	500	1
538	20250213	100200	3726750	499	499	499	499	0
539	20250213	100100	3726750	499	499	499	499	0
540	20250213	100000	3726750	499	499	499	499	0
541	20250213	095900	3726750	499	499	499	499	0
542	20250213	095800	3726750	499	499	499	499	0
543	20250213	095700	3726750	499	499	499	499	1
544	20250213	095600	3726251	500	500	500	500	0
545	20250213	095500	3726251	500	500	500	500	0
546	20250213	095400	3726251	500	500	500	500	11
547	20250213	095300	3720751	500	500	500	500	0
548	20250213	095200	3720751	500	500	500	500	0
549	20250213	095100	3720751	500	500	500	500	0
550	20250213	095000	3720751	500	500	500	500	0
551	20250213	094900	3720751	500	500	500	500	0
552	20250213	094800	3720751	500	500	500	500	0
553	20250213	094700	3720751	500	500	500	500	0
554	20250213	094600	3720751	500	500	500	500	0
555	20250213	094500	3720751	500	500	500	500	0
556	20250213	094400	3720751	500	499	500	499	1043
557	20250213	094300	3200159	499	499	499	499	0
558	20250213	094200	3200159	499	499	499	499	0
559	20250213	094100	3200159	499	499	499	499	0
560	20250213	094000	3200159	499	499	499	499	0
561	20250213	093900	3200159	499	499	499	499	0
562	20250213	093800	3200159	499	499	499	499	10
563	20250213	093700	3195169	498	498	498	498	0
564	20250213	093600	3195169	498	498	498	498	0
565	20250213	093500	3195169	498	498	498	498	600
566	20250213	093400	2896369	497	497	497	497	0
567	20250213	093300	2896369	497	499	499	497	5692
568	20250213	093200	61944	500	500	500	500	0
569	20250213	093100	61944	500	500	500	500	6
570	20250213	093000	58944	500	500	500	500	0
571	20250213	092900	58944	500	500	500	500	0
572	20250213	092800	58944	500	500	500	500	0
573	20250213	092700	58944	500	500	500	500	0
574	20250213	092600	58944	500	500	500	500	0
575	20250213	092500	58944	500	500	500	500	0
576	20250213	092400	58944	500	500	500	500	0
577	20250213	092300	58944	500	500	500	500	0
578	20250213	092200	58944	500	500	500	500	0
579	20250213	092100	58944	500	500	500	500	0
580	20250213	092000	58944	500	500	500	500	0
581	20250213	091900	58944	500	500	500	500	0
582	20250213	091800	58944	500	500	500	500	0
583	20250213	091700	58944	500	500	500	500	0
584	20250213	091600	58944	500	500	500	500	0
585	20250213	091500	58944	500	500	500	500	0
586	20250213	091400	58944	500	500	500	500	0
587	20250213	091300	58944	500	500	500	500	90
588	20250213	091200	13944	498	498	498	498	1
589	20250213	091100	13446	498	498	498	498	0
590	20250213	091000	13446	498	498	498	498	0
591	20250213	090900	13446	498	498	498	498	0
592	20250213	090800	13446	498	498	498	498	0
593	20250213	090700	13446	498	498	498	498	0
594	20250213	090600	13446	498	498	498	498	0
595	20250213	090500	13446	498	498	498	498	0
596	20250213	090400	13446	498	498	498	498	0
597	20250213	090300	13446	498	498	498	498	0
598	20250213	090200	13446	498	498	498	498	0
599	20250213	090100	13446	498	498	498	498	10
600	20250213	090000	8466	498	498	498	498	17