KissMeData/030720/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	191400	19619120	5030	5030	5030	5030	40
3	20250213	191300	19619120	5030	5030	5030	5030	0
4	20250213	191200	19619120	5030	5030	5030	5030	0
5	20250213	191100	19619120	5030	5030	5030	5030	0
6	20250213	191000	19619120	5030	5030	5030	5030	0
7	20250213	190900	19619120	5030	5030	5030	5030	0
8	20250213	190800	19619120	5030	5030	5030	5030	0
9	20250213	190700	19619120	5030	5030	5030	5030	0
10	20250213	190600	19619120	5030	5030	5030	5030	0
11	20250213	190500	19619120	5030	5030	5030	5030	0
12	20250213	190400	19619120	5030	5030	5030	5030	0
13	20250213	190300	19619120	5030	5030	5030	5030	0
14	20250213	190200	19619120	5030	5030	5030	5030	0
15	20250213	190100	19619120	5030	5030	5030	5030	0
16	20250213	190000	19619120	5030	5030	5030	5030	0
17	20250213	185900	19619120	5030	5030	5030	5030	0
18	20250213	185800	19619120	5030	5030	5030	5030	0
19	20250213	185700	19619120	5030	5030	5030	5030	0
20	20250213	185600	19619120	5030	5030	5030	5030	0
21	20250213	185500	19619120	5030	5030	5030	5030	0
22	20250213	185400	19619120	5030	5030	5030	5030	0
23	20250213	185300	19619120	5030	5030	5030	5030	0
24	20250213	185200	19619120	5030	5030	5030	5030	0
25	20250213	185100	19619120	5030	5030	5030	5030	0
26	20250213	185000	19619120	5030	5030	5030	5030	0
27	20250213	184900	19619120	5030	5030	5030	5030	0
28	20250213	184800	19619120	5030	5030	5030	5030	0
29	20250213	184700	19619120	5030	5030	5030	5030	0
30	20250213	184600	19619120	5030	5030	5030	5030	0
31	20250213	184500	19619120	5030	5030	5030	5030	0
32	20250213	184400	19619120	5030	5030	5030	5030	40
33	20250213	184300	19619120	5030	5030	5030	5030	0
34	20250213	184200	19619120	5030	5030	5030	5030	0
35	20250213	184100	19619120	5030	5030	5030	5030	0
36	20250213	184000	19619120	5030	5030	5030	5030	0
37	20250213	183900	19619120	5030	5030	5030	5030	0
38	20250213	183800	19619120	5030	5030	5030	5030	0
39	20250213	183700	19619120	5030	5030	5030	5030	0
40	20250213	183600	19619120	5030	5030	5030	5030	0
41	20250213	183500	19619120	5030	5030	5030	5030	0
42	20250213	183400	19619120	5030	5030	5030	5030	0
43	20250213	183300	19619120	5030	5030	5030	5030	0
44	20250213	183200	19619120	5030	5030	5030	5030	0
45	20250213	183100	19619120	5030	5030	5030	5030	0
46	20250213	183000	19619120	5030	5030	5030	5030	0
47	20250213	182900	19619120	5030	5030	5030	5030	0
48	20250213	182800	19619120	5030	5030	5030	5030	0
49	20250213	182700	19619120	5030	5030	5030	5030	0
50	20250213	182600	19619120	5030	5030	5030	5030	0
51	20250213	182500	19619120	5030	5030	5030	5030	0
52	20250213	182400	19619120	5030	5030	5030	5030	0
53	20250213	182300	19619120	5030	5030	5030	5030	0
54	20250213	182200	19619120	5030	5030	5030	5030	0
55	20250213	182100	19619120	5030	5030	5030	5030	0
56	20250213	182000	19619120	5030	5030	5030	5030	0
57	20250213	181900	19619120	5030	5030	5030	5030	0
58	20250213	181800	19619120	5030	5030	5030	5030	0
59	20250213	181700	19619120	5030	5030	5030	5030	0
60	20250213	181600	19619120	5030	5030	5030	5030	0
61	20250213	181500	19619120	5030	5030	5030	5030	0
62	20250213	181400	19619120	5030	5030	5030	5030	40
63	20250213	181300	19619120	5030	5030	5030	5030	0
64	20250213	181200	19619120	5030	5030	5030	5030	0
65	20250213	181100	19619120	5030	5030	5030	5030	0
66	20250213	181000	19619120	5030	5030	5030	5030	0
67	20250213	180900	19619120	5030	5030	5030	5030	0
68	20250213	180800	19619120	5030	5030	5030	5030	0
69	20250213	180700	19619120	5030	5030	5030	5030	0
70	20250213	180600	19619120	5030	5030	5030	5030	0
71	20250213	180500	19619120	5030	5030	5030	5030	0
72	20250213	180400	19619120	5030	5030	5030	5030	0
73	20250213	180300	19619120	5030	5030	5030	5030	0
74	20250213	180200	19619120	5030	5030	5030	5030	0
75	20250213	180100	19619120	5030	5030	5030	5030	0
76	20250213	180000	19619120	5030	5030	5030	5030	0
77	20250213	175900	19619120	5030	5030	5030	5030	0
78	20250213	175800	19619120	5030	5030	5030	5030	0
79	20250213	175700	19619120	5030	5030	5030	5030	0
80	20250213	175600	19619120	5030	5030	5030	5030	0
81	20250213	175500	19619120	5030	5030	5030	5030	0
82	20250213	175400	19619120	5030	5030	5030	5030	0
83	20250213	175300	19619120	5030	5030	5030	5030	0
84	20250213	175200	19619120	5030	5030	5030	5030	0
85	20250213	175100	19619120	5030	5030	5030	5030	0
86	20250213	175000	19619120	5030	5030	5030	5030	0
87	20250213	174900	19619120	5030	5030	5030	5030	0
88	20250213	174800	19619120	5030	5030	5030	5030	0
89	20250213	174700	19619120	5030	5030	5030	5030	0
90	20250213	174600	19619120	5030	5030	5030	5030	0
91	20250213	174500	19619120	5030	5030	5030	5030	0
92	20250213	174400	19619120	5030	5030	5030	5030	40
93	20250213	174300	19619120	5030	5030	5030	5030	0
94	20250213	174200	19619120	5030	5030	5030	5030	0
95	20250213	174100	19619120	5030	5030	5030	5030	0
96	20250213	174000	19619120	5030	5030	5030	5030	0
97	20250213	173900	19619120	5030	5030	5030	5030	0
98	20250213	173800	19619120	5030	5030	5030	5030	0
99	20250213	173700	19619120	5030	5030	5030	5030	0
100	20250213	173600	19619120	5030	5030	5030	5030	0
101	20250213	173500	19619120	5030	5030	5030	5030	0
102	20250213	173400	19619120	5030	5030	5030	5030	0
103	20250213	173300	19619120	5030	5030	5030	5030	0
104	20250213	173200	19619120	5030	5030	5030	5030	0
105	20250213	173100	19619120	5030	5030	5030	5030	0
106	20250213	173000	19619120	5030	5030	5030	5030	0
107	20250213	172900	19619120	5030	5030	5030	5030	0
108	20250213	172800	19619120	5030	5030	5030	5030	0
109	20250213	172700	19619120	5030	5030	5030	5030	0
110	20250213	172600	19619120	5030	5030	5030	5030	0
111	20250213	172500	19619120	5030	5030	5030	5030	0
112	20250213	172400	19619120	5030	5030	5030	5030	0
113	20250213	172300	19619120	5030	5030	5030	5030	0
114	20250213	172200	19619120	5030	5030	5030	5030	0
115	20250213	172100	19619120	5030	5030	5030	5030	0
116	20250213	172000	19619120	5030	5030	5030	5030	0
117	20250213	171900	19619120	5030	5030	5030	5030	0
118	20250213	171800	19619120	5030	5030	5030	5030	0
119	20250213	171700	19619120	5030	5030	5030	5030	0
120	20250213	171600	19619120	5030	5030	5030	5030	0
121	20250213	171500	19619120	5030	5030	5030	5030	0
122	20250213	171400	19619120	5030	5030	5030	5030	40
123	20250213	171300	19619120	5030	5030	5030	5030	0
124	20250213	171200	19619120	5030	5030	5030	5030	0
125	20250213	171100	19619120	5030	5030	5030	5030	0
126	20250213	171000	19619120	5030	5030	5030	5030	0
127	20250213	170900	19619120	5030	5030	5030	5030	0
128	20250213	170800	19619120	5030	5030	5030	5030	0
129	20250213	170700	19619120	5030	5030	5030	5030	0
130	20250213	170600	19619120	5030	5030	5030	5030	0
131	20250213	170500	19619120	5030	5030	5030	5030	0
132	20250213	170400	19619120	5030	5030	5030	5030	0
133	20250213	170300	19619120	5030	5030	5030	5030	0
134	20250213	170200	19619120	5030	5030	5030	5030	0
135	20250213	170100	19619120	5030	5030	5030	5030	0
136	20250213	170000	19619120	5030	5030	5030	5030	0
137	20250213	165900	19619120	5030	5030	5030	5030	0
138	20250213	165800	19619120	5030	5030	5030	5030	0
139	20250213	165700	19619120	5030	5030	5030	5030	0
140	20250213	165600	19619120	5030	5030	5030	5030	0
141	20250213	165500	19619120	5030	5030	5030	5030	0
142	20250213	165400	19619120	5030	5030	5030	5030	0
143	20250213	165300	19619120	5030	5030	5030	5030	0
144	20250213	165200	19619120	5030	5030	5030	5030	0
145	20250213	165100	19619120	5030	5030	5030	5030	0
146	20250213	165000	19619120	5030	5030	5030	5030	0
147	20250213	164900	19619120	5030	5030	5030	5030	0
148	20250213	164800	19619120	5030	5030	5030	5030	0
149	20250213	164700	19619120	5030	5030	5030	5030	0
150	20250213	164600	19619120	5030	5030	5030	5030	0
151	20250213	164500	19619120	5030	5030	5030	5030	0
152	20250213	164400	19619120	5030	5030	5030	5030	40
153	20250213	164300	19619120	5030	5030	5030	5030	0
154	20250213	164200	19619120	5030	5030	5030	5030	0
155	20250213	164100	19619120	5030	5030	5030	5030	0
156	20250213	164000	19619120	5030	5030	5030	5030	0
157	20250213	163900	19619120	5030	5030	5030	5030	0
158	20250213	163800	19619120	5030	5030	5030	5030	0
159	20250213	163700	19619120	5030	5030	5030	5030	0
160	20250213	163600	19619120	5030	5030	5030	5030	0
161	20250213	163500	19619120	5030	5030	5030	5030	0
162	20250213	163400	19619120	5030	5030	5030	5030	0
163	20250213	163300	19619120	5030	5030	5030	5030	0
164	20250213	163200	19619120	5030	5030	5030	5030	0
165	20250213	163100	19619120	5030	5030	5030	5030	0
166	20250213	163000	19619120	5030	5030	5030	5030	0
167	20250213	162900	19619120	5030	5030	5030	5030	0
168	20250213	162800	19619120	5030	5030	5030	5030	0
169	20250213	162700	19619120	5030	5030	5030	5030	0
170	20250213	162600	19619120	5030	5030	5030	5030	0
171	20250213	162500	19619120	5030	5030	5030	5030	0
172	20250213	162400	19619120	5030	5030	5030	5030	0
173	20250213	162300	19619120	5030	5030	5030	5030	0
174	20250213	162200	19619120	5030	5030	5030	5030	0
175	20250213	162100	19619120	5030	5030	5030	5030	0
176	20250213	162000	19619120	5030	5030	5030	5030	0
177	20250213	161900	19619120	5030	5030	5030	5030	0
178	20250213	161800	19619120	5030	5030	5030	5030	0
179	20250213	161700	19619120	5030	5030	5030	5030	0
180	20250213	161600	19619120	5030	5030	5030	5030	0
181	20250213	161500	19619120	5030	5030	5030	5030	0
182	20250213	161400	19619120	5030	5030	5030	5030	40
183	20250213	161300	19619120	5030	5030	5030	5030	0
184	20250213	161200	19619120	5030	5030	5030	5030	0
185	20250213	161100	19619120	5030	5030	5030	5030	0
186	20250213	161000	19619120	5030	5030	5030	5030	0
187	20250213	160900	19619120	5030	5030	5030	5030	0
188	20250213	160800	19619120	5030	5030	5030	5030	0
189	20250213	160700	19619120	5030	5030	5030	5030	0
190	20250213	160600	19619120	5030	5030	5030	5030	0
191	20250213	160500	19619120	5030	5030	5030	5030	0
192	20250213	160400	19619120	5030	5030	5030	5030	0
193	20250213	160300	19619120	5030	5030	5030	5030	0
194	20250213	160200	19619120	5030	5030	5030	5030	0
195	20250213	160100	19619120	5030	5030	5030	5030	0
196	20250213	160000	19619120	5030	5030	5030	5030	0
197	20250213	155900	19619120	5030	5030	5030	5030	0
198	20250213	155800	19619120	5030	5030	5030	5030	0
199	20250213	155700	19619120	5030	5030	5030	5030	0
200	20250213	155600	19619120	5030	5030	5030	5030	0
201	20250213	155500	19619120	5030	5030	5030	5030	0
202	20250213	155400	19619120	5030	5030	5030	5030	0
203	20250213	155300	19619120	5030	5030	5030	5030	0
204	20250213	155200	19619120	5030	5030	5030	5030	0
205	20250213	155100	19619120	5030	5030	5030	5030	0
206	20250213	155000	19619120	5030	5030	5030	5030	0
207	20250213	154900	19619120	5030	5030	5030	5030	0
208	20250213	154800	19619120	5030	5030	5030	5030	0
209	20250213	154700	19619120	5030	5030	5030	5030	0
210	20250213	154600	19619120	5030	5030	5030	5030	0
211	20250213	154500	19619120	5030	5030	5030	5030	0
212	20250213	154400	19619120	5030	5030	5030	5030	40
213	20250213	154300	19619120	5030	5030	5030	5030	0
214	20250213	154200	19619120	5030	5030	5030	5030	0
215	20250213	154100	19619120	5030	5030	5030	5030	0
216	20250213	154000	19619120	5030	5030	5030	5030	0
217	20250213	153900	19619120	5030	5030	5030	5030	0
218	20250213	153800	19619120	5030	5030	5030	5030	0
219	20250213	153700	19619120	5030	5030	5030	5030	0
220	20250213	153600	19619120	5030	5030	5030	5030	0
221	20250213	153500	19619120	5030	5030	5030	5030	0
222	20250213	153400	19619120	5030	5030	5030	5030	0
223	20250213	153300	19619120	5030	5030	5030	5030	0
224	20250213	153200	19619120	5030	5030	5030	5030	0
225	20250213	153100	19619120	5030	5030	5030	5030	0
226	20250213	153000	19619120	5030	5030	5030	5030	40
227	20250213	152900	19417920	5030	5030	5030	5030	0
228	20250213	152800	19417920	5030	5030	5030	5030	0
229	20250213	152700	19417920	5030	5030	5030	5030	0
230	20250213	152600	19417920	5030	5030	5030	5030	0
231	20250213	152500	19417920	5030	5030	5030	5030	0
232	20250213	152400	19417920	5030	5030	5030	5030	0
233	20250213	152300	19417920	5030	5030	5030	5030	0
234	20250213	152200	19417920	5030	5030	5030	5030	0
235	20250213	152100	19417920	5030	5030	5030	5030	0
236	20250213	152000	19417920	5030	5030	5030	5030	0
237	20250213	151900	19417920	5030	5030	5030	5030	0
238	20250213	151800	19417920	5030	5030	5030	5030	18
239	20250213	151700	19327380	5030	5030	5030	5030	20
240	20250213	151600	19226780	5030	5030	5030	5030	0
241	20250213	151500	19226780	5030	5030	5030	5030	0
242	20250213	151400	19226780	5030	5030	5030	5030	10
243	20250213	151300	19176480	5000	5000	5000	5000	0
244	20250213	151200	19176480	5000	5000	5000	5000	0
245	20250213	151100	19176480	5000	5000	5000	5000	0
246	20250213	151000	19176480	5000	5000	5000	5000	0
247	20250213	150900	19176480	5000	5000	5000	5000	0
248	20250213	150800	19176480	5000	5000	5000	5000	0
249	20250213	150700	19176480	5000	5000	5000	5000	0
250	20250213	150600	19176480	5000	5000	5000	5000	0
251	20250213	150500	19176480	5000	5000	5000	5000	60
252	20250213	150400	18876480	5040	5040	5040	5040	0
253	20250213	150300	18876480	5040	5040	5040	5040	0
254	20250213	150200	18876480	5040	5040	5040	5040	0
255	20250213	150100	18876480	5040	5040	5040	5040	0
256	20250213	150000	18876480	5040	5040	5040	5040	20
257	20250213	145900	18775680	5040	5040	5040	5040	0
258	20250213	145800	18775680	5040	5040	5040	5040	0
259	20250213	145700	18775680	5040	5040	5040	5040	0
260	20250213	145600	18775680	5040	5040	5040	5040	0
261	20250213	145500	18775680	5040	5040	5040	5040	0
262	20250213	145400	18775680	5040	5040	5040	5040	0
263	20250213	145300	18775680	5040	5040	5040	5040	0
264	20250213	145200	18775680	5040	5040	5040	5040	0
265	20250213	145100	18775680	5040	5040	5040	5040	0
266	20250213	145000	18775680	5040	5040	5040	5040	0
267	20250213	144900	18775680	5040	5040	5040	5040	0
268	20250213	144800	18775680	5040	5040	5040	5040	0
269	20250213	144700	18775680	5040	5040	5040	5040	0
270	20250213	144600	18775680	5040	5040	5040	5040	0
271	20250213	144500	18775680	5040	5040	5040	5040	0
272	20250213	144400	18775680	5040	5040	5040	5040	1
273	20250213	144300	18770640	5000	5000	5000	5000	0
274	20250213	144200	18770640	5000	5000	5000	5000	0
275	20250213	144100	18770640	5000	5000	5000	5000	0
276	20250213	144000	18770640	5000	5010	5010	5000	52
277	20250213	143900	18510620	5040	5040	5040	5040	0
278	20250213	143800	18510620	5040	5040	5040	5040	0
279	20250213	143700	18510620	5040	5040	5040	5040	0
280	20250213	143600	18510620	5040	5040	5040	5040	0
281	20250213	143500	18510620	5040	5040	5040	5040	0
282	20250213	143400	18510620	5040	5020	5040	5020	20
283	20250213	143300	18409990	5000	5000	5000	5000	0
284	20250213	143200	18409990	5000	5000	5000	5000	0
285	20250213	143100	18409990	5000	5000	5000	5000	0
286	20250213	143000	18409990	5000	5000	5000	5000	0
287	20250213	142900	18409990	5000	5000	5000	5000	0
288	20250213	142800	18409990	5000	5000	5000	5000	0
289	20250213	142700	18409990	5000	5000	5000	5000	0
290	20250213	142600	18409990	5000	5000	5000	5000	0
291	20250213	142500	18409990	5000	5000	5000	5000	0
292	20250213	142400	18409990	5000	5000	5000	5000	0
293	20250213	142300	18409990	5000	5000	5000	5000	0
294	20250213	142200	18409990	5000	5000	5000	5000	0
295	20250213	142100	18409990	5000	5000	5000	5000	0
296	20250213	142000	18409990	5000	5000	5000	5000	0
297	20250213	141900	18409990	5000	5000	5000	5000	0
298	20250213	141800	18409990	5000	5000	5000	5000	0
299	20250213	141700	18409990	5000	5000	5000	5000	0
300	20250213	141600	18409990	5000	5000	5000	5000	0
301	20250213	141500	18409990	5000	5000	5000	5000	0
302	20250213	141400	18409990	5000	5000	5000	5000	0
303	20250213	141300	18409990	5000	5010	5010	5000	51
304	20250213	141200	18154780	5000	5000	5000	5000	50
305	20250213	141100	17904780	5010	5010	5010	5010	0
306	20250213	141000	17904780	5010	5010	5010	5010	0
307	20250213	140900	17904780	5010	5010	5010	5010	0
308	20250213	140800	17904780	5010	5010	5010	5010	0
309	20250213	140700	17904780	5010	5010	5010	5010	0
310	20250213	140600	17904780	5010	5010	5010	5010	0
311	20250213	140500	17904780	5010	5010	5010	5010	0
312	20250213	140400	17904780	5010	5010	5010	5010	0
313	20250213	140300	17904780	5010	5010	5010	5010	0
314	20250213	140200	17904780	5010	5010	5010	5010	0
315	20250213	140100	17904780	5010	5010	5010	5010	0
316	20250213	140000	17904780	5010	5010	5010	5010	0
317	20250213	135900	17904780	5010	5010	5010	5010	25
318	20250213	135800	17779530	5010	5010	5010	5010	4
319	20250213	135700	17759490	5000	5000	5000	5000	0
320	20250213	135600	17759490	5000	5000	5000	5000	0
321	20250213	135500	17759490	5000	5000	5000	5000	0
322	20250213	135400	17759490	5000	5000	5000	5000	0
323	20250213	135300	17759490	5000	5000	5000	5000	0
324	20250213	135200	17759490	5000	5000	5000	5000	0
325	20250213	135100	17759490	5000	5000	5000	5000	14
326	20250213	135000	17689490	5000	5000	5000	5000	0
327	20250213	134900	17689490	5000	5000	5000	5000	0
328	20250213	134800	17689490	5000	5010	5010	5000	143
329	20250213	134700	16973200	5010	5010	5010	5010	0
330	20250213	134600	16973200	5010	5010	5010	5010	0
331	20250213	134500	16973200	5010	5010	5010	5010	0
332	20250213	134400	16973200	5010	5010	5010	5010	0
333	20250213	134300	16973200	5010	5010	5010	5010	0
334	20250213	134200	16973200	5010	5010	5010	5010	0
335	20250213	134100	16973200	5010	5010	5010	5010	0
336	20250213	134000	16973200	5010	5010	5010	5010	0
337	20250213	133900	16973200	5010	5010	5010	5010	0
338	20250213	133800	16973200	5010	5010	5010	5010	0
339	20250213	133700	16973200	5010	5010	5010	5010	50
340	20250213	133600	16722700	5010	5010	5010	5010	0
341	20250213	133500	16722700	5010	5010	5010	5010	0
342	20250213	133400	16722700	5010	5010	5010	5010	0
343	20250213	133300	16722700	5010	5010	5010	5010	0
344	20250213	133200	16722700	5010	5010	5010	5010	0
345	20250213	133100	16722700	5010	5010	5010	5010	0
346	20250213	133000	16722700	5010	5010	5010	5010	10
347	20250213	132900	16672600	5010	5010	5010	5010	0
348	20250213	132800	16672600	5010	5010	5010	5010	0
349	20250213	132700	16672600	5010	5010	5010	5010	0
350	20250213	132600	16672600	5010	5010	5010	5010	0
351	20250213	132500	16672600	5010	5010	5010	5010	0
352	20250213	132400	16672600	5010	5010	5010	5010	0
353	20250213	132300	16672600	5010	5010	5010	5010	0
354	20250213	132200	16672600	5010	5010	5010	5010	0
355	20250213	132100	16672600	5010	5010	5010	5010	0
356	20250213	132000	16672600	5010	5010	5010	5010	0
357	20250213	131900	16672600	5010	5010	5010	5010	0
358	20250213	131800	16672600	5010	5010	5010	5010	0
359	20250213	131700	16672600	5010	5010	5010	5010	0
360	20250213	131600	16672600	5010	5010	5010	5010	0
361	20250213	131500	16672600	5010	5010	5010	5010	0
362	20250213	131400	16672600	5010	5010	5010	5010	0
363	20250213	131300	16672600	5010	5010	5010	5010	0
364	20250213	131200	16672600	5010	5010	5010	5010	0
365	20250213	131100	16672600	5010	5010	5010	5010	0
366	20250213	131000	16672600	5010	5010	5010	5010	0
367	20250213	130900	16672600	5010	5010	5010	5010	0
368	20250213	130800	16672600	5010	5010	5010	5010	0
369	20250213	130700	16672600	5010	5010	5010	5010	0
370	20250213	130600	16672600	5010	5010	5010	5010	0
371	20250213	130500	16672600	5010	5010	5010	5010	0
372	20250213	130400	16672600	5010	5010	5010	5010	0
373	20250213	130300	16672600	5010	5010	5010	5010	0
374	20250213	130200	16672600	5010	5010	5010	5010	0
375	20250213	130100	16672600	5010	5010	5010	5010	0
376	20250213	130000	16672600	5010	5010	5010	5010	0
377	20250213	125900	16672600	5010	5010	5010	5010	0
378	20250213	125800	16672600	5010	5010	5010	5010	0
379	20250213	125700	16672600	5010	5010	5010	5010	0
380	20250213	125600	16672600	5010	5020	5020	5010	76
381	20250213	125500	16291800	5010	5010	5010	5010	0
382	20250213	125400	16291800	5010	5010	5010	5010	0
383	20250213	125300	16291800	5010	5010	5010	5010	0
384	20250213	125200	16291800	5010	5010	5010	5010	0
385	20250213	125100	16291800	5010	5010	5010	5010	0
386	20250213	125000	16291800	5010	5010	5010	5010	0
387	20250213	124900	16291800	5010	5010	5010	5010	0
388	20250213	124800	16291800	5010	5010	5010	5010	0
389	20250213	124700	16291800	5010	5010	5010	5010	0
390	20250213	124600	16291800	5010	5010	5010	5010	0
391	20250213	124500	16291800	5010	5010	5010	5010	0
392	20250213	124400	16291800	5010	5010	5010	5010	0
393	20250213	124300	16291800	5010	5010	5010	5010	0
394	20250213	124200	16291800	5010	5010	5010	5010	0
395	20250213	124100	16291800	5010	5010	5010	5010	0
396	20250213	124000	16291800	5010	5010	5010	5010	0
397	20250213	123900	16291800	5010	5010	5010	5010	0
398	20250213	123800	16291800	5010	5010	5010	5010	0
399	20250213	123700	16291800	5010	5010	5010	5010	0
400	20250213	123600	16291800	5010	5010	5010	5010	0
401	20250213	123500	16291800	5010	5010	5010	5010	0
402	20250213	123400	16291800	5010	5010	5010	5010	0
403	20250213	123300	16291800	5010	5010	5010	5010	0
404	20250213	123200	16291800	5010	5010	5010	5010	0
405	20250213	123100	16291800	5010	5010	5010	5010	0
406	20250213	123000	16291800	5010	5010	5010	5010	0
407	20250213	122900	16291800	5010	5010	5010	5010	0
408	20250213	122800	16291800	5010	5010	5010	5010	0
409	20250213	122700	16291800	5010	5010	5010	5010	0
410	20250213	122600	16291800	5010	5010	5010	5010	0
411	20250213	122500	16291800	5010	5010	5010	5010	0
412	20250213	122400	16291800	5010	5010	5010	5010	0
413	20250213	122300	16291800	5010	5010	5010	5010	0
414	20250213	122200	16291800	5010	5010	5010	5010	1
415	20250213	122100	16286790	5000	5000	5000	5000	0
416	20250213	122000	16286790	5000	5000	5000	5000	0
417	20250213	121900	16286790	5000	5000	5000	5000	0
418	20250213	121800	16286790	5000	5000	5000	5000	0
419	20250213	121700	16286790	5000	5000	5000	5000	0
420	20250213	121600	16286790	5000	5000	5000	5000	0
421	20250213	121500	16286790	5000	5000	5000	5000	0
422	20250213	121400	16286790	5000	5000	5000	5000	0
423	20250213	121300	16286790	5000	5000	5000	5000	0
424	20250213	121200	16286790	5000	5000	5000	5000	0
425	20250213	121100	16286790	5000	5000	5000	5000	0
426	20250213	121000	16286790	5000	5000	5000	5000	0
427	20250213	120900	16286790	5000	5000	5000	5000	0
428	20250213	120800	16286790	5000	5000	5000	5000	0
429	20250213	120700	16286790	5000	5000	5000	5000	0
430	20250213	120600	16286790	5000	5000	5000	5000	0
431	20250213	120500	16286790	5000	5000	5000	5000	0
432	20250213	120400	16286790	5000	5000	5000	5000	151
433	20250213	120300	15531790	5000	5000	5000	5000	0
434	20250213	120200	15531790	5000	5000	5000	5000	0
435	20250213	120100	15531790	5000	5000	5000	5000	0
436	20250213	120000	15531790	5000	5000	5000	5000	0
437	20250213	115900	15531790	5000	5000	5000	5000	0
438	20250213	115800	15531790	5000	5000	5000	5000	0
439	20250213	115700	15531790	5000	5000	5000	5000	0
440	20250213	115600	15531790	5000	5000	5000	5000	0
441	20250213	115500	15531790	5000	5000	5000	5000	1
442	20250213	115400	15526790	5000	5000	5000	5000	0
443	20250213	115300	15526790	5000	5000	5000	5000	0
444	20250213	115200	15526790	5000	5000	5000	5000	0
445	20250213	115100	15526790	5000	5000	5000	5000	10
446	20250213	115000	15476790	5050	5050	5050	5050	0
447	20250213	114900	15476790	5050	5050	5050	5050	0
448	20250213	114800	15476790	5050	5050	5050	5050	0
449	20250213	114700	15476790	5050	5050	5050	5050	0
450	20250213	114600	15476790	5050	5050	5050	5050	0
451	20250213	114500	15476790	5050	5050	5050	5050	0
452	20250213	114400	15476790	5050	5050	5050	5050	0
453	20250213	114300	15476790	5050	5050	5050	5050	0
454	20250213	114200	15476790	5050	5050	5050	5050	20
455	20250213	114100	15375790	5040	5040	5040	5040	0
456	20250213	114000	15375790	5040	5040	5040	5040	3
457	20250213	113900	15360670	5000	5000	5000	5000	0
458	20250213	113800	15360670	5000	5000	5000	5000	0
459	20250213	113700	15360670	5000	5000	5000	5000	46
460	20250213	113600	15130670	5000	5000	5000	5000	0
461	20250213	113500	15130670	5000	5000	5000	5000	8
462	20250213	113400	15090670	5000	5000	5000	5000	0
463	20250213	113300	15090670	5000	5000	5000	5000	0
464	20250213	113200	15090670	5000	5000	5000	5000	8
465	20250213	113100	15050670	5000	5000	5000	5000	22
466	20250213	113000	14940670	5000	5000	5000	5000	0
467	20250213	112900	14940670	5000	5000	5000	5000	1
468	20250213	112800	14935670	5000	5000	5000	5000	0
469	20250213	112700	14935670	5000	5000	5000	5000	0
470	20250213	112600	14935670	5000	5000	5000	5000	0
471	20250213	112500	14935670	5000	5000	5000	5000	0
472	20250213	112400	14935670	5000	5000	5000	5000	0
473	20250213	112300	14935670	5000	5000	5000	5000	0
474	20250213	112200	14935670	5000	5000	5000	5000	0
475	20250213	112100	14935670	5000	5000	5000	5000	0
476	20250213	112000	14935670	5000	5000	5000	5000	18
477	20250213	111900	14845670	5000	5000	5000	5000	0
478	20250213	111800	14845670	5000	5000	5000	5000	0
479	20250213	111700	14845670	5000	5000	5000	5000	0
480	20250213	111600	14845670	5000	5000	5000	5000	0
481	20250213	111500	14845670	5000	5000	5000	5000	0
482	20250213	111400	14845670	5000	5000	5000	5000	37
483	20250213	111300	14660670	5000	5000	5000	5000	0
484	20250213	111200	14660670	5000	5000	5000	5000	263
485	20250213	111100	13345670	5000	5000	5000	5000	0
486	20250213	111000	13345670	5000	5000	5000	5000	0
487	20250213	110900	13345670	5000	5000	5000	5000	0
488	20250213	110800	13345670	5000	5000	5000	5000	0
489	20250213	110700	13345670	5000	5000	5000	5000	0
490	20250213	110600	13345670	5000	5000	5000	5000	0
491	20250213	110500	13345670	5000	5000	5000	5000	0
492	20250213	110400	13345670	5000	5000	5000	5000	0
493	20250213	110300	13345670	5000	5000	5000	5000	0
494	20250213	110200	13345670	5000	5000	5000	5000	0
495	20250213	110100	13345670	5000	5000	5000	5000	0
496	20250213	110000	13345670	5000	5000	5000	5000	0
497	20250213	105900	13345670	5000	5000	5000	5000	0
498	20250213	105800	13345670	5000	5000	5000	5000	0
499	20250213	105700	13345670	5000	5000	5000	5000	0
500	20250213	105600	13345670	5000	5000	5000	5000	0
501	20250213	105500	13345670	5000	5000	5000	5000	0
502	20250213	105400	13345670	5000	5000	5000	5000	0
503	20250213	105300	13345670	5000	5000	5000	5000	0
504	20250213	105200	13345670	5000	5000	5000	5000	0
505	20250213	105100	13345670	5000	5000	5000	5000	0
506	20250213	105000	13345670	5000	5000	5000	5000	0
507	20250213	104900	13345670	5000	5000	5000	5000	0
508	20250213	104800	13345670	5000	5000	5000	5000	0
509	20250213	104700	13345670	5000	5000	5000	5000	0
510	20250213	104600	13345670	5000	5000	5000	5000	0
511	20250213	104500	13345670	5000	5000	5000	5000	0
512	20250213	104400	13345670	5000	5000	5000	5000	0
513	20250213	104300	13345670	5000	5000	5000	5000	20
514	20250213	104200	13245670	5000	5000	5000	5000	0
515	20250213	104100	13245670	5000	5000	5000	5000	0
516	20250213	104000	13245670	5000	5000	5000	5000	0
517	20250213	103900	13245670	5000	5000	5000	5000	0
518	20250213	103800	13245670	5000	5000	5000	5000	1
519	20250213	103700	13240670	5050	5050	5050	5050	0
520	20250213	103600	13240670	5050	5050	5050	5050	0
521	20250213	103500	13240670	5050	5050	5050	5050	0
522	20250213	103400	13240670	5050	5050	5050	5050	0
523	20250213	103300	13240670	5050	5050	5050	5050	0
524	20250213	103200	13240670	5050	5050	5050	5050	0
525	20250213	103100	13240670	5050	5050	5050	5050	0
526	20250213	103000	13240670	5050	5050	5050	5050	0
527	20250213	102900	13240670	5050	5050	5050	5050	0
528	20250213	102800	13240670	5050	5050	5050	5050	0
529	20250213	102700	13240670	5050	5050	5050	5050	0
530	20250213	102600	13240670	5050	5050	5050	5050	0
531	20250213	102500	13240670	5050	5050	5050	5050	0
532	20250213	102400	13240670	5050	5050	5050	5050	0
533	20250213	102300	13240670	5050	5050	5050	5050	0
534	20250213	102200	13240670	5050	5050	5050	5050	0
535	20250213	102100	13240670	5050	5050	5050	5050	0
536	20250213	102000	13240670	5050	5050	5050	5050	11
537	20250213	101900	13185120	5000	5010	5050	5000	63
538	20250213	101800	12870060	5050	5050	5050	5050	0
539	20250213	101700	12870060	5050	5050	5050	5050	0
540	20250213	101600	12870060	5050	5050	5050	5050	0
541	20250213	101500	12870060	5050	5050	5050	5050	0
542	20250213	101400	12870060	5050	5050	5050	5050	0
543	20250213	101300	12870060	5050	5050	5050	5050	0
544	20250213	101200	12870060	5050	5050	5050	5050	340
545	20250213	101100	11153060	5050	5050	5050	5050	0
546	20250213	101000	11153060	5050	5050	5050	5050	0
547	20250213	100900	11153060	5050	5050	5050	5050	0
548	20250213	100800	11153060	5050	5050	5050	5050	0
549	20250213	100700	11153060	5050	5050	5050	5050	0
550	20250213	100600	11153060	5050	5050	5050	5050	0
551	20250213	100500	11153060	5050	5050	5050	5050	50
552	20250213	100400	10900560	5000	5000	5000	5000	429
553	20250213	100300	8755560	5000	5000	5000	5000	0
554	20250213	100200	8755560	5000	5000	5000	5000	79
555	20250213	100100	8360560	5000	5000	5000	5000	160
556	20250213	100000	7560560	5000	5000	5000	5000	0
557	20250213	095900	7560560	5000	5000	5000	5000	0
558	20250213	095800	7560560	5000	5000	5000	5000	0
559	20250213	095700	7560560	5000	5000	5000	5000	0
560	20250213	095600	7560560	5000	5000	5000	5000	0
561	20250213	095500	7560560	5000	5000	5000	5000	0
562	20250213	095400	7560560	5000	5000	5000	5000	0
563	20250213	095300	7560560	5000	5000	5000	5000	0
564	20250213	095200	7560560	5000	5000	5000	5000	500
565	20250213	095100	5060560	5000	5000	5000	5000	0
566	20250213	095000	5060560	5000	5000	5000	5000	0
567	20250213	094900	5060560	5000	5000	5000	5000	20
568	20250213	094800	4960560	4995	4995	4995	4995	0
569	20250213	094700	4960560	4995	4995	4995	4995	0
570	20250213	094600	4960560	4995	4995	4995	4995	0
571	20250213	094500	4960560	4995	4995	4995	4995	0
572	20250213	094400	4960560	4995	4995	4995	4995	17
573	20250213	094300	4875645	5000	5000	5000	5000	0
574	20250213	094200	4875645	5000	5000	5000	5000	13
575	20250213	094100	4810645	5000	5000	5000	5000	0
576	20250213	094000	4810645	5000	5000	5000	5000	34
577	20250213	093900	4640645	5000	4995	5000	4995	79
578	20250213	093800	4245810	4995	4995	4995	4995	0
579	20250213	093700	4245810	4995	4995	4995	4995	0
580	20250213	093600	4245810	4995	4995	4995	4995	0
581	20250213	093500	4245810	4995	4995	4995	4995	0
582	20250213	093400	4245810	4995	4995	4995	4995	1
583	20250213	093300	4240815	4995	4995	4995	4995	1
584	20250213	093200	4235820	4995	4995	4995	4995	0
585	20250213	093100	4235820	4995	4995	4995	4995	5
586	20250213	093000	4210845	4995	4995	4995	4995	1
587	20250213	092900	4205850	4990	4990	4990	4990	0
588	20250213	092800	4205850	4990	4990	4990	4990	0
589	20250213	092700	4205850	4990	4990	4990	4990	0
590	20250213	092600	4205850	4990	4995	4995	4990	66
591	20250213	092500	3876325	5000	5000	5000	5000	0
592	20250213	092400	3876325	5000	5000	5000	5000	0
593	20250213	092300	3876325	5000	5000	5000	5000	0
594	20250213	092200	3876325	5000	5000	5000	5000	354
595	20250213	092100	2106325	5000	5000	5000	5000	1
596	20250213	092000	2101325	4995	4995	4995	4995	0
597	20250213	091900	2101325	4995	4995	4995	4995	0
598	20250213	091800	2101325	4995	4995	4995	4995	0
599	20250213	091700	2101325	4995	4995	4995	4995	0
600	20250213	091600	2101325	4995	4995	4995	4995	1
601	20250213	091500	2096330	4995	4995	4995	4995	10
602	20250213	091400	2046380	5000	5000	5000	5000	0
603	20250213	091300	2046380	5000	5000	5000	5000	0
604	20250213	091200	2046380	5000	5000	5000	5000	0
605	20250213	091100	2046380	5000	5000	5000	5000	0
606	20250213	091000	2046380	5000	5000	5000	5000	0
607	20250213	090900	2046380	5000	5000	5000	5000	1
608	20250213	090800	2041380	5000	5000	5000	5000	0
609	20250213	090700	2041380	5000	5000	5000	5000	0
610	20250213	090600	2041380	5000	5000	5000	5000	0
611	20250213	090500	2041380	5000	5000	5000	5000	0
612	20250213	090400	2041380	5000	5000	5000	5000	0
613	20250213	090300	2041380	5000	5000	5000	5000	0
614	20250213	090200	2041380	5000	5000	5000	5000	104
615	20250213	090100	1521380	5000	5000	5000	5000	279
616	20250213	090000	126380	5000	5000	5000	5000	2