KissMeData/337840/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	212200	11016030	11090	11090	11090	11090	3
3	20250213	212100	11016030	11090	11090	11090	11090	0
4	20250213	212000	11016030	11090	11090	11090	11090	0
5	20250213	211900	11016030	11090	11090	11090	11090	0
6	20250213	211800	11016030	11090	11090	11090	11090	0
7	20250213	211700	11016030	11090	11090	11090	11090	0
8	20250213	211600	11016030	11090	11090	11090	11090	0
9	20250213	211500	11016030	11090	11090	11090	11090	0
10	20250213	211400	11016030	11090	11090	11090	11090	0
11	20250213	211300	11016030	11090	11090	11090	11090	0
12	20250213	211200	11016030	11090	11090	11090	11090	0
13	20250213	211100	11016030	11090	11090	11090	11090	0
14	20250213	211000	11016030	11090	11090	11090	11090	0
15	20250213	210900	11016030	11090	11090	11090	11090	0
16	20250213	210800	11016030	11090	11090	11090	11090	0
17	20250213	210700	11016030	11090	11090	11090	11090	0
18	20250213	210600	11016030	11090	11090	11090	11090	0
19	20250213	210500	11016030	11090	11090	11090	11090	0
20	20250213	210400	11016030	11090	11090	11090	11090	0
21	20250213	210300	11016030	11090	11090	11090	11090	0
22	20250213	210200	11016030	11090	11090	11090	11090	0
23	20250213	210100	11016030	11090	11090	11090	11090	0
24	20250213	210000	11016030	11090	11090	11090	11090	0
25	20250213	205900	11016030	11090	11090	11090	11090	0
26	20250213	205800	11016030	11090	11090	11090	11090	0
27	20250213	205700	11016030	11090	11090	11090	11090	0
28	20250213	205600	11016030	11090	11090	11090	11090	0
29	20250213	205500	11016030	11090	11090	11090	11090	0
30	20250213	205400	11016030	11090	11090	11090	11090	0
31	20250213	205300	11016030	11090	11090	11090	11090	0
32	20250213	205200	11016030	11090	11090	11090	11090	3
33	20250213	205100	11016030	11090	11090	11090	11090	0
34	20250213	205000	11016030	11090	11090	11090	11090	0
35	20250213	204900	11016030	11090	11090	11090	11090	0
36	20250213	204800	11016030	11090	11090	11090	11090	0
37	20250213	204700	11016030	11090	11090	11090	11090	0
38	20250213	204600	11016030	11090	11090	11090	11090	0
39	20250213	204500	11016030	11090	11090	11090	11090	0
40	20250213	204400	11016030	11090	11090	11090	11090	0
41	20250213	204300	11016030	11090	11090	11090	11090	0
42	20250213	204200	11016030	11090	11090	11090	11090	0
43	20250213	204100	11016030	11090	11090	11090	11090	0
44	20250213	204000	11016030	11090	11090	11090	11090	0
45	20250213	203900	11016030	11090	11090	11090	11090	0
46	20250213	203800	11016030	11090	11090	11090	11090	0
47	20250213	203700	11016030	11090	11090	11090	11090	0
48	20250213	203600	11016030	11090	11090	11090	11090	0
49	20250213	203500	11016030	11090	11090	11090	11090	0
50	20250213	203400	11016030	11090	11090	11090	11090	0
51	20250213	203300	11016030	11090	11090	11090	11090	0
52	20250213	203200	11016030	11090	11090	11090	11090	0
53	20250213	203100	11016030	11090	11090	11090	11090	0
54	20250213	203000	11016030	11090	11090	11090	11090	0
55	20250213	202900	11016030	11090	11090	11090	11090	0
56	20250213	202800	11016030	11090	11090	11090	11090	0
57	20250213	202700	11016030	11090	11090	11090	11090	0
58	20250213	202600	11016030	11090	11090	11090	11090	0
59	20250213	202500	11016030	11090	11090	11090	11090	0
60	20250213	202400	11016030	11090	11090	11090	11090	0
61	20250213	202300	11016030	11090	11090	11090	11090	0
62	20250213	202200	11016030	11090	11090	11090	11090	3
63	20250213	202100	11016030	11090	11090	11090	11090	0
64	20250213	202000	11016030	11090	11090	11090	11090	0
65	20250213	201900	11016030	11090	11090	11090	11090	0
66	20250213	201800	11016030	11090	11090	11090	11090	0
67	20250213	201700	11016030	11090	11090	11090	11090	0
68	20250213	201600	11016030	11090	11090	11090	11090	0
69	20250213	201500	11016030	11090	11090	11090	11090	0
70	20250213	201400	11016030	11090	11090	11090	11090	0
71	20250213	201300	11016030	11090	11090	11090	11090	0
72	20250213	201200	11016030	11090	11090	11090	11090	0
73	20250213	201100	11016030	11090	11090	11090	11090	0
74	20250213	201000	11016030	11090	11090	11090	11090	0
75	20250213	200900	11016030	11090	11090	11090	11090	0
76	20250213	200800	11016030	11090	11090	11090	11090	0
77	20250213	200700	11016030	11090	11090	11090	11090	0
78	20250213	200600	11016030	11090	11090	11090	11090	0
79	20250213	200500	11016030	11090	11090	11090	11090	0
80	20250213	200400	11016030	11090	11090	11090	11090	0
81	20250213	200300	11016030	11090	11090	11090	11090	0
82	20250213	200200	11016030	11090	11090	11090	11090	0
83	20250213	200100	11016030	11090	11090	11090	11090	0
84	20250213	200000	11016030	11090	11090	11090	11090	0
85	20250213	195900	11016030	11090	11090	11090	11090	0
86	20250213	195800	11016030	11090	11090	11090	11090	0
87	20250213	195700	11016030	11090	11090	11090	11090	0
88	20250213	195600	11016030	11090	11090	11090	11090	0
89	20250213	195500	11016030	11090	11090	11090	11090	0
90	20250213	195400	11016030	11090	11090	11090	11090	0
91	20250213	195300	11016030	11090	11090	11090	11090	0
92	20250213	195200	11016030	11090	11090	11090	11090	3
93	20250213	195100	11016030	11090	11090	11090	11090	0
94	20250213	195000	11016030	11090	11090	11090	11090	0
95	20250213	194900	11016030	11090	11090	11090	11090	0
96	20250213	194800	11016030	11090	11090	11090	11090	0
97	20250213	194700	11016030	11090	11090	11090	11090	0
98	20250213	194600	11016030	11090	11090	11090	11090	0
99	20250213	194500	11016030	11090	11090	11090	11090	0
100	20250213	194400	11016030	11090	11090	11090	11090	0
101	20250213	194300	11016030	11090	11090	11090	11090	0
102	20250213	194200	11016030	11090	11090	11090	11090	0
103	20250213	194100	11016030	11090	11090	11090	11090	0
104	20250213	194000	11016030	11090	11090	11090	11090	0
105	20250213	193900	11016030	11090	11090	11090	11090	0
106	20250213	193800	11016030	11090	11090	11090	11090	0
107	20250213	193700	11016030	11090	11090	11090	11090	0
108	20250213	193600	11016030	11090	11090	11090	11090	0
109	20250213	193500	11016030	11090	11090	11090	11090	0
110	20250213	193400	11016030	11090	11090	11090	11090	0
111	20250213	193300	11016030	11090	11090	11090	11090	0
112	20250213	193200	11016030	11090	11090	11090	11090	0
113	20250213	193100	11016030	11090	11090	11090	11090	0
114	20250213	193000	11016030	11090	11090	11090	11090	0
115	20250213	192900	11016030	11090	11090	11090	11090	0
116	20250213	192800	11016030	11090	11090	11090	11090	0
117	20250213	192700	11016030	11090	11090	11090	11090	0
118	20250213	192600	11016030	11090	11090	11090	11090	0
119	20250213	192500	11016030	11090	11090	11090	11090	0
120	20250213	192400	11016030	11090	11090	11090	11090	0
121	20250213	192300	11016030	11090	11090	11090	11090	0
122	20250213	192200	11016030	11090	11090	11090	11090	3
123	20250213	192100	11016030	11090	11090	11090	11090	0
124	20250213	192000	11016030	11090	11090	11090	11090	0
125	20250213	191900	11016030	11090	11090	11090	11090	0
126	20250213	191800	11016030	11090	11090	11090	11090	0
127	20250213	191700	11016030	11090	11090	11090	11090	0
128	20250213	191600	11016030	11090	11090	11090	11090	0
129	20250213	191500	11016030	11090	11090	11090	11090	0
130	20250213	191400	11016030	11090	11090	11090	11090	0
131	20250213	191300	11016030	11090	11090	11090	11090	0
132	20250213	191200	11016030	11090	11090	11090	11090	0
133	20250213	191100	11016030	11090	11090	11090	11090	0
134	20250213	191000	11016030	11090	11090	11090	11090	0
135	20250213	190900	11016030	11090	11090	11090	11090	0
136	20250213	190800	11016030	11090	11090	11090	11090	0
137	20250213	190700	11016030	11090	11090	11090	11090	0
138	20250213	190600	11016030	11090	11090	11090	11090	0
139	20250213	190500	11016030	11090	11090	11090	11090	0
140	20250213	190400	11016030	11090	11090	11090	11090	0
141	20250213	190300	11016030	11090	11090	11090	11090	0
142	20250213	190200	11016030	11090	11090	11090	11090	0
143	20250213	190100	11016030	11090	11090	11090	11090	0
144	20250213	190000	11016030	11090	11090	11090	11090	0
145	20250213	185900	11016030	11090	11090	11090	11090	0
146	20250213	185800	11016030	11090	11090	11090	11090	0
147	20250213	185700	11016030	11090	11090	11090	11090	0
148	20250213	185600	11016030	11090	11090	11090	11090	0
149	20250213	185500	11016030	11090	11090	11090	11090	0
150	20250213	185400	11016030	11090	11090	11090	11090	0
151	20250213	185300	11016030	11090	11090	11090	11090	0
152	20250213	185200	11016030	11090	11090	11090	11090	3
153	20250213	185100	11016030	11090	11090	11090	11090	0
154	20250213	185000	11016030	11090	11090	11090	11090	0
155	20250213	184900	11016030	11090	11090	11090	11090	0
156	20250213	184800	11016030	11090	11090	11090	11090	0
157	20250213	184700	11016030	11090	11090	11090	11090	0
158	20250213	184600	11016030	11090	11090	11090	11090	0
159	20250213	184500	11016030	11090	11090	11090	11090	0
160	20250213	184400	11016030	11090	11090	11090	11090	0
161	20250213	184300	11016030	11090	11090	11090	11090	0
162	20250213	184200	11016030	11090	11090	11090	11090	0
163	20250213	184100	11016030	11090	11090	11090	11090	0
164	20250213	184000	11016030	11090	11090	11090	11090	0
165	20250213	183900	11016030	11090	11090	11090	11090	0
166	20250213	183800	11016030	11090	11090	11090	11090	0
167	20250213	183700	11016030	11090	11090	11090	11090	0
168	20250213	183600	11016030	11090	11090	11090	11090	0
169	20250213	183500	11016030	11090	11090	11090	11090	0
170	20250213	183400	11016030	11090	11090	11090	11090	0
171	20250213	183300	11016030	11090	11090	11090	11090	0
172	20250213	183200	11016030	11090	11090	11090	11090	0
173	20250213	183100	11016030	11090	11090	11090	11090	0
174	20250213	183000	11016030	11090	11090	11090	11090	0
175	20250213	182900	11016030	11090	11090	11090	11090	0
176	20250213	182800	11016030	11090	11090	11090	11090	0
177	20250213	182700	11016030	11090	11090	11090	11090	0
178	20250213	182600	11016030	11090	11090	11090	11090	0
179	20250213	182500	11016030	11090	11090	11090	11090	0
180	20250213	182400	11016030	11090	11090	11090	11090	0
181	20250213	182300	11016030	11090	11090	11090	11090	0
182	20250213	182200	11016030	11090	11090	11090	11090	3
183	20250213	182100	11016030	11090	11090	11090	11090	0
184	20250213	182000	11016030	11090	11090	11090	11090	0
185	20250213	181900	11016030	11090	11090	11090	11090	0
186	20250213	181800	11016030	11090	11090	11090	11090	0
187	20250213	181700	11016030	11090	11090	11090	11090	0
188	20250213	181600	11016030	11090	11090	11090	11090	0
189	20250213	181500	11016030	11090	11090	11090	11090	0
190	20250213	181400	11016030	11090	11090	11090	11090	0
191	20250213	181300	11016030	11090	11090	11090	11090	0
192	20250213	181200	11016030	11090	11090	11090	11090	0
193	20250213	181100	11016030	11090	11090	11090	11090	0
194	20250213	181000	11016030	11090	11090	11090	11090	0
195	20250213	180900	11016030	11090	11090	11090	11090	0
196	20250213	180800	11016030	11090	11090	11090	11090	0
197	20250213	180700	11016030	11090	11090	11090	11090	0
198	20250213	180600	11016030	11090	11090	11090	11090	0
199	20250213	180500	11016030	11090	11090	11090	11090	0
200	20250213	180400	11016030	11090	11090	11090	11090	0
201	20250213	180300	11016030	11090	11090	11090	11090	0
202	20250213	180200	11016030	11090	11090	11090	11090	0
203	20250213	180100	11016030	11090	11090	11090	11090	0
204	20250213	180000	11016030	11090	11090	11090	11090	0
205	20250213	175900	11016030	11090	11090	11090	11090	0
206	20250213	175800	11016030	11090	11090	11090	11090	0
207	20250213	175700	11016030	11090	11090	11090	11090	0
208	20250213	175600	11016030	11090	11090	11090	11090	0
209	20250213	175500	11016030	11090	11090	11090	11090	0
210	20250213	175400	11016030	11090	11090	11090	11090	0
211	20250213	175300	11016030	11090	11090	11090	11090	0
212	20250213	175200	11016030	11090	11090	11090	11090	3
213	20250213	175100	11016030	11090	11090	11090	11090	0
214	20250213	175000	11016030	11090	11090	11090	11090	0
215	20250213	174900	11016030	11090	11090	11090	11090	0
216	20250213	174800	11016030	11090	11090	11090	11090	0
217	20250213	174700	11016030	11090	11090	11090	11090	0
218	20250213	174600	11016030	11090	11090	11090	11090	0
219	20250213	174500	11016030	11090	11090	11090	11090	0
220	20250213	174400	11016030	11090	11090	11090	11090	0
221	20250213	174300	11016030	11090	11090	11090	11090	0
222	20250213	174200	11016030	11090	11090	11090	11090	0
223	20250213	174100	11016030	11090	11090	11090	11090	0
224	20250213	174000	11016030	11090	11090	11090	11090	0
225	20250213	173900	11016030	11090	11090	11090	11090	0
226	20250213	173800	11016030	11090	11090	11090	11090	0
227	20250213	173700	11016030	11090	11090	11090	11090	0
228	20250213	173600	11016030	11090	11090	11090	11090	0
229	20250213	173500	11016030	11090	11090	11090	11090	0
230	20250213	173400	11016030	11090	11090	11090	11090	0
231	20250213	173300	11016030	11090	11090	11090	11090	0
232	20250213	173200	11016030	11090	11090	11090	11090	0
233	20250213	173100	11016030	11090	11090	11090	11090	0
234	20250213	173000	11016030	11090	11090	11090	11090	0
235	20250213	172900	11016030	11090	11090	11090	11090	0
236	20250213	172800	11016030	11090	11090	11090	11090	0
237	20250213	172700	11016030	11090	11090	11090	11090	0
238	20250213	172600	11016030	11090	11090	11090	11090	0
239	20250213	172500	11016030	11090	11090	11090	11090	0
240	20250213	172400	11016030	11090	11090	11090	11090	0
241	20250213	172300	11016030	11090	11090	11090	11090	0
242	20250213	172200	11016030	11090	11090	11090	11090	3
243	20250213	172100	11016030	11090	11090	11090	11090	0
244	20250213	172000	11016030	11090	11090	11090	11090	0
245	20250213	171900	11016030	11090	11090	11090	11090	0
246	20250213	171800	11016030	11090	11090	11090	11090	0
247	20250213	171700	11016030	11090	11090	11090	11090	0
248	20250213	171600	11016030	11090	11090	11090	11090	0
249	20250213	171500	11016030	11090	11090	11090	11090	0
250	20250213	171400	11016030	11090	11090	11090	11090	0
251	20250213	171300	11016030	11090	11090	11090	11090	0
252	20250213	171200	11016030	11090	11090	11090	11090	0
253	20250213	171100	11016030	11090	11090	11090	11090	0
254	20250213	171000	11016030	11090	11090	11090	11090	0
255	20250213	170900	11016030	11090	11090	11090	11090	0
256	20250213	170800	11016030	11090	11090	11090	11090	0
257	20250213	170700	11016030	11090	11090	11090	11090	0
258	20250213	170600	11016030	11090	11090	11090	11090	0
259	20250213	170500	11016030	11090	11090	11090	11090	0
260	20250213	170400	11016030	11090	11090	11090	11090	0
261	20250213	170300	11016030	11090	11090	11090	11090	0
262	20250213	170200	11016030	11090	11090	11090	11090	0
263	20250213	170100	11016030	11090	11090	11090	11090	0
264	20250213	170000	11016030	11090	11090	11090	11090	0
265	20250213	165900	11016030	11090	11090	11090	11090	0
266	20250213	165800	11016030	11090	11090	11090	11090	0
267	20250213	165700	11016030	11090	11090	11090	11090	0
268	20250213	165600	11016030	11090	11090	11090	11090	0
269	20250213	165500	11016030	11090	11090	11090	11090	0
270	20250213	165400	11016030	11090	11090	11090	11090	0
271	20250213	165300	11016030	11090	11090	11090	11090	0
272	20250213	165200	11016030	11090	11090	11090	11090	3
273	20250213	165100	11016030	11090	11090	11090	11090	0
274	20250213	165000	11016030	11090	11090	11090	11090	0
275	20250213	164900	11016030	11090	11090	11090	11090	0
276	20250213	164800	11016030	11090	11090	11090	11090	0
277	20250213	164700	11016030	11090	11090	11090	11090	0
278	20250213	164600	11016030	11090	11090	11090	11090	0
279	20250213	164500	11016030	11090	11090	11090	11090	0
280	20250213	164400	11016030	11090	11090	11090	11090	0
281	20250213	164300	11016030	11090	11090	11090	11090	0
282	20250213	164200	11016030	11090	11090	11090	11090	0
283	20250213	164100	11016030	11090	11090	11090	11090	0
284	20250213	164000	11016030	11090	11090	11090	11090	0
285	20250213	163900	11016030	11090	11090	11090	11090	0
286	20250213	163800	11016030	11090	11090	11090	11090	0
287	20250213	163700	11016030	11090	11090	11090	11090	0
288	20250213	163600	11016030	11090	11090	11090	11090	0
289	20250213	163500	11016030	11090	11090	11090	11090	0
290	20250213	163400	11016030	11090	11090	11090	11090	0
291	20250213	163300	11016030	11090	11090	11090	11090	0
292	20250213	163200	11016030	11090	11090	11090	11090	0
293	20250213	163100	11016030	11090	11090	11090	11090	0
294	20250213	163000	11016030	11090	11090	11090	11090	0
295	20250213	162900	11016030	11090	11090	11090	11090	0
296	20250213	162800	11016030	11090	11090	11090	11090	0
297	20250213	162700	11016030	11090	11090	11090	11090	0
298	20250213	162600	11016030	11090	11090	11090	11090	0
299	20250213	162500	11016030	11090	11090	11090	11090	0
300	20250213	162400	11016030	11090	11090	11090	11090	0
301	20250213	162300	11016030	11090	11090	11090	11090	0
302	20250213	162200	11016030	11090	11090	11090	11090	3
303	20250213	162100	11016030	11090	11090	11090	11090	0
304	20250213	162000	11016030	11090	11090	11090	11090	0
305	20250213	161900	11016030	11090	11090	11090	11090	0
306	20250213	161800	11016030	11090	11090	11090	11090	0
307	20250213	161700	11016030	11090	11090	11090	11090	0
308	20250213	161600	11016030	11090	11090	11090	11090	0
309	20250213	161500	11016030	11090	11090	11090	11090	0
310	20250213	161400	11016030	11090	11090	11090	11090	0
311	20250213	161300	11016030	11090	11090	11090	11090	0
312	20250213	161200	11016030	11090	11090	11090	11090	0
313	20250213	161100	11016030	11090	11090	11090	11090	0
314	20250213	161000	11016030	11090	11090	11090	11090	0
315	20250213	160900	11016030	11090	11090	11090	11090	0
316	20250213	160800	11016030	11090	11090	11090	11090	0
317	20250213	160700	11016030	11090	11090	11090	11090	0
318	20250213	160600	11016030	11090	11090	11090	11090	0
319	20250213	160500	11016030	11090	11090	11090	11090	0
320	20250213	160400	11016030	11090	11090	11090	11090	0
321	20250213	160300	11016030	11090	11090	11090	11090	0
322	20250213	160200	11016030	11090	11090	11090	11090	0
323	20250213	160100	11016030	11090	11090	11090	11090	0
324	20250213	160000	11016030	11090	11090	11090	11090	0
325	20250213	155900	11016030	11090	11090	11090	11090	0
326	20250213	155800	11016030	11090	11090	11090	11090	0
327	20250213	155700	11016030	11090	11090	11090	11090	0
328	20250213	155600	11016030	11090	11090	11090	11090	0
329	20250213	155500	11016030	11090	11090	11090	11090	0
330	20250213	155400	11016030	11090	11090	11090	11090	0
331	20250213	155300	11016030	11090	11090	11090	11090	0
332	20250213	155200	11016030	11090	11090	11090	11090	3
333	20250213	155100	11016030	11090	11090	11090	11090	0
334	20250213	155000	11016030	11090	11090	11090	11090	0
335	20250213	154900	11016030	11090	11090	11090	11090	0
336	20250213	154800	11016030	11090	11090	11090	11090	0
337	20250213	154700	11016030	11090	11090	11090	11090	0
338	20250213	154600	11016030	11090	11090	11090	11090	0
339	20250213	154500	11016030	11090	11090	11090	11090	0
340	20250213	154400	11016030	11090	11090	11090	11090	0
341	20250213	154300	11016030	11090	11090	11090	11090	0
342	20250213	154200	11016030	11090	11090	11090	11090	0
343	20250213	154100	11016030	11090	11090	11090	11090	0
344	20250213	154000	11016030	11090	11090	11090	11090	0
345	20250213	153900	11016030	11090	11090	11090	11090	0
346	20250213	153800	11016030	11090	11090	11090	11090	0
347	20250213	153700	11016030	11090	11090	11090	11090	0
348	20250213	153600	11016030	11090	11090	11090	11090	0
349	20250213	153500	11016030	11090	11090	11090	11090	0
350	20250213	153400	11016030	11090	11090	11090	11090	0
351	20250213	153300	11016030	11090	11090	11090	11090	0
352	20250213	153200	11016030	11090	11090	11090	11090	0
353	20250213	153100	11016030	11090	11090	11090	11090	0
354	20250213	153000	11016030	11090	11090	11090	11090	3
355	20250213	152900	10982760	11100	11100	11100	11100	0
356	20250213	152800	10982760	11100	11100	11100	11100	0
357	20250213	152700	10982760	11100	11100	11100	11100	0
358	20250213	152600	10982760	11100	11100	11100	11100	0
359	20250213	152500	10982760	11100	11100	11100	11100	0
360	20250213	152400	10982760	11100	11100	11100	11100	0
361	20250213	152300	10982760	11100	11100	11100	11100	0
362	20250213	152200	10982760	11100	11100	11100	11100	0
363	20250213	152100	10982760	11100	11100	11100	11100	0
364	20250213	152000	10982760	11100	11100	11100	11100	0
365	20250213	151900	10982760	11100	11100	11100	11100	0
366	20250213	151800	10982760	11100	11100	11100	11100	0
367	20250213	151700	10982760	11100	11100	11100	11100	0
368	20250213	151600	10982760	11100	11100	11100	11100	0
369	20250213	151500	10982760	11100	11100	11100	11100	0
370	20250213	151400	10982760	11100	11100	11100	11100	0
371	20250213	151300	10982760	11100	10940	11100	10940	28
372	20250213	151200	10674460	10940	10790	10940	10790	100
373	20250213	151100	9589340	10850	10850	10850	10850	0
374	20250213	151000	9589340	10850	10850	10850	10850	0
375	20250213	150900	9589340	10850	10850	10850	10850	0
376	20250213	150800	9589340	10850	10850	10850	10850	0
377	20250213	150700	9589340	10850	10850	10850	10850	0
378	20250213	150600	9589340	10850	10850	10850	10850	0
379	20250213	150500	9589340	10850	10850	10850	10850	0
380	20250213	150400	9589340	10850	10850	10850	10850	0
381	20250213	150300	9589340	10850	10850	10850	10850	0
382	20250213	150200	9589340	10850	10850	10850	10850	0
383	20250213	150100	9589340	10850	10850	10850	10850	0
384	20250213	150000	9589340	10850	10850	10850	10850	0
385	20250213	145900	9589340	10850	10850	10850	10850	0
386	20250213	145800	9589340	10850	10850	10850	10850	0
387	20250213	145700	9589340	10850	10790	10850	10790	92
388	20250213	145600	8596600	10870	10870	10870	10870	0
389	20250213	145500	8596600	10870	10870	10870	10870	0
390	20250213	145400	8596600	10870	10870	10870	10870	0
391	20250213	145300	8596600	10870	10870	10870	10870	0
392	20250213	145200	8596600	10870	10870	10870	10870	0
393	20250213	145100	8596600	10870	10870	10870	10870	0
394	20250213	145000	8596600	10870	10870	10870	10870	0
395	20250213	144900	8596600	10870	10870	10870	10870	0
396	20250213	144800	8596600	10870	10870	10870	10870	0
397	20250213	144700	8596600	10870	10870	10870	10870	0
398	20250213	144600	8596600	10870	10830	10870	10830	50
399	20250213	144500	8054410	10830	10830	10830	10830	0
400	20250213	144400	8054410	10830	10830	10830	10830	0
401	20250213	144300	8054410	10830	10830	10830	10830	0
402	20250213	144200	8054410	10830	10830	10830	10830	0
403	20250213	144100	8054410	10830	10830	10830	10830	0
404	20250213	144000	8054410	10830	10830	10830	10830	2
405	20250213	143900	8032750	10500	10600	10600	10500	150
406	20250213	143800	6453750	10850	10850	10850	10850	0
407	20250213	143700	6453750	10850	10850	10850	10850	0
408	20250213	143600	6453750	10850	10850	10850	10850	0
409	20250213	143500	6453750	10850	10850	10850	10850	0
410	20250213	143400	6453750	10850	10850	10850	10850	0
411	20250213	143300	6453750	10850	10850	10850	10850	0
412	20250213	143200	6453750	10850	10850	10850	10850	0
413	20250213	143100	6453750	10850	10850	10850	10850	0
414	20250213	143000	6453750	10850	10850	10850	10850	0
415	20250213	142900	6453750	10850	10850	10850	10850	0
416	20250213	142800	6453750	10850	10850	10850	10850	0
417	20250213	142700	6453750	10850	10850	10850	10850	0
418	20250213	142600	6453750	10850	10850	10850	10850	0
419	20250213	142500	6453750	10850	10850	10850	10850	0
420	20250213	142400	6453750	10850	10850	10850	10850	0
421	20250213	142300	6453750	10850	10850	10850	10850	0
422	20250213	142200	6453750	10850	10850	10850	10850	1
423	20250213	142100	6442900	10600	10600	10600	10600	0
424	20250213	142000	6442900	10600	10600	10600	10600	0
425	20250213	141900	6442900	10600	10600	10600	10600	0
426	20250213	141800	6442900	10600	10600	10600	10600	0
427	20250213	141700	6442900	10600	10600	10600	10600	0
428	20250213	141600	6442900	10600	10600	10600	10600	0
429	20250213	141500	6442900	10600	10600	10600	10600	0
430	20250213	141400	6442900	10600	10600	10600	10600	0
431	20250213	141300	6442900	10600	10600	10600	10600	0
432	20250213	141200	6442900	10600	10600	10600	10600	0
433	20250213	141100	6442900	10600	10600	10600	10600	0
434	20250213	141000	6442900	10600	10600	10600	10600	16
435	20250213	140900	6273300	10600	10610	10610	10600	55
436	20250213	140800	5690140	10880	10880	10880	10880	0
437	20250213	140700	5690140	10880	10620	10880	10610	30
438	20250213	140600	5369040	10880	10880	10880	10880	10
439	20250213	140500	5260240	10610	10610	10610	10610	0
440	20250213	140400	5260240	10610	10630	10630	10610	50
441	20250213	140300	4729540	10600	10600	10600	10600	0
442	20250213	140200	4729540	10600	10630	10630	10600	50
443	20250213	140100	4198990	10600	10600	10600	10600	0
444	20250213	140000	4198990	10600	10600	10600	10600	50
445	20250213	135900	3668990	10600	10600	10600	10600	0
446	20250213	135800	3668990	10600	10620	10620	10600	50
447	20250213	135700	3138930	10620	10620	10620	10620	40
448	20250213	135600	2714130	11150	11150	11150	11150	0
449	20250213	135500	2714130	11150	11150	11150	11150	0
450	20250213	135400	2714130	11150	11150	11150	11150	0
451	20250213	135300	2714130	11150	11150	11150	11150	0
452	20250213	135200	2714130	11150	11150	11150	11150	0
453	20250213	135100	2714130	11150	11150	11150	11150	0
454	20250213	135000	2714130	11150	11150	11150	11150	0
455	20250213	134900	2714130	11150	11150	11150	11150	0
456	20250213	134800	2714130	11150	11150	11150	11150	0
457	20250213	134700	2714130	11150	11150	11150	11150	0
458	20250213	134600	2714130	11150	11150	11150	11150	0
459	20250213	134500	2714130	11150	11150	11150	11150	0
460	20250213	134400	2714130	11150	11150	11150	11150	0
461	20250213	134300	2714130	11150	11150	11150	11150	0
462	20250213	134200	2714130	11150	11150	11150	11150	0
463	20250213	134100	2714130	11150	11150	11150	11150	0
464	20250213	134000	2714130	11150	11150	11150	11150	0
465	20250213	133900	2714130	11150	11150	11150	11150	0
466	20250213	133800	2714130	11150	11150	11150	11150	0
467	20250213	133700	2714130	11150	11150	11150	11150	0
468	20250213	133600	2714130	11150	11150	11150	11150	0
469	20250213	133500	2714130	11150	11150	11150	11150	0
470	20250213	133400	2714130	11150	11150	11150	11150	0
471	20250213	133300	2714130	11150	11150	11150	11150	0
472	20250213	133200	2714130	11150	11150	11150	11150	0
473	20250213	133100	2714130	11150	11150	11150	11150	0
474	20250213	133000	2714130	11150	11150	11150	11150	0
475	20250213	132900	2714130	11150	11150	11150	11150	0
476	20250213	132800	2714130	11150	11150	11150	11150	0
477	20250213	132700	2714130	11150	11150	11150	11150	0
478	20250213	132600	2714130	11150	11150	11150	11150	0
479	20250213	132500	2714130	11150	11150	11150	11150	0
480	20250213	132400	2714130	11150	11150	11150	11150	0
481	20250213	132300	2714130	11150	11150	11150	11150	0
482	20250213	132200	2714130	11150	11150	11150	11150	0
483	20250213	132100	2714130	11150	11150	11150	11150	0
484	20250213	132000	2714130	11150	11150	11150	11150	0
485	20250213	131900	2714130	11150	11150	11150	11150	0
486	20250213	131800	2714130	11150	11150	11150	11150	0
487	20250213	131700	2714130	11150	11150	11150	11150	0
488	20250213	131600	2714130	11150	11150	11150	11150	0
489	20250213	131500	2714130	11150	11150	11150	11150	0
490	20250213	131400	2714130	11150	11150	11150	11150	0
491	20250213	131300	2714130	11150	11150	11150	11150	0
492	20250213	131200	2714130	11150	11150	11150	11150	0
493	20250213	131100	2714130	11150	11150	11150	11150	0
494	20250213	131000	2714130	11150	11150	11150	11150	0
495	20250213	130900	2714130	11150	11150	11150	11150	0
496	20250213	130800	2714130	11150	11150	11150	11150	0
497	20250213	130700	2714130	11150	11150	11150	11150	0
498	20250213	130600	2714130	11150	11150	11150	11150	0
499	20250213	130500	2714130	11150	11150	11150	11150	0
500	20250213	130400	2714130	11150	11150	11150	11150	0
501	20250213	130300	2714130	11150	11150	11150	11150	0
502	20250213	130200	2714130	11150	11150	11150	11150	0
503	20250213	130100	2714130	11150	11150	11150	11150	0
504	20250213	130000	2714130	11150	11150	11150	11150	0
505	20250213	125900	2714130	11150	11150	11150	11150	0
506	20250213	125800	2714130	11150	11150	11150	11150	0
507	20250213	125700	2714130	11150	11150	11150	11150	0
508	20250213	125600	2714130	11150	11150	11150	11150	0
509	20250213	125500	2714130	11150	11150	11150	11150	0
510	20250213	125400	2714130	11150	11150	11150	11150	0
511	20250213	125300	2714130	11150	11150	11150	11150	0
512	20250213	125200	2714130	11150	11150	11150	11150	0
513	20250213	125100	2714130	11150	11150	11150	11150	0
514	20250213	125000	2714130	11150	11000	11150	11000	40
515	20250213	124900	2273980	11000	11000	11000	11000	0
516	20250213	124800	2273980	11000	11000	11000	11000	0
517	20250213	124700	2273980	11000	11000	11000	11000	0
518	20250213	124600	2273980	11000	11000	11000	11000	0
519	20250213	124500	2273980	11000	11000	11000	11000	0
520	20250213	124400	2273980	11000	11000	11000	11000	0
521	20250213	124300	2273980	11000	11000	11000	11000	0
522	20250213	124200	2273980	11000	11000	11000	11000	0
523	20250213	124100	2273980	11000	11000	11000	11000	0
524	20250213	124000	2273980	11000	11000	11000	11000	0
525	20250213	123900	2273980	11000	11000	11000	11000	0
526	20250213	123800	2273980	11000	11000	11000	11000	0
527	20250213	123700	2273980	11000	11000	11000	11000	0
528	20250213	123600	2273980	11000	11000	11000	11000	0
529	20250213	123500	2273980	11000	11000	11000	11000	0
530	20250213	123400	2273980	11000	11000	11000	11000	0
531	20250213	123300	2273980	11000	11000	11000	11000	0
532	20250213	123200	2273980	11000	11000	11000	11000	0
533	20250213	123100	2273980	11000	11000	11000	11000	0
534	20250213	123000	2273980	11000	11000	11000	11000	0
535	20250213	122900	2273980	11000	11000	11000	11000	0
536	20250213	122800	2273980	11000	11000	11000	11000	0
537	20250213	122700	2273980	11000	11000	11000	11000	0
538	20250213	122600	2273980	11000	11000	11000	11000	0
539	20250213	122500	2273980	11000	11000	11000	11000	0
540	20250213	122400	2273980	11000	11000	11000	11000	0
541	20250213	122300	2273980	11000	11000	11000	11000	0
542	20250213	122200	2273980	11000	11000	11000	11000	0
543	20250213	122100	2273980	11000	11000	11000	11000	0
544	20250213	122000	2273980	11000	11000	11000	11000	0
545	20250213	121900	2273980	11000	11000	11000	11000	0
546	20250213	121800	2273980	11000	11000	11000	11000	0
547	20250213	121700	2273980	11000	11000	11000	11000	0
548	20250213	121600	2273980	11000	11000	11000	11000	0
549	20250213	121500	2273980	11000	11000	11000	11000	0
550	20250213	121400	2273980	11000	11000	11000	11000	1
551	20250213	121300	2262980	11200	11200	11200	11200	0
552	20250213	121200	2262980	11200	11200	11200	11200	0
553	20250213	121100	2262980	11200	11200	11200	11200	0
554	20250213	121000	2262980	11200	11200	11200	11200	0
555	20250213	120900	2262980	11200	11200	11200	11200	0
556	20250213	120800	2262980	11200	11200	11200	11200	1
557	20250213	120700	2251780	11050	11050	11050	11050	100
558	20250213	120600	1146780	11280	11280	11280	11280	0
559	20250213	120500	1146780	11280	11280	11280	11280	0
560	20250213	120400	1146780	11280	11280	11280	11280	0
561	20250213	120300	1146780	11280	11280	11280	11280	0
562	20250213	120200	1146780	11280	11280	11280	11280	0
563	20250213	120100	1146780	11280	11280	11280	11280	1
564	20250213	120000	1135500	11100	11100	11100	11100	0
565	20250213	115900	1135500	11100	11100	11100	11100	0
566	20250213	115800	1135500	11100	11150	11150	11100	100
567	20250213	115700	23000	11500	11500	11500	11500	0
568	20250213	115600	23000	11500	11500	11500	11500	0
569	20250213	115500	23000	11500	11500	11500	11500	0
570	20250213	115400	23000	11500	11500	11500	11500	0
571	20250213	115300	23000	11500	11500	11500	11500	0
572	20250213	115200	23000	11500	11500	11500	11500	0
573	20250213	115100	23000	11500	11500	11500	11500	0
574	20250213	115000	23000	11500	11500	11500	11500	0
575	20250213	114900	23000	11500	11500	11500	11500	0
576	20250213	114800	23000	11500	11500	11500	11500	0
577	20250213	114700	23000	11500	11500	11500	11500	0
578	20250213	114600	23000	11500	11500	11500	11500	0
579	20250213	114500	23000	11500	11500	11500	11500	0
580	20250213	114400	23000	11500	11500	11500	11500	0
581	20250213	114300	23000	11500	11500	11500	11500	0
582	20250213	114200	23000	11500	11500	11500	11500	0
583	20250213	114100	23000	11500	11500	11500	11500	0
584	20250213	114000	23000	11500	11500	11500	11500	0
585	20250213	113900	23000	11500	11500	11500	11500	0
586	20250213	113800	23000	11500	11500	11500	11500	0
587	20250213	113700	23000	11500	11500	11500	11500	0
588	20250213	113600	23000	11500	11500	11500	11500	0
589	20250213	113500	23000	11500	11500	11500	11500	0
590	20250213	113400	23000	11500	11500	11500	11500	0
591	20250213	113300	23000	11500	11500	11500	11500	0
592	20250213	113200	23000	11500	11500	11500	11500	0
593	20250213	113100	23000	11500	11500	11500	11500	0
594	20250213	113000	23000	11500	11500	11500	11500	0
595	20250213	112900	23000	11500	11500	11500	11500	0
596	20250213	112800	23000	11500	11500	11500	11500	0
597	20250213	112700	23000	11500	11500	11500	11500	0
598	20250213	112600	23000	11500	11500	11500	11500	0
599	20250213	112500	23000	11500	11500	11500	11500	0
600	20250213	112400	23000	11500	11500	11500	11500	0
601	20250213	112300	23000	11500	11500	11500	11500	0
602	20250213	112200	23000	11500	11500	11500	11500	0
603	20250213	112100	23000	11500	11500	11500	11500	0
604	20250213	112000	23000	11500	11500	11500	11500	0
605	20250213	111900	23000	11500	11500	11500	11500	0
606	20250213	111800	23000	11500	11500	11500	11500	0
607	20250213	111700	23000	11500	11500	11500	11500	0
608	20250213	111600	23000	11500	11500	11500	11500	0
609	20250213	111500	23000	11500	11500	11500	11500	0
610	20250213	111400	23000	11500	11500	11500	11500	0
611	20250213	111300	23000	11500	11500	11500	11500	0
612	20250213	111200	23000	11500	11500	11500	11500	0
613	20250213	111100	23000	11500	11500	11500	11500	0
614	20250213	111000	23000	11500	11500	11500	11500	0
615	20250213	110900	23000	11500	11500	11500	11500	0
616	20250213	110800	23000	11500	11500	11500	11500	0
617	20250213	110700	23000	11500	11500	11500	11500	0
618	20250213	110600	23000	11500	11500	11500	11500	0
619	20250213	110500	23000	11500	11500	11500	11500	0
620	20250213	110400	23000	11500	11500	11500	11500	0
621	20250213	110300	23000	11500	11500	11500	11500	0
622	20250213	110200	23000	11500	11500	11500	11500	0
623	20250213	110100	23000	11500	11500	11500	11500	0
624	20250213	110000	23000	11500	11500	11500	11500	0
625	20250213	105900	23000	11500	11500	11500	11500	0
626	20250213	105800	23000	11500	11500	11500	11500	0
627	20250213	105700	23000	11500	11500	11500	11500	0
628	20250213	105600	23000	11500	11500	11500	11500	0
629	20250213	105500	23000	11500	11500	11500	11500	0
630	20250213	105400	23000	11500	11500	11500	11500	0
631	20250213	105300	23000	11500	11500	11500	11500	0
632	20250213	105200	23000	11500	11500	11500	11500	0
633	20250213	105100	23000	11500	11500	11500	11500	0
634	20250213	105000	23000	11500	11500	11500	11500	0
635	20250213	104900	23000	11500	11500	11500	11500	0
636	20250213	104800	23000	11500	11500	11500	11500	0
637	20250213	104700	23000	11500	11500	11500	11500	0
638	20250213	104600	23000	11500	11500	11500	11500	0
639	20250213	104500	23000	11500	11500	11500	11500	0
640	20250213	104400	23000	11500	11500	11500	11500	0
641	20250213	104300	23000	11500	11500	11500	11500	0
642	20250213	104200	23000	11500	11500	11500	11500	0
643	20250213	104100	23000	11500	11500	11500	11500	0
644	20250213	104000	23000	11500	11500	11500	11500	0
645	20250213	103900	23000	11500	11500	11500	11500	0
646	20250213	103800	23000	11500	11500	11500	11500	0
647	20250213	103700	23000	11500	11500	11500	11500	0
648	20250213	103600	23000	11500	11500	11500	11500	0
649	20250213	103500	23000	11500	11500	11500	11500	0
650	20250213	103400	23000	11500	11500	11500	11500	0
651	20250213	103300	23000	11500	11500	11500	11500	0
652	20250213	103200	23000	11500	11500	11500	11500	0
653	20250213	103100	23000	11500	11500	11500	11500	0
654	20250213	103000	23000	11500	11500	11500	11500	0
655	20250213	102900	23000	11500	11500	11500	11500	0
656	20250213	102800	23000	11500	11500	11500	11500	0
657	20250213	102700	23000	11500	11500	11500	11500	0
658	20250213	102600	23000	11500	11500	11500	11500	0
659	20250213	102500	23000	11500	11500	11500	11500	0
660	20250213	102400	23000	11500	11500	11500	11500	0
661	20250213	102300	23000	11500	11500	11500	11500	0
662	20250213	102200	23000	11500	11500	11500	11500	0
663	20250213	102100	23000	11500	11500	11500	11500	0
664	20250213	102000	23000	11500	11500	11500	11500	0
665	20250213	101900	23000	11500	11500	11500	11500	0
666	20250213	101800	23000	11500	11500	11500	11500	0
667	20250213	101700	23000	11500	11500	11500	11500	0
668	20250213	101600	23000	11500	11500	11500	11500	0
669	20250213	101500	23000	11500	11500	11500	11500	0
670	20250213	101400	23000	11500	11500	11500	11500	0
671	20250213	101300	23000	11500	11500	11500	11500	0
672	20250213	101200	23000	11500	11500	11500	11500	0
673	20250213	101100	23000	11500	11500	11500	11500	0
674	20250213	101000	23000	11500	11500	11500	11500	0
675	20250213	100900	23000	11500	11500	11500	11500	0
676	20250213	100800	23000	11500	11500	11500	11500	0
677	20250213	100700	23000	11500	11500	11500	11500	0
678	20250213	100600	23000	11500	11500	11500	11500	0
679	20250213	100500	23000	11500	11500	11500	11500	0
680	20250213	100400	23000	11500	11500	11500	11500	0
681	20250213	100300	23000	11500	11500	11500	11500	0
682	20250213	100200	23000	11500	11500	11500	11500	0
683	20250213	100100	23000	11500	11500	11500	11500	0
684	20250213	100000	23000	11500	11500	11500	11500	0
685	20250213	095900	23000	11500	11500	11500	11500	0
686	20250213	095800	23000	11500	11500	11500	11500	0
687	20250213	095700	23000	11500	11500	11500	11500	0
688	20250213	095600	23000	11500	11500	11500	11500	0
689	20250213	095500	23000	11500	11500	11500	11500	0
690	20250213	095400	23000	11500	11500	11500	11500	0
691	20250213	095300	23000	11500	11500	11500	11500	0
692	20250213	095200	23000	11500	11500	11500	11500	0
693	20250213	095100	23000	11500	11500	11500	11500	0
694	20250213	095000	23000	11500	11500	11500	11500	0
695	20250213	094900	23000	11500	11500	11500	11500	0
696	20250213	094800	23000	11500	11500	11500	11500	0
697	20250213	094700	23000	11500	11500	11500	11500	0
698	20250213	094600	23000	11500	11500	11500	11500	0
699	20250213	094500	23000	11500	11500	11500	11500	0
700	20250213	094400	23000	11500	11500	11500	11500	0
701	20250213	094300	23000	11500	11500	11500	11500	0
702	20250213	094200	23000	11500	11500	11500	11500	0
703	20250213	094100	23000	11500	11500	11500	11500	0
704	20250213	094000	23000	11500	11500	11500	11500	0
705	20250213	093900	23000	11500	11500	11500	11500	0
706	20250213	093800	23000	11500	11500	11500	11500	0
707	20250213	093700	23000	11500	11500	11500	11500	0
708	20250213	093600	23000	11500	11500	11500	11500	0
709	20250213	093500	23000	11500	11500	11500	11500	0
710	20250213	093400	23000	11500	11500	11500	11500	0
711	20250213	093300	23000	11500	11500	11500	11500	0
712	20250213	093200	23000	11500	11500	11500	11500	0
713	20250213	093100	23000	11500	11500	11500	11500	0
714	20250213	093000	23000	11500	11500	11500	11500	0
715	20250213	092900	23000	11500	11500	11500	11500	0
716	20250213	092800	23000	11500	11500	11500	11500	0
717	20250213	092700	23000	11500	11500	11500	11500	0
718	20250213	092600	23000	11500	11500	11500	11500	0
719	20250213	092500	23000	11500	11500	11500	11500	0
720	20250213	092400	23000	11500	11500	11500	11500	0
721	20250213	092300	23000	11500	11500	11500	11500	0
722	20250213	092200	23000	11500	11500	11500	11500	0
723	20250213	092100	23000	11500	11500	11500	11500	0
724	20250213	092000	23000	11500	11500	11500	11500	0
725	20250213	091900	23000	11500	11500	11500	11500	0
726	20250213	091800	23000	11500	11500	11500	11500	0
727	20250213	091700	23000	11500	11500	11500	11500	0
728	20250213	091600	23000	11500	11500	11500	11500	0
729	20250213	091500	23000	11500	11500	11500	11500	0
730	20250213	091400	23000	11500	11500	11500	11500	0
731	20250213	091300	23000	11500	11500	11500	11500	0
732	20250213	091200	23000	11500	11500	11500	11500	0
733	20250213	091100	23000	11500	11500	11500	11500	0
734	20250213	091000	23000	11500	11500	11500	11500	0
735	20250213	090900	23000	11500	11500	11500	11500	0
736	20250213	090800	23000	11500	11500	11500	11500	0
737	20250213	090700	23000	11500	11500	11500	11500	0
738	20250213	090600	23000	11500	11500	11500	11500	0
739	20250213	090500	23000	11500	11500	11500	11500	0
740	20250213	090400	23000	11500	11500	11500	11500	0
741	20250213	090300	23000	11500	11500	11500	11500	0
742	20250213	090200	23000	11500	11500	11500	11500	1
743	20250213	090100	11500	11500	11500	11500	11500	1
744	20250213	090000	0	11240	11240	11240	11240	0