KissMeData/079980/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	195600	43369220	2500	2500	2500	2500	490
3	20250213	195500	43369220	2500	2500	2500	2500	0
4	20250213	195400	43369220	2500	2500	2500	2500	0
5	20250213	195300	43369220	2500	2500	2500	2500	0
6	20250213	195200	43369220	2500	2500	2500	2500	0
7	20250213	195100	43369220	2500	2500	2500	2500	0
8	20250213	195000	43369220	2500	2500	2500	2500	0
9	20250213	194900	43369220	2500	2500	2500	2500	0
10	20250213	194800	43369220	2500	2500	2500	2500	0
11	20250213	194700	43369220	2500	2500	2500	2500	0
12	20250213	194600	43369220	2500	2500	2500	2500	0
13	20250213	194500	43369220	2500	2500	2500	2500	0
14	20250213	194400	43369220	2500	2500	2500	2500	0
15	20250213	194300	43369220	2500	2500	2500	2500	0
16	20250213	194200	43369220	2500	2500	2500	2500	0
17	20250213	194100	43369220	2500	2500	2500	2500	0
18	20250213	194000	43369220	2500	2500	2500	2500	0
19	20250213	193900	43369220	2500	2500	2500	2500	0
20	20250213	193800	43369220	2500	2500	2500	2500	0
21	20250213	193700	43369220	2500	2500	2500	2500	0
22	20250213	193600	43369220	2500	2500	2500	2500	0
23	20250213	193500	43369220	2500	2500	2500	2500	0
24	20250213	193400	43369220	2500	2500	2500	2500	0
25	20250213	193300	43369220	2500	2500	2500	2500	0
26	20250213	193200	43369220	2500	2500	2500	2500	0
27	20250213	193100	43369220	2500	2500	2500	2500	0
28	20250213	193000	43369220	2500	2500	2500	2500	0
29	20250213	192900	43369220	2500	2500	2500	2500	0
30	20250213	192800	43369220	2500	2500	2500	2500	0
31	20250213	192700	43369220	2500	2500	2500	2500	0
32	20250213	192600	43369220	2500	2500	2500	2500	490
33	20250213	192500	43369220	2500	2500	2500	2500	0
34	20250213	192400	43369220	2500	2500	2500	2500	0
35	20250213	192300	43369220	2500	2500	2500	2500	0
36	20250213	192200	43369220	2500	2500	2500	2500	0
37	20250213	192100	43369220	2500	2500	2500	2500	0
38	20250213	192000	43369220	2500	2500	2500	2500	0
39	20250213	191900	43369220	2500	2500	2500	2500	0
40	20250213	191800	43369220	2500	2500	2500	2500	0
41	20250213	191700	43369220	2500	2500	2500	2500	0
42	20250213	191600	43369220	2500	2500	2500	2500	0
43	20250213	191500	43369220	2500	2500	2500	2500	0
44	20250213	191400	43369220	2500	2500	2500	2500	0
45	20250213	191300	43369220	2500	2500	2500	2500	0
46	20250213	191200	43369220	2500	2500	2500	2500	0
47	20250213	191100	43369220	2500	2500	2500	2500	0
48	20250213	191000	43369220	2500	2500	2500	2500	0
49	20250213	190900	43369220	2500	2500	2500	2500	0
50	20250213	190800	43369220	2500	2500	2500	2500	0
51	20250213	190700	43369220	2500	2500	2500	2500	0
52	20250213	190600	43369220	2500	2500	2500	2500	0
53	20250213	190500	43369220	2500	2500	2500	2500	0
54	20250213	190400	43369220	2500	2500	2500	2500	0
55	20250213	190300	43369220	2500	2500	2500	2500	0
56	20250213	190200	43369220	2500	2500	2500	2500	0
57	20250213	190100	43369220	2500	2500	2500	2500	0
58	20250213	190000	43369220	2500	2500	2500	2500	0
59	20250213	185900	43369220	2500	2500	2500	2500	0
60	20250213	185800	43369220	2500	2500	2500	2500	0
61	20250213	185700	43369220	2500	2500	2500	2500	0
62	20250213	185600	43369220	2500	2500	2500	2500	490
63	20250213	185500	43369220	2500	2500	2500	2500	0
64	20250213	185400	43369220	2500	2500	2500	2500	0
65	20250213	185300	43369220	2500	2500	2500	2500	0
66	20250213	185200	43369220	2500	2500	2500	2500	0
67	20250213	185100	43369220	2500	2500	2500	2500	0
68	20250213	185000	43369220	2500	2500	2500	2500	0
69	20250213	184900	43369220	2500	2500	2500	2500	0
70	20250213	184800	43369220	2500	2500	2500	2500	0
71	20250213	184700	43369220	2500	2500	2500	2500	0
72	20250213	184600	43369220	2500	2500	2500	2500	0
73	20250213	184500	43369220	2500	2500	2500	2500	0
74	20250213	184400	43369220	2500	2500	2500	2500	0
75	20250213	184300	43369220	2500	2500	2500	2500	0
76	20250213	184200	43369220	2500	2500	2500	2500	0
77	20250213	184100	43369220	2500	2500	2500	2500	0
78	20250213	184000	43369220	2500	2500	2500	2500	0
79	20250213	183900	43369220	2500	2500	2500	2500	0
80	20250213	183800	43369220	2500	2500	2500	2500	0
81	20250213	183700	43369220	2500	2500	2500	2500	0
82	20250213	183600	43369220	2500	2500	2500	2500	0
83	20250213	183500	43369220	2500	2500	2500	2500	0
84	20250213	183400	43369220	2500	2500	2500	2500	0
85	20250213	183300	43369220	2500	2500	2500	2500	0
86	20250213	183200	43369220	2500	2500	2500	2500	0
87	20250213	183100	43369220	2500	2500	2500	2500	0
88	20250213	183000	43369220	2500	2500	2500	2500	0
89	20250213	182900	43369220	2500	2500	2500	2500	0
90	20250213	182800	43369220	2500	2500	2500	2500	0
91	20250213	182700	43369220	2500	2500	2500	2500	0
92	20250213	182600	43369220	2500	2500	2500	2500	490
93	20250213	182500	43369220	2500	2500	2500	2500	0
94	20250213	182400	43369220	2500	2500	2500	2500	0
95	20250213	182300	43369220	2500	2500	2500	2500	0
96	20250213	182200	43369220	2500	2500	2500	2500	0
97	20250213	182100	43369220	2500	2500	2500	2500	0
98	20250213	182000	43369220	2500	2500	2500	2500	0
99	20250213	181900	43369220	2500	2500	2500	2500	0
100	20250213	181800	43369220	2500	2500	2500	2500	0
101	20250213	181700	43369220	2500	2500	2500	2500	0
102	20250213	181600	43369220	2500	2500	2500	2500	0
103	20250213	181500	43369220	2500	2500	2500	2500	0
104	20250213	181400	43369220	2500	2500	2500	2500	0
105	20250213	181300	43369220	2500	2500	2500	2500	0
106	20250213	181200	43369220	2500	2500	2500	2500	0
107	20250213	181100	43369220	2500	2500	2500	2500	0
108	20250213	181000	43369220	2500	2500	2500	2500	0
109	20250213	180900	43369220	2500	2500	2500	2500	0
110	20250213	180800	43369220	2500	2500	2500	2500	0
111	20250213	180700	43369220	2500	2500	2500	2500	0
112	20250213	180600	43369220	2500	2500	2500	2500	0
113	20250213	180500	43369220	2500	2500	2500	2500	0
114	20250213	180400	43369220	2500	2500	2500	2500	0
115	20250213	180300	43369220	2500	2500	2500	2500	0
116	20250213	180200	43369220	2500	2500	2500	2500	0
117	20250213	180100	43369220	2500	2500	2500	2500	0
118	20250213	180000	43369220	2500	2500	2500	2500	0
119	20250213	175900	43369220	2500	2500	2500	2500	0
120	20250213	175800	43369220	2500	2500	2500	2500	0
121	20250213	175700	43369220	2500	2500	2500	2500	0
122	20250213	175600	43369220	2500	2500	2500	2500	490
123	20250213	175500	43369220	2500	2500	2500	2500	0
124	20250213	175400	43369220	2500	2500	2500	2500	0
125	20250213	175300	43369220	2500	2500	2500	2500	0
126	20250213	175200	43369220	2500	2500	2500	2500	0
127	20250213	175100	43369220	2500	2500	2500	2500	0
128	20250213	175000	43369220	2500	2500	2500	2500	0
129	20250213	174900	43369220	2500	2500	2500	2500	0
130	20250213	174800	43369220	2500	2500	2500	2500	0
131	20250213	174700	43369220	2500	2500	2500	2500	0
132	20250213	174600	43369220	2500	2500	2500	2500	0
133	20250213	174500	43369220	2500	2500	2500	2500	0
134	20250213	174400	43369220	2500	2500	2500	2500	0
135	20250213	174300	43369220	2500	2500	2500	2500	0
136	20250213	174200	43369220	2500	2500	2500	2500	0
137	20250213	174100	43369220	2500	2500	2500	2500	0
138	20250213	174000	43369220	2500	2500	2500	2500	0
139	20250213	173900	43369220	2500	2500	2500	2500	0
140	20250213	173800	43369220	2500	2500	2500	2500	0
141	20250213	173700	43369220	2500	2500	2500	2500	0
142	20250213	173600	43369220	2500	2500	2500	2500	0
143	20250213	173500	43369220	2500	2500	2500	2500	0
144	20250213	173400	43369220	2500	2500	2500	2500	0
145	20250213	173300	43369220	2500	2500	2500	2500	0
146	20250213	173200	43369220	2500	2500	2500	2500	0
147	20250213	173100	43369220	2500	2500	2500	2500	0
148	20250213	173000	43369220	2500	2500	2500	2500	0
149	20250213	172900	43369220	2500	2500	2500	2500	0
150	20250213	172800	43369220	2500	2500	2500	2500	0
151	20250213	172700	43369220	2500	2500	2500	2500	0
152	20250213	172600	43369220	2500	2500	2500	2500	490
153	20250213	172500	43369220	2500	2500	2500	2500	0
154	20250213	172400	43369220	2500	2500	2500	2500	0
155	20250213	172300	43369220	2500	2500	2500	2500	0
156	20250213	172200	43369220	2500	2500	2500	2500	0
157	20250213	172100	43369220	2500	2500	2500	2500	0
158	20250213	172000	43369220	2500	2500	2500	2500	0
159	20250213	171900	43369220	2500	2500	2500	2500	0
160	20250213	171800	43369220	2500	2500	2500	2500	0
161	20250213	171700	43369220	2500	2500	2500	2500	0
162	20250213	171600	43369220	2500	2500	2500	2500	0
163	20250213	171500	43369220	2500	2500	2500	2500	0
164	20250213	171400	43369220	2500	2500	2500	2500	0
165	20250213	171300	43369220	2500	2500	2500	2500	0
166	20250213	171200	43369220	2500	2500	2500	2500	0
167	20250213	171100	43369220	2500	2500	2500	2500	0
168	20250213	171000	43369220	2500	2500	2500	2500	0
169	20250213	170900	43369220	2500	2500	2500	2500	0
170	20250213	170800	43369220	2500	2500	2500	2500	0
171	20250213	170700	43369220	2500	2500	2500	2500	0
172	20250213	170600	43369220	2500	2500	2500	2500	0
173	20250213	170500	43369220	2500	2500	2500	2500	0
174	20250213	170400	43369220	2500	2500	2500	2500	0
175	20250213	170300	43369220	2500	2500	2500	2500	0
176	20250213	170200	43369220	2500	2500	2500	2500	0
177	20250213	170100	43369220	2500	2500	2500	2500	0
178	20250213	170000	43369220	2500	2500	2500	2500	0
179	20250213	165900	43369220	2500	2500	2500	2500	0
180	20250213	165800	43369220	2500	2500	2500	2500	0
181	20250213	165700	43369220	2500	2500	2500	2500	0
182	20250213	165600	43369220	2500	2500	2500	2500	490
183	20250213	165500	43369220	2500	2500	2500	2500	0
184	20250213	165400	43369220	2500	2500	2500	2500	0
185	20250213	165300	43369220	2500	2500	2500	2500	0
186	20250213	165200	43369220	2500	2500	2500	2500	0
187	20250213	165100	43369220	2500	2500	2500	2500	0
188	20250213	165000	43369220	2500	2500	2500	2500	0
189	20250213	164900	43369220	2500	2500	2500	2500	0
190	20250213	164800	43369220	2500	2500	2500	2500	0
191	20250213	164700	43369220	2500	2500	2500	2500	0
192	20250213	164600	43369220	2500	2500	2500	2500	0
193	20250213	164500	43369220	2500	2500	2500	2500	0
194	20250213	164400	43369220	2500	2500	2500	2500	0
195	20250213	164300	43369220	2500	2500	2500	2500	0
196	20250213	164200	43369220	2500	2500	2500	2500	0
197	20250213	164100	43369220	2500	2500	2500	2500	0
198	20250213	164000	43369220	2500	2500	2500	2500	0
199	20250213	163900	43369220	2500	2500	2500	2500	0
200	20250213	163800	43369220	2500	2500	2500	2500	0
201	20250213	163700	43369220	2500	2500	2500	2500	0
202	20250213	163600	43369220	2500	2500	2500	2500	0
203	20250213	163500	43369220	2500	2500	2500	2500	0
204	20250213	163400	43369220	2500	2500	2500	2500	0
205	20250213	163300	43369220	2500	2500	2500	2500	0
206	20250213	163200	43369220	2500	2500	2500	2500	0
207	20250213	163100	43369220	2500	2500	2500	2500	0
208	20250213	163000	43369220	2500	2500	2500	2500	0
209	20250213	162900	43369220	2500	2500	2500	2500	0
210	20250213	162800	43369220	2500	2500	2500	2500	0
211	20250213	162700	43369220	2500	2500	2500	2500	0
212	20250213	162600	43369220	2500	2500	2500	2500	490
213	20250213	162500	43369220	2500	2500	2500	2500	0
214	20250213	162400	43369220	2500	2500	2500	2500	0
215	20250213	162300	43369220	2500	2500	2500	2500	0
216	20250213	162200	43369220	2500	2500	2500	2500	0
217	20250213	162100	43369220	2500	2500	2500	2500	0
218	20250213	162000	43369220	2500	2500	2500	2500	0
219	20250213	161900	43369220	2500	2500	2500	2500	0
220	20250213	161800	43369220	2500	2500	2500	2500	0
221	20250213	161700	43369220	2500	2500	2500	2500	0
222	20250213	161600	43369220	2500	2500	2500	2500	0
223	20250213	161500	43369220	2500	2500	2500	2500	0
224	20250213	161400	43369220	2500	2500	2500	2500	0
225	20250213	161300	43369220	2500	2500	2500	2500	0
226	20250213	161200	43369220	2500	2500	2500	2500	0
227	20250213	161100	43369220	2500	2500	2500	2500	0
228	20250213	161000	43369220	2500	2500	2500	2500	0
229	20250213	160900	43369220	2500	2500	2500	2500	0
230	20250213	160800	43369220	2500	2500	2500	2500	0
231	20250213	160700	43369220	2500	2500	2500	2500	0
232	20250213	160600	43369220	2500	2500	2500	2500	0
233	20250213	160500	43369220	2500	2500	2500	2500	0
234	20250213	160400	43369220	2500	2500	2500	2500	0
235	20250213	160300	43369220	2500	2500	2500	2500	0
236	20250213	160200	43369220	2500	2500	2500	2500	0
237	20250213	160100	43369220	2500	2500	2500	2500	0
238	20250213	160000	43369220	2500	2500	2500	2500	0
239	20250213	155900	43369220	2500	2500	2500	2500	0
240	20250213	155800	43369220	2500	2500	2500	2500	0
241	20250213	155700	43369220	2500	2500	2500	2500	0
242	20250213	155600	43369220	2500	2500	2500	2500	490
243	20250213	155500	43369220	2500	2500	2500	2500	0
244	20250213	155400	43369220	2500	2500	2500	2500	0
245	20250213	155300	43369220	2500	2500	2500	2500	0
246	20250213	155200	43369220	2500	2500	2500	2500	0
247	20250213	155100	43369220	2500	2500	2500	2500	0
248	20250213	155000	43369220	2500	2500	2500	2500	0
249	20250213	154900	43369220	2500	2500	2500	2500	0
250	20250213	154800	43369220	2500	2500	2500	2500	0
251	20250213	154700	43369220	2500	2500	2500	2500	0
252	20250213	154600	43369220	2500	2500	2500	2500	0
253	20250213	154500	43369220	2500	2500	2500	2500	0
254	20250213	154400	43369220	2500	2500	2500	2500	0
255	20250213	154300	43369220	2500	2500	2500	2500	0
256	20250213	154200	43369220	2500	2500	2500	2500	0
257	20250213	154100	43369220	2500	2500	2500	2500	0
258	20250213	154000	43369220	2500	2500	2500	2500	0
259	20250213	153900	43369220	2500	2500	2500	2500	0
260	20250213	153800	43369220	2500	2500	2500	2500	0
261	20250213	153700	43369220	2500	2500	2500	2500	0
262	20250213	153600	43369220	2500	2500	2500	2500	0
263	20250213	153500	43369220	2500	2500	2500	2500	0
264	20250213	153400	43369220	2500	2500	2500	2500	0
265	20250213	153300	43369220	2500	2500	2500	2500	0
266	20250213	153200	43369220	2500	2500	2500	2500	0
267	20250213	153100	43369220	2500	2500	2500	2500	0
268	20250213	153000	43369220	2500	2500	2500	2500	490
269	20250213	152900	42144220	2515	2515	2515	2515	0
270	20250213	152800	42144220	2515	2515	2515	2515	0
271	20250213	152700	42144220	2515	2515	2515	2515	0
272	20250213	152600	42144220	2515	2515	2515	2515	0
273	20250213	152500	42144220	2515	2515	2515	2515	0
274	20250213	152400	42144220	2515	2515	2515	2515	0
275	20250213	152300	42144220	2515	2515	2515	2515	0
276	20250213	152200	42144220	2515	2515	2515	2515	0
277	20250213	152100	42144220	2515	2515	2515	2515	0
278	20250213	152000	42144220	2515	2515	2515	2515	0
279	20250213	151900	42144220	2515	2495	2515	2495	6
280	20250213	151800	42129230	2495	2495	2495	2495	6
281	20250213	151700	42114260	2495	2495	2495	2495	0
282	20250213	151600	42114260	2495	2495	2495	2495	10
283	20250213	151500	42089310	2500	2500	2500	2500	20
284	20250213	151400	42039310	2505	2515	2515	2505	49
285	20250213	151300	41916325	2495	2495	2495	2495	0
286	20250213	151200	41916325	2495	2500	2500	2495	22
287	20250213	151100	41861420	2500	2500	2500	2500	50
288	20250213	151000	41736420	2500	2500	2500	2500	10
289	20250213	150900	41711420	2500	2500	2500	2500	0
290	20250213	150800	41711420	2500	2500	2500	2500	274
291	20250213	150700	41026420	2500	2500	2500	2500	300
292	20250213	150600	40276420	2500	2500	2500	2500	0
293	20250213	150500	40276420	2500	2500	2500	2500	38
294	20250213	150400	40181420	2510	2510	2510	2510	0
295	20250213	150300	40181420	2510	2510	2510	2510	0
296	20250213	150200	40181420	2510	2510	2510	2510	0
297	20250213	150100	40181420	2510	2510	2510	2510	0
298	20250213	150000	40181420	2510	2510	2510	2510	0
299	20250213	145900	40181420	2510	2510	2510	2510	200
300	20250213	145800	39679420	2510	2510	2510	2510	0
301	20250213	145700	39679420	2510	2510	2510	2510	0
302	20250213	145600	39679420	2510	2510	2510	2510	0
303	20250213	145500	39679420	2510	2510	2510	2510	0
304	20250213	145400	39679420	2510	2510	2510	2510	0
305	20250213	145300	39679420	2510	2510	2510	2510	0
306	20250213	145200	39679420	2510	2510	2510	2510	0
307	20250213	145100	39679420	2510	2510	2510	2510	0
308	20250213	145000	39679420	2510	2510	2510	2510	0
309	20250213	144900	39679420	2510	2510	2510	2510	0
310	20250213	144800	39679420	2510	2510	2510	2510	0
311	20250213	144700	39679420	2510	2510	2510	2510	0
312	20250213	144600	39679420	2510	2510	2510	2510	0
313	20250213	144500	39679420	2510	2510	2510	2510	0
314	20250213	144400	39679420	2510	2505	2510	2505	162
315	20250213	144300	39273515	2505	2505	2505	2505	0
316	20250213	144200	39273515	2505	2505	2505	2505	0
317	20250213	144100	39273515	2505	2505	2505	2505	0
318	20250213	144000	39273515	2505	2505	2505	2505	0
319	20250213	143900	39273515	2505	2505	2505	2505	657
320	20250213	143800	37627730	2510	2510	2510	2510	167
321	20250213	143700	37208560	2520	2520	2520	2520	0
322	20250213	143600	37208560	2520	2520	2520	2520	0
323	20250213	143500	37208560	2520	2520	2520	2520	0
324	20250213	143400	37208560	2520	2520	2520	2520	0
325	20250213	143300	37208560	2520	2520	2520	2520	0
326	20250213	143200	37208560	2520	2520	2520	2520	0
327	20250213	143100	37208560	2520	2520	2520	2520	0
328	20250213	143000	37208560	2520	2520	2520	2520	0
329	20250213	142900	37208560	2520	2520	2520	2520	0
330	20250213	142800	37208560	2520	2520	2520	2520	1
331	20250213	142700	37206040	2520	2520	2520	2520	0
332	20250213	142600	37206040	2520	2520	2520	2520	0
333	20250213	142500	37206040	2520	2520	2520	2520	0
334	20250213	142400	37206040	2520	2520	2520	2520	0
335	20250213	142300	37206040	2520	2520	2520	2520	0
336	20250213	142200	37206040	2520	2520	2520	2520	1000
337	20250213	142100	34686040	2505	2505	2505	2505	0
338	20250213	142000	34686040	2505	2505	2505	2505	0
339	20250213	141900	34686040	2505	2505	2505	2505	0
340	20250213	141800	34686040	2505	2505	2505	2505	0
341	20250213	141700	34686040	2505	2505	2505	2505	0
342	20250213	141600	34686040	2505	2510	2510	2505	943
343	20250213	141500	32320060	2515	2515	2515	2515	822
344	20250213	141400	30252730	2515	2515	2515	2515	0
345	20250213	141300	30252730	2515	2515	2515	2515	0
346	20250213	141200	30252730	2515	2515	2515	2515	0
347	20250213	141100	30252730	2515	2515	2515	2515	0
348	20250213	141000	30252730	2515	2515	2515	2515	0
349	20250213	140900	30252730	2515	2515	2515	2515	0
350	20250213	140800	30252730	2515	2515	2515	2515	0
351	20250213	140700	30252730	2515	2515	2515	2515	1
352	20250213	140600	30250215	2520	2520	2520	2520	0
353	20250213	140500	30250215	2520	2520	2520	2520	0
354	20250213	140400	30250215	2520	2520	2520	2520	337
355	20250213	140300	29400975	2520	2520	2520	2520	0
356	20250213	140200	29400975	2520	2520	2520	2520	0
357	20250213	140100	29400975	2520	2520	2520	2520	100
358	20250213	140000	29148975	2520	2520	2520	2520	0
359	20250213	135900	29148975	2520	2515	2520	2515	151
360	20250213	135800	28769205	2515	2515	2515	2515	300
361	20250213	135700	28014705	2515	2515	2515	2515	300
362	20250213	135600	27260205	2515	2515	2515	2515	300
363	20250213	135500	26505705	2515	2515	2515	2515	0
364	20250213	135400	26505705	2515	2515	2515	2515	0
365	20250213	135300	26505705	2515	2515	2515	2515	0
366	20250213	135200	26505705	2515	2515	2515	2515	350
367	20250213	135100	25625455	2510	2510	2510	2510	336
368	20250213	135000	24782095	2505	2505	2505	2505	0
369	20250213	134900	24782095	2505	2505	2505	2505	0
370	20250213	134800	24782095	2505	2505	2505	2505	0
371	20250213	134700	24782095	2505	2505	2505	2505	0
372	20250213	134600	24782095	2505	2505	2505	2505	0
373	20250213	134500	24782095	2505	2505	2505	2505	0
374	20250213	134400	24782095	2505	2505	2505	2505	0
375	20250213	134300	24782095	2505	2505	2505	2505	0
376	20250213	134200	24782095	2505	2505	2505	2505	0
377	20250213	134100	24782095	2505	2505	2505	2505	345
378	20250213	134000	23917870	2500	2500	2500	2500	0
379	20250213	133900	23917870	2500	2500	2500	2500	0
380	20250213	133800	23917870	2500	2500	2500	2500	0
381	20250213	133700	23917870	2500	2500	2500	2500	0
382	20250213	133600	23917870	2500	2500	2500	2500	0
383	20250213	133500	23917870	2500	2500	2500	2500	0
384	20250213	133400	23917870	2500	2500	2500	2500	0
385	20250213	133300	23917870	2500	2500	2500	2500	0
386	20250213	133200	23917870	2500	2500	2500	2500	0
387	20250213	133100	23917870	2500	2500	2500	2500	0
388	20250213	133000	23917870	2500	2500	2500	2500	0
389	20250213	132900	23917870	2500	2500	2500	2500	0
390	20250213	132800	23917870	2500	2500	2500	2500	0
391	20250213	132700	23917870	2500	2500	2500	2500	0
392	20250213	132600	23917870	2500	2500	2500	2500	1
393	20250213	132500	23915370	2500	2500	2500	2500	0
394	20250213	132400	23915370	2500	2500	2500	2500	0
395	20250213	132300	23915370	2500	2500	2500	2500	0
396	20250213	132200	23915370	2500	2500	2500	2500	0
397	20250213	132100	23915370	2500	2500	2500	2500	83
398	20250213	132000	23707870	2500	2500	2500	2500	0
399	20250213	131900	23707870	2500	2500	2500	2500	0
400	20250213	131800	23707870	2500	2500	2500	2500	300
401	20250213	131700	22957870	2505	2505	2505	2505	0
402	20250213	131600	22957870	2505	2505	2505	2505	0
403	20250213	131500	22957870	2505	2500	2505	2500	310
404	20250213	131400	22182820	2505	2505	2505	2505	0
405	20250213	131300	22182820	2505	2505	2505	2505	0
406	20250213	131200	22182820	2505	2505	2505	2505	0
407	20250213	131100	22182820	2505	2505	2505	2505	0
408	20250213	131000	22182820	2505	2505	2505	2505	100
409	20250213	130900	21932320	2500	2500	2500	2500	0
410	20250213	130800	21932320	2500	2500	2500	2500	0
411	20250213	130700	21932320	2500	2500	2500	2500	0
412	20250213	130600	21932320	2500	2500	2500	2500	0
413	20250213	130500	21932320	2500	2500	2500	2500	0
414	20250213	130400	21932320	2500	2500	2500	2500	0
415	20250213	130300	21932320	2500	2500	2500	2500	0
416	20250213	130200	21932320	2500	2500	2500	2500	0
417	20250213	130100	21932320	2500	2500	2500	2500	0
418	20250213	130000	21932320	2500	2500	2500	2500	0
419	20250213	125900	21932320	2500	2500	2500	2500	0
420	20250213	125800	21932320	2500	2500	2500	2500	0
421	20250213	125700	21932320	2500	2500	2500	2500	0
422	20250213	125600	21932320	2500	2500	2500	2500	0
423	20250213	125500	21932320	2500	2500	2500	2500	0
424	20250213	125400	21932320	2500	2500	2500	2500	0
425	20250213	125300	21932320	2500	2500	2500	2500	0
426	20250213	125200	21932320	2500	2500	2500	2500	0
427	20250213	125100	21932320	2500	2500	2500	2500	0
428	20250213	125000	21932320	2500	2500	2500	2500	0
429	20250213	124900	21932320	2500	2500	2500	2500	78
430	20250213	124800	21737320	2505	2505	2505	2505	0
431	20250213	124700	21737320	2505	2505	2505	2505	0
432	20250213	124600	21737320	2505	2505	2505	2505	0
433	20250213	124500	21737320	2505	2505	2505	2505	0
434	20250213	124400	21737320	2505	2505	2505	2505	0
435	20250213	124300	21737320	2505	2505	2505	2505	100
436	20250213	124200	21486820	2505	2505	2505	2505	0
437	20250213	124100	21486820	2505	2505	2505	2505	0
438	20250213	124000	21486820	2505	2505	2505	2505	0
439	20250213	123900	21486820	2505	2505	2505	2505	0
440	20250213	123800	21486820	2505	2505	2505	2505	0
441	20250213	123700	21486820	2505	2505	2505	2505	0
442	20250213	123600	21486820	2505	2505	2505	2505	50
443	20250213	123500	21361570	2495	2495	2495	2495	0
444	20250213	123400	21361570	2495	2495	2495	2495	0
445	20250213	123300	21361570	2495	2495	2495	2495	0
446	20250213	123200	21361570	2495	2495	2495	2495	0
447	20250213	123100	21361570	2495	2495	2495	2495	1
448	20250213	123000	21359075	2495	2495	2495	2495	0
449	20250213	122900	21359075	2495	2495	2495	2495	0
450	20250213	122800	21359075	2495	2495	2495	2495	0
451	20250213	122700	21359075	2495	2495	2495	2495	0
452	20250213	122600	21359075	2495	2495	2495	2495	0
453	20250213	122500	21359075	2495	2495	2495	2495	0
454	20250213	122400	21359075	2495	2495	2495	2495	0
455	20250213	122300	21359075	2495	2495	2495	2495	0
456	20250213	122200	21359075	2495	2500	2500	2495	400
457	20250213	122100	20360370	2500	2500	2500	2500	0
458	20250213	122000	20360370	2500	2500	2500	2500	0
459	20250213	121900	20360370	2500	2500	2500	2500	0
460	20250213	121800	20360370	2500	2500	2500	2500	0
461	20250213	121700	20360370	2500	2500	2500	2500	0
462	20250213	121600	20360370	2500	2500	2500	2500	0
463	20250213	121500	20360370	2500	2500	2500	2500	0
464	20250213	121400	20360370	2500	2500	2500	2500	401
465	20250213	121300	19357870	2500	2500	2500	2500	0
466	20250213	121200	19357870	2500	2500	2500	2500	0
467	20250213	121100	19357870	2500	2500	2500	2500	0
468	20250213	121000	19357870	2500	2500	2500	2500	0
469	20250213	120900	19357870	2500	2500	2500	2500	0
470	20250213	120800	19357870	2500	2500	2500	2500	0
471	20250213	120700	19357870	2500	2500	2500	2500	0
472	20250213	120600	19357870	2500	2500	2500	2500	0
473	20250213	120500	19357870	2500	2500	2500	2500	0
474	20250213	120400	19357870	2500	2500	2500	2500	100
475	20250213	120300	19107870	2500	2500	2500	2500	0
476	20250213	120200	19107870	2500	2500	2500	2500	257
477	20250213	120100	18465370	2500	2500	2500	2500	0
478	20250213	120000	18465370	2500	2500	2500	2500	30
479	20250213	115900	18390370	2495	2495	2495	2495	0
480	20250213	115800	18390370	2495	2495	2495	2495	47
481	20250213	115700	18273105	2495	2495	2495	2495	0
482	20250213	115600	18273105	2495	2495	2495	2495	0
483	20250213	115500	18273105	2495	2495	2495	2495	0
484	20250213	115400	18273105	2495	2495	2495	2495	0
485	20250213	115300	18273105	2495	2495	2495	2495	0
486	20250213	115200	18273105	2495	2495	2495	2495	0
487	20250213	115100	18273105	2495	2495	2495	2495	0
488	20250213	115000	18273105	2495	2495	2495	2495	0
489	20250213	114900	18273105	2495	2495	2495	2495	0
490	20250213	114800	18273105	2495	2495	2495	2495	0
491	20250213	114700	18273105	2495	2495	2495	2495	0
492	20250213	114600	18273105	2495	2495	2495	2495	0
493	20250213	114500	18273105	2495	2495	2495	2495	5
494	20250213	114400	18260630	2500	2500	2500	2500	0
495	20250213	114300	18260630	2500	2500	2500	2500	0
496	20250213	114200	18260630	2500	2500	2500	2500	0
497	20250213	114100	18260630	2500	2500	2500	2500	1
498	20250213	114000	18258130	2500	2500	2500	2500	102
499	20250213	113900	18003130	2500	2500	2500	2500	0
500	20250213	113800	18003130	2500	2500	2500	2500	0
501	20250213	113700	18003130	2500	2500	2500	2500	0
502	20250213	113600	18003130	2500	2500	2500	2500	0
503	20250213	113500	18003130	2500	2500	2500	2500	0
504	20250213	113400	18003130	2500	2500	2500	2500	0
505	20250213	113300	18003130	2500	2500	2500	2500	0
506	20250213	113200	18003130	2500	2500	2500	2500	0
507	20250213	113100	18003130	2500	2500	2500	2500	0
508	20250213	113000	18003130	2500	2500	2500	2500	0
509	20250213	112900	18003130	2500	2500	2500	2500	0
510	20250213	112800	18003130	2500	2500	2500	2500	0
511	20250213	112700	18003130	2500	2500	2500	2500	0
512	20250213	112600	18003130	2500	2500	2500	2500	57
513	20250213	112500	17860630	2505	2505	2505	2505	0
514	20250213	112400	17860630	2505	2505	2505	2505	0
515	20250213	112300	17860630	2505	2505	2505	2505	0
516	20250213	112200	17860630	2505	2505	2505	2505	0
517	20250213	112100	17860630	2505	2505	2505	2505	0
518	20250213	112000	17860630	2505	2505	2505	2505	0
519	20250213	111900	17860630	2505	2505	2505	2505	0
520	20250213	111800	17860630	2505	2505	2505	2505	0
521	20250213	111700	17860630	2505	2500	2505	2500	412
522	20250213	111600	16830290	2495	2495	2495	2495	0
523	20250213	111500	16830290	2495	2495	2495	2495	0
524	20250213	111400	16830290	2495	2495	2495	2495	0
525	20250213	111300	16830290	2495	2495	2495	2495	0
526	20250213	111200	16830290	2495	2495	2495	2495	0
527	20250213	111100	16830290	2495	2495	2495	2495	0
528	20250213	111000	16830290	2495	2495	2495	2495	0
529	20250213	110900	16830290	2495	2495	2495	2495	0
530	20250213	110800	16830290	2495	2495	2495	2495	0
531	20250213	110700	16830290	2495	2495	2495	2495	0
532	20250213	110600	16830290	2495	2495	2495	2495	70
533	20250213	110500	16655640	2500	2500	2500	2500	0
534	20250213	110400	16655640	2500	2500	2500	2500	0
535	20250213	110300	16655640	2500	2500	2500	2500	0
536	20250213	110200	16655640	2500	2500	2500	2500	0
537	20250213	110100	16655640	2500	2500	2500	2500	0
538	20250213	110000	16655640	2500	2500	2500	2500	0
539	20250213	105900	16655640	2500	2500	2500	2500	0
540	20250213	105800	16655640	2500	2500	2500	2500	0
541	20250213	105700	16655640	2500	2500	2500	2500	0
542	20250213	105600	16655640	2500	2500	2500	2500	0
543	20250213	105500	16655640	2500	2500	2500	2500	0
544	20250213	105400	16655640	2500	2500	2500	2500	0
545	20250213	105300	16655640	2500	2500	2500	2500	1
546	20250213	105200	16653140	2495	2495	2495	2495	0
547	20250213	105100	16653140	2495	2495	2495	2495	0
548	20250213	105000	16653140	2495	2495	2495	2495	0
549	20250213	104900	16653140	2495	2495	2495	2495	0
550	20250213	104800	16653140	2495	2495	2495	2495	0
551	20250213	104700	16653140	2495	2495	2495	2495	0
552	20250213	104600	16653140	2495	2495	2495	2495	16
553	20250213	104500	16613220	2495	2495	2495	2495	0
554	20250213	104400	16613220	2495	2495	2495	2495	0
555	20250213	104300	16613220	2495	2495	2495	2495	0
556	20250213	104200	16613220	2495	2495	2495	2495	0
557	20250213	104100	16613220	2495	2495	2495	2495	12
558	20250213	104000	16583280	2490	2490	2490	2490	71
559	20250213	103900	16406490	2490	2490	2490	2490	102
560	20250213	103800	16152510	2495	2495	2495	2495	60
561	20250213	103700	16002810	2495	2495	2495	2495	20
562	20250213	103600	15952910	2495	2495	2495	2495	58
563	20250213	103500	15808200	2500	2500	2500	2500	0
564	20250213	103400	15808200	2500	2500	2500	2500	791
565	20250213	103300	13830700	2505	2505	2505	2505	0
566	20250213	103200	13830700	2505	2505	2505	2505	0
567	20250213	103100	13830700	2505	2505	2505	2505	0
568	20250213	103000	13830700	2505	2505	2505	2505	0
569	20250213	102900	13830700	2505	2505	2505	2505	0
570	20250213	102800	13830700	2505	2505	2505	2505	0
571	20250213	102700	13830700	2505	2505	2505	2505	0
572	20250213	102600	13830700	2505	2505	2505	2505	9
573	20250213	102500	13808155	2500	2500	2500	2500	0
574	20250213	102400	13808155	2500	2500	2500	2500	0
575	20250213	102300	13808155	2500	2505	2505	2500	301
576	20250213	102200	13054155	2500	2500	2500	2500	0
577	20250213	102100	13054155	2500	2500	2500	2500	0
578	20250213	102000	13054155	2500	2500	2500	2500	0
579	20250213	101900	13054155	2500	2500	2500	2500	0
580	20250213	101800	13054155	2500	2500	2500	2500	0
581	20250213	101700	13054155	2500	2500	2500	2500	600
582	20250213	101600	11554155	2500	2500	2500	2500	202
583	20250213	101500	11049155	2500	2500	2500	2500	0
584	20250213	101400	11049155	2500	2500	2500	2500	0
585	20250213	101300	11049155	2500	2500	2500	2500	100
586	20250213	101200	10799155	2510	2510	2510	2510	0
587	20250213	101100	10799155	2510	2500	2510	2500	300
588	20250213	101000	10047155	2500	2500	2500	2500	0
589	20250213	100900	10047155	2500	2500	2500	2500	0
590	20250213	100800	10047155	2500	2500	2500	2500	252
591	20250213	100700	9417155	2500	2500	2500	2500	0
592	20250213	100600	9417155	2500	2500	2500	2500	0
593	20250213	100500	9417155	2500	2500	2500	2500	0
594	20250213	100400	9417155	2500	2500	2500	2500	0
595	20250213	100300	9417155	2500	2495	2500	2495	6
596	20250213	100200	9402180	2500	2500	2500	2500	0
597	20250213	100100	9402180	2500	2500	2500	2500	0
598	20250213	100000	9402180	2500	2500	2500	2500	47
599	20250213	095900	9284680	2500	2500	2500	2500	0
600	20250213	095800	9284680	2500	2500	2500	2500	0
601	20250213	095700	9284680	2500	2500	2500	2500	60
602	20250213	095600	9134680	2500	2500	2500	2500	0
603	20250213	095500	9134680	2500	2500	2500	2500	0
604	20250213	095400	9134680	2500	2500	2500	2500	0
605	20250213	095300	9134680	2500	2500	2500	2500	0
606	20250213	095200	9134680	2500	2500	2500	2500	0
607	20250213	095100	9134680	2500	2500	2500	2500	0
608	20250213	095000	9134680	2500	2500	2500	2500	20
609	20250213	094900	9084680	2495	2495	2495	2495	0
610	20250213	094800	9084680	2495	2495	2495	2495	0
611	20250213	094700	9084680	2495	2495	2495	2495	0
612	20250213	094600	9084680	2495	2495	2495	2495	0
613	20250213	094500	9084680	2495	2495	2495	2495	0
614	20250213	094400	9084680	2495	2495	2495	2495	0
615	20250213	094300	9084680	2495	2495	2495	2495	50
616	20250213	094200	8959930	2505	2505	2505	2505	0
617	20250213	094100	8959930	2505	2505	2505	2505	0
618	20250213	094000	8959930	2505	2505	2505	2505	0
619	20250213	093900	8959930	2505	2505	2505	2505	0
620	20250213	093800	8959930	2505	2505	2505	2505	0
621	20250213	093700	8959930	2505	2505	2505	2505	1
622	20250213	093600	8957425	2500	2500	2500	2500	0
623	20250213	093500	8957425	2500	2510	2510	2500	2032
624	20250213	093400	3857505	2510	2510	2510	2510	2
625	20250213	093300	3852485	2510	2510	2510	2510	4
626	20250213	093200	3842445	2510	2500	2510	2500	26
627	20250213	093100	3777365	2500	2500	2500	2500	10
628	20250213	093000	3752365	2500	2500	2500	2500	0
629	20250213	092900	3752365	2500	2500	2500	2500	0
630	20250213	092800	3752365	2500	2500	2500	2500	0
631	20250213	092700	3752365	2500	2510	2510	2500	17
632	20250213	092600	3709705	2510	2510	2510	2510	0
633	20250213	092500	3709705	2510	2510	2510	2510	0
634	20250213	092400	3709705	2510	2510	2510	2510	0
635	20250213	092300	3709705	2510	2510	2510	2510	0
636	20250213	092200	3709705	2510	2510	2510	2510	0
637	20250213	092100	3709705	2510	2510	2510	2510	0
638	20250213	092000	3709705	2510	2510	2510	2510	0
639	20250213	091900	3709705	2510	2510	2510	2510	0
640	20250213	091800	3709705	2510	2510	2510	2510	0
641	20250213	091700	3709705	2510	2510	2510	2510	0
642	20250213	091600	3709705	2510	2510	2510	2510	0
643	20250213	091500	3709705	2510	2510	2510	2510	0
644	20250213	091400	3709705	2510	2510	2510	2510	0
645	20250213	091300	3709705	2510	2510	2510	2510	0
646	20250213	091200	3709705	2510	2510	2510	2510	0
647	20250213	091100	3709705	2510	2510	2510	2510	400
648	20250213	091000	2705705	2500	2500	2500	2500	0
649	20250213	090900	2705705	2500	2500	2500	2500	0
650	20250213	090800	2705705	2500	2500	2500	2500	1
651	20250213	090700	2703205	2500	2500	2500	2500	0
652	20250213	090600	2703205	2500	2500	2500	2500	0
653	20250213	090500	2703205	2500	2500	2500	2500	0
654	20250213	090400	2703205	2500	2500	2500	2500	60
655	20250213	090300	2553205	2500	2500	2500	2500	164
656	20250213	090200	2143205	2515	2515	2515	2515	0
657	20250213	090100	2143205	2515	2500	2515	2435	756
658	20250213	090000	279720	2520	2520	2520	2520	111