KissMeData/296160/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	211500	32898430	5000	5000	5000	5000	91
3	20250219	211400	32898430	5000	5000	5000	5000	0
4	20250219	211300	32898430	5000	5000	5000	5000	0
5	20250219	211200	32898430	5000	5000	5000	5000	0
6	20250219	211100	32898430	5000	5000	5000	5000	0
7	20250219	211000	32898430	5000	5000	5000	5000	0
8	20250219	210900	32898430	5000	5000	5000	5000	0
9	20250219	210800	32898430	5000	5000	5000	5000	0
10	20250219	210700	32898430	5000	5000	5000	5000	0
11	20250219	210600	32898430	5000	5000	5000	5000	0
12	20250219	210500	32898430	5000	5000	5000	5000	0
13	20250219	210400	32898430	5000	5000	5000	5000	0
14	20250219	210300	32898430	5000	5000	5000	5000	0
15	20250219	210200	32898430	5000	5000	5000	5000	0
16	20250219	210100	32898430	5000	5000	5000	5000	0
17	20250219	210000	32898430	5000	5000	5000	5000	0
18	20250219	205900	32898430	5000	5000	5000	5000	0
19	20250219	205800	32898430	5000	5000	5000	5000	0
20	20250219	205700	32898430	5000	5000	5000	5000	0
21	20250219	205600	32898430	5000	5000	5000	5000	0
22	20250219	205500	32898430	5000	5000	5000	5000	0
23	20250219	205400	32898430	5000	5000	5000	5000	0
24	20250219	205300	32898430	5000	5000	5000	5000	0
25	20250219	205200	32898430	5000	5000	5000	5000	0
26	20250219	205100	32898430	5000	5000	5000	5000	0
27	20250219	205000	32898430	5000	5000	5000	5000	0
28	20250219	204900	32898430	5000	5000	5000	5000	0
29	20250219	204800	32898430	5000	5000	5000	5000	0
30	20250219	204700	32898430	5000	5000	5000	5000	0
31	20250219	204600	32898430	5000	5000	5000	5000	0
32	20250219	204500	32898430	5000	5000	5000	5000	91
33	20250219	204400	32898430	5000	5000	5000	5000	0
34	20250219	204300	32898430	5000	5000	5000	5000	0
35	20250219	204200	32898430	5000	5000	5000	5000	0
36	20250219	204100	32898430	5000	5000	5000	5000	0
37	20250219	204000	32898430	5000	5000	5000	5000	0
38	20250219	203900	32898430	5000	5000	5000	5000	0
39	20250219	203800	32898430	5000	5000	5000	5000	0
40	20250219	203700	32898430	5000	5000	5000	5000	0
41	20250219	203600	32898430	5000	5000	5000	5000	0
42	20250219	203500	32898430	5000	5000	5000	5000	0
43	20250219	203400	32898430	5000	5000	5000	5000	0
44	20250219	203300	32898430	5000	5000	5000	5000	0
45	20250219	203200	32898430	5000	5000	5000	5000	0
46	20250219	203100	32898430	5000	5000	5000	5000	0
47	20250219	203000	32898430	5000	5000	5000	5000	0
48	20250219	202900	32898430	5000	5000	5000	5000	0
49	20250219	202800	32898430	5000	5000	5000	5000	0
50	20250219	202700	32898430	5000	5000	5000	5000	0
51	20250219	202600	32898430	5000	5000	5000	5000	0
52	20250219	202500	32898430	5000	5000	5000	5000	0
53	20250219	202400	32898430	5000	5000	5000	5000	0
54	20250219	202300	32898430	5000	5000	5000	5000	0
55	20250219	202200	32898430	5000	5000	5000	5000	0
56	20250219	202100	32898430	5000	5000	5000	5000	0
57	20250219	202000	32898430	5000	5000	5000	5000	0
58	20250219	201900	32898430	5000	5000	5000	5000	0
59	20250219	201800	32898430	5000	5000	5000	5000	0
60	20250219	201700	32898430	5000	5000	5000	5000	0
61	20250219	201600	32898430	5000	5000	5000	5000	0
62	20250219	201500	32898430	5000	5000	5000	5000	91
63	20250219	201400	32898430	5000	5000	5000	5000	0
64	20250219	201300	32898430	5000	5000	5000	5000	0
65	20250219	201200	32898430	5000	5000	5000	5000	0
66	20250219	201100	32898430	5000	5000	5000	5000	0
67	20250219	201000	32898430	5000	5000	5000	5000	0
68	20250219	200900	32898430	5000	5000	5000	5000	0
69	20250219	200800	32898430	5000	5000	5000	5000	0
70	20250219	200700	32898430	5000	5000	5000	5000	0
71	20250219	200600	32898430	5000	5000	5000	5000	0
72	20250219	200500	32898430	5000	5000	5000	5000	0
73	20250219	200400	32898430	5000	5000	5000	5000	0
74	20250219	200300	32898430	5000	5000	5000	5000	0
75	20250219	200200	32898430	5000	5000	5000	5000	0
76	20250219	200100	32898430	5000	5000	5000	5000	0
77	20250219	200000	32898430	5000	5000	5000	5000	0
78	20250219	195900	32898430	5000	5000	5000	5000	0
79	20250219	195800	32898430	5000	5000	5000	5000	0
80	20250219	195700	32898430	5000	5000	5000	5000	0
81	20250219	195600	32898430	5000	5000	5000	5000	0
82	20250219	195500	32898430	5000	5000	5000	5000	0
83	20250219	195400	32898430	5000	5000	5000	5000	0
84	20250219	195300	32898430	5000	5000	5000	5000	0
85	20250219	195200	32898430	5000	5000	5000	5000	0
86	20250219	195100	32898430	5000	5000	5000	5000	0
87	20250219	195000	32898430	5000	5000	5000	5000	0
88	20250219	194900	32898430	5000	5000	5000	5000	0
89	20250219	194800	32898430	5000	5000	5000	5000	0
90	20250219	194700	32898430	5000	5000	5000	5000	0
91	20250219	194600	32898430	5000	5000	5000	5000	0
92	20250219	194500	32898430	5000	5000	5000	5000	91
93	20250219	194400	32898430	5000	5000	5000	5000	0
94	20250219	194300	32898430	5000	5000	5000	5000	0
95	20250219	194200	32898430	5000	5000	5000	5000	0
96	20250219	194100	32898430	5000	5000	5000	5000	0
97	20250219	194000	32898430	5000	5000	5000	5000	0
98	20250219	193900	32898430	5000	5000	5000	5000	0
99	20250219	193800	32898430	5000	5000	5000	5000	0
100	20250219	193700	32898430	5000	5000	5000	5000	0
101	20250219	193600	32898430	5000	5000	5000	5000	0
102	20250219	193500	32898430	5000	5000	5000	5000	0
103	20250219	193400	32898430	5000	5000	5000	5000	0
104	20250219	193300	32898430	5000	5000	5000	5000	0
105	20250219	193200	32898430	5000	5000	5000	5000	0
106	20250219	193100	32898430	5000	5000	5000	5000	0
107	20250219	193000	32898430	5000	5000	5000	5000	0
108	20250219	192900	32898430	5000	5000	5000	5000	0
109	20250219	192800	32898430	5000	5000	5000	5000	0
110	20250219	192700	32898430	5000	5000	5000	5000	0
111	20250219	192600	32898430	5000	5000	5000	5000	0
112	20250219	192500	32898430	5000	5000	5000	5000	0
113	20250219	192400	32898430	5000	5000	5000	5000	0
114	20250219	192300	32898430	5000	5000	5000	5000	0
115	20250219	192200	32898430	5000	5000	5000	5000	0
116	20250219	192100	32898430	5000	5000	5000	5000	0
117	20250219	192000	32898430	5000	5000	5000	5000	0
118	20250219	191900	32898430	5000	5000	5000	5000	0
119	20250219	191800	32898430	5000	5000	5000	5000	0
120	20250219	191700	32898430	5000	5000	5000	5000	0
121	20250219	191600	32898430	5000	5000	5000	5000	0
122	20250219	191500	32898430	5000	5000	5000	5000	91
123	20250219	191400	32898430	5000	5000	5000	5000	0
124	20250219	191300	32898430	5000	5000	5000	5000	0
125	20250219	191200	32898430	5000	5000	5000	5000	0
126	20250219	191100	32898430	5000	5000	5000	5000	0
127	20250219	191000	32898430	5000	5000	5000	5000	0
128	20250219	190900	32898430	5000	5000	5000	5000	0
129	20250219	190800	32898430	5000	5000	5000	5000	0
130	20250219	190700	32898430	5000	5000	5000	5000	0
131	20250219	190600	32898430	5000	5000	5000	5000	0
132	20250219	190500	32898430	5000	5000	5000	5000	0
133	20250219	190400	32898430	5000	5000	5000	5000	0
134	20250219	190300	32898430	5000	5000	5000	5000	0
135	20250219	190200	32898430	5000	5000	5000	5000	0
136	20250219	190100	32898430	5000	5000	5000	5000	0
137	20250219	190000	32898430	5000	5000	5000	5000	0
138	20250219	185900	32898430	5000	5000	5000	5000	0
139	20250219	185800	32898430	5000	5000	5000	5000	0
140	20250219	185700	32898430	5000	5000	5000	5000	0
141	20250219	185600	32898430	5000	5000	5000	5000	0
142	20250219	185500	32898430	5000	5000	5000	5000	0
143	20250219	185400	32898430	5000	5000	5000	5000	0
144	20250219	185300	32898430	5000	5000	5000	5000	0
145	20250219	185200	32898430	5000	5000	5000	5000	0
146	20250219	185100	32898430	5000	5000	5000	5000	0
147	20250219	185000	32898430	5000	5000	5000	5000	0
148	20250219	184900	32898430	5000	5000	5000	5000	0
149	20250219	184800	32898430	5000	5000	5000	5000	0
150	20250219	184700	32898430	5000	5000	5000	5000	0
151	20250219	184600	32898430	5000	5000	5000	5000	0
152	20250219	184500	32898430	5000	5000	5000	5000	91
153	20250219	184400	32898430	5000	5000	5000	5000	0
154	20250219	184300	32898430	5000	5000	5000	5000	0
155	20250219	184200	32898430	5000	5000	5000	5000	0
156	20250219	184100	32898430	5000	5000	5000	5000	0
157	20250219	184000	32898430	5000	5000	5000	5000	0
158	20250219	183900	32898430	5000	5000	5000	5000	0
159	20250219	183800	32898430	5000	5000	5000	5000	0
160	20250219	183700	32898430	5000	5000	5000	5000	0
161	20250219	183600	32898430	5000	5000	5000	5000	0
162	20250219	183500	32898430	5000	5000	5000	5000	0
163	20250219	183400	32898430	5000	5000	5000	5000	0
164	20250219	183300	32898430	5000	5000	5000	5000	0
165	20250219	183200	32898430	5000	5000	5000	5000	0
166	20250219	183100	32898430	5000	5000	5000	5000	0
167	20250219	183000	32898430	5000	5000	5000	5000	0
168	20250219	182900	32898430	5000	5000	5000	5000	0
169	20250219	182800	32898430	5000	5000	5000	5000	0
170	20250219	182700	32898430	5000	5000	5000	5000	0
171	20250219	182600	32898430	5000	5000	5000	5000	0
172	20250219	182500	32898430	5000	5000	5000	5000	0
173	20250219	182400	32898430	5000	5000	5000	5000	0
174	20250219	182300	32898430	5000	5000	5000	5000	0
175	20250219	182200	32898430	5000	5000	5000	5000	0
176	20250219	182100	32898430	5000	5000	5000	5000	0
177	20250219	182000	32898430	5000	5000	5000	5000	0
178	20250219	181900	32898430	5000	5000	5000	5000	0
179	20250219	181800	32898430	5000	5000	5000	5000	0
180	20250219	181700	32898430	5000	5000	5000	5000	0
181	20250219	181600	32898430	5000	5000	5000	5000	0
182	20250219	181500	32898430	5000	5000	5000	5000	91
183	20250219	181400	32898430	5000	5000	5000	5000	0
184	20250219	181300	32898430	5000	5000	5000	5000	0
185	20250219	181200	32898430	5000	5000	5000	5000	0
186	20250219	181100	32898430	5000	5000	5000	5000	0
187	20250219	181000	32898430	5000	5000	5000	5000	0
188	20250219	180900	32898430	5000	5000	5000	5000	0
189	20250219	180800	32898430	5000	5000	5000	5000	0
190	20250219	180700	32898430	5000	5000	5000	5000	0
191	20250219	180600	32898430	5000	5000	5000	5000	0
192	20250219	180500	32898430	5000	5000	5000	5000	0
193	20250219	180400	32898430	5000	5000	5000	5000	0
194	20250219	180300	32898430	5000	5000	5000	5000	0
195	20250219	180200	32898430	5000	5000	5000	5000	0
196	20250219	180100	32898430	5000	5000	5000	5000	0
197	20250219	180000	32898430	5000	5000	5000	5000	0
198	20250219	175900	32898430	5000	5000	5000	5000	0
199	20250219	175800	32898430	5000	5000	5000	5000	0
200	20250219	175700	32898430	5000	5000	5000	5000	0
201	20250219	175600	32898430	5000	5000	5000	5000	0
202	20250219	175500	32898430	5000	5000	5000	5000	0
203	20250219	175400	32898430	5000	5000	5000	5000	0
204	20250219	175300	32898430	5000	5000	5000	5000	0
205	20250219	175200	32898430	5000	5000	5000	5000	0
206	20250219	175100	32898430	5000	5000	5000	5000	0
207	20250219	175000	32898430	5000	5000	5000	5000	0
208	20250219	174900	32898430	5000	5000	5000	5000	0
209	20250219	174800	32898430	5000	5000	5000	5000	0
210	20250219	174700	32898430	5000	5000	5000	5000	0
211	20250219	174600	32898430	5000	5000	5000	5000	0
212	20250219	174500	32898430	5000	5000	5000	5000	91
213	20250219	174400	32898430	5000	5000	5000	5000	0
214	20250219	174300	32898430	5000	5000	5000	5000	0
215	20250219	174200	32898430	5000	5000	5000	5000	0
216	20250219	174100	32898430	5000	5000	5000	5000	0
217	20250219	174000	32898430	5000	5000	5000	5000	0
218	20250219	173900	32898430	5000	5000	5000	5000	0
219	20250219	173800	32898430	5000	5000	5000	5000	0
220	20250219	173700	32898430	5000	5000	5000	5000	0
221	20250219	173600	32898430	5000	5000	5000	5000	0
222	20250219	173500	32898430	5000	5000	5000	5000	0
223	20250219	173400	32898430	5000	5000	5000	5000	0
224	20250219	173300	32898430	5000	5000	5000	5000	0
225	20250219	173200	32898430	5000	5000	5000	5000	0
226	20250219	173100	32898430	5000	5000	5000	5000	0
227	20250219	173000	32898430	5000	5000	5000	5000	0
228	20250219	172900	32898430	5000	5000	5000	5000	0
229	20250219	172800	32898430	5000	5000	5000	5000	0
230	20250219	172700	32898430	5000	5000	5000	5000	0
231	20250219	172600	32898430	5000	5000	5000	5000	0
232	20250219	172500	32898430	5000	5000	5000	5000	0
233	20250219	172400	32898430	5000	5000	5000	5000	0
234	20250219	172300	32898430	5000	5000	5000	5000	0
235	20250219	172200	32898430	5000	5000	5000	5000	0
236	20250219	172100	32898430	5000	5000	5000	5000	0
237	20250219	172000	32898430	5000	5000	5000	5000	0
238	20250219	171900	32898430	5000	5000	5000	5000	0
239	20250219	171800	32898430	5000	5000	5000	5000	0
240	20250219	171700	32898430	5000	5000	5000	5000	0
241	20250219	171600	32898430	5000	5000	5000	5000	0
242	20250219	171500	32898430	5000	5000	5000	5000	91
243	20250219	171400	32898430	5000	5000	5000	5000	0
244	20250219	171300	32898430	5000	5000	5000	5000	0
245	20250219	171200	32898430	5000	5000	5000	5000	0
246	20250219	171100	32898430	5000	5000	5000	5000	0
247	20250219	171000	32898430	5000	5000	5000	5000	0
248	20250219	170900	32898430	5000	5000	5000	5000	0
249	20250219	170800	32898430	5000	5000	5000	5000	0
250	20250219	170700	32898430	5000	5000	5000	5000	0
251	20250219	170600	32898430	5000	5000	5000	5000	0
252	20250219	170500	32898430	5000	5000	5000	5000	0
253	20250219	170400	32898430	5000	5000	5000	5000	0
254	20250219	170300	32898430	5000	5000	5000	5000	0
255	20250219	170200	32898430	5000	5000	5000	5000	0
256	20250219	170100	32898430	5000	5000	5000	5000	0
257	20250219	170000	32898430	5000	5000	5000	5000	0
258	20250219	165900	32898430	5000	5000	5000	5000	0
259	20250219	165800	32898430	5000	5000	5000	5000	0
260	20250219	165700	32898430	5000	5000	5000	5000	0
261	20250219	165600	32898430	5000	5000	5000	5000	0
262	20250219	165500	32898430	5000	5000	5000	5000	0
263	20250219	165400	32898430	5000	5000	5000	5000	0
264	20250219	165300	32898430	5000	5000	5000	5000	0
265	20250219	165200	32898430	5000	5000	5000	5000	0
266	20250219	165100	32898430	5000	5000	5000	5000	0
267	20250219	165000	32898430	5000	5000	5000	5000	0
268	20250219	164900	32898430	5000	5000	5000	5000	0
269	20250219	164800	32898430	5000	5000	5000	5000	0
270	20250219	164700	32898430	5000	5000	5000	5000	0
271	20250219	164600	32898430	5000	5000	5000	5000	0
272	20250219	164500	32898430	5000	5000	5000	5000	91
273	20250219	164400	32898430	5000	5000	5000	5000	0
274	20250219	164300	32898430	5000	5000	5000	5000	0
275	20250219	164200	32898430	5000	5000	5000	5000	0
276	20250219	164100	32898430	5000	5000	5000	5000	0
277	20250219	164000	32898430	5000	5000	5000	5000	0
278	20250219	163900	32898430	5000	5000	5000	5000	0
279	20250219	163800	32898430	5000	5000	5000	5000	0
280	20250219	163700	32898430	5000	5000	5000	5000	0
281	20250219	163600	32898430	5000	5000	5000	5000	0
282	20250219	163500	32898430	5000	5000	5000	5000	0
283	20250219	163400	32898430	5000	5000	5000	5000	0
284	20250219	163300	32898430	5000	5000	5000	5000	0
285	20250219	163200	32898430	5000	5000	5000	5000	0
286	20250219	163100	32898430	5000	5000	5000	5000	0
287	20250219	163000	32898430	5000	5000	5000	5000	0
288	20250219	162900	32898430	5000	5000	5000	5000	0
289	20250219	162800	32898430	5000	5000	5000	5000	0
290	20250219	162700	32898430	5000	5000	5000	5000	0
291	20250219	162600	32898430	5000	5000	5000	5000	0
292	20250219	162500	32898430	5000	5000	5000	5000	0
293	20250219	162400	32898430	5000	5000	5000	5000	0
294	20250219	162300	32898430	5000	5000	5000	5000	0
295	20250219	162200	32898430	5000	5000	5000	5000	0
296	20250219	162100	32898430	5000	5000	5000	5000	0
297	20250219	162000	32898430	5000	5000	5000	5000	0
298	20250219	161900	32898430	5000	5000	5000	5000	0
299	20250219	161800	32898430	5000	5000	5000	5000	0
300	20250219	161700	32898430	5000	5000	5000	5000	0
301	20250219	161600	32898430	5000	5000	5000	5000	0
302	20250219	161500	32898430	5000	5000	5000	5000	91
303	20250219	161400	32898430	5000	5000	5000	5000	0
304	20250219	161300	32898430	5000	5000	5000	5000	0
305	20250219	161200	32898430	5000	5000	5000	5000	0
306	20250219	161100	32898430	5000	5000	5000	5000	0
307	20250219	161000	32898430	5000	5000	5000	5000	0
308	20250219	160900	32898430	5000	5000	5000	5000	0
309	20250219	160800	32898430	5000	5000	5000	5000	0
310	20250219	160700	32898430	5000	5000	5000	5000	0
311	20250219	160600	32898430	5000	5000	5000	5000	0
312	20250219	160500	32898430	5000	5000	5000	5000	0
313	20250219	160400	32898430	5000	5000	5000	5000	0
314	20250219	160300	32898430	5000	5000	5000	5000	0
315	20250219	160200	32898430	5000	5000	5000	5000	0
316	20250219	160100	32898430	5000	5000	5000	5000	0
317	20250219	160000	32898430	5000	5000	5000	5000	0
318	20250219	155900	32898430	5000	5000	5000	5000	0
319	20250219	155800	32898430	5000	5000	5000	5000	0
320	20250219	155700	32898430	5000	5000	5000	5000	0
321	20250219	155600	32898430	5000	5000	5000	5000	0
322	20250219	155500	32898430	5000	5000	5000	5000	0
323	20250219	155400	32898430	5000	5000	5000	5000	0
324	20250219	155300	32898430	5000	5000	5000	5000	0
325	20250219	155200	32898430	5000	5000	5000	5000	0
326	20250219	155100	32898430	5000	5000	5000	5000	0
327	20250219	155000	32898430	5000	5000	5000	5000	0
328	20250219	154900	32898430	5000	5000	5000	5000	0
329	20250219	154800	32898430	5000	5000	5000	5000	0
330	20250219	154700	32898430	5000	5000	5000	5000	0
331	20250219	154600	32898430	5000	5000	5000	5000	0
332	20250219	154500	32898430	5000	5000	5000	5000	91
333	20250219	154400	32898430	5000	5000	5000	5000	0
334	20250219	154300	32898430	5000	5000	5000	5000	0
335	20250219	154200	32898430	5000	5000	5000	5000	0
336	20250219	154100	32898430	5000	5000	5000	5000	0
337	20250219	154000	32898430	5000	5000	5000	5000	0
338	20250219	153900	32898430	5000	5000	5000	5000	0
339	20250219	153800	32898430	5000	5000	5000	5000	0
340	20250219	153700	32898430	5000	5000	5000	5000	0
341	20250219	153600	32898430	5000	5000	5000	5000	0
342	20250219	153500	32898430	5000	5000	5000	5000	0
343	20250219	153400	32898430	5000	5000	5000	5000	0
344	20250219	153300	32898430	5000	5000	5000	5000	0
345	20250219	153200	32898430	5000	5000	5000	5000	0
346	20250219	153100	32898430	5000	5000	5000	5000	0
347	20250219	153000	32898430	5000	5000	5000	5000	91
348	20250219	152900	32443430	5000	5000	5000	5000	0
349	20250219	152800	32443430	5000	5000	5000	5000	0
350	20250219	152700	32443430	5000	5000	5000	5000	0
351	20250219	152600	32443430	5000	5000	5000	5000	0
352	20250219	152500	32443430	5000	5000	5000	5000	0
353	20250219	152400	32443430	5000	5000	5000	5000	0
354	20250219	152300	32443430	5000	5000	5000	5000	0
355	20250219	152200	32443430	5000	5000	5000	5000	0
356	20250219	152100	32443430	5000	5000	5000	5000	0
357	20250219	152000	32443430	5000	5000	5000	5000	0
358	20250219	151900	32443430	5000	5000	5000	5000	1000
359	20250219	151800	27443430	5000	5000	5000	5000	0
360	20250219	151700	27443430	5000	5000	5000	5000	0
361	20250219	151600	27443430	5000	5000	5000	5000	0
362	20250219	151500	27443430	5000	5000	5000	5000	0
363	20250219	151400	27443430	5000	5000	5000	5000	0
364	20250219	151300	27443430	5000	5000	5000	5000	0
365	20250219	151200	27443430	5000	5000	5000	5000	500
366	20250219	151100	24943430	5000	5000	5000	5000	0
367	20250219	151000	24943430	5000	5000	5000	5000	0
368	20250219	150900	24943430	5000	5000	5000	5000	0
369	20250219	150800	24943430	5000	5000	5000	5000	0
370	20250219	150700	24943430	5000	5000	5000	5000	0
371	20250219	150600	24943430	5000	5000	5000	5000	0
372	20250219	150500	24943430	5000	5000	5000	5000	0
373	20250219	150400	24943430	5000	5000	5000	5000	120
374	20250219	150300	24343430	5000	5000	5000	5000	0
375	20250219	150200	24343430	5000	5000	5000	5000	1
376	20250219	150100	24338430	4985	4985	4985	4985	0
377	20250219	150000	24338430	4985	4985	4985	4985	0
378	20250219	145900	24338430	4985	4985	4985	4985	0
379	20250219	145800	24338430	4985	4985	4985	4985	0
380	20250219	145700	24338430	4985	4985	4985	4985	0
381	20250219	145600	24338430	4985	4985	4985	4985	0
382	20250219	145500	24338430	4985	4985	4985	4985	0
383	20250219	145400	24338430	4985	4985	4985	4985	0
384	20250219	145300	24338430	4985	4985	4985	4985	0
385	20250219	145200	24338430	4985	4985	4985	4985	0
386	20250219	145100	24338430	4985	4985	4985	4985	0
387	20250219	145000	24338430	4985	4985	4985	4985	4
388	20250219	144900	24318490	5000	5000	5000	5000	0
389	20250219	144800	24318490	5000	5000	5000	5000	0
390	20250219	144700	24318490	5000	5000	5000	5000	0
391	20250219	144600	24318490	5000	5000	5000	5000	0
392	20250219	144500	24318490	5000	5000	5000	5000	0
393	20250219	144400	24318490	5000	5000	5000	5000	0
394	20250219	144300	24318490	5000	5000	5000	5000	0
395	20250219	144200	24318490	5000	5000	5000	5000	0
396	20250219	144100	24318490	5000	5000	5000	5000	0
397	20250219	144000	24318490	5000	5000	5000	5000	10
398	20250219	143900	24268490	5000	5000	5000	5000	0
399	20250219	143800	24268490	5000	5000	5000	5000	0
400	20250219	143700	24268490	5000	5000	5000	5000	0
401	20250219	143600	24268490	5000	5000	5000	5000	0
402	20250219	143500	24268490	5000	5000	5000	5000	0
403	20250219	143400	24268490	5000	5000	5000	5000	0
404	20250219	143300	24268490	5000	5000	5000	5000	0
405	20250219	143200	24268490	5000	5000	5000	5000	0
406	20250219	143100	24268490	5000	5000	5000	5000	0
407	20250219	143000	24268490	5000	5000	5000	5000	0
408	20250219	142900	24268490	5000	5000	5000	5000	0
409	20250219	142800	24268490	5000	5000	5000	5000	0
410	20250219	142700	24268490	5000	5000	5000	5000	0
411	20250219	142600	24268490	5000	5000	5000	5000	0
412	20250219	142500	24268490	5000	5000	5000	5000	0
413	20250219	142400	24268490	5000	5000	5000	5000	0
414	20250219	142300	24268490	5000	5000	5000	5000	0
415	20250219	142200	24268490	5000	5000	5000	5000	0
416	20250219	142100	24268490	5000	5000	5000	5000	0
417	20250219	142000	24268490	5000	5000	5000	5000	0
418	20250219	141900	24268490	5000	5000	5000	5000	0
419	20250219	141800	24268490	5000	5000	5000	5000	0
420	20250219	141700	24268490	5000	5000	5000	5000	50
421	20250219	141600	24018490	5000	5000	5000	5000	0
422	20250219	141500	24018490	5000	5000	5000	5000	0
423	20250219	141400	24018490	5000	5000	5000	5000	0
424	20250219	141300	24018490	5000	5000	5000	5000	0
425	20250219	141200	24018490	5000	5000	5000	5000	0
426	20250219	141100	24018490	5000	5000	5000	5000	0
427	20250219	141000	24018490	5000	5000	5000	5000	0
428	20250219	140900	24018490	5000	5000	5000	5000	0
429	20250219	140800	24018490	5000	5000	5000	5000	760
430	20250219	140700	20218490	5000	5000	5000	5000	4
431	20250219	140600	20198490	4980	4980	4980	4980	0
432	20250219	140500	20198490	4980	4980	4980	4980	0
433	20250219	140400	20198490	4980	4980	4980	4980	0
434	20250219	140300	20198490	4980	4980	4980	4980	0
435	20250219	140200	20198490	4980	4980	4980	4980	0
436	20250219	140100	20198490	4980	4980	4980	4980	0
437	20250219	140000	20198490	4980	4980	4980	4980	0
438	20250219	135900	20198490	4980	4980	4980	4980	0
439	20250219	135800	20198490	4980	4980	4980	4980	0
440	20250219	135700	20198490	4980	4980	4980	4980	0
441	20250219	135600	20198490	4980	4980	4980	4980	0
442	20250219	135500	20198490	4980	4980	4980	4980	0
443	20250219	135400	20198490	4980	4980	4980	4980	0
444	20250219	135300	20198490	4980	4980	4980	4980	0
445	20250219	135200	20198490	4980	4980	4980	4980	0
446	20250219	135100	20198490	4980	4980	4980	4980	0
447	20250219	135000	20198490	4980	4980	4980	4980	0
448	20250219	134900	20198490	4980	4980	4980	4980	0
449	20250219	134800	20198490	4980	4980	4980	4980	0
450	20250219	134700	20198490	4980	4980	4980	4980	0
451	20250219	134600	20198490	4980	4980	4980	4980	0
452	20250219	134500	20198490	4980	4980	4980	4980	0
453	20250219	134400	20198490	4980	4980	4980	4980	0
454	20250219	134300	20198490	4980	4980	4980	4980	0
455	20250219	134200	20198490	4980	4980	4980	4980	0
456	20250219	134100	20198490	4980	4980	4980	4980	0
457	20250219	134000	20198490	4980	4980	4980	4980	0
458	20250219	133900	20198490	4980	4980	4980	4980	0
459	20250219	133800	20198490	4980	4980	4980	4980	0
460	20250219	133700	20198490	4980	4980	4980	4980	0
461	20250219	133600	20198490	4980	4980	4980	4980	0
462	20250219	133500	20198490	4980	4980	4980	4980	0
463	20250219	133400	20198490	4980	4980	4980	4980	0
464	20250219	133300	20198490	4980	4980	4980	4980	0
465	20250219	133200	20198490	4980	4980	4980	4980	0
466	20250219	133100	20198490	4980	4980	4980	4980	0
467	20250219	133000	20198490	4980	4980	4980	4980	0
468	20250219	132900	20198490	4980	4980	4980	4980	0
469	20250219	132800	20198490	4980	4980	4980	4980	0
470	20250219	132700	20198490	4980	4980	4980	4980	0
471	20250219	132600	20198490	4980	4980	4980	4980	0
472	20250219	132500	20198490	4980	4980	4980	4980	0
473	20250219	132400	20198490	4980	4980	4980	4980	0
474	20250219	132300	20198490	4980	4980	4980	4980	0
475	20250219	132200	20198490	4980	4980	4980	4980	0
476	20250219	132100	20198490	4980	4980	4980	4980	0
477	20250219	132000	20198490	4980	4980	4980	4980	0
478	20250219	131900	20198490	4980	4980	4980	4980	0
479	20250219	131800	20198490	4980	4980	4980	4980	0
480	20250219	131700	20198490	4980	4980	4980	4980	0
481	20250219	131600	20198490	4980	4980	4980	4980	0
482	20250219	131500	20198490	4980	4980	4980	4980	0
483	20250219	131400	20198490	4980	4980	4980	4980	0
484	20250219	131300	20198490	4980	4980	4980	4980	0
485	20250219	131200	20198490	4980	4980	4980	4980	0
486	20250219	131100	20198490	4980	4980	4980	4980	0
487	20250219	131000	20198490	4980	4980	4980	4980	0
488	20250219	130900	20198490	4980	4980	4980	4980	0
489	20250219	130800	20198490	4980	4980	4980	4980	0
490	20250219	130700	20198490	4980	4980	4980	4980	0
491	20250219	130600	20198490	4980	4980	4980	4980	0
492	20250219	130500	20198490	4980	4980	4980	4980	0
493	20250219	130400	20198490	4980	4980	4980	4980	0
494	20250219	130300	20198490	4980	4980	4980	4980	0
495	20250219	130200	20198490	4980	4980	4980	4980	0
496	20250219	130100	20198490	4980	4980	4980	4980	0
497	20250219	130000	20198490	4980	4980	4980	4980	0
498	20250219	125900	20198490	4980	4980	4980	4980	0
499	20250219	125800	20198490	4980	4980	4980	4980	0
500	20250219	125700	20198490	4980	4980	4980	4980	0
501	20250219	125600	20198490	4980	4980	4980	4980	0
502	20250219	125500	20198490	4980	4980	4980	4980	0
503	20250219	125400	20198490	4980	4980	4980	4980	0
504	20250219	125300	20198490	4980	4980	4980	4980	0
505	20250219	125200	20198490	4980	4980	4980	4980	0
506	20250219	125100	20198490	4980	4980	4980	4980	0
507	20250219	125000	20198490	4980	4980	4980	4980	0
508	20250219	124900	20198490	4980	4980	4980	4980	0
509	20250219	124800	20198490	4980	4980	4980	4980	0
510	20250219	124700	20198490	4980	4980	4980	4980	0
511	20250219	124600	20198490	4980	4980	4980	4980	0
512	20250219	124500	20198490	4980	4980	4980	4980	0
513	20250219	124400	20198490	4980	4980	4980	4980	0
514	20250219	124300	20198490	4980	4980	4980	4980	0
515	20250219	124200	20198490	4980	4980	4980	4980	0
516	20250219	124100	20198490	4980	4980	4980	4980	0
517	20250219	124000	20198490	4980	4980	4980	4980	0
518	20250219	123900	20198490	4980	4980	4980	4980	0
519	20250219	123800	20198490	4980	4980	4980	4980	0
520	20250219	123700	20198490	4980	4980	4980	4980	0
521	20250219	123600	20198490	4980	4980	4980	4980	0
522	20250219	123500	20198490	4980	4980	4980	4980	0
523	20250219	123400	20198490	4980	4980	4980	4980	0
524	20250219	123300	20198490	4980	4980	4980	4980	0
525	20250219	123200	20198490	4980	4980	4980	4980	199
526	20250219	123100	19207470	5000	5000	5000	5000	0
527	20250219	123000	19207470	5000	5000	5000	5000	0
528	20250219	122900	19207470	5000	5000	5000	5000	0
529	20250219	122800	19207470	5000	5000	5000	5000	0
530	20250219	122700	19207470	5000	5000	5000	5000	0
531	20250219	122600	19207470	5000	5000	5000	5000	0
532	20250219	122500	19207470	5000	5000	5000	5000	99
533	20250219	122400	18712470	5000	5000	5000	5000	0
534	20250219	122300	18712470	5000	5000	5000	5000	0
535	20250219	122200	18712470	5000	5000	5000	5000	0
536	20250219	122100	18712470	5000	5000	5000	5000	0
537	20250219	122000	18712470	5000	5000	5000	5000	0
538	20250219	121900	18712470	5000	5000	5000	5000	0
539	20250219	121800	18712470	5000	5000	5000	5000	200
540	20250219	121700	17712470	5000	5000	5000	5000	0
541	20250219	121600	17712470	5000	5000	5000	5000	3
542	20250219	121500	17697470	5000	5000	5000	5000	0
543	20250219	121400	17697470	5000	5000	5000	5000	0
544	20250219	121300	17697470	5000	5000	5000	5000	0
545	20250219	121200	17697470	5000	5000	5000	5000	0
546	20250219	121100	17697470	5000	5000	5000	5000	0
547	20250219	121000	17697470	5000	5000	5000	5000	0
548	20250219	120900	17697470	5000	5000	5000	5000	0
549	20250219	120800	17697470	5000	5000	5000	5000	0
550	20250219	120700	17697470	5000	5000	5000	5000	0
551	20250219	120600	17697470	5000	5000	5000	5000	0
552	20250219	120500	17697470	5000	5000	5000	5000	0
553	20250219	120400	17697470	5000	5000	5000	5000	0
554	20250219	120300	17697470	5000	5000	5000	5000	0
555	20250219	120200	17697470	5000	5000	5000	5000	0
556	20250219	120100	17697470	5000	5000	5000	5000	0
557	20250219	120000	17697470	5000	5000	5000	5000	0
558	20250219	115900	17697470	5000	5000	5000	5000	89
559	20250219	115800	17252470	5000	5000	5000	5000	0
560	20250219	115700	17252470	5000	5000	5000	5000	0
561	20250219	115600	17252470	5000	5000	5000	5000	0
562	20250219	115500	17252470	5000	5000	5000	5000	0
563	20250219	115400	17252470	5000	5000	5000	5000	0
564	20250219	115300	17252470	5000	5000	5000	5000	0
565	20250219	115200	17252470	5000	5000	5000	5000	0
566	20250219	115100	17252470	5000	5000	5000	5000	0
567	20250219	115000	17252470	5000	5000	5000	5000	0
568	20250219	114900	17252470	5000	5000	5000	5000	0
569	20250219	114800	17252470	5000	5000	5000	5000	0
570	20250219	114700	17252470	5000	5000	5000	5000	0
571	20250219	114600	17252470	5000	5000	5000	5000	0
572	20250219	114500	17252470	5000	5000	5000	5000	0
573	20250219	114400	17252470	5000	5000	5000	5000	6
574	20250219	114300	17222470	5000	5000	5000	5000	0
575	20250219	114200	17222470	5000	5000	5000	5000	0
576	20250219	114100	17222470	5000	5000	5000	5000	0
577	20250219	114000	17222470	5000	5000	5000	5000	0
578	20250219	113900	17222470	5000	5000	5000	5000	0
579	20250219	113800	17222470	5000	5000	5000	5000	0
580	20250219	113700	17222470	5000	5000	5000	5000	100
581	20250219	113600	16722470	5000	5000	5000	5000	0
582	20250219	113500	16722470	5000	5000	5000	5000	0
583	20250219	113400	16722470	5000	5000	5000	5000	0
584	20250219	113300	16722470	5000	5000	5000	5000	0
585	20250219	113200	16722470	5000	5000	5000	5000	0
586	20250219	113100	16722470	5000	5000	5000	5000	0
587	20250219	113000	16722470	5000	5000	5000	5000	0
588	20250219	112900	16722470	5000	5000	5000	5000	0
589	20250219	112800	16722470	5000	5000	5000	5000	0
590	20250219	112700	16722470	5000	5000	5000	5000	0
591	20250219	112600	16722470	5000	5000	5000	5000	0
592	20250219	112500	16722470	5000	5000	5000	5000	0
593	20250219	112400	16722470	5000	5000	5000	5000	0
594	20250219	112300	16722470	5000	5000	5000	5000	0
595	20250219	112200	16722470	5000	5000	5000	5000	0
596	20250219	112100	16722470	5000	5000	5000	5000	0
597	20250219	112000	16722470	5000	5000	5000	5000	0
598	20250219	111900	16722470	5000	5000	5000	5000	0
599	20250219	111800	16722470	5000	5000	5000	5000	0
600	20250219	111700	16722470	5000	5000	5000	5000	0
601	20250219	111600	16722470	5000	5000	5000	5000	0
602	20250219	111500	16722470	5000	5000	5000	5000	0
603	20250219	111400	16722470	5000	5000	5000	5000	0
604	20250219	111300	16722470	5000	5000	5000	5000	0
605	20250219	111200	16722470	5000	5000	5000	5000	0
606	20250219	111100	16722470	5000	5000	5000	5000	400
607	20250219	111000	14722470	5000	5000	5000	5000	100
608	20250219	110900	14222470	5000	5000	5000	5000	0
609	20250219	110800	14222470	5000	5000	5000	5000	0
610	20250219	110700	14222470	5000	5000	5000	5000	0
611	20250219	110600	14222470	5000	5000	5000	5000	0
612	20250219	110500	14222470	5000	5000	5000	5000	0
613	20250219	110400	14222470	5000	5000	5000	5000	0
614	20250219	110300	14222470	5000	5000	5000	5000	0
615	20250219	110200	14222470	5000	5000	5000	5000	0
616	20250219	110100	14222470	5000	5000	5000	5000	0
617	20250219	110000	14222470	5000	5000	5000	5000	0
618	20250219	105900	14222470	5000	5000	5000	5000	0
619	20250219	105800	14222470	5000	5000	5000	5000	0
620	20250219	105700	14222470	5000	5000	5000	5000	1
621	20250219	105600	14217470	4970	4970	4970	4970	0
622	20250219	105500	14217470	4970	4970	4970	4970	0
623	20250219	105400	14217470	4970	4970	4970	4970	0
624	20250219	105300	14217470	4970	4970	4970	4970	0
625	20250219	105200	14217470	4970	4970	4970	4970	0
626	20250219	105100	14217470	4970	4970	4970	4970	0
627	20250219	105000	14217470	4970	4970	4970	4970	0
628	20250219	104900	14217470	4970	4970	4970	4970	0
629	20250219	104800	14217470	4970	4970	4970	4970	0
630	20250219	104700	14217470	4970	4970	4970	4970	0
631	20250219	104600	14217470	4970	4970	4970	4970	0
632	20250219	104500	14217470	4970	4970	4970	4970	0
633	20250219	104400	14217470	4970	4970	4970	4970	0
634	20250219	104300	14217470	4970	4970	4970	4970	0
635	20250219	104200	14217470	4970	4970	4970	4970	0
636	20250219	104100	14217470	4970	4970	4970	4970	0
637	20250219	104000	14217470	4970	4970	4970	4970	0
638	20250219	103900	14217470	4970	4970	4970	4970	0
639	20250219	103800	14217470	4970	4975	4975	4970	3
640	20250219	103700	14202555	4970	4970	4970	4970	0
641	20250219	103600	14202555	4970	4995	4995	4970	50
642	20250219	103500	13953625	4990	4990	4990	4990	0
643	20250219	103400	13953625	4990	4990	4990	4990	0
644	20250219	103300	13953625	4990	4990	4990	4990	0
645	20250219	103200	13953625	4990	4990	4990	4990	0
646	20250219	103100	13953625	4990	4990	4990	4990	0
647	20250219	103000	13953625	4990	4990	4990	4990	0
648	20250219	102900	13953625	4990	4990	4990	4990	0
649	20250219	102800	13953625	4990	4990	4990	4990	0
650	20250219	102700	13953625	4990	4990	4990	4990	0
651	20250219	102600	13953625	4990	4990	4990	4990	0
652	20250219	102500	13953625	4990	4990	4990	4990	0
653	20250219	102400	13953625	4990	4990	4990	4990	0
654	20250219	102300	13953625	4990	4990	4990	4990	0
655	20250219	102200	13953625	4990	4990	4990	4990	0
656	20250219	102100	13953625	4990	4990	4990	4990	0
657	20250219	102000	13953625	4990	4990	4990	4990	0
658	20250219	101900	13953625	4990	4990	4990	4990	0
659	20250219	101800	13953625	4990	4990	4990	4990	0
660	20250219	101700	13953625	4990	4990	4990	4990	0
661	20250219	101600	13953625	4990	4990	4990	4990	0
662	20250219	101500	13953625	4990	4990	4990	4990	0
663	20250219	101400	13953625	4990	4990	4990	4990	0
664	20250219	101300	13953625	4990	4990	4990	4990	0
665	20250219	101200	13953625	4990	4990	4990	4990	0
666	20250219	101100	13953625	4990	4990	4990	4990	0
667	20250219	101000	13953625	4990	4990	4990	4990	0
668	20250219	100900	13953625	4990	4990	4990	4990	0
669	20250219	100800	13953625	4990	4990	4990	4990	0
670	20250219	100700	13953625	4990	4990	4990	4990	0
671	20250219	100600	13953625	4990	4990	4990	4990	0
672	20250219	100500	13953625	4990	4990	4990	4990	0
673	20250219	100400	13953625	4990	4990	4990	4990	0
674	20250219	100300	13953625	4990	4990	4990	4990	0
675	20250219	100200	13953625	4990	4990	4990	4990	0
676	20250219	100100	13953625	4990	4990	4990	4990	0
677	20250219	100000	13953625	4990	4990	4990	4990	0
678	20250219	095900	13953625	4990	4990	4990	4990	0
679	20250219	095800	13953625	4990	4990	4990	4990	0
680	20250219	095700	13953625	4990	4990	4990	4990	0
681	20250219	095600	13953625	4990	4990	4990	4990	0
682	20250219	095500	13953625	4990	4990	4990	4990	0
683	20250219	095400	13953625	4990	4990	4990	4990	0
684	20250219	095300	13953625	4990	4990	4990	4990	0
685	20250219	095200	13953625	4990	4990	4990	4990	0
686	20250219	095100	13953625	4990	4990	4990	4990	0
687	20250219	095000	13953625	4990	4990	4990	4990	0
688	20250219	094900	13953625	4990	4990	4990	4990	0
689	20250219	094800	13953625	4990	4990	4990	4990	0
690	20250219	094700	13953625	4990	4990	4990	4990	0
691	20250219	094600	13953625	4990	4990	4990	4990	0
692	20250219	094500	13953625	4990	4990	4990	4990	0
693	20250219	094400	13953625	4990	4990	4990	4990	0
694	20250219	094300	13953625	4990	5000	5000	4990	200
695	20250219	094200	12955000	5000	5000	5000	5000	0
696	20250219	094100	12955000	5000	5000	5000	5000	0
697	20250219	094000	12955000	5000	5000	5000	5000	0
698	20250219	093900	12955000	5000	5000	5000	5000	0
699	20250219	093800	12955000	5000	5000	5000	5000	0
700	20250219	093700	12955000	5000	5000	5000	5000	0
701	20250219	093600	12955000	5000	5000	5000	5000	0
702	20250219	093500	12955000	5000	5000	5000	5000	0
703	20250219	093400	12955000	5000	5000	5000	5000	0
704	20250219	093300	12955000	5000	5000	5000	5000	0
705	20250219	093200	12955000	5000	5000	5000	5000	0
706	20250219	093100	12955000	5000	5000	5000	5000	0
707	20250219	093000	12955000	5000	5000	5000	5000	0
708	20250219	092900	12955000	5000	5000	5000	5000	0
709	20250219	092800	12955000	5000	5000	5000	5000	0
710	20250219	092700	12955000	5000	5000	5000	5000	137
711	20250219	092600	12270000	5000	5000	5000	5000	0
712	20250219	092500	12270000	5000	5000	5000	5000	0
713	20250219	092400	12270000	5000	5000	5000	5000	0
714	20250219	092300	12270000	5000	5000	5000	5000	0
715	20250219	092200	12270000	5000	5000	5000	5000	0
716	20250219	092100	12270000	5000	5000	5000	5000	0
717	20250219	092000	12270000	5000	5000	5000	5000	0
718	20250219	091900	12270000	5000	5000	5000	5000	0
719	20250219	091800	12270000	5000	5000	5000	5000	0
720	20250219	091700	12270000	5000	5000	5000	5000	0
721	20250219	091600	12270000	5000	5000	5000	5000	0
722	20250219	091500	12270000	5000	5000	5000	5000	3
723	20250219	091400	12255000	5000	5000	5000	5000	0
724	20250219	091300	12255000	5000	5000	5000	5000	0
725	20250219	091200	12255000	5000	5000	5000	5000	100
726	20250219	091100	11755000	5000	5000	5000	5000	257
727	20250219	091000	10470000	5000	5000	5000	5000	0
728	20250219	090900	10470000	5000	5000	5000	5000	3
729	20250219	090800	10455000	5000	5000	5000	5000	0
730	20250219	090700	10455000	5000	5000	5000	5000	0
731	20250219	090600	10455000	5000	5000	5000	5000	0
732	20250219	090500	10455000	5000	5000	5000	5000	1051
733	20250219	090400	5200000	5000	5000	5000	5000	0
734	20250219	090300	5200000	5000	5000	5000	5000	0
735	20250219	090200	5200000	5000	5000	5000	5000	0
736	20250219	090100	5200000	5000	5000	5000	5000	0
737	20250219	090000	5200000	5000	5000	5000	5000	1040