KissMeData/446440/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	214500	1266480	12600	12600	12600	12600	2
3	20250213	214400	1266480	12600	12600	12600	12600	0
4	20250213	214300	1266480	12600	12600	12600	12600	0
5	20250213	214200	1266480	12600	12600	12600	12600	0
6	20250213	214100	1266480	12600	12600	12600	12600	0
7	20250213	214000	1266480	12600	12600	12600	12600	0
8	20250213	213900	1266480	12600	12600	12600	12600	0
9	20250213	213800	1266480	12600	12600	12600	12600	0
10	20250213	213700	1266480	12600	12600	12600	12600	0
11	20250213	213600	1266480	12600	12600	12600	12600	0
12	20250213	213500	1266480	12600	12600	12600	12600	0
13	20250213	213400	1266480	12600	12600	12600	12600	0
14	20250213	213300	1266480	12600	12600	12600	12600	0
15	20250213	213200	1266480	12600	12600	12600	12600	0
16	20250213	213100	1266480	12600	12600	12600	12600	0
17	20250213	213000	1266480	12600	12600	12600	12600	0
18	20250213	212900	1266480	12600	12600	12600	12600	0
19	20250213	212800	1266480	12600	12600	12600	12600	0
20	20250213	212700	1266480	12600	12600	12600	12600	0
21	20250213	212600	1266480	12600	12600	12600	12600	0
22	20250213	212500	1266480	12600	12600	12600	12600	0
23	20250213	212400	1266480	12600	12600	12600	12600	0
24	20250213	212300	1266480	12600	12600	12600	12600	0
25	20250213	212200	1266480	12600	12600	12600	12600	0
26	20250213	212100	1266480	12600	12600	12600	12600	0
27	20250213	212000	1266480	12600	12600	12600	12600	0
28	20250213	211900	1266480	12600	12600	12600	12600	0
29	20250213	211800	1266480	12600	12600	12600	12600	0
30	20250213	211700	1266480	12600	12600	12600	12600	0
31	20250213	211600	1266480	12600	12600	12600	12600	0
32	20250213	211500	1266480	12600	12600	12600	12600	2
33	20250213	211400	1266480	12600	12600	12600	12600	0
34	20250213	211300	1266480	12600	12600	12600	12600	0
35	20250213	211200	1266480	12600	12600	12600	12600	0
36	20250213	211100	1266480	12600	12600	12600	12600	0
37	20250213	211000	1266480	12600	12600	12600	12600	0
38	20250213	210900	1266480	12600	12600	12600	12600	0
39	20250213	210800	1266480	12600	12600	12600	12600	0
40	20250213	210700	1266480	12600	12600	12600	12600	0
41	20250213	210600	1266480	12600	12600	12600	12600	0
42	20250213	210500	1266480	12600	12600	12600	12600	0
43	20250213	210400	1266480	12600	12600	12600	12600	0
44	20250213	210300	1266480	12600	12600	12600	12600	0
45	20250213	210200	1266480	12600	12600	12600	12600	0
46	20250213	210100	1266480	12600	12600	12600	12600	0
47	20250213	210000	1266480	12600	12600	12600	12600	0
48	20250213	205900	1266480	12600	12600	12600	12600	0
49	20250213	205800	1266480	12600	12600	12600	12600	0
50	20250213	205700	1266480	12600	12600	12600	12600	0
51	20250213	205600	1266480	12600	12600	12600	12600	0
52	20250213	205500	1266480	12600	12600	12600	12600	0
53	20250213	205400	1266480	12600	12600	12600	12600	0
54	20250213	205300	1266480	12600	12600	12600	12600	0
55	20250213	205200	1266480	12600	12600	12600	12600	0
56	20250213	205100	1266480	12600	12600	12600	12600	0
57	20250213	205000	1266480	12600	12600	12600	12600	0
58	20250213	204900	1266480	12600	12600	12600	12600	0
59	20250213	204800	1266480	12600	12600	12600	12600	0
60	20250213	204700	1266480	12600	12600	12600	12600	0
61	20250213	204600	1266480	12600	12600	12600	12600	0
62	20250213	204500	1266480	12600	12600	12600	12600	2
63	20250213	204400	1266480	12600	12600	12600	12600	0
64	20250213	204300	1266480	12600	12600	12600	12600	0
65	20250213	204200	1266480	12600	12600	12600	12600	0
66	20250213	204100	1266480	12600	12600	12600	12600	0
67	20250213	204000	1266480	12600	12600	12600	12600	0
68	20250213	203900	1266480	12600	12600	12600	12600	0
69	20250213	203800	1266480	12600	12600	12600	12600	0
70	20250213	203700	1266480	12600	12600	12600	12600	0
71	20250213	203600	1266480	12600	12600	12600	12600	0
72	20250213	203500	1266480	12600	12600	12600	12600	0
73	20250213	203400	1266480	12600	12600	12600	12600	0
74	20250213	203300	1266480	12600	12600	12600	12600	0
75	20250213	203200	1266480	12600	12600	12600	12600	0
76	20250213	203100	1266480	12600	12600	12600	12600	0
77	20250213	203000	1266480	12600	12600	12600	12600	0
78	20250213	202900	1266480	12600	12600	12600	12600	0
79	20250213	202800	1266480	12600	12600	12600	12600	0
80	20250213	202700	1266480	12600	12600	12600	12600	0
81	20250213	202600	1266480	12600	12600	12600	12600	0
82	20250213	202500	1266480	12600	12600	12600	12600	0
83	20250213	202400	1266480	12600	12600	12600	12600	0
84	20250213	202300	1266480	12600	12600	12600	12600	0
85	20250213	202200	1266480	12600	12600	12600	12600	0
86	20250213	202100	1266480	12600	12600	12600	12600	0
87	20250213	202000	1266480	12600	12600	12600	12600	0
88	20250213	201900	1266480	12600	12600	12600	12600	0
89	20250213	201800	1266480	12600	12600	12600	12600	0
90	20250213	201700	1266480	12600	12600	12600	12600	0
91	20250213	201600	1266480	12600	12600	12600	12600	0
92	20250213	201500	1266480	12600	12600	12600	12600	2
93	20250213	201400	1266480	12600	12600	12600	12600	0
94	20250213	201300	1266480	12600	12600	12600	12600	0
95	20250213	201200	1266480	12600	12600	12600	12600	0
96	20250213	201100	1266480	12600	12600	12600	12600	0
97	20250213	201000	1266480	12600	12600	12600	12600	0
98	20250213	200900	1266480	12600	12600	12600	12600	0
99	20250213	200800	1266480	12600	12600	12600	12600	0
100	20250213	200700	1266480	12600	12600	12600	12600	0
101	20250213	200600	1266480	12600	12600	12600	12600	0
102	20250213	200500	1266480	12600	12600	12600	12600	0
103	20250213	200400	1266480	12600	12600	12600	12600	0
104	20250213	200300	1266480	12600	12600	12600	12600	0
105	20250213	200200	1266480	12600	12600	12600	12600	0
106	20250213	200100	1266480	12600	12600	12600	12600	0
107	20250213	200000	1266480	12600	12600	12600	12600	0
108	20250213	195900	1266480	12600	12600	12600	12600	0
109	20250213	195800	1266480	12600	12600	12600	12600	0
110	20250213	195700	1266480	12600	12600	12600	12600	0
111	20250213	195600	1266480	12600	12600	12600	12600	0
112	20250213	195500	1266480	12600	12600	12600	12600	0
113	20250213	195400	1266480	12600	12600	12600	12600	0
114	20250213	195300	1266480	12600	12600	12600	12600	0
115	20250213	195200	1266480	12600	12600	12600	12600	0
116	20250213	195100	1266480	12600	12600	12600	12600	0
117	20250213	195000	1266480	12600	12600	12600	12600	0
118	20250213	194900	1266480	12600	12600	12600	12600	0
119	20250213	194800	1266480	12600	12600	12600	12600	0
120	20250213	194700	1266480	12600	12600	12600	12600	0
121	20250213	194600	1266480	12600	12600	12600	12600	0
122	20250213	194500	1266480	12600	12600	12600	12600	2
123	20250213	194400	1266480	12600	12600	12600	12600	0
124	20250213	194300	1266480	12600	12600	12600	12600	0
125	20250213	194200	1266480	12600	12600	12600	12600	0
126	20250213	194100	1266480	12600	12600	12600	12600	0
127	20250213	194000	1266480	12600	12600	12600	12600	0
128	20250213	193900	1266480	12600	12600	12600	12600	0
129	20250213	193800	1266480	12600	12600	12600	12600	0
130	20250213	193700	1266480	12600	12600	12600	12600	0
131	20250213	193600	1266480	12600	12600	12600	12600	0
132	20250213	193500	1266480	12600	12600	12600	12600	0
133	20250213	193400	1266480	12600	12600	12600	12600	0
134	20250213	193300	1266480	12600	12600	12600	12600	0
135	20250213	193200	1266480	12600	12600	12600	12600	0
136	20250213	193100	1266480	12600	12600	12600	12600	0
137	20250213	193000	1266480	12600	12600	12600	12600	0
138	20250213	192900	1266480	12600	12600	12600	12600	0
139	20250213	192800	1266480	12600	12600	12600	12600	0
140	20250213	192700	1266480	12600	12600	12600	12600	0
141	20250213	192600	1266480	12600	12600	12600	12600	0
142	20250213	192500	1266480	12600	12600	12600	12600	0
143	20250213	192400	1266480	12600	12600	12600	12600	0
144	20250213	192300	1266480	12600	12600	12600	12600	0
145	20250213	192200	1266480	12600	12600	12600	12600	0
146	20250213	192100	1266480	12600	12600	12600	12600	0
147	20250213	192000	1266480	12600	12600	12600	12600	0
148	20250213	191900	1266480	12600	12600	12600	12600	0
149	20250213	191800	1266480	12600	12600	12600	12600	0
150	20250213	191700	1266480	12600	12600	12600	12600	0
151	20250213	191600	1266480	12600	12600	12600	12600	0
152	20250213	191500	1266480	12600	12600	12600	12600	2
153	20250213	191400	1266480	12600	12600	12600	12600	0
154	20250213	191300	1266480	12600	12600	12600	12600	0
155	20250213	191200	1266480	12600	12600	12600	12600	0
156	20250213	191100	1266480	12600	12600	12600	12600	0
157	20250213	191000	1266480	12600	12600	12600	12600	0
158	20250213	190900	1266480	12600	12600	12600	12600	0
159	20250213	190800	1266480	12600	12600	12600	12600	0
160	20250213	190700	1266480	12600	12600	12600	12600	0
161	20250213	190600	1266480	12600	12600	12600	12600	0
162	20250213	190500	1266480	12600	12600	12600	12600	0
163	20250213	190400	1266480	12600	12600	12600	12600	0
164	20250213	190300	1266480	12600	12600	12600	12600	0
165	20250213	190200	1266480	12600	12600	12600	12600	0
166	20250213	190100	1266480	12600	12600	12600	12600	0
167	20250213	190000	1266480	12600	12600	12600	12600	0
168	20250213	185900	1266480	12600	12600	12600	12600	0
169	20250213	185800	1266480	12600	12600	12600	12600	0
170	20250213	185700	1266480	12600	12600	12600	12600	0
171	20250213	185600	1266480	12600	12600	12600	12600	0
172	20250213	185500	1266480	12600	12600	12600	12600	0
173	20250213	185400	1266480	12600	12600	12600	12600	0
174	20250213	185300	1266480	12600	12600	12600	12600	0
175	20250213	185200	1266480	12600	12600	12600	12600	0
176	20250213	185100	1266480	12600	12600	12600	12600	0
177	20250213	185000	1266480	12600	12600	12600	12600	0
178	20250213	184900	1266480	12600	12600	12600	12600	0
179	20250213	184800	1266480	12600	12600	12600	12600	0
180	20250213	184700	1266480	12600	12600	12600	12600	0
181	20250213	184600	1266480	12600	12600	12600	12600	0
182	20250213	184500	1266480	12600	12600	12600	12600	2
183	20250213	184400	1266480	12600	12600	12600	12600	0
184	20250213	184300	1266480	12600	12600	12600	12600	0
185	20250213	184200	1266480	12600	12600	12600	12600	0
186	20250213	184100	1266480	12600	12600	12600	12600	0
187	20250213	184000	1266480	12600	12600	12600	12600	0
188	20250213	183900	1266480	12600	12600	12600	12600	0
189	20250213	183800	1266480	12600	12600	12600	12600	0
190	20250213	183700	1266480	12600	12600	12600	12600	0
191	20250213	183600	1266480	12600	12600	12600	12600	0
192	20250213	183500	1266480	12600	12600	12600	12600	0
193	20250213	183400	1266480	12600	12600	12600	12600	0
194	20250213	183300	1266480	12600	12600	12600	12600	0
195	20250213	183200	1266480	12600	12600	12600	12600	0
196	20250213	183100	1266480	12600	12600	12600	12600	0
197	20250213	183000	1266480	12600	12600	12600	12600	0
198	20250213	182900	1266480	12600	12600	12600	12600	0
199	20250213	182800	1266480	12600	12600	12600	12600	0
200	20250213	182700	1266480	12600	12600	12600	12600	0
201	20250213	182600	1266480	12600	12600	12600	12600	0
202	20250213	182500	1266480	12600	12600	12600	12600	0
203	20250213	182400	1266480	12600	12600	12600	12600	0
204	20250213	182300	1266480	12600	12600	12600	12600	0
205	20250213	182200	1266480	12600	12600	12600	12600	0
206	20250213	182100	1266480	12600	12600	12600	12600	0
207	20250213	182000	1266480	12600	12600	12600	12600	0
208	20250213	181900	1266480	12600	12600	12600	12600	0
209	20250213	181800	1266480	12600	12600	12600	12600	0
210	20250213	181700	1266480	12600	12600	12600	12600	0
211	20250213	181600	1266480	12600	12600	12600	12600	0
212	20250213	181500	1266480	12600	12600	12600	12600	2
213	20250213	181400	1266480	12600	12600	12600	12600	0
214	20250213	181300	1266480	12600	12600	12600	12600	0
215	20250213	181200	1266480	12600	12600	12600	12600	0
216	20250213	181100	1266480	12600	12600	12600	12600	0
217	20250213	181000	1266480	12600	12600	12600	12600	0
218	20250213	180900	1266480	12600	12600	12600	12600	0
219	20250213	180800	1266480	12600	12600	12600	12600	0
220	20250213	180700	1266480	12600	12600	12600	12600	0
221	20250213	180600	1266480	12600	12600	12600	12600	0
222	20250213	180500	1266480	12600	12600	12600	12600	0
223	20250213	180400	1266480	12600	12600	12600	12600	0
224	20250213	180300	1266480	12600	12600	12600	12600	0
225	20250213	180200	1266480	12600	12600	12600	12600	0
226	20250213	180100	1266480	12600	12600	12600	12600	0
227	20250213	180000	1266480	12600	12600	12600	12600	0
228	20250213	175900	1266480	12600	12600	12600	12600	0
229	20250213	175800	1266480	12600	12600	12600	12600	0
230	20250213	175700	1266480	12600	12600	12600	12600	0
231	20250213	175600	1266480	12600	12600	12600	12600	0
232	20250213	175500	1266480	12600	12600	12600	12600	0
233	20250213	175400	1266480	12600	12600	12600	12600	0
234	20250213	175300	1266480	12600	12600	12600	12600	0
235	20250213	175200	1266480	12600	12600	12600	12600	0
236	20250213	175100	1266480	12600	12600	12600	12600	0
237	20250213	175000	1266480	12600	12600	12600	12600	0
238	20250213	174900	1266480	12600	12600	12600	12600	0
239	20250213	174800	1266480	12600	12600	12600	12600	0
240	20250213	174700	1266480	12600	12600	12600	12600	0
241	20250213	174600	1266480	12600	12600	12600	12600	0
242	20250213	174500	1266480	12600	12600	12600	12600	2
243	20250213	174400	1266480	12600	12600	12600	12600	0
244	20250213	174300	1266480	12600	12600	12600	12600	0
245	20250213	174200	1266480	12600	12600	12600	12600	0
246	20250213	174100	1266480	12600	12600	12600	12600	0
247	20250213	174000	1266480	12600	12600	12600	12600	0
248	20250213	173900	1266480	12600	12600	12600	12600	0
249	20250213	173800	1266480	12600	12600	12600	12600	0
250	20250213	173700	1266480	12600	12600	12600	12600	0
251	20250213	173600	1266480	12600	12600	12600	12600	0
252	20250213	173500	1266480	12600	12600	12600	12600	0
253	20250213	173400	1266480	12600	12600	12600	12600	0
254	20250213	173300	1266480	12600	12600	12600	12600	0
255	20250213	173200	1266480	12600	12600	12600	12600	0
256	20250213	173100	1266480	12600	12600	12600	12600	0
257	20250213	173000	1266480	12600	12600	12600	12600	0
258	20250213	172900	1266480	12600	12600	12600	12600	0
259	20250213	172800	1266480	12600	12600	12600	12600	0
260	20250213	172700	1266480	12600	12600	12600	12600	0
261	20250213	172600	1266480	12600	12600	12600	12600	0
262	20250213	172500	1266480	12600	12600	12600	12600	0
263	20250213	172400	1266480	12600	12600	12600	12600	0
264	20250213	172300	1266480	12600	12600	12600	12600	0
265	20250213	172200	1266480	12600	12600	12600	12600	0
266	20250213	172100	1266480	12600	12600	12600	12600	0
267	20250213	172000	1266480	12600	12600	12600	12600	0
268	20250213	171900	1266480	12600	12600	12600	12600	0
269	20250213	171800	1266480	12600	12600	12600	12600	0
270	20250213	171700	1266480	12600	12600	12600	12600	0
271	20250213	171600	1266480	12600	12600	12600	12600	0
272	20250213	171500	1266480	12600	12600	12600	12600	2
273	20250213	171400	1266480	12600	12600	12600	12600	0
274	20250213	171300	1266480	12600	12600	12600	12600	0
275	20250213	171200	1266480	12600	12600	12600	12600	0
276	20250213	171100	1266480	12600	12600	12600	12600	0
277	20250213	171000	1266480	12600	12600	12600	12600	0
278	20250213	170900	1266480	12600	12600	12600	12600	0
279	20250213	170800	1266480	12600	12600	12600	12600	0
280	20250213	170700	1266480	12600	12600	12600	12600	0
281	20250213	170600	1266480	12600	12600	12600	12600	0
282	20250213	170500	1266480	12600	12600	12600	12600	0
283	20250213	170400	1266480	12600	12600	12600	12600	0
284	20250213	170300	1266480	12600	12600	12600	12600	0
285	20250213	170200	1266480	12600	12600	12600	12600	0
286	20250213	170100	1266480	12600	12600	12600	12600	0
287	20250213	170000	1266480	12600	12600	12600	12600	0
288	20250213	165900	1266480	12600	12600	12600	12600	0
289	20250213	165800	1266480	12600	12600	12600	12600	0
290	20250213	165700	1266480	12600	12600	12600	12600	0
291	20250213	165600	1266480	12600	12600	12600	12600	0
292	20250213	165500	1266480	12600	12600	12600	12600	0
293	20250213	165400	1266480	12600	12600	12600	12600	0
294	20250213	165300	1266480	12600	12600	12600	12600	0
295	20250213	165200	1266480	12600	12600	12600	12600	0
296	20250213	165100	1266480	12600	12600	12600	12600	0
297	20250213	165000	1266480	12600	12600	12600	12600	0
298	20250213	164900	1266480	12600	12600	12600	12600	0
299	20250213	164800	1266480	12600	12600	12600	12600	0
300	20250213	164700	1266480	12600	12600	12600	12600	0
301	20250213	164600	1266480	12600	12600	12600	12600	0
302	20250213	164500	1266480	12600	12600	12600	12600	2
303	20250213	164400	1266480	12600	12600	12600	12600	0
304	20250213	164300	1266480	12600	12600	12600	12600	0
305	20250213	164200	1266480	12600	12600	12600	12600	0
306	20250213	164100	1266480	12600	12600	12600	12600	0
307	20250213	164000	1266480	12600	12600	12600	12600	0
308	20250213	163900	1266480	12600	12600	12600	12600	0
309	20250213	163800	1266480	12600	12600	12600	12600	0
310	20250213	163700	1266480	12600	12600	12600	12600	0
311	20250213	163600	1266480	12600	12600	12600	12600	0
312	20250213	163500	1266480	12600	12600	12600	12600	0
313	20250213	163400	1266480	12600	12600	12600	12600	0
314	20250213	163300	1266480	12600	12600	12600	12600	0
315	20250213	163200	1266480	12600	12600	12600	12600	0
316	20250213	163100	1266480	12600	12600	12600	12600	0
317	20250213	163000	1266480	12600	12600	12600	12600	0
318	20250213	162900	1266480	12600	12600	12600	12600	0
319	20250213	162800	1266480	12600	12600	12600	12600	0
320	20250213	162700	1266480	12600	12600	12600	12600	0
321	20250213	162600	1266480	12600	12600	12600	12600	0
322	20250213	162500	1266480	12600	12600	12600	12600	0
323	20250213	162400	1266480	12600	12600	12600	12600	0
324	20250213	162300	1266480	12600	12600	12600	12600	0
325	20250213	162200	1266480	12600	12600	12600	12600	0
326	20250213	162100	1266480	12600	12600	12600	12600	0
327	20250213	162000	1266480	12600	12600	12600	12600	0
328	20250213	161900	1266480	12600	12600	12600	12600	0
329	20250213	161800	1266480	12600	12600	12600	12600	0
330	20250213	161700	1266480	12600	12600	12600	12600	0
331	20250213	161600	1266480	12600	12600	12600	12600	0
332	20250213	161500	1266480	12600	12600	12600	12600	2
333	20250213	161400	1266480	12600	12600	12600	12600	0
334	20250213	161300	1266480	12600	12600	12600	12600	0
335	20250213	161200	1266480	12600	12600	12600	12600	0
336	20250213	161100	1266480	12600	12600	12600	12600	0
337	20250213	161000	1266480	12600	12600	12600	12600	0
338	20250213	160900	1266480	12600	12600	12600	12600	0
339	20250213	160800	1266480	12600	12600	12600	12600	0
340	20250213	160700	1266480	12600	12600	12600	12600	0
341	20250213	160600	1266480	12600	12600	12600	12600	0
342	20250213	160500	1266480	12600	12600	12600	12600	0
343	20250213	160400	1266480	12600	12600	12600	12600	0
344	20250213	160300	1266480	12600	12600	12600	12600	0
345	20250213	160200	1266480	12600	12600	12600	12600	0
346	20250213	160100	1266480	12600	12600	12600	12600	0
347	20250213	160000	1266480	12600	12600	12600	12600	0
348	20250213	155900	1266480	12600	12600	12600	12600	0
349	20250213	155800	1266480	12600	12600	12600	12600	0
350	20250213	155700	1266480	12600	12600	12600	12600	0
351	20250213	155600	1266480	12600	12600	12600	12600	0
352	20250213	155500	1266480	12600	12600	12600	12600	0
353	20250213	155400	1266480	12600	12600	12600	12600	0
354	20250213	155300	1266480	12600	12600	12600	12600	0
355	20250213	155200	1266480	12600	12600	12600	12600	0
356	20250213	155100	1266480	12600	12600	12600	12600	0
357	20250213	155000	1266480	12600	12600	12600	12600	0
358	20250213	154900	1266480	12600	12600	12600	12600	0
359	20250213	154800	1266480	12600	12600	12600	12600	0
360	20250213	154700	1266480	12600	12600	12600	12600	0
361	20250213	154600	1266480	12600	12600	12600	12600	0
362	20250213	154500	1266480	12600	12600	12600	12600	2
363	20250213	154400	1266480	12600	12600	12600	12600	0
364	20250213	154300	1266480	12600	12600	12600	12600	0
365	20250213	154200	1266480	12600	12600	12600	12600	0
366	20250213	154100	1266480	12600	12600	12600	12600	0
367	20250213	154000	1266480	12600	12600	12600	12600	0
368	20250213	153900	1266480	12600	12600	12600	12600	0
369	20250213	153800	1266480	12600	12600	12600	12600	0
370	20250213	153700	1266480	12600	12600	12600	12600	0
371	20250213	153600	1266480	12600	12600	12600	12600	0
372	20250213	153500	1266480	12600	12600	12600	12600	0
373	20250213	153400	1266480	12600	12600	12600	12600	0
374	20250213	153300	1266480	12600	12600	12600	12600	0
375	20250213	153200	1266480	12600	12600	12600	12600	0
376	20250213	153100	1266480	12600	12600	12600	12600	0
377	20250213	153000	1266480	12600	12600	12600	12600	2
378	20250213	152900	1241280	12500	12500	12500	12500	0
379	20250213	152800	1241280	12500	12500	12500	12500	0
380	20250213	152700	1241280	12500	12500	12500	12500	0
381	20250213	152600	1241280	12500	12500	12500	12500	0
382	20250213	152500	1241280	12500	12500	12500	12500	0
383	20250213	152400	1241280	12500	12500	12500	12500	0
384	20250213	152300	1241280	12500	12500	12500	12500	0
385	20250213	152200	1241280	12500	12500	12500	12500	0
386	20250213	152100	1241280	12500	12500	12500	12500	0
387	20250213	152000	1241280	12500	12500	12500	12500	0
388	20250213	151900	1241280	12500	12500	12500	12500	0
389	20250213	151800	1241280	12500	12500	12500	12500	0
390	20250213	151700	1241280	12500	12500	12500	12500	0
391	20250213	151600	1241280	12500	12500	12500	12500	0
392	20250213	151500	1241280	12500	12500	12500	12500	0
393	20250213	151400	1241280	12500	12500	12500	12500	0
394	20250213	151300	1241280	12500	12500	12500	12500	0
395	20250213	151200	1241280	12500	12500	12500	12500	0
396	20250213	151100	1241280	12500	12500	12500	12500	0
397	20250213	151000	1241280	12500	12500	12500	12500	0
398	20250213	150900	1241280	12500	12500	12500	12500	0
399	20250213	150800	1241280	12500	12500	12500	12500	0
400	20250213	150700	1241280	12500	12450	12500	12450	69
401	20250213	150600	380340	12480	12480	12480	12480	0
402	20250213	150500	380340	12480	12480	12480	12480	0
403	20250213	150400	380340	12480	12480	12480	12480	0
404	20250213	150300	380340	12480	12480	12480	12480	0
405	20250213	150200	380340	12480	12480	12480	12480	0
406	20250213	150100	380340	12480	12480	12480	12480	0
407	20250213	150000	380340	12480	12480	12480	12480	0
408	20250213	145900	380340	12480	12480	12480	12480	0
409	20250213	145800	380340	12480	12480	12480	12480	0
410	20250213	145700	380340	12480	12480	12480	12480	0
411	20250213	145600	380340	12480	12480	12480	12480	0
412	20250213	145500	380340	12480	12480	12480	12480	0
413	20250213	145400	380340	12480	12480	12480	12480	0
414	20250213	145300	380340	12480	12480	12480	12480	0
415	20250213	145200	380340	12480	12480	12480	12480	0
416	20250213	145100	380340	12480	12480	12480	12480	0
417	20250213	145000	380340	12480	12480	12480	12480	0
418	20250213	144900	380340	12480	12480	12480	12480	0
419	20250213	144800	380340	12480	12480	12480	12480	0
420	20250213	144700	380340	12480	12480	12480	12480	0
421	20250213	144600	380340	12480	12480	12480	12480	0
422	20250213	144500	380340	12480	12480	12480	12480	0
423	20250213	144400	380340	12480	12480	12480	12480	0
424	20250213	144300	380340	12480	12480	12480	12480	0
425	20250213	144200	380340	12480	12480	12480	12480	0
426	20250213	144100	380340	12480	12480	12480	12480	0
427	20250213	144000	380340	12480	12480	12480	12480	0
428	20250213	143900	380340	12480	12480	12480	12480	0
429	20250213	143800	380340	12480	12480	12480	12480	0
430	20250213	143700	380340	12480	12480	12480	12480	0
431	20250213	143600	380340	12480	12480	12480	12480	0
432	20250213	143500	380340	12480	12480	12480	12480	0
433	20250213	143400	380340	12480	12480	12480	12480	0
434	20250213	143300	380340	12480	12480	12480	12480	0
435	20250213	143200	380340	12480	12480	12480	12480	0
436	20250213	143100	380340	12480	12480	12480	12480	0
437	20250213	143000	380340	12480	12480	12480	12480	0
438	20250213	142900	380340	12480	12480	12480	12480	0
439	20250213	142800	380340	12480	12480	12480	12480	0
440	20250213	142700	380340	12480	12480	12480	12480	0
441	20250213	142600	380340	12480	12480	12480	12480	0
442	20250213	142500	380340	12480	12480	12480	12480	0
443	20250213	142400	380340	12480	12480	12480	12480	0
444	20250213	142300	380340	12480	12480	12480	12480	0
445	20250213	142200	380340	12480	12480	12480	12480	0
446	20250213	142100	380340	12480	12480	12480	12480	0
447	20250213	142000	380340	12480	12480	12480	12480	0
448	20250213	141900	380340	12480	12480	12480	12480	0
449	20250213	141800	380340	12480	12480	12480	12480	0
450	20250213	141700	380340	12480	12480	12480	12480	0
451	20250213	141600	380340	12480	12390	12480	12390	17
452	20250213	141500	169530	11530	11530	11530	11530	0
453	20250213	141400	169530	11530	11530	11530	11530	0
454	20250213	141300	169530	11530	11530	11530	11530	0
455	20250213	141200	169530	11530	11530	11530	11530	0
456	20250213	141100	169530	11530	11530	11530	11530	0
457	20250213	141000	169530	11530	11530	11530	11530	0
458	20250213	140900	169530	11530	11530	11530	11530	0
459	20250213	140800	169530	11530	11530	11530	11530	0
460	20250213	140700	169530	11530	11530	11530	11530	0
461	20250213	140600	169530	11530	11530	11530	11530	0
462	20250213	140500	169530	11530	11530	11530	11530	0
463	20250213	140400	169530	11530	11530	11530	11530	0
464	20250213	140300	169530	11530	11530	11530	11530	0
465	20250213	140200	169530	11530	11530	11530	11530	0
466	20250213	140100	169530	11530	11530	11530	11530	0
467	20250213	140000	169530	11530	11530	11530	11530	0
468	20250213	135900	169530	11530	11530	11530	11530	0
469	20250213	135800	169530	11530	11530	11530	11530	0
470	20250213	135700	169530	11530	11530	11530	11530	0
471	20250213	135600	169530	11530	11530	11530	11530	0
472	20250213	135500	169530	11530	11530	11530	11530	0
473	20250213	135400	169530	11530	11530	11530	11530	0
474	20250213	135300	169530	11530	11530	11530	11530	0
475	20250213	135200	169530	11530	11530	11530	11530	0
476	20250213	135100	169530	11530	11530	11530	11530	0
477	20250213	135000	169530	11530	11530	11530	11530	0
478	20250213	134900	169530	11530	11530	11530	11530	0
479	20250213	134800	169530	11530	11530	11530	11530	0
480	20250213	134700	169530	11530	11530	11530	11530	0
481	20250213	134600	169530	11530	11530	11530	11530	0
482	20250213	134500	169530	11530	11530	11530	11530	0
483	20250213	134400	169530	11530	11530	11530	11530	0
484	20250213	134300	169530	11530	11530	11530	11530	0
485	20250213	134200	169530	11530	11530	11530	11530	0
486	20250213	134100	169530	11530	11530	11530	11530	0
487	20250213	134000	169530	11530	11530	11530	11530	0
488	20250213	133900	169530	11530	11530	11530	11530	0
489	20250213	133800	169530	11530	11530	11530	11530	0
490	20250213	133700	169530	11530	11530	11530	11530	0
491	20250213	133600	169530	11530	11530	11530	11530	0
492	20250213	133500	169530	11530	11530	11530	11530	0
493	20250213	133400	169530	11530	11530	11530	11530	0
494	20250213	133300	169530	11530	11530	11530	11530	0
495	20250213	133200	169530	11530	11530	11530	11530	0
496	20250213	133100	169530	11530	11530	11530	11530	0
497	20250213	133000	169530	11530	11530	11530	11530	0
498	20250213	132900	169530	11530	11530	11530	11530	0
499	20250213	132800	169530	11530	12000	12000	11530	3
500	20250213	132700	134000	12150	12150	12150	12150	0
501	20250213	132600	134000	12150	12150	12150	12150	0
502	20250213	132500	134000	12150	12150	12150	12150	0
503	20250213	132400	134000	12150	12150	12150	12150	7
504	20250213	132300	48950	12150	12150	12150	12150	0
505	20250213	132200	48950	12150	12150	12150	12150	0
506	20250213	132100	48950	12150	12150	12150	12150	0
507	20250213	132000	48950	12150	12150	12150	12150	0
508	20250213	131900	48950	12150	12150	12150	12150	0
509	20250213	131800	48950	12150	12150	12150	12150	0
510	20250213	131700	48950	12150	12150	12150	12150	0
511	20250213	131600	48950	12150	12150	12150	12150	0
512	20250213	131500	48950	12150	12150	12150	12150	0
513	20250213	131400	48950	12150	12150	12150	12150	0
514	20250213	131300	48950	12150	12150	12150	12150	0
515	20250213	131200	48950	12150	12150	12150	12150	0
516	20250213	131100	48950	12150	12150	12150	12150	0
517	20250213	131000	48950	12150	12150	12150	12150	0
518	20250213	130900	48950	12150	12150	12150	12150	0
519	20250213	130800	48950	12150	12150	12150	12150	0
520	20250213	130700	48950	12150	12150	12150	12150	0
521	20250213	130600	48950	12150	12150	12150	12150	0
522	20250213	130500	48950	12150	12150	12150	12150	0
523	20250213	130400	48950	12150	12150	12150	12150	0
524	20250213	130300	48950	12150	12150	12150	12150	0
525	20250213	130200	48950	12150	12150	12150	12150	0
526	20250213	130100	48950	12150	12150	12150	12150	0
527	20250213	130000	48950	12150	12150	12150	12150	0
528	20250213	125900	48950	12150	12150	12150	12150	0
529	20250213	125800	48950	12150	12150	12150	12150	0
530	20250213	125700	48950	12150	12150	12150	12150	0
531	20250213	125600	48950	12150	12150	12150	12150	0
532	20250213	125500	48950	12150	12150	12150	12150	0
533	20250213	125400	48950	12150	12150	12150	12150	0
534	20250213	125300	48950	12150	12150	12150	12150	0
535	20250213	125200	48950	12150	12150	12150	12150	0
536	20250213	125100	48950	12150	12150	12150	12150	0
537	20250213	125000	48950	12150	12150	12150	12150	0
538	20250213	124900	48950	12150	12150	12150	12150	0
539	20250213	124800	48950	12150	12150	12150	12150	0
540	20250213	124700	48950	12150	12150	12150	12150	0
541	20250213	124600	48950	12150	12150	12150	12150	0
542	20250213	124500	48950	12150	12150	12150	12150	0
543	20250213	124400	48950	12150	12150	12150	12150	0
544	20250213	124300	48950	12150	12150	12150	12150	0
545	20250213	124200	48950	12150	12150	12150	12150	0
546	20250213	124100	48950	12150	12150	12150	12150	0
547	20250213	124000	48950	12150	12150	12150	12150	0
548	20250213	123900	48950	12150	12150	12150	12150	0
549	20250213	123800	48950	12150	12150	12150	12150	0
550	20250213	123700	48950	12150	12150	12150	12150	0
551	20250213	123600	48950	12150	12150	12150	12150	0
552	20250213	123500	48950	12150	12150	12150	12150	0
553	20250213	123400	48950	12150	12150	12150	12150	0
554	20250213	123300	48950	12150	12150	12150	12150	0
555	20250213	123200	48950	12150	12150	12150	12150	0
556	20250213	123100	48950	12150	12150	12150	12150	0
557	20250213	123000	48950	12150	12150	12150	12150	0
558	20250213	122900	48950	12150	12150	12150	12150	0
559	20250213	122800	48950	12150	12150	12150	12150	0
560	20250213	122700	48950	12150	12150	12150	12150	0
561	20250213	122600	48950	12150	12150	12150	12150	0
562	20250213	122500	48950	12150	12150	12150	12150	0
563	20250213	122400	48950	12150	12150	12150	12150	0
564	20250213	122300	48950	12150	12150	12150	12150	0
565	20250213	122200	48950	12150	12150	12150	12150	0
566	20250213	122100	48950	12150	12150	12150	12150	0
567	20250213	122000	48950	12150	12150	12150	12150	0
568	20250213	121900	48950	12150	12150	12150	12150	0
569	20250213	121800	48950	12150	12150	12150	12150	0
570	20250213	121700	48950	12150	12150	12150	12150	0
571	20250213	121600	48950	12150	12150	12150	12150	0
572	20250213	121500	48950	12150	12150	12150	12150	0
573	20250213	121400	48950	12150	12150	12150	12150	0
574	20250213	121300	48950	12150	12150	12150	12150	0
575	20250213	121200	48950	12150	12150	12150	12150	0
576	20250213	121100	48950	12150	12150	12150	12150	0
577	20250213	121000	48950	12150	12150	12150	12150	0
578	20250213	120900	48950	12150	12150	12150	12150	0
579	20250213	120800	48950	12150	12150	12150	12150	0
580	20250213	120700	48950	12150	12150	12150	12150	0
581	20250213	120600	48950	12150	12150	12150	12150	0
582	20250213	120500	48950	12150	12150	12150	12150	0
583	20250213	120400	48950	12150	12150	12150	12150	0
584	20250213	120300	48950	12150	12150	12150	12150	0
585	20250213	120200	48950	12150	12150	12150	12150	0
586	20250213	120100	48950	12150	12150	12150	12150	0
587	20250213	120000	48950	12150	12150	12150	12150	0
588	20250213	115900	48950	12150	12150	12150	12150	0
589	20250213	115800	48950	12150	12150	12150	12150	0
590	20250213	115700	48950	12150	12150	12150	12150	0
591	20250213	115600	48950	12150	12150	12150	12150	0
592	20250213	115500	48950	12150	12150	12150	12150	0
593	20250213	115400	48950	12150	12150	12150	12150	0
594	20250213	115300	48950	12150	12150	12150	12150	0
595	20250213	115200	48950	12150	12150	12150	12150	0
596	20250213	115100	48950	12150	12150	12150	12150	0
597	20250213	115000	48950	12150	12150	12150	12150	0
598	20250213	114900	48950	12150	12150	12150	12150	0
599	20250213	114800	48950	12150	12150	12150	12150	0
600	20250213	114700	48950	12150	12150	12150	12150	0
601	20250213	114600	48950	12150	12150	12150	12150	0
602	20250213	114500	48950	12150	12150	12150	12150	0
603	20250213	114400	48950	12150	12150	12150	12150	0
604	20250213	114300	48950	12150	12150	12150	12150	0
605	20250213	114200	48950	12150	12150	12150	12150	0
606	20250213	114100	48950	12150	12150	12150	12150	0
607	20250213	114000	48950	12150	12150	12150	12150	0
608	20250213	113900	48950	12150	12150	12150	12150	0
609	20250213	113800	48950	12150	12150	12150	12150	0
610	20250213	113700	48950	12150	12150	12150	12150	0
611	20250213	113600	48950	12150	12150	12150	12150	0
612	20250213	113500	48950	12150	12150	12150	12150	0
613	20250213	113400	48950	12150	12150	12150	12150	0
614	20250213	113300	48950	12150	12150	12150	12150	0
615	20250213	113200	48950	12150	12150	12150	12150	0
616	20250213	113100	48950	12150	12150	12150	12150	0
617	20250213	113000	48950	12150	12150	12150	12150	0
618	20250213	112900	48950	12150	12150	12150	12150	0
619	20250213	112800	48950	12150	12150	12150	12150	0
620	20250213	112700	48950	12150	12150	12150	12150	0
621	20250213	112600	48950	12150	12150	12150	12150	0
622	20250213	112500	48950	12150	12150	12150	12150	0
623	20250213	112400	48950	12150	12150	12150	12150	0
624	20250213	112300	48950	12150	12150	12150	12150	0
625	20250213	112200	48950	12150	12150	12150	12150	0
626	20250213	112100	48950	12150	12150	12150	12150	0
627	20250213	112000	48950	12150	12150	12150	12150	0
628	20250213	111900	48950	12150	12150	12150	12150	0
629	20250213	111800	48950	12150	12150	12150	12150	0
630	20250213	111700	48950	12150	12150	12150	12150	0
631	20250213	111600	48950	12150	12150	12150	12150	0
632	20250213	111500	48950	12150	12150	12150	12150	0
633	20250213	111400	48950	12150	12150	12150	12150	0
634	20250213	111300	48950	12150	12150	12150	12150	0
635	20250213	111200	48950	12150	12150	12150	12150	0
636	20250213	111100	48950	12150	12150	12150	12150	0
637	20250213	111000	48950	12150	12150	12150	12150	0
638	20250213	110900	48950	12150	12150	12150	12150	0
639	20250213	110800	48950	12150	12150	12150	12150	0
640	20250213	110700	48950	12150	12150	12150	12150	0
641	20250213	110600	48950	12150	12150	12150	12150	0
642	20250213	110500	48950	12150	12150	12150	12150	0
643	20250213	110400	48950	12150	12150	12150	12150	0
644	20250213	110300	48950	12150	12150	12150	12150	0
645	20250213	110200	48950	12150	12150	12150	12150	0
646	20250213	110100	48950	12150	12150	12150	12150	0
647	20250213	110000	48950	12150	12150	12150	12150	2
648	20250213	105900	24650	12500	12500	12500	12500	0
649	20250213	105800	24650	12500	12500	12500	12500	0
650	20250213	105700	24650	12500	12500	12500	12500	0
651	20250213	105600	24650	12500	12500	12500	12500	0
652	20250213	105500	24650	12500	12500	12500	12500	0
653	20250213	105400	24650	12500	12500	12500	12500	0
654	20250213	105300	24650	12500	12500	12500	12500	1
655	20250213	105200	12150	12150	12150	12150	12150	0
656	20250213	105100	12150	12150	12150	12150	12150	0
657	20250213	105000	12150	12150	12150	12150	12150	0
658	20250213	104900	12150	12150	12150	12150	12150	0
659	20250213	104800	12150	12150	12150	12150	12150	0
660	20250213	104700	12150	12150	12150	12150	12150	1
661	20250213	104600	0	12300	12300	12300	12300	0
662	20250213	104500	0	12300	12300	12300	12300	0
663	20250213	104400	0	12300	12300	12300	12300	0
664	20250213	104300	0	12300	12300	12300	12300	0
665	20250213	104200	0	12300	12300	12300	12300	0
666	20250213	104100	0	12300	12300	12300	12300	0
667	20250213	104000	0	12300	12300	12300	12300	0
668	20250213	103900	0	12300	12300	12300	12300	0
669	20250213	103800	0	12300	12300	12300	12300	0
670	20250213	103700	0	12300	12300	12300	12300	0
671	20250213	103600	0	12300	12300	12300	12300	0
672	20250213	103500	0	12300	12300	12300	12300	0
673	20250213	103400	0	12300	12300	12300	12300	0
674	20250213	103300	0	12300	12300	12300	12300	0
675	20250213	103200	0	12300	12300	12300	12300	0
676	20250213	103100	0	12300	12300	12300	12300	0
677	20250213	103000	0	12300	12300	12300	12300	0
678	20250213	102900	0	12300	12300	12300	12300	0
679	20250213	102800	0	12300	12300	12300	12300	0
680	20250213	102700	0	12300	12300	12300	12300	0
681	20250213	102600	0	12300	12300	12300	12300	0
682	20250213	102500	0	12300	12300	12300	12300	0
683	20250213	102400	0	12300	12300	12300	12300	0
684	20250213	102300	0	12300	12300	12300	12300	0
685	20250213	102200	0	12300	12300	12300	12300	0
686	20250213	102100	0	12300	12300	12300	12300	0
687	20250213	102000	0	12300	12300	12300	12300	0
688	20250213	101900	0	12300	12300	12300	12300	0
689	20250213	101800	0	12300	12300	12300	12300	0
690	20250213	101700	0	12300	12300	12300	12300	0
691	20250213	101600	0	12300	12300	12300	12300	0
692	20250213	101500	0	12300	12300	12300	12300	0
693	20250213	101400	0	12300	12300	12300	12300	0
694	20250213	101300	0	12300	12300	12300	12300	0
695	20250213	101200	0	12300	12300	12300	12300	0
696	20250213	101100	0	12300	12300	12300	12300	0
697	20250213	101000	0	12300	12300	12300	12300	0
698	20250213	100900	0	12300	12300	12300	12300	0
699	20250213	100800	0	12300	12300	12300	12300	0
700	20250213	100700	0	12300	12300	12300	12300	0
701	20250213	100600	0	12300	12300	12300	12300	0
702	20250213	100500	0	12300	12300	12300	12300	0
703	20250213	100400	0	12300	12300	12300	12300	0
704	20250213	100300	0	12300	12300	12300	12300	0
705	20250213	100200	0	12300	12300	12300	12300	0
706	20250213	100100	0	12300	12300	12300	12300	0
707	20250213	100000	0	12300	12300	12300	12300	0
708	20250213	095900	0	12300	12300	12300	12300	0
709	20250213	095800	0	12300	12300	12300	12300	0
710	20250213	095700	0	12300	12300	12300	12300	0
711	20250213	095600	0	12300	12300	12300	12300	0
712	20250213	095500	0	12300	12300	12300	12300	0
713	20250213	095400	0	12300	12300	12300	12300	0
714	20250213	095300	0	12300	12300	12300	12300	0
715	20250213	095200	0	12300	12300	12300	12300	0
716	20250213	095100	0	12300	12300	12300	12300	0
717	20250213	095000	0	12300	12300	12300	12300	0
718	20250213	094900	0	12300	12300	12300	12300	0
719	20250213	094800	0	12300	12300	12300	12300	0
720	20250213	094700	0	12300	12300	12300	12300	0
721	20250213	094600	0	12300	12300	12300	12300	0
722	20250213	094500	0	12300	12300	12300	12300	0
723	20250213	094400	0	12300	12300	12300	12300	0
724	20250213	094300	0	12300	12300	12300	12300	0
725	20250213	094200	0	12300	12300	12300	12300	0
726	20250213	094100	0	12300	12300	12300	12300	0
727	20250213	094000	0	12300	12300	12300	12300	0
728	20250213	093900	0	12300	12300	12300	12300	0
729	20250213	093800	0	12300	12300	12300	12300	0
730	20250213	093700	0	12300	12300	12300	12300	0
731	20250213	093600	0	12300	12300	12300	12300	0
732	20250213	093500	0	12300	12300	12300	12300	0
733	20250213	093400	0	12300	12300	12300	12300	0
734	20250213	093300	0	12300	12300	12300	12300	0
735	20250213	093200	0	12300	12300	12300	12300	0
736	20250213	093100	0	12300	12300	12300	12300	0
737	20250213	093000	0	12300	12300	12300	12300	0
738	20250213	092900	0	12300	12300	12300	12300	0
739	20250213	092800	0	12300	12300	12300	12300	0
740	20250213	092700	0	12300	12300	12300	12300	0
741	20250213	092600	0	12300	12300	12300	12300	0
742	20250213	092500	0	12300	12300	12300	12300	0
743	20250213	092400	0	12300	12300	12300	12300	0
744	20250213	092300	0	12300	12300	12300	12300	0
745	20250213	092200	0	12300	12300	12300	12300	0
746	20250213	092100	0	12300	12300	12300	12300	0
747	20250213	092000	0	12300	12300	12300	12300	0
748	20250213	091900	0	12300	12300	12300	12300	0
749	20250213	091800	0	12300	12300	12300	12300	0
750	20250213	091700	0	12300	12300	12300	12300	0
751	20250213	091600	0	12300	12300	12300	12300	0
752	20250213	091500	0	12300	12300	12300	12300	0
753	20250213	091400	0	12300	12300	12300	12300	0
754	20250213	091300	0	12300	12300	12300	12300	0
755	20250213	091200	0	12300	12300	12300	12300	0
756	20250213	091100	0	12300	12300	12300	12300	0
757	20250213	091000	0	12300	12300	12300	12300	0
758	20250213	090900	0	12300	12300	12300	12300	0
759	20250213	090800	0	12300	12300	12300	12300	0
760	20250213	090700	0	12300	12300	12300	12300	0
761	20250213	090600	0	12300	12300	12300	12300	0
762	20250213	090500	0	12300	12300	12300	12300	0
763	20250213	090400	0	12300	12300	12300	12300	0
764	20250213	090300	0	12300	12300	12300	12300	0
765	20250213	090200	0	12300	12300	12300	12300	0
766	20250213	090100	0	12300	12300	12300	12300	0
767	20250213	090000	0	12300	12300	12300	12300	0