KissMeData/000860/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	183200	282576000	24050	24050	24050	24050	158
3	20250218	183100	282576000	24050	24050	24050	24050	0
4	20250218	183000	282576000	24050	24050	24050	24050	0
5	20250218	182900	282576000	24050	24050	24050	24050	0
6	20250218	182800	282576000	24050	24050	24050	24050	0
7	20250218	182700	282576000	24050	24050	24050	24050	0
8	20250218	182600	282576000	24050	24050	24050	24050	0
9	20250218	182500	282576000	24050	24050	24050	24050	0
10	20250218	182400	282576000	24050	24050	24050	24050	0
11	20250218	182300	282576000	24050	24050	24050	24050	0
12	20250218	182200	282576000	24050	24050	24050	24050	0
13	20250218	182100	282576000	24050	24050	24050	24050	0
14	20250218	182000	282576000	24050	24050	24050	24050	0
15	20250218	181900	282576000	24050	24050	24050	24050	0
16	20250218	181800	282576000	24050	24050	24050	24050	0
17	20250218	181700	282576000	24050	24050	24050	24050	0
18	20250218	181600	282576000	24050	24050	24050	24050	0
19	20250218	181500	282576000	24050	24050	24050	24050	0
20	20250218	181400	282576000	24050	24050	24050	24050	0
21	20250218	181300	282576000	24050	24050	24050	24050	0
22	20250218	181200	282576000	24050	24050	24050	24050	0
23	20250218	181100	282576000	24050	24050	24050	24050	0
24	20250218	181000	282576000	24050	24050	24050	24050	0
25	20250218	180900	282576000	24050	24050	24050	24050	0
26	20250218	180800	282576000	24050	24050	24050	24050	0
27	20250218	180700	282576000	24050	24050	24050	24050	0
28	20250218	180600	282576000	24050	24050	24050	24050	0
29	20250218	180500	282576000	24050	24050	24050	24050	0
30	20250218	180400	282576000	24050	24050	24050	24050	0
31	20250218	180300	282576000	24050	24050	24050	24050	0
32	20250218	180200	282576000	24050	24050	24050	24050	158
33	20250218	180100	282576000	24050	24050	24050	24050	0
34	20250218	180000	282576000	24050	24050	24050	24050	0
35	20250218	175900	282576000	24050	24050	24050	24050	0
36	20250218	175800	282576000	24050	24050	24050	24050	0
37	20250218	175700	282576000	24050	24050	24050	24050	0
38	20250218	175600	282576000	24050	24050	24050	24050	0
39	20250218	175500	282576000	24050	24050	24050	24050	0
40	20250218	175400	282576000	24050	24050	24050	24050	0
41	20250218	175300	282576000	24050	24050	24050	24050	0
42	20250218	175200	282576000	24050	24050	24050	24050	0
43	20250218	175100	282576000	24050	24050	24050	24050	0
44	20250218	175000	282576000	24050	24050	24050	24050	0
45	20250218	174900	282576000	24050	24050	24050	24050	0
46	20250218	174800	282576000	24050	24050	24050	24050	0
47	20250218	174700	282576000	24050	24050	24050	24050	0
48	20250218	174600	282576000	24050	24050	24050	24050	0
49	20250218	174500	282576000	24050	24050	24050	24050	0
50	20250218	174400	282576000	24050	24050	24050	24050	0
51	20250218	174300	282576000	24050	24050	24050	24050	0
52	20250218	174200	282576000	24050	24050	24050	24050	0
53	20250218	174100	282576000	24050	24050	24050	24050	0
54	20250218	174000	282576000	24050	24050	24050	24050	0
55	20250218	173900	282576000	24050	24050	24050	24050	0
56	20250218	173800	282576000	24050	24050	24050	24050	0
57	20250218	173700	282576000	24050	24050	24050	24050	0
58	20250218	173600	282576000	24050	24050	24050	24050	0
59	20250218	173500	282576000	24050	24050	24050	24050	0
60	20250218	173400	282576000	24050	24050	24050	24050	0
61	20250218	173300	282576000	24050	24050	24050	24050	0
62	20250218	173200	282576000	24050	24050	24050	24050	158
63	20250218	173100	282576000	24050	24050	24050	24050	0
64	20250218	173000	282576000	24050	24050	24050	24050	0
65	20250218	172900	282576000	24050	24050	24050	24050	0
66	20250218	172800	282576000	24050	24050	24050	24050	0
67	20250218	172700	282576000	24050	24050	24050	24050	0
68	20250218	172600	282576000	24050	24050	24050	24050	0
69	20250218	172500	282576000	24050	24050	24050	24050	0
70	20250218	172400	282576000	24050	24050	24050	24050	0
71	20250218	172300	282576000	24050	24050	24050	24050	0
72	20250218	172200	282576000	24050	24050	24050	24050	0
73	20250218	172100	282576000	24050	24050	24050	24050	0
74	20250218	172000	282576000	24050	24050	24050	24050	0
75	20250218	171900	282576000	24050	24050	24050	24050	0
76	20250218	171800	282576000	24050	24050	24050	24050	0
77	20250218	171700	282576000	24050	24050	24050	24050	0
78	20250218	171600	282576000	24050	24050	24050	24050	0
79	20250218	171500	282576000	24050	24050	24050	24050	0
80	20250218	171400	282576000	24050	24050	24050	24050	0
81	20250218	171300	282576000	24050	24050	24050	24050	0
82	20250218	171200	282576000	24050	24050	24050	24050	0
83	20250218	171100	282576000	24050	24050	24050	24050	0
84	20250218	171000	282576000	24050	24050	24050	24050	0
85	20250218	170900	282576000	24050	24050	24050	24050	0
86	20250218	170800	282576000	24050	24050	24050	24050	0
87	20250218	170700	282576000	24050	24050	24050	24050	0
88	20250218	170600	282576000	24050	24050	24050	24050	0
89	20250218	170500	282576000	24050	24050	24050	24050	0
90	20250218	170400	282576000	24050	24050	24050	24050	0
91	20250218	170300	282576000	24050	24050	24050	24050	0
92	20250218	170200	282576000	24050	24050	24050	24050	158
93	20250218	170100	282576000	24050	24050	24050	24050	0
94	20250218	170000	282576000	24050	24050	24050	24050	0
95	20250218	165900	282576000	24050	24050	24050	24050	0
96	20250218	165800	282576000	24050	24050	24050	24050	0
97	20250218	165700	282576000	24050	24050	24050	24050	0
98	20250218	165600	282576000	24050	24050	24050	24050	0
99	20250218	165500	282576000	24050	24050	24050	24050	0
100	20250218	165400	282576000	24050	24050	24050	24050	0
101	20250218	165300	282576000	24050	24050	24050	24050	0
102	20250218	165200	282576000	24050	24050	24050	24050	0
103	20250218	165100	282576000	24050	24050	24050	24050	0
104	20250218	165000	282576000	24050	24050	24050	24050	0
105	20250218	164900	282576000	24050	24050	24050	24050	0
106	20250218	164800	282576000	24050	24050	24050	24050	0
107	20250218	164700	282576000	24050	24050	24050	24050	0
108	20250218	164600	282576000	24050	24050	24050	24050	0
109	20250218	164500	282576000	24050	24050	24050	24050	0
110	20250218	164400	282576000	24050	24050	24050	24050	0
111	20250218	164300	282576000	24050	24050	24050	24050	0
112	20250218	164200	282576000	24050	24050	24050	24050	0
113	20250218	164100	282576000	24050	24050	24050	24050	0
114	20250218	164000	282576000	24050	24050	24050	24050	0
115	20250218	163900	282576000	24050	24050	24050	24050	0
116	20250218	163800	282576000	24050	24050	24050	24050	0
117	20250218	163700	282576000	24050	24050	24050	24050	0
118	20250218	163600	282576000	24050	24050	24050	24050	0
119	20250218	163500	282576000	24050	24050	24050	24050	0
120	20250218	163400	282576000	24050	24050	24050	24050	0
121	20250218	163300	282576000	24050	24050	24050	24050	0
122	20250218	163200	282576000	24050	24050	24050	24050	158
123	20250218	163100	282576000	24050	24050	24050	24050	0
124	20250218	163000	282576000	24050	24050	24050	24050	0
125	20250218	162900	282576000	24050	24050	24050	24050	0
126	20250218	162800	282576000	24050	24050	24050	24050	0
127	20250218	162700	282576000	24050	24050	24050	24050	0
128	20250218	162600	282576000	24050	24050	24050	24050	0
129	20250218	162500	282576000	24050	24050	24050	24050	0
130	20250218	162400	282576000	24050	24050	24050	24050	0
131	20250218	162300	282576000	24050	24050	24050	24050	0
132	20250218	162200	282576000	24050	24050	24050	24050	0
133	20250218	162100	282576000	24050	24050	24050	24050	0
134	20250218	162000	282576000	24050	24050	24050	24050	0
135	20250218	161900	282576000	24050	24050	24050	24050	0
136	20250218	161800	282576000	24050	24050	24050	24050	0
137	20250218	161700	282576000	24050	24050	24050	24050	0
138	20250218	161600	282576000	24050	24050	24050	24050	0
139	20250218	161500	282576000	24050	24050	24050	24050	0
140	20250218	161400	282576000	24050	24050	24050	24050	0
141	20250218	161300	282576000	24050	24050	24050	24050	0
142	20250218	161200	282576000	24050	24050	24050	24050	0
143	20250218	161100	282576000	24050	24050	24050	24050	0
144	20250218	161000	282576000	24050	24050	24050	24050	0
145	20250218	160900	282576000	24050	24050	24050	24050	0
146	20250218	160800	282576000	24050	24050	24050	24050	0
147	20250218	160700	282576000	24050	24050	24050	24050	0
148	20250218	160600	282576000	24050	24050	24050	24050	0
149	20250218	160500	282576000	24050	24050	24050	24050	0
150	20250218	160400	282576000	24050	24050	24050	24050	0
151	20250218	160300	282576000	24050	24050	24050	24050	0
152	20250218	160200	282576000	24050	24050	24050	24050	158
153	20250218	160100	282576000	24050	24050	24050	24050	0
154	20250218	160000	282576000	24050	24050	24050	24050	0
155	20250218	155900	282576000	24050	24050	24050	24050	0
156	20250218	155800	282576000	24050	24050	24050	24050	0
157	20250218	155700	282576000	24050	24050	24050	24050	0
158	20250218	155600	282576000	24050	24050	24050	24050	0
159	20250218	155500	282576000	24050	24050	24050	24050	0
160	20250218	155400	282576000	24050	24050	24050	24050	0
161	20250218	155300	282576000	24050	24050	24050	24050	0
162	20250218	155200	282576000	24050	24050	24050	24050	0
163	20250218	155100	282576000	24050	24050	24050	24050	0
164	20250218	155000	282576000	24050	24050	24050	24050	0
165	20250218	154900	282576000	24050	24050	24050	24050	0
166	20250218	154800	282576000	24050	24050	24050	24050	0
167	20250218	154700	282576000	24050	24050	24050	24050	0
168	20250218	154600	282576000	24050	24050	24050	24050	0
169	20250218	154500	282576000	24050	24050	24050	24050	0
170	20250218	154400	282576000	24050	24050	24050	24050	0
171	20250218	154300	282576000	24050	24050	24050	24050	0
172	20250218	154200	282576000	24050	24050	24050	24050	0
173	20250218	154100	282576000	24050	24050	24050	24050	0
174	20250218	154000	282576000	24050	24050	24050	24050	0
175	20250218	153900	282576000	24050	24050	24050	24050	0
176	20250218	153800	282576000	24050	24050	24050	24050	0
177	20250218	153700	282576000	24050	24050	24050	24050	0
178	20250218	153600	282576000	24050	24050	24050	24050	0
179	20250218	153500	282576000	24050	24050	24050	24050	0
180	20250218	153400	282576000	24050	24050	24050	24050	0
181	20250218	153300	282576000	24050	24050	24050	24050	0
182	20250218	153200	282576000	24050	24050	24050	24050	158
183	20250218	153100	282576000	24050	24050	24050	24050	0
184	20250218	153000	282576000	24050	24050	24050	24050	158
185	20250218	152900	278776100	24050	24050	24050	24050	0
186	20250218	152800	278776100	24050	24050	24050	24050	0
187	20250218	152700	278776100	24050	24050	24050	24050	0
188	20250218	152600	278776100	24050	24050	24050	24050	0
189	20250218	152500	278776100	24050	24050	24050	24050	0
190	20250218	152400	278776100	24050	24050	24050	24050	0
191	20250218	152300	278776100	24050	24050	24050	24050	0
192	20250218	152200	278776100	24050	24050	24050	24050	0
193	20250218	152100	278776100	24050	24050	24050	24050	0
194	20250218	152000	278776100	24050	24050	24050	24050	0
195	20250218	151900	278776100	24050	24050	24050	24050	0
196	20250218	151800	278776100	24050	24050	24050	24050	243
197	20250218	151700	272931950	24050	24050	24050	24050	0
198	20250218	151600	272931950	24050	24050	24050	24050	0
199	20250218	151500	272931950	24050	24050	24050	24050	0
200	20250218	151400	272931950	24050	24050	24050	24050	0
201	20250218	151300	272931950	24050	24050	24050	24050	0
202	20250218	151200	272931950	24050	24050	24050	24050	0
203	20250218	151100	272931950	24050	24050	24050	24050	5
204	20250218	151000	272811700	24050	24050	24050	24050	5
205	20250218	150900	272691450	24050	24050	24050	24050	0
206	20250218	150800	272691450	24050	24050	24050	24050	0
207	20250218	150700	272691450	24050	24050	24050	24050	0
208	20250218	150600	272691450	24050	24050	24050	24050	0
209	20250218	150500	272691450	24050	24050	24050	24050	0
210	20250218	150400	272691450	24050	24100	24100	24050	5
211	20250218	150300	272571000	24050	24050	24050	24050	37
212	20250218	150200	271681150	24100	24100	24100	24100	0
213	20250218	150100	271681150	24100	24100	24100	24100	0
214	20250218	150000	271681150	24100	24100	24100	24100	0
215	20250218	145900	271681150	24100	24100	24100	24100	17
216	20250218	145800	271271450	24100	24100	24100	24100	0
217	20250218	145700	271271450	24100	24100	24100	24100	0
218	20250218	145600	271271450	24100	24100	24100	24100	50
219	20250218	145500	270066450	24100	24100	24100	24100	0
220	20250218	145400	270066450	24100	24100	24100	24100	0
221	20250218	145300	270066450	24100	24100	24100	24100	0
222	20250218	145200	270066450	24100	24100	24100	24100	0
223	20250218	145100	270066450	24100	24100	24100	24100	1
224	20250218	145000	270042350	24100	24100	24100	24100	0
225	20250218	144900	270042350	24100	24100	24100	24100	0
226	20250218	144800	270042350	24100	24100	24100	24100	0
227	20250218	144700	270042350	24100	24100	24100	24100	10
228	20250218	144600	269801350	24100	24100	24100	24100	0
229	20250218	144500	269801350	24100	24100	24100	24100	0
230	20250218	144400	269801350	24100	24100	24100	24100	0
231	20250218	144300	269801350	24100	24100	24100	24100	0
232	20250218	144200	269801350	24100	24100	24100	24100	0
233	20250218	144100	269801350	24100	24100	24100	24100	0
234	20250218	144000	269801350	24100	24100	24100	24100	0
235	20250218	143900	269801350	24100	24100	24100	24100	0
236	20250218	143800	269801350	24100	24100	24100	24100	0
237	20250218	143700	269801350	24100	24100	24100	24100	0
238	20250218	143600	269801350	24100	24100	24100	24100	0
239	20250218	143500	269801350	24100	24100	24100	24100	0
240	20250218	143400	269801350	24100	24100	24100	24100	0
241	20250218	143300	269801350	24100	24100	24100	24100	0
242	20250218	143200	269801350	24100	24100	24100	24100	0
243	20250218	143100	269801350	24100	24100	24100	24100	0
244	20250218	143000	269801350	24100	24100	24100	24100	0
245	20250218	142900	269801350	24100	24100	24100	24100	0
246	20250218	142800	269801350	24100	24100	24100	24100	0
247	20250218	142700	269801350	24100	24100	24100	24100	0
248	20250218	142600	269801350	24100	24100	24100	24100	0
249	20250218	142500	269801350	24100	24100	24100	24100	0
250	20250218	142400	269801350	24100	24100	24100	24100	0
251	20250218	142300	269801350	24100	24100	24100	24100	0
252	20250218	142200	269801350	24100	24100	24100	24100	0
253	20250218	142100	269801350	24100	24100	24100	24100	0
254	20250218	142000	269801350	24100	24100	24100	24100	0
255	20250218	141900	269801350	24100	24100	24100	24100	0
256	20250218	141800	269801350	24100	24100	24100	24100	0
257	20250218	141700	269801350	24100	24100	24100	24100	20
258	20250218	141600	269319350	24100	24100	24100	24100	0
259	20250218	141500	269319350	24100	24100	24100	24100	0
260	20250218	141400	269319350	24100	24100	24100	24100	0
261	20250218	141300	269319350	24100	24100	24100	24100	0
262	20250218	141200	269319350	24100	24100	24100	24100	0
263	20250218	141100	269319350	24100	24100	24100	24100	0
264	20250218	141000	269319350	24100	24100	24100	24100	0
265	20250218	140900	269319350	24100	24100	24100	24100	0
266	20250218	140800	269319350	24100	24100	24100	24100	0
267	20250218	140700	269319350	24100	24100	24100	24100	0
268	20250218	140600	269319350	24100	24100	24100	24100	0
269	20250218	140500	269319350	24100	24100	24100	24100	0
270	20250218	140400	269319350	24100	24100	24100	24100	0
271	20250218	140300	269319350	24100	24100	24100	24100	0
272	20250218	140200	269319350	24100	24100	24100	24100	0
273	20250218	140100	269319350	24100	24100	24100	24100	0
274	20250218	140000	269319350	24100	24100	24100	24100	0
275	20250218	135900	269319350	24100	24100	24100	24100	0
276	20250218	135800	269319350	24100	24100	24100	24100	0
277	20250218	135700	269319350	24100	24100	24100	24100	0
278	20250218	135600	269319350	24100	24100	24100	24100	0
279	20250218	135500	269319350	24100	24100	24100	24100	0
280	20250218	135400	269319350	24100	24100	24100	24100	0
281	20250218	135300	269319350	24100	24100	24100	24100	0
282	20250218	135200	269319350	24100	24100	24100	24100	0
283	20250218	135100	269319350	24100	24100	24100	24100	0
284	20250218	135000	269319350	24100	24100	24100	24100	0
285	20250218	134900	269319350	24100	24100	24100	24100	0
286	20250218	134800	269319350	24100	24100	24100	24100	0
287	20250218	134700	269319350	24100	24100	24100	24100	0
288	20250218	134600	269319350	24100	24100	24100	24100	0
289	20250218	134500	269319350	24100	24100	24100	24100	0
290	20250218	134400	269319350	24100	24100	24100	24100	0
291	20250218	134300	269319350	24100	24100	24100	24100	0
292	20250218	134200	269319350	24100	24100	24100	24100	10
293	20250218	134100	269078350	24100	24100	24100	24100	0
294	20250218	134000	269078350	24100	24100	24100	24100	0
295	20250218	133900	269078350	24100	24100	24100	24100	0
296	20250218	133800	269078350	24100	24100	24100	24100	0
297	20250218	133700	269078350	24100	24100	24100	24100	0
298	20250218	133600	269078350	24100	24100	24100	24100	0
299	20250218	133500	269078350	24100	24100	24100	24100	0
300	20250218	133400	269078350	24100	24100	24100	24100	0
301	20250218	133300	269078350	24100	24100	24100	24100	0
302	20250218	133200	269078350	24100	24100	24100	24100	0
303	20250218	133100	269078350	24100	24100	24100	24100	0
304	20250218	133000	269078350	24100	24100	24100	24100	0
305	20250218	132900	269078350	24100	24100	24100	24100	0
306	20250218	132800	269078350	24100	24100	24100	24100	0
307	20250218	132700	269078350	24100	24100	24100	24100	0
308	20250218	132600	269078350	24100	24100	24100	24100	41
309	20250218	132500	268090250	24100	24100	24100	24100	0
310	20250218	132400	268090250	24100	24100	24100	24100	0
311	20250218	132300	268090250	24100	24100	24100	24100	30
312	20250218	132200	267367250	24100	24100	24100	24100	0
313	20250218	132100	267367250	24100	24100	24100	24100	0
314	20250218	132000	267367250	24100	24100	24100	24100	0
315	20250218	131900	267367250	24100	24100	24100	24100	0
316	20250218	131800	267367250	24100	24100	24100	24100	0
317	20250218	131700	267367250	24100	24100	24100	24100	0
318	20250218	131600	267367250	24100	24100	24100	24100	0
319	20250218	131500	267367250	24100	24100	24100	24100	1
320	20250218	131400	267343150	24100	24100	24100	24100	0
321	20250218	131300	267343150	24100	24100	24100	24100	0
322	20250218	131200	267343150	24100	24100	24100	24100	0
323	20250218	131100	267343150	24100	24100	24100	24100	30
324	20250218	131000	266620150	24100	24100	24100	24100	0
325	20250218	130900	266620150	24100	24100	24100	24100	0
326	20250218	130800	266620150	24100	24100	24100	24100	0
327	20250218	130700	266620150	24100	24100	24100	24100	0
328	20250218	130600	266620150	24100	24100	24100	24100	0
329	20250218	130500	266620150	24100	24100	24100	24100	0
330	20250218	130400	266620150	24100	24100	24100	24100	0
331	20250218	130300	266620150	24100	24100	24100	24100	0
332	20250218	130200	266620150	24100	24100	24100	24100	0
333	20250218	130100	266620150	24100	24100	24100	24100	0
334	20250218	130000	266620150	24100	24100	24100	24100	0
335	20250218	125900	266620150	24100	24100	24100	24100	0
336	20250218	125800	266620150	24100	24100	24100	24100	0
337	20250218	125700	266620150	24100	24100	24100	24100	0
338	20250218	125600	266620150	24100	24100	24100	24100	0
339	20250218	125500	266620150	24100	24100	24100	24100	0
340	20250218	125400	266620150	24100	24100	24100	24100	0
341	20250218	125300	266620150	24100	24100	24100	24100	0
342	20250218	125200	266620150	24100	24100	24100	24100	0
343	20250218	125100	266620150	24100	24100	24100	24100	0
344	20250218	125000	266620150	24100	24100	24100	24100	10
345	20250218	124900	266379150	24050	24050	24050	24050	0
346	20250218	124800	266379150	24050	24050	24050	24050	1
347	20250218	124700	266355100	24050	24050	24050	24050	2
348	20250218	124600	266307000	24050	24050	24050	24050	0
349	20250218	124500	266307000	24050	24050	24050	24050	0
350	20250218	124400	266307000	24050	24050	24050	24050	0
351	20250218	124300	266307000	24050	24050	24050	24050	0
352	20250218	124200	266307000	24050	24050	24050	24050	0
353	20250218	124100	266307000	24050	24050	24050	24050	0
354	20250218	124000	266307000	24050	24050	24050	24050	0
355	20250218	123900	266307000	24050	24050	24050	24050	0
356	20250218	123800	266307000	24050	24050	24050	24050	0
357	20250218	123700	266307000	24050	24050	24050	24050	0
358	20250218	123600	266307000	24050	24050	24050	24050	0
359	20250218	123500	266307000	24050	24050	24050	24050	0
360	20250218	123400	266307000	24050	24050	24050	24050	0
361	20250218	123300	266307000	24050	24050	24050	24050	0
362	20250218	123200	266307000	24050	24050	24050	24050	0
363	20250218	123100	266307000	24050	24050	24050	24050	0
364	20250218	123000	266307000	24050	24050	24050	24050	0
365	20250218	122900	266307000	24050	24050	24050	24050	0
366	20250218	122800	266307000	24050	24050	24050	24050	0
367	20250218	122700	266307000	24050	24050	24050	24050	0
368	20250218	122600	266307000	24050	24050	24050	24050	0
369	20250218	122500	266307000	24050	24050	24050	24050	0
370	20250218	122400	266307000	24050	24050	24050	24050	0
371	20250218	122300	266307000	24050	24050	24050	24050	0
372	20250218	122200	266307000	24050	24050	24050	24050	0
373	20250218	122100	266307000	24050	24050	24050	24050	0
374	20250218	122000	266307000	24050	24050	24050	24050	0
375	20250218	121900	266307000	24050	24050	24050	24050	0
376	20250218	121800	266307000	24050	24050	24050	24050	0
377	20250218	121700	266307000	24050	24050	24050	24050	0
378	20250218	121600	266307000	24050	24050	24050	24050	0
379	20250218	121500	266307000	24050	24050	24050	24050	0
380	20250218	121400	266307000	24050	24050	24050	24050	223
381	20250218	121300	260943850	24050	24050	24050	24050	0
382	20250218	121200	260943850	24050	24050	24050	24050	0
383	20250218	121100	260943850	24050	24050	24050	24050	0
384	20250218	121000	260943850	24050	24050	24050	24050	4
385	20250218	120900	260847650	24100	24100	24100	24100	0
386	20250218	120800	260847650	24100	24100	24100	24100	0
387	20250218	120700	260847650	24100	24100	24100	24100	0
388	20250218	120600	260847650	24100	24100	24100	24100	0
389	20250218	120500	260847650	24100	24100	24100	24100	0
390	20250218	120400	260847650	24100	24100	24100	24100	0
391	20250218	120300	260847650	24100	24100	24100	24100	0
392	20250218	120200	260847650	24100	24100	24100	24100	0
393	20250218	120100	260847650	24100	24100	24100	24100	0
394	20250218	120000	260847650	24100	24100	24100	24100	0
395	20250218	115900	260847650	24100	24100	24100	24100	0
396	20250218	115800	260847650	24100	24100	24100	24100	0
397	20250218	115700	260847650	24100	24100	24100	24100	0
398	20250218	115600	260847650	24100	24100	24100	24100	0
399	20250218	115500	260847650	24100	24100	24100	24100	1
400	20250218	115400	260823550	24100	24100	24100	24100	0
401	20250218	115300	260823550	24100	24100	24100	24100	0
402	20250218	115200	260823550	24100	24100	24100	24100	0
403	20250218	115100	260823550	24100	24100	24100	24100	0
404	20250218	115000	260823550	24100	24100	24100	24100	0
405	20250218	114900	260823550	24100	24100	24100	24100	0
406	20250218	114800	260823550	24100	24100	24100	24100	0
407	20250218	114700	260823550	24100	24100	24100	24100	0
408	20250218	114600	260823550	24100	24100	24100	24100	0
409	20250218	114500	260823550	24100	24100	24100	24100	0
410	20250218	114400	260823550	24100	24100	24100	24100	0
411	20250218	114300	260823550	24100	24100	24100	24100	0
412	20250218	114200	260823550	24100	24100	24100	24100	70
413	20250218	114100	259136550	24200	24200	24200	24200	0
414	20250218	114000	259136550	24200	24200	24200	24200	0
415	20250218	113900	259136550	24200	24200	24200	24200	0
416	20250218	113800	259136550	24200	24200	24200	24200	0
417	20250218	113700	259136550	24200	24200	24200	24200	0
418	20250218	113600	259136550	24200	24200	24200	24200	0
419	20250218	113500	259136550	24200	24200	24200	24200	0
420	20250218	113400	259136550	24200	24200	24200	24200	0
421	20250218	113300	259136550	24200	24200	24200	24200	0
422	20250218	113200	259136550	24200	24200	24200	24200	0
423	20250218	113100	259136550	24200	24200	24200	24200	0
424	20250218	113000	259136550	24200	24200	24200	24200	0
425	20250218	112900	259136550	24200	24200	24200	24200	0
426	20250218	112800	259136550	24200	24200	24200	24200	0
427	20250218	112700	259136550	24200	24200	24200	24200	0
428	20250218	112600	259136550	24200	24200	24200	24200	0
429	20250218	112500	259136550	24200	24200	24200	24200	0
430	20250218	112400	259136550	24200	24200	24200	24200	0
431	20250218	112300	259136550	24200	24200	24200	24200	0
432	20250218	112200	259136550	24200	24200	24200	24200	0
433	20250218	112100	259136550	24200	24200	24200	24200	0
434	20250218	112000	259136550	24200	24200	24200	24200	0
435	20250218	111900	259136550	24200	24200	24200	24200	0
436	20250218	111800	259136550	24200	24200	24200	24200	0
437	20250218	111700	259136550	24200	24200	24200	24200	0
438	20250218	111600	259136550	24200	24200	24250	24200	3
439	20250218	111500	259063900	24200	24200	24200	24200	358
440	20250218	111400	250400300	24200	24200	24200	24200	0
441	20250218	111300	250400300	24200	24150	24200	24150	4417
442	20250218	111200	143621750	24150	24000	24150	24000	2545
443	20250218	111100	82302350	24000	23950	24000	23950	195
444	20250218	111000	77625400	23950	23950	23950	23950	0
445	20250218	110900	77625400	23950	23950	23950	23950	21
446	20250218	110800	77122450	23950	23950	23950	23950	0
447	20250218	110700	77122450	23950	23950	23950	23950	0
448	20250218	110600	77122450	23950	23950	23950	23950	10
449	20250218	110500	76882950	23950	23950	23950	23950	0
450	20250218	110400	76882950	23950	23950	23950	23950	0
451	20250218	110300	76882950	23950	23950	23950	23950	0
452	20250218	110200	76882950	23950	23950	23950	23950	0
453	20250218	110100	76882950	23950	23950	23950	23950	0
454	20250218	110000	76882950	23950	23950	23950	23950	0
455	20250218	105900	76882950	23950	23950	23950	23950	10
456	20250218	105800	76643450	23950	23950	23950	23950	0
457	20250218	105700	76643450	23950	23950	23950	23950	0
458	20250218	105600	76643450	23950	23950	23950	23950	0
459	20250218	105500	76643450	23950	23950	23950	23950	1
460	20250218	105400	76619500	23950	23950	23950	23950	0
461	20250218	105300	76619500	23950	23950	23950	23950	0
462	20250218	105200	76619500	23950	23950	23950	23950	0
463	20250218	105100	76619500	23950	23950	23950	23950	0
464	20250218	105000	76619500	23950	23950	23950	23950	0
465	20250218	104900	76619500	23950	23950	23950	23950	6
466	20250218	104800	76475800	23950	23950	23950	23950	0
467	20250218	104700	76475800	23950	23950	23950	23950	0
468	20250218	104600	76475800	23950	23950	23950	23950	0
469	20250218	104500	76475800	23950	23950	23950	23950	0
470	20250218	104400	76475800	23950	23950	23950	23950	0
471	20250218	104300	76475800	23950	23950	23950	23950	0
472	20250218	104200	76475800	23950	23950	23950	23950	0
473	20250218	104100	76475800	23950	23950	23950	23950	3
474	20250218	104000	76403950	23950	23950	23950	23950	2
475	20250218	103900	76356050	23950	23900	24000	23900	13
476	20250218	103800	76044950	23900	23900	23900	23900	0
477	20250218	103700	76044950	23900	23900	23900	23900	0
478	20250218	103600	76044950	23900	23900	23900	23900	0
479	20250218	103500	76044950	23900	23950	23950	23900	200
480	20250218	103400	71261200	24000	24000	24000	24000	0
481	20250218	103300	71261200	24000	24000	24000	24000	49
482	20250218	103200	70085200	24000	24000	24000	24000	0
483	20250218	103100	70085200	24000	24000	24000	24000	0
484	20250218	103000	70085200	24000	24000	24000	24000	8
485	20250218	102900	69893200	24000	24000	24000	24000	0
486	20250218	102800	69893200	24000	24000	24000	24000	0
487	20250218	102700	69893200	24000	24000	24000	24000	0
488	20250218	102600	69893200	24000	24000	24000	24000	0
489	20250218	102500	69893200	24000	24000	24000	24000	0
490	20250218	102400	69893200	24000	24000	24000	24000	0
491	20250218	102300	69893200	24000	24000	24000	24000	0
492	20250218	102200	69893200	24000	24000	24000	24000	7
493	20250218	102100	69725200	24000	24000	24000	24000	75
494	20250218	102000	67925200	24000	24000	24000	24000	0
495	20250218	101900	67925200	24000	24000	24000	24000	0
496	20250218	101800	67925200	24000	24000	24000	24000	0
497	20250218	101700	67925200	24000	24000	24000	24000	0
498	20250218	101600	67925200	24000	24000	24000	24000	1
499	20250218	101500	67901200	24000	24000	24000	24000	0
500	20250218	101400	67901200	24000	24000	24000	24000	0
501	20250218	101300	67901200	24000	24000	24000	24000	0
502	20250218	101200	67901200	24000	24000	24000	24000	0
503	20250218	101100	67901200	24000	24050	24050	24000	110
504	20250218	101000	65256450	24100	24150	24150	24100	42
505	20250218	100900	64242750	24200	24200	24200	24200	0
506	20250218	100800	64242750	24200	24200	24200	24200	0
507	20250218	100700	64242750	24200	24200	24200	24200	0
508	20250218	100600	64242750	24200	24200	24200	24200	0
509	20250218	100500	64242750	24200	24200	24200	24200	0
510	20250218	100400	64242750	24200	24200	24200	24200	0
511	20250218	100300	64242750	24200	24200	24200	24200	0
512	20250218	100200	64242750	24200	24200	24250	24200	102
513	20250218	100100	61770950	24150	24150	24150	24150	27
514	20250218	100000	61118900	24150	24150	24150	24150	0
515	20250218	095900	61118900	24150	24150	24150	24150	0
516	20250218	095800	61118900	24150	24150	24150	24150	0
517	20250218	095700	61118900	24150	24150	24150	24150	0
518	20250218	095600	61118900	24150	24150	24150	24150	0
519	20250218	095500	61118900	24150	24150	24150	24150	0
520	20250218	095400	61118900	24150	24150	24150	24150	0
521	20250218	095300	61118900	24150	24150	24150	24150	0
522	20250218	095200	61118900	24150	24150	24150	24150	0
523	20250218	095100	61118900	24150	24150	24150	24150	0
524	20250218	095000	61118900	24150	24150	24150	24150	0
525	20250218	094900	61118900	24150	24150	24150	24150	0
526	20250218	094800	61118900	24150	24150	24150	24150	0
527	20250218	094700	61118900	24150	24150	24150	24150	0
528	20250218	094600	61118900	24150	24150	24150	24150	0
529	20250218	094500	61118900	24150	24150	24150	24150	0
530	20250218	094400	61118900	24150	24150	24150	24150	0
531	20250218	094300	61118900	24150	24150	24150	24150	0
532	20250218	094200	61118900	24150	24150	24150	24150	0
533	20250218	094100	61118900	24150	24150	24150	24150	0
534	20250218	094000	61118900	24150	24150	24150	24150	1
535	20250218	093900	61094750	24200	24200	24200	24200	0
536	20250218	093800	61094750	24200	24200	24200	24200	0
537	20250218	093700	61094750	24200	24200	24200	24200	0
538	20250218	093600	61094750	24200	24100	24200	24100	263
539	20250218	093500	54752500	24150	24100	24150	24100	168
540	20250218	093400	50703650	24150	24150	24150	24000	1536
541	20250218	093300	13824900	24200	24200	24200	24200	0
542	20250218	093200	13824900	24200	24200	24200	24200	5
543	20250218	093100	13703900	24250	24250	24250	24250	0
544	20250218	093000	13703900	24250	24250	24250	24250	0
545	20250218	092900	13703900	24250	24300	24300	24200	244
546	20250218	092800	7775850	24300	24300	24300	24300	0
547	20250218	092700	7775850	24300	24300	24300	24300	0
548	20250218	092600	7775850	24300	24300	24300	24300	0
549	20250218	092500	7775850	24300	24300	24300	24300	0
550	20250218	092400	7775850	24300	24300	24300	24300	0
551	20250218	092300	7775850	24300	24300	24300	24300	0
552	20250218	092200	7775850	24300	24250	24300	24250	68
553	20250218	092100	6123500	24300	24300	24300	24300	0
554	20250218	092000	6123500	24300	24250	24300	24250	3
555	20250218	091900	6050650	24250	24250	24250	24250	0
556	20250218	091800	6050650	24250	24250	24250	24250	1
557	20250218	091700	6026400	24250	24250	24250	24250	5
558	20250218	091600	5905150	24250	24250	24250	24250	0
559	20250218	091500	5905150	24250	24250	24250	24200	3
560	20250218	091400	5832450	24200	24200	24200	24200	0
561	20250218	091300	5832450	24200	24200	24200	24200	2
562	20250218	091200	5784050	24200	24200	24200	24200	0
563	20250218	091100	5784050	24200	24200	24200	24200	1
564	20250218	091000	5759850	24200	24200	24300	24200	222
565	20250218	090900	387350	24250	24250	24250	24250	0
566	20250218	090800	387350	24250	24250	24250	24250	5
567	20250218	090700	266100	24400	24400	24400	24400	1
568	20250218	090600	241700	24150	24150	24150	24150	0
569	20250218	090500	241700	24150	24150	24150	24150	1
570	20250218	090400	217550	24150	24150	24150	24150	0
571	20250218	090300	217550	24150	24150	24150	24150	0
572	20250218	090200	217550	24150	24150	24150	24150	0
573	20250218	090100	217550	24150	24150	24150	24150	0
574	20250218	090000	217550	24150	24500	24500	24100	9