KissMeData/009140/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	185200	291811710	18720	18720	18720	18720	497
3	20250210	185100	291811710	18720	18720	18720	18720	0
4	20250210	185000	291811710	18720	18720	18720	18720	0
5	20250210	184900	291811710	18720	18720	18720	18720	0
6	20250210	184800	291811710	18720	18720	18720	18720	0
7	20250210	184700	291811710	18720	18720	18720	18720	0
8	20250210	184600	291811710	18720	18720	18720	18720	0
9	20250210	184500	291811710	18720	18720	18720	18720	0
10	20250210	184400	291811710	18720	18720	18720	18720	0
11	20250210	184300	291811710	18720	18720	18720	18720	0
12	20250210	184200	291811710	18720	18720	18720	18720	0
13	20250210	184100	291811710	18720	18720	18720	18720	0
14	20250210	184000	291811710	18720	18720	18720	18720	0
15	20250210	183900	291811710	18720	18720	18720	18720	0
16	20250210	183800	291811710	18720	18720	18720	18720	0
17	20250210	183700	291811710	18720	18720	18720	18720	0
18	20250210	183600	291811710	18720	18720	18720	18720	0
19	20250210	183500	291811710	18720	18720	18720	18720	0
20	20250210	183400	291811710	18720	18720	18720	18720	0
21	20250210	183300	291811710	18720	18720	18720	18720	0
22	20250210	183200	291811710	18720	18720	18720	18720	0
23	20250210	183100	291811710	18720	18720	18720	18720	0
24	20250210	183000	291811710	18720	18720	18720	18720	0
25	20250210	182900	291811710	18720	18720	18720	18720	0
26	20250210	182800	291811710	18720	18720	18720	18720	0
27	20250210	182700	291811710	18720	18720	18720	18720	0
28	20250210	182600	291811710	18720	18720	18720	18720	0
29	20250210	182500	291811710	18720	18720	18720	18720	0
30	20250210	182400	291811710	18720	18720	18720	18720	0
31	20250210	182300	291811710	18720	18720	18720	18720	0
32	20250210	182200	291811710	18720	18720	18720	18720	497
33	20250210	182100	291811710	18720	18720	18720	18720	0
34	20250210	182000	291811710	18720	18720	18720	18720	0
35	20250210	181900	291811710	18720	18720	18720	18720	0
36	20250210	181800	291811710	18720	18720	18720	18720	0
37	20250210	181700	291811710	18720	18720	18720	18720	0
38	20250210	181600	291811710	18720	18720	18720	18720	0
39	20250210	181500	291811710	18720	18720	18720	18720	0
40	20250210	181400	291811710	18720	18720	18720	18720	0
41	20250210	181300	291811710	18720	18720	18720	18720	0
42	20250210	181200	291811710	18720	18720	18720	18720	0
43	20250210	181100	291811710	18720	18720	18720	18720	0
44	20250210	181000	291811710	18720	18720	18720	18720	0
45	20250210	180900	291811710	18720	18720	18720	18720	0
46	20250210	180800	291811710	18720	18720	18720	18720	0
47	20250210	180700	291811710	18720	18720	18720	18720	0
48	20250210	180600	291811710	18720	18720	18720	18720	0
49	20250210	180500	291811710	18720	18720	18720	18720	0
50	20250210	180400	291811710	18720	18720	18720	18720	0
51	20250210	180300	291811710	18720	18720	18720	18720	0
52	20250210	180200	291811710	18720	18720	18720	18720	0
53	20250210	180100	291811710	18720	18720	18720	18720	0
54	20250210	180000	291811710	18720	18720	18720	18720	0
55	20250210	175900	291811710	18720	18720	18720	18720	0
56	20250210	175800	291811710	18720	18720	18720	18720	0
57	20250210	175700	291811710	18720	18720	18720	18720	0
58	20250210	175600	291811710	18720	18720	18720	18720	0
59	20250210	175500	291811710	18720	18720	18720	18720	0
60	20250210	175400	291811710	18720	18720	18720	18720	0
61	20250210	175300	291811710	18720	18720	18720	18720	0
62	20250210	175200	291811710	18720	18720	18720	18720	497
63	20250210	175100	291811710	18720	18720	18720	18720	0
64	20250210	175000	291811710	18720	18720	18720	18720	0
65	20250210	174900	291811710	18720	18720	18720	18720	0
66	20250210	174800	291811710	18720	18720	18720	18720	0
67	20250210	174700	291811710	18720	18720	18720	18720	0
68	20250210	174600	291811710	18720	18720	18720	18720	0
69	20250210	174500	291811710	18720	18720	18720	18720	0
70	20250210	174400	291811710	18720	18720	18720	18720	0
71	20250210	174300	291811710	18720	18720	18720	18720	0
72	20250210	174200	291811710	18720	18720	18720	18720	0
73	20250210	174100	291811710	18720	18720	18720	18720	0
74	20250210	174000	291811710	18720	18720	18720	18720	0
75	20250210	173900	291811710	18720	18720	18720	18720	0
76	20250210	173800	291811710	18720	18720	18720	18720	0
77	20250210	173700	291811710	18720	18720	18720	18720	0
78	20250210	173600	291811710	18720	18720	18720	18720	0
79	20250210	173500	291811710	18720	18720	18720	18720	0
80	20250210	173400	291811710	18720	18720	18720	18720	0
81	20250210	173300	291811710	18720	18720	18720	18720	0
82	20250210	173200	291811710	18720	18720	18720	18720	0
83	20250210	173100	291811710	18720	18720	18720	18720	0
84	20250210	173000	291811710	18720	18720	18720	18720	0
85	20250210	172900	291811710	18720	18720	18720	18720	0
86	20250210	172800	291811710	18720	18720	18720	18720	0
87	20250210	172700	291811710	18720	18720	18720	18720	0
88	20250210	172600	291811710	18720	18720	18720	18720	0
89	20250210	172500	291811710	18720	18720	18720	18720	0
90	20250210	172400	291811710	18720	18720	18720	18720	0
91	20250210	172300	291811710	18720	18720	18720	18720	0
92	20250210	172200	291811710	18720	18720	18720	18720	497
93	20250210	172100	291811710	18720	18720	18720	18720	0
94	20250210	172000	291811710	18720	18720	18720	18720	0
95	20250210	171900	291811710	18720	18720	18720	18720	0
96	20250210	171800	291811710	18720	18720	18720	18720	0
97	20250210	171700	291811710	18720	18720	18720	18720	0
98	20250210	171600	291811710	18720	18720	18720	18720	0
99	20250210	171500	291811710	18720	18720	18720	18720	0
100	20250210	171400	291811710	18720	18720	18720	18720	0
101	20250210	171300	291811710	18720	18720	18720	18720	0
102	20250210	171200	291811710	18720	18720	18720	18720	0
103	20250210	171100	291811710	18720	18720	18720	18720	0
104	20250210	171000	291811710	18720	18720	18720	18720	0
105	20250210	170900	291811710	18720	18720	18720	18720	0
106	20250210	170800	291811710	18720	18720	18720	18720	0
107	20250210	170700	291811710	18720	18720	18720	18720	0
108	20250210	170600	291811710	18720	18720	18720	18720	0
109	20250210	170500	291811710	18720	18720	18720	18720	0
110	20250210	170400	291811710	18720	18720	18720	18720	0
111	20250210	170300	291811710	18720	18720	18720	18720	0
112	20250210	170200	291811710	18720	18720	18720	18720	0
113	20250210	170100	291811710	18720	18720	18720	18720	0
114	20250210	170000	291811710	18720	18720	18720	18720	0
115	20250210	165900	291811710	18720	18720	18720	18720	0
116	20250210	165800	291811710	18720	18720	18720	18720	0
117	20250210	165700	291811710	18720	18720	18720	18720	0
118	20250210	165600	291811710	18720	18720	18720	18720	0
119	20250210	165500	291811710	18720	18720	18720	18720	0
120	20250210	165400	291811710	18720	18720	18720	18720	0
121	20250210	165300	291811710	18720	18720	18720	18720	0
122	20250210	165200	291811710	18720	18720	18720	18720	497
123	20250210	165100	291811710	18720	18720	18720	18720	0
124	20250210	165000	291811710	18720	18720	18720	18720	0
125	20250210	164900	291811710	18720	18720	18720	18720	0
126	20250210	164800	291811710	18720	18720	18720	18720	0
127	20250210	164700	291811710	18720	18720	18720	18720	0
128	20250210	164600	291811710	18720	18720	18720	18720	0
129	20250210	164500	291811710	18720	18720	18720	18720	0
130	20250210	164400	291811710	18720	18720	18720	18720	0
131	20250210	164300	291811710	18720	18720	18720	18720	0
132	20250210	164200	291811710	18720	18720	18720	18720	0
133	20250210	164100	291811710	18720	18720	18720	18720	0
134	20250210	164000	291811710	18720	18720	18720	18720	0
135	20250210	163900	291811710	18720	18720	18720	18720	0
136	20250210	163800	291811710	18720	18720	18720	18720	0
137	20250210	163700	291811710	18720	18720	18720	18720	0
138	20250210	163600	291811710	18720	18720	18720	18720	0
139	20250210	163500	291811710	18720	18720	18720	18720	0
140	20250210	163400	291811710	18720	18720	18720	18720	0
141	20250210	163300	291811710	18720	18720	18720	18720	0
142	20250210	163200	291811710	18720	18720	18720	18720	0
143	20250210	163100	291811710	18720	18720	18720	18720	0
144	20250210	163000	291811710	18720	18720	18720	18720	0
145	20250210	162900	291811710	18720	18720	18720	18720	0
146	20250210	162800	291811710	18720	18720	18720	18720	0
147	20250210	162700	291811710	18720	18720	18720	18720	0
148	20250210	162600	291811710	18720	18720	18720	18720	0
149	20250210	162500	291811710	18720	18720	18720	18720	0
150	20250210	162400	291811710	18720	18720	18720	18720	0
151	20250210	162300	291811710	18720	18720	18720	18720	0
152	20250210	162200	291811710	18720	18720	18720	18720	497
153	20250210	162100	291811710	18720	18720	18720	18720	0
154	20250210	162000	291811710	18720	18720	18720	18720	0
155	20250210	161900	291811710	18720	18720	18720	18720	0
156	20250210	161800	291811710	18720	18720	18720	18720	0
157	20250210	161700	291811710	18720	18720	18720	18720	0
158	20250210	161600	291811710	18720	18720	18720	18720	0
159	20250210	161500	291811710	18720	18720	18720	18720	0
160	20250210	161400	291811710	18720	18720	18720	18720	0
161	20250210	161300	291811710	18720	18720	18720	18720	0
162	20250210	161200	291811710	18720	18720	18720	18720	0
163	20250210	161100	291811710	18720	18720	18720	18720	0
164	20250210	161000	291811710	18720	18720	18720	18720	0
165	20250210	160900	291811710	18720	18720	18720	18720	0
166	20250210	160800	291811710	18720	18720	18720	18720	0
167	20250210	160700	291811710	18720	18720	18720	18720	0
168	20250210	160600	291811710	18720	18720	18720	18720	0
169	20250210	160500	291811710	18720	18720	18720	18720	0
170	20250210	160400	291811710	18720	18720	18720	18720	0
171	20250210	160300	291811710	18720	18720	18720	18720	0
172	20250210	160200	291811710	18720	18720	18720	18720	0
173	20250210	160100	291811710	18720	18720	18720	18720	0
174	20250210	160000	291811710	18720	18720	18720	18720	0
175	20250210	155900	291811710	18720	18720	18720	18720	0
176	20250210	155800	291811710	18720	18720	18720	18720	0
177	20250210	155700	291811710	18720	18720	18720	18720	0
178	20250210	155600	291811710	18720	18720	18720	18720	0
179	20250210	155500	291811710	18720	18720	18720	18720	0
180	20250210	155400	291811710	18720	18720	18720	18720	0
181	20250210	155300	291811710	18720	18720	18720	18720	0
182	20250210	155200	291811710	18720	18720	18720	18720	497
183	20250210	155100	291811710	18720	18720	18720	18720	0
184	20250210	155000	291811710	18720	18720	18720	18720	0
185	20250210	154900	291811710	18720	18720	18720	18720	0
186	20250210	154800	291811710	18720	18720	18720	18720	0
187	20250210	154700	291811710	18720	18720	18720	18720	0
188	20250210	154600	291811710	18720	18720	18720	18720	0
189	20250210	154500	291811710	18720	18720	18720	18720	0
190	20250210	154400	291811710	18720	18720	18720	18720	0
191	20250210	154300	291811710	18720	18720	18720	18720	0
192	20250210	154200	291811710	18720	18720	18720	18720	0
193	20250210	154100	291811710	18720	18720	18720	18720	0
194	20250210	154000	291811710	18720	18720	18720	18720	0
195	20250210	153900	291811710	18720	18720	18720	18720	0
196	20250210	153800	291811710	18720	18720	18720	18720	0
197	20250210	153700	291811710	18720	18720	18720	18720	0
198	20250210	153600	291811710	18720	18720	18720	18720	0
199	20250210	153500	291811710	18720	18720	18720	18720	0
200	20250210	153400	291811710	18720	18720	18720	18720	0
201	20250210	153300	291811710	18720	18720	18720	18720	0
202	20250210	153200	291811710	18720	18720	18720	18720	0
203	20250210	153100	291811710	18720	18720	18720	18720	0
204	20250210	153000	291811710	18720	18720	18720	18720	497
205	20250210	152900	282507870	18720	18720	18720	18720	0
206	20250210	152800	282507870	18720	18720	18720	18720	0
207	20250210	152700	282507870	18720	18720	18720	18720	0
208	20250210	152600	282507870	18720	18720	18720	18720	0
209	20250210	152500	282507870	18720	18720	18720	18720	0
210	20250210	152400	282507870	18720	18720	18720	18720	0
211	20250210	152300	282507870	18720	18720	18720	18720	0
212	20250210	152200	282507870	18720	18720	18720	18720	0
213	20250210	152100	282507870	18720	18720	18720	18720	0
214	20250210	152000	282507870	18720	18720	18720	18720	0
215	20250210	151900	282507870	18720	18710	18720	18710	65
216	20250210	151800	281291710	18770	18770	18770	18770	0
217	20250210	151700	281291710	18770	18770	18770	18770	0
218	20250210	151600	281291710	18770	18770	18770	18770	0
219	20250210	151500	281291710	18770	18770	18770	18770	0
220	20250210	151400	281291710	18770	18770	18770	18770	0
221	20250210	151300	281291710	18770	18770	18770	18770	0
222	20250210	151200	281291710	18770	18770	18770	18770	0
223	20250210	151100	281291710	18770	18770	18770	18770	0
224	20250210	151000	281291710	18770	18650	18770	18650	2
225	20250210	150900	281254290	18780	18780	18780	18620	293
226	20250210	150800	275779480	18780	18780	18780	18780	3
227	20250210	150700	275723140	18790	18790	18790	18790	2
228	20250210	150600	275685560	18780	18770	18780	18770	5
229	20250210	150500	275591680	18770	18770	18780	18770	4
230	20250210	150400	275516590	18720	18770	18770	18720	2
231	20250210	150300	275479100	18780	18780	18780	18780	0
232	20250210	150200	275479100	18780	18740	18780	18740	29
233	20250210	150100	274935540	18740	18740	18740	18740	0
234	20250210	150000	274935540	18740	18740	18740	18740	50
235	20250210	145900	273998540	18740	18740	18740	18740	15
236	20250210	145800	273717440	18740	18740	18740	18740	0
237	20250210	145700	273717440	18740	18740	18740	18740	0
238	20250210	145600	273717440	18740	18740	18740	18740	0
239	20250210	145500	273717440	18740	18740	18740	18740	0
240	20250210	145400	273717440	18740	18740	18740	18740	0
241	20250210	145300	273717440	18740	18740	18740	18740	0
242	20250210	145200	273717440	18740	18740	18740	18740	0
243	20250210	145100	273717440	18740	18740	18740	18740	0
244	20250210	145000	273717440	18740	18740	18740	18740	0
245	20250210	144900	273717440	18740	18740	18740	18740	0
246	20250210	144800	273717440	18740	18740	18740	18740	0
247	20250210	144700	273717440	18740	18740	18740	18740	1
248	20250210	144600	273698700	18700	18730	18740	18700	23
249	20250210	144500	273267930	18720	18720	18720	18720	0
250	20250210	144400	273267930	18720	18720	18720	18720	0
251	20250210	144300	273267930	18720	18720	18720	18720	0
252	20250210	144200	273267930	18720	18720	18720	18720	0
253	20250210	144100	273267930	18720	18720	18720	18720	1
254	20250210	144000	273249210	18730	18730	18730	18730	0
255	20250210	143900	273249210	18730	18730	18730	18730	0
256	20250210	143800	273249210	18730	18730	18730	18730	0
257	20250210	143700	273249210	18730	18730	18730	18730	0
258	20250210	143600	273249210	18730	18730	18730	18730	0
259	20250210	143500	273249210	18730	18730	18730	18730	0
260	20250210	143400	273249210	18730	18730	18730	18730	0
261	20250210	143300	273249210	18730	18730	18730	18730	0
262	20250210	143200	273249210	18730	18730	18730	18730	0
263	20250210	143100	273249210	18730	18730	18730	18730	0
264	20250210	143000	273249210	18730	18730	18730	18730	0
265	20250210	142900	273249210	18730	18730	18730	18730	0
266	20250210	142800	273249210	18730	18730	18730	18730	0
267	20250210	142700	273249210	18730	18730	18730	18730	0
268	20250210	142600	273249210	18730	18730	18730	18730	0
269	20250210	142500	273249210	18730	18730	18730	18730	0
270	20250210	142400	273249210	18730	18730	18730	18730	0
271	20250210	142300	273249210	18730	18730	18730	18730	0
272	20250210	142200	273249210	18730	18730	18730	18730	0
273	20250210	142100	273249210	18730	18730	18730	18730	0
274	20250210	142000	273249210	18730	18730	18730	18730	1
275	20250210	141900	273230480	18680	18680	18680	18680	0
276	20250210	141800	273230480	18680	18720	18720	18680	48
277	20250210	141700	272333410	18730	18730	18730	18730	5
278	20250210	141600	272239760	18730	18730	18730	18730	1
279	20250210	141500	272221030	18720	18720	18720	18720	0
280	20250210	141400	272221030	18720	18720	18720	18720	8
281	20250210	141300	272071270	18720	18720	18720	18720	1
282	20250210	141200	272052550	18720	18720	18720	18720	1
283	20250210	141100	272033830	18720	18720	18720	18720	0
284	20250210	141000	272033830	18720	18720	18720	18720	0
285	20250210	140900	272033830	18720	18720	18720	18720	0
286	20250210	140800	272033830	18720	18720	18720	18720	1
287	20250210	140700	272015110	18720	18720	18720	18720	1
288	20250210	140600	271996390	18710	18710	18710	18710	0
289	20250210	140500	271996390	18710	18710	18720	18710	3
290	20250210	140400	271940250	18720	18720	18720	18720	0
291	20250210	140300	271940250	18720	18720	18720	18720	0
292	20250210	140200	271940250	18720	18720	18720	18720	0
293	20250210	140100	271940250	18720	18720	18720	18720	0
294	20250210	140000	271940250	18720	18720	18720	18720	0
295	20250210	135900	271940250	18720	18720	18720	18720	0
296	20250210	135800	271940250	18720	18720	18720	18720	0
297	20250210	135700	271940250	18720	18720	18720	18720	0
298	20250210	135600	271940250	18720	18720	18720	18720	0
299	20250210	135500	271940250	18720	18720	18720	18720	0
300	20250210	135400	271940250	18720	18720	18720	18720	0
301	20250210	135300	271940250	18720	18720	18720	18720	0
302	20250210	135200	271940250	18720	18720	18720	18720	0
303	20250210	135100	271940250	18720	18720	18720	18720	0
304	20250210	135000	271940250	18720	18720	18720	18720	2
305	20250210	134900	271902810	18730	18730	18730	18730	0
306	20250210	134800	271902810	18730	18730	18730	18730	0
307	20250210	134700	271902810	18730	18730	18730	18730	0
308	20250210	134600	271902810	18730	18730	18730	18730	0
309	20250210	134500	271902810	18730	18730	18730	18730	0
310	20250210	134400	271902810	18730	18730	18730	18730	0
311	20250210	134300	271902810	18730	18730	18730	18730	0
312	20250210	134200	271902810	18730	18730	18730	18730	0
313	20250210	134100	271902810	18730	18730	18730	18730	0
314	20250210	134000	271902810	18730	18730	18730	18730	0
315	20250210	133900	271902810	18730	18730	18730	18730	0
316	20250210	133800	271902810	18730	18730	18730	18730	0
317	20250210	133700	271902810	18730	18730	18730	18730	0
318	20250210	133600	271902810	18730	18730	18730	18730	0
319	20250210	133500	271902810	18730	18730	18730	18730	0
320	20250210	133400	271902810	18730	18730	18730	18730	0
321	20250210	133300	271902810	18730	18730	18730	18730	0
322	20250210	133200	271902810	18730	18730	18730	18730	0
323	20250210	133100	271902810	18730	18730	18730	18730	0
324	20250210	133000	271902810	18730	18730	18730	18730	0
325	20250210	132900	271902810	18730	18730	18730	18730	0
326	20250210	132800	271902810	18730	18730	18730	18730	30
327	20250210	132700	271340910	18730	18730	18730	18730	1
328	20250210	132600	271322180	18730	18710	18730	18710	80
329	20250210	132500	269823810	18690	18690	18690	18690	0
330	20250210	132400	269823810	18690	18680	18690	18680	60
331	20250210	132300	268702920	18690	18690	18690	18690	0
332	20250210	132200	268702920	18690	18690	18690	18690	0
333	20250210	132100	268702920	18690	18690	18690	18690	0
334	20250210	132000	268702920	18690	18690	18690	18690	0
335	20250210	131900	268702920	18690	18690	18690	18690	0
336	20250210	131800	268702920	18690	18690	18690	18690	0
337	20250210	131700	268702920	18690	18690	18690	18690	0
338	20250210	131600	268702920	18690	18690	18690	18690	1
339	20250210	131500	268684230	18610	18610	18610	18610	0
340	20250210	131400	268684230	18610	18610	18610	18610	0
341	20250210	131300	268684230	18610	18610	18610	18610	0
342	20250210	131200	268684230	18610	18640	18640	18610	500
343	20250210	131100	259376620	18680	18680	18680	18680	0
344	20250210	131000	259376620	18680	18680	18680	18680	1
345	20250210	130900	259357940	18680	18680	18680	18680	1
346	20250210	130800	259339260	18700	18700	18700	18700	0
347	20250210	130700	259339260	18700	18640	18700	18630	67
348	20250210	130600	258090510	18670	18670	18670	18670	3
349	20250210	130500	258034500	18680	18680	18680	18680	0
350	20250210	130400	258034500	18680	18680	18680	18680	3
351	20250210	130300	257978460	18680	18680	18680	18680	0
352	20250210	130200	257978460	18680	18680	18680	18680	0
353	20250210	130100	257978460	18680	18680	18680	18680	2
354	20250210	130000	257941100	18680	18680	18680	18680	1
355	20250210	125900	257922420	18630	18630	18630	18630	0
356	20250210	125800	257922420	18630	18630	18630	18630	0
357	20250210	125700	257922420	18630	18650	18650	18630	100
358	20250210	125600	256059240	18670	18670	18670	18670	0
359	20250210	125500	256059240	18670	18670	18670	18670	0
360	20250210	125400	256059240	18670	18670	18670	18670	0
361	20250210	125300	256059240	18670	18670	18670	18670	0
362	20250210	125200	256059240	18670	18670	18670	18670	1
363	20250210	125100	256040570	18690	18690	18690	18690	0
364	20250210	125000	256040570	18690	18690	18690	18690	0
365	20250210	124900	256040570	18690	18690	18690	18690	1
366	20250210	124800	256021880	18690	18690	18690	18690	0
367	20250210	124700	256021880	18690	18690	18690	18690	5
368	20250210	124600	255928430	18690	18650	18690	18650	2
369	20250210	124500	255891090	18690	18690	18690	18690	0
370	20250210	124400	255891090	18690	18690	18690	18690	1
371	20250210	124300	255872400	18710	18710	18710	18710	0
372	20250210	124200	255872400	18710	18710	18710	18710	0
373	20250210	124100	255872400	18710	18710	18710	18710	3
374	20250210	124000	255816270	18610	18610	18610	18610	0
375	20250210	123900	255816270	18610	18610	18610	18610	2
376	20250210	123800	255779050	18590	18680	18680	18590	1615
377	20250210	123700	225719950	18710	18710	18710	18710	0
378	20250210	123600	225719950	18710	18710	18710	18710	0
379	20250210	123500	225719950	18710	18710	18710	18710	0
380	20250210	123400	225719950	18710	18710	18710	18710	0
381	20250210	123300	225719950	18710	18710	18710	18710	0
382	20250210	123200	225719950	18710	18710	18710	18710	0
383	20250210	123100	225719950	18710	18710	18710	18710	0
384	20250210	123000	225719950	18710	18710	18710	18710	0
385	20250210	122900	225719950	18710	18710	18710	18710	30
386	20250210	122800	225158650	18710	18710	18710	18710	0
387	20250210	122700	225158650	18710	18710	18710	18710	0
388	20250210	122600	225158650	18710	18710	18710	18710	0
389	20250210	122500	225158650	18710	18710	18710	18710	0
390	20250210	122400	225158650	18710	18710	18710	18710	0
391	20250210	122300	225158650	18710	18710	18710	18710	0
392	20250210	122200	225158650	18710	18710	18710	18710	0
393	20250210	122100	225158650	18710	18720	18720	18710	30
394	20250210	122000	224597290	18720	18730	18730	18720	114
395	20250210	121900	222462170	18720	18720	18720	18720	40
396	20250210	121800	221713370	18890	18690	18890	18690	396
397	20250210	121700	214279800	18700	18700	18700	18700	0
398	20250210	121600	214279800	18700	18700	18700	18700	0
399	20250210	121500	214279800	18700	18700	18700	18700	0
400	20250210	121400	214279800	18700	18710	18710	18700	488
401	20250210	121300	205153930	18720	18720	18720	18720	21
402	20250210	121200	204760810	18710	18690	18710	18690	27
403	20250210	121100	204255810	18690	18640	18690	18640	5
404	20250210	121000	204162460	18610	18680	18680	18610	21
405	20250210	120900	203771580	18670	18670	18670	18670	0
406	20250210	120800	203771580	18670	18670	18670	18670	0
407	20250210	120700	203771580	18670	18670	18670	18670	0
408	20250210	120600	203771580	18670	18620	18670	18600	29
409	20250210	120500	203232080	18590	18590	18590	18590	0
410	20250210	120400	203232080	18590	18590	18590	18590	25
411	20250210	120300	202767330	18570	18720	18720	18570	501
412	20250210	120200	193454490	18760	18760	18760	18760	0
413	20250210	120100	193454490	18760	18760	18760	18760	0
414	20250210	120000	193454490	18760	18760	18760	18760	0
415	20250210	115900	193454490	18760	18760	18760	18760	0
416	20250210	115800	193454490	18760	18760	18760	18760	0
417	20250210	115700	193454490	18760	18760	18760	18760	1
418	20250210	115600	193435730	18740	18630	18740	18630	2
419	20250210	115500	193398360	18600	18600	18600	18600	1
420	20250210	115400	193379760	18590	18710	18710	18590	700
421	20250210	115300	180351340	18800	18800	18800	18800	0
422	20250210	115200	180351340	18800	18800	18800	18800	20
423	20250210	115100	179975340	18800	18800	18800	18800	11
424	20250210	115000	179768540	18810	18810	18810	18800	20
425	20250210	114900	179392360	18830	18820	18830	18820	2
426	20250210	114800	179354710	18750	18750	18750	18750	0
427	20250210	114700	179354710	18750	18720	18750	18720	184
428	20250210	114600	175907220	18720	18700	18720	18700	151
429	20250210	114500	173082870	18700	18700	18700	18700	39
430	20250210	114400	172353570	18700	18610	18700	18610	2
431	20250210	114300	172316260	18590	18720	18750	18590	1831
432	20250210	114200	138180080	18970	18970	18970	18970	0
433	20250210	114100	138180080	18970	18970	18970	18970	0
434	20250210	114000	138180080	18970	18970	18970	18970	0
435	20250210	113900	138180080	18970	18870	18970	18610	1855
436	20250210	113800	103584390	18870	18870	18870	18870	0
437	20250210	113700	103584390	18870	18870	18870	18870	0
438	20250210	113600	103584390	18870	18900	18900	18870	487
439	20250210	113500	94394530	18900	18900	18900	18900	0
440	20250210	113400	94394530	18900	18900	18900	18900	0
441	20250210	113300	94394530	18900	18900	18900	18900	0
442	20250210	113200	94394530	18900	18910	18910	18900	9
443	20250210	113100	94224420	18950	18950	18950	18950	0
444	20250210	113000	94224420	18950	18950	18950	18950	0
445	20250210	112900	94224420	18950	18950	18950	18950	0
446	20250210	112800	94224420	18950	18950	18950	18950	0
447	20250210	112700	94224420	18950	18950	18950	18950	0
448	20250210	112600	94224420	18950	18950	18950	18950	0
449	20250210	112500	94224420	18950	18950	18950	18950	0
450	20250210	112400	94224420	18950	18950	18950	18950	31
451	20250210	112300	93636970	18870	18870	18870	18870	0
452	20250210	112200	93636970	18870	18890	18890	18870	48
453	20250210	112100	92731130	18950	18950	18950	18950	0
454	20250210	112000	92731130	18950	18950	18950	18950	0
455	20250210	111900	92731130	18950	18950	18950	18950	0
456	20250210	111800	92731130	18950	18950	18950	18950	0
457	20250210	111700	92731130	18950	18950	18950	18950	0
458	20250210	111600	92731130	18950	18950	18950	18950	1
459	20250210	111500	92712180	18960	18960	18960	18960	0
460	20250210	111400	92712180	18960	18960	18960	18960	0
461	20250210	111300	92712180	18960	18960	18960	18960	0
462	20250210	111200	92712180	18960	18960	18960	18960	0
463	20250210	111100	92712180	18960	18960	18960	18960	0
464	20250210	111000	92712180	18960	18960	18960	18960	0
465	20250210	110900	92712180	18960	18960	18960	18960	0
466	20250210	110800	92712180	18960	18960	18960	18960	0
467	20250210	110700	92712180	18960	18960	18960	18960	0
468	20250210	110600	92712180	18960	18960	18960	18960	0
469	20250210	110500	92712180	18960	18960	18960	18960	0
470	20250210	110400	92712180	18960	18960	18960	18960	0
471	20250210	110300	92712180	18960	18960	18960	18960	0
472	20250210	110200	92712180	18960	18960	18960	18960	0
473	20250210	110100	92712180	18960	18960	18960	18960	1
474	20250210	110000	92693220	18960	18960	18960	18960	0
475	20250210	105900	92693220	18960	18960	18960	18960	0
476	20250210	105800	92693220	18960	18960	18960	18960	0
477	20250210	105700	92693220	18960	18960	18960	18960	0
478	20250210	105600	92693220	18960	18950	18960	18950	5
479	20250210	105500	92598440	18950	18950	18950	18950	1
480	20250210	105400	92579490	18860	18860	18860	18860	0
481	20250210	105300	92579490	18860	18930	18930	18860	265
482	20250210	105200	87578620	18960	18960	18960	18960	0
483	20250210	105100	87578620	18960	18960	18960	18960	4
484	20250210	105000	87502780	18970	18970	18970	18970	0
485	20250210	104900	87502780	18970	18970	18970	18970	0
486	20250210	104800	87502780	18970	18970	18970	18970	0
487	20250210	104700	87502780	18970	18970	18970	18970	0
488	20250210	104600	87502780	18970	18970	18970	18970	0
489	20250210	104500	87502780	18970	18970	18970	18970	0
490	20250210	104400	87502780	18970	18970	18970	18970	0
491	20250210	104300	87502780	18970	18970	18970	18970	0
492	20250210	104200	87502780	18970	18970	18970	18970	0
493	20250210	104100	87502780	18970	18970	18970	18970	0
494	20250210	104000	87502780	18970	18970	18970	18970	0
495	20250210	103900	87502780	18970	18970	18970	18970	26
496	20250210	103800	87009560	18970	18970	18970	18970	0
497	20250210	103700	87009560	18970	18970	18970	18970	0
498	20250210	103600	87009560	18970	18970	18970	18970	0
499	20250210	103500	87009560	18970	18970	18970	18970	0
500	20250210	103400	87009560	18970	18970	18970	18970	0
501	20250210	103300	87009560	18970	18970	18970	18970	0
502	20250210	103200	87009560	18970	18970	18970	18970	0
503	20250210	103100	87009560	18970	18970	18970	18970	0
504	20250210	103000	87009560	18970	18970	18970	18970	0
505	20250210	102900	87009560	18970	18970	18970	18970	0
506	20250210	102800	87009560	18970	18970	18970	18970	0
507	20250210	102700	87009560	18970	18970	18970	18970	3
508	20250210	102600	86952650	18960	18960	18960	18960	1
509	20250210	102500	86933690	18970	18970	18970	18970	5
510	20250210	102400	86838840	18970	18970	18970	18970	0
511	20250210	102300	86838840	18970	18970	18970	18970	17
512	20250210	102200	86516350	18970	18970	18970	18970	0
513	20250210	102100	86516350	18970	18970	18970	18970	5
514	20250210	102000	86421500	18970	18970	18970	18970	30
515	20250210	101900	85852400	18970	18860	18970	18860	6
516	20250210	101800	85739130	18860	18900	18900	18860	297
517	20250210	101700	80134730	18970	18970	18970	18970	0
518	20250210	101600	80134730	18970	18970	18970	18970	0
519	20250210	101500	80134730	18970	18970	18970	18970	0
520	20250210	101400	80134730	18970	18970	18970	18970	0
521	20250210	101300	80134730	18970	18970	18970	18970	0
522	20250210	101200	80134730	18970	18970	18970	18970	5
523	20250210	101100	80039880	18970	18970	18970	18970	0
524	20250210	101000	80039880	18970	18970	18970	18970	0
525	20250210	100900	80039880	18970	18970	18970	18970	0
526	20250210	100800	80039880	18970	18970	18970	18970	0
527	20250210	100700	80039880	18970	18970	18970	18970	1
528	20250210	100600	80020910	18970	18970	18970	18970	1
529	20250210	100500	80001940	18870	18880	18880	18870	1500
530	20250210	100400	51696060	18970	18970	18970	18970	0
531	20250210	100300	51696060	18970	18890	18970	18890	2
532	20250210	100200	51658200	18880	18880	18880	18880	2
533	20250210	100100	51620440	18870	18970	18970	18870	70
534	20250210	100000	50298140	18970	18970	18970	18970	0
535	20250210	095900	50298140	18970	18860	18970	18860	98
536	20250210	095800	48448430	18860	18990	18990	18520	898
537	20250210	095700	31495720	19000	19000	19000	19000	0
538	20250210	095600	31495720	19000	19000	19000	19000	0
539	20250210	095500	31495720	19000	19020	19020	19000	114
540	20250210	095400	29328840	19020	19020	19020	19020	11
541	20250210	095300	29119620	19020	19020	19020	19020	0
542	20250210	095200	29119620	19020	19020	19020	19020	0
543	20250210	095100	29119620	19020	19020	19020	19020	1
544	20250210	095000	29100600	19020	19020	19020	19020	0
545	20250210	094900	29100600	19020	19020	19020	19020	0
546	20250210	094800	29100600	19020	19020	19020	19020	0
547	20250210	094700	29100600	19020	19020	19020	19020	0
548	20250210	094600	29100600	19020	19020	19020	19020	1
549	20250210	094500	29081580	19010	19010	19010	19010	0
550	20250210	094400	29081580	19010	19010	19010	19010	0
551	20250210	094300	29081580	19010	19010	19010	19010	10
552	20250210	094200	28891480	19010	19010	19010	19010	6
553	20250210	094100	28777420	19010	19010	19010	19010	17
554	20250210	094000	28454250	19010	19010	19010	19010	2
555	20250210	093900	28416230	19000	19000	19000	19000	0
556	20250210	093800	28416230	19000	18990	19000	18990	7
557	20250210	093700	28283240	19010	19010	19010	19010	158
558	20250210	093600	25279660	19050	19050	19050	19050	0
559	20250210	093500	25279660	19050	19050	19050	19050	1
560	20250210	093400	25260610	19120	19120	19120	19120	0
561	20250210	093300	25260610	19120	19120	19120	19120	0
562	20250210	093200	25260610	19120	19120	19120	19120	1
563	20250210	093100	25241490	19050	19050	19050	19050	0
564	20250210	093000	25241490	19050	19050	19050	19050	0
565	20250210	092900	25241490	19050	19070	19070	19050	128
566	20250210	092800	22802040	19090	19090	19090	19090	0
567	20250210	092700	22802040	19090	19100	19100	19090	512
568	20250210	092600	13022940	19120	19120	19120	19120	3
569	20250210	092500	12965580	19120	19120	19120	19120	73
570	20250210	092400	11569820	19120	19120	19120	19120	0
571	20250210	092300	11569820	19120	19120	19120	19120	0
572	20250210	092200	11569820	19120	19120	19120	19120	0
573	20250210	092100	11569820	19120	19120	19120	19120	0
574	20250210	092000	11569820	19120	19120	19120	19120	85
575	20250210	091900	9944620	19100	19100	19100	19100	0
576	20250210	091800	9944620	19100	19100	19100	19100	0
577	20250210	091700	9944620	19100	19100	19100	19100	0
578	20250210	091600	9944620	19100	19100	19100	19100	0
579	20250210	091500	9944620	19100	19100	19100	19100	0
580	20250210	091400	9944620	19100	19100	19100	19100	0
581	20250210	091300	9944620	19100	19100	19100	19100	0
582	20250210	091200	9944620	19100	19100	19100	19100	0
583	20250210	091100	9944620	19100	19100	19100	19100	0
584	20250210	091000	9944620	19100	19100	19100	19100	85
585	20250210	090900	8321120	19280	19280	19280	19280	0
586	20250210	090800	8321120	19280	19280	19290	19280	174
587	20250210	090700	4965860	19290	19140	19290	19140	160
588	20250210	090600	1888070	19060	19060	19060	19060	0
589	20250210	090500	1888070	19060	19150	19150	19060	99
590	20250210	090400	0	19290	19290	19290	19290	0
591	20250210	090300	0	19290	19290	19290	19290	0
592	20250210	090200	0	19290	19290	19290	19290	0
593	20250210	090100	0	19290	19290	19290	19290	0
594	20250210	090000	0	19290	19290	19290	19290	0