KissMeData/009140/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	185200	86177410	18980	18980	18980	18980	582
3	20250211	185100	86177410	18980	18980	18980	18980	0
4	20250211	185000	86177410	18980	18980	18980	18980	0
5	20250211	184900	86177410	18980	18980	18980	18980	0
6	20250211	184800	86177410	18980	18980	18980	18980	0
7	20250211	184700	86177410	18980	18980	18980	18980	0
8	20250211	184600	86177410	18980	18980	18980	18980	0
9	20250211	184500	86177410	18980	18980	18980	18980	0
10	20250211	184400	86177410	18980	18980	18980	18980	0
11	20250211	184300	86177410	18980	18980	18980	18980	0
12	20250211	184200	86177410	18980	18980	18980	18980	0
13	20250211	184100	86177410	18980	18980	18980	18980	0
14	20250211	184000	86177410	18980	18980	18980	18980	0
15	20250211	183900	86177410	18980	18980	18980	18980	0
16	20250211	183800	86177410	18980	18980	18980	18980	0
17	20250211	183700	86177410	18980	18980	18980	18980	0
18	20250211	183600	86177410	18980	18980	18980	18980	0
19	20250211	183500	86177410	18980	18980	18980	18980	0
20	20250211	183400	86177410	18980	18980	18980	18980	0
21	20250211	183300	86177410	18980	18980	18980	18980	0
22	20250211	183200	86177410	18980	18980	18980	18980	0
23	20250211	183100	86177410	18980	18980	18980	18980	0
24	20250211	183000	86177410	18980	18980	18980	18980	0
25	20250211	182900	86177410	18980	18980	18980	18980	0
26	20250211	182800	86177410	18980	18980	18980	18980	0
27	20250211	182700	86177410	18980	18980	18980	18980	0
28	20250211	182600	86177410	18980	18980	18980	18980	0
29	20250211	182500	86177410	18980	18980	18980	18980	0
30	20250211	182400	86177410	18980	18980	18980	18980	0
31	20250211	182300	86177410	18980	18980	18980	18980	0
32	20250211	182200	86177410	18980	18980	18980	18980	582
33	20250211	182100	86177410	18980	18980	18980	18980	0
34	20250211	182000	86177410	18980	18980	18980	18980	0
35	20250211	181900	86177410	18980	18980	18980	18980	0
36	20250211	181800	86177410	18980	18980	18980	18980	0
37	20250211	181700	86177410	18980	18980	18980	18980	0
38	20250211	181600	86177410	18980	18980	18980	18980	0
39	20250211	181500	86177410	18980	18980	18980	18980	0
40	20250211	181400	86177410	18980	18980	18980	18980	0
41	20250211	181300	86177410	18980	18980	18980	18980	0
42	20250211	181200	86177410	18980	18980	18980	18980	0
43	20250211	181100	86177410	18980	18980	18980	18980	0
44	20250211	181000	86177410	18980	18980	18980	18980	0
45	20250211	180900	86177410	18980	18980	18980	18980	0
46	20250211	180800	86177410	18980	18980	18980	18980	0
47	20250211	180700	86177410	18980	18980	18980	18980	0
48	20250211	180600	86177410	18980	18980	18980	18980	0
49	20250211	180500	86177410	18980	18980	18980	18980	0
50	20250211	180400	86177410	18980	18980	18980	18980	0
51	20250211	180300	86177410	18980	18980	18980	18980	0
52	20250211	180200	86177410	18980	18980	18980	18980	0
53	20250211	180100	86177410	18980	18980	18980	18980	0
54	20250211	180000	86177410	18980	18980	18980	18980	0
55	20250211	175900	86177410	18980	18980	18980	18980	0
56	20250211	175800	86177410	18980	18980	18980	18980	0
57	20250211	175700	86177410	18980	18980	18980	18980	0
58	20250211	175600	86177410	18980	18980	18980	18980	0
59	20250211	175500	86177410	18980	18980	18980	18980	0
60	20250211	175400	86177410	18980	18980	18980	18980	0
61	20250211	175300	86177410	18980	18980	18980	18980	0
62	20250211	175200	86177410	18980	18980	18980	18980	582
63	20250211	175100	86177410	18980	18980	18980	18980	0
64	20250211	175000	86177410	18980	18980	18980	18980	0
65	20250211	174900	86177410	18980	18980	18980	18980	0
66	20250211	174800	86177410	18980	18980	18980	18980	0
67	20250211	174700	86177410	18980	18980	18980	18980	0
68	20250211	174600	86177410	18980	18980	18980	18980	0
69	20250211	174500	86177410	18980	18980	18980	18980	0
70	20250211	174400	86177410	18980	18980	18980	18980	0
71	20250211	174300	86177410	18980	18980	18980	18980	0
72	20250211	174200	86177410	18980	18980	18980	18980	0
73	20250211	174100	86177410	18980	18980	18980	18980	0
74	20250211	174000	86177410	18980	18980	18980	18980	0
75	20250211	173900	86177410	18980	18980	18980	18980	0
76	20250211	173800	86177410	18980	18980	18980	18980	0
77	20250211	173700	86177410	18980	18980	18980	18980	0
78	20250211	173600	86177410	18980	18980	18980	18980	0
79	20250211	173500	86177410	18980	18980	18980	18980	0
80	20250211	173400	86177410	18980	18980	18980	18980	0
81	20250211	173300	86177410	18980	18980	18980	18980	0
82	20250211	173200	86177410	18980	18980	18980	18980	0
83	20250211	173100	86177410	18980	18980	18980	18980	0
84	20250211	173000	86177410	18980	18980	18980	18980	0
85	20250211	172900	86177410	18980	18980	18980	18980	0
86	20250211	172800	86177410	18980	18980	18980	18980	0
87	20250211	172700	86177410	18980	18980	18980	18980	0
88	20250211	172600	86177410	18980	18980	18980	18980	0
89	20250211	172500	86177410	18980	18980	18980	18980	0
90	20250211	172400	86177410	18980	18980	18980	18980	0
91	20250211	172300	86177410	18980	18980	18980	18980	0
92	20250211	172200	86177410	18980	18980	18980	18980	582
93	20250211	172100	86177410	18980	18980	18980	18980	0
94	20250211	172000	86177410	18980	18980	18980	18980	0
95	20250211	171900	86177410	18980	18980	18980	18980	0
96	20250211	171800	86177410	18980	18980	18980	18980	0
97	20250211	171700	86177410	18980	18980	18980	18980	0
98	20250211	171600	86177410	18980	18980	18980	18980	0
99	20250211	171500	86177410	18980	18980	18980	18980	0
100	20250211	171400	86177410	18980	18980	18980	18980	0
101	20250211	171300	86177410	18980	18980	18980	18980	0
102	20250211	171200	86177410	18980	18980	18980	18980	0
103	20250211	171100	86177410	18980	18980	18980	18980	0
104	20250211	171000	86177410	18980	18980	18980	18980	0
105	20250211	170900	86177410	18980	18980	18980	18980	0
106	20250211	170800	86177410	18980	18980	18980	18980	0
107	20250211	170700	86177410	18980	18980	18980	18980	0
108	20250211	170600	86177410	18980	18980	18980	18980	0
109	20250211	170500	86177410	18980	18980	18980	18980	0
110	20250211	170400	86177410	18980	18980	18980	18980	0
111	20250211	170300	86177410	18980	18980	18980	18980	0
112	20250211	170200	86177410	18980	18980	18980	18980	0
113	20250211	170100	86177410	18980	18980	18980	18980	0
114	20250211	170000	86177410	18980	18980	18980	18980	0
115	20250211	165900	86177410	18980	18980	18980	18980	0
116	20250211	165800	86177410	18980	18980	18980	18980	0
117	20250211	165700	86177410	18980	18980	18980	18980	0
118	20250211	165600	86177410	18980	18980	18980	18980	0
119	20250211	165500	86177410	18980	18980	18980	18980	0
120	20250211	165400	86177410	18980	18980	18980	18980	0
121	20250211	165300	86177410	18980	18980	18980	18980	0
122	20250211	165200	86177410	18980	18980	18980	18980	582
123	20250211	165100	86177410	18980	18980	18980	18980	0
124	20250211	165000	86177410	18980	18980	18980	18980	0
125	20250211	164900	86177410	18980	18980	18980	18980	0
126	20250211	164800	86177410	18980	18980	18980	18980	0
127	20250211	164700	86177410	18980	18980	18980	18980	0
128	20250211	164600	86177410	18980	18980	18980	18980	0
129	20250211	164500	86177410	18980	18980	18980	18980	0
130	20250211	164400	86177410	18980	18980	18980	18980	0
131	20250211	164300	86177410	18980	18980	18980	18980	0
132	20250211	164200	86177410	18980	18980	18980	18980	0
133	20250211	164100	86177410	18980	18980	18980	18980	0
134	20250211	164000	86177410	18980	18980	18980	18980	0
135	20250211	163900	86177410	18980	18980	18980	18980	0
136	20250211	163800	86177410	18980	18980	18980	18980	0
137	20250211	163700	86177410	18980	18980	18980	18980	0
138	20250211	163600	86177410	18980	18980	18980	18980	0
139	20250211	163500	86177410	18980	18980	18980	18980	0
140	20250211	163400	86177410	18980	18980	18980	18980	0
141	20250211	163300	86177410	18980	18980	18980	18980	0
142	20250211	163200	86177410	18980	18980	18980	18980	0
143	20250211	163100	86177410	18980	18980	18980	18980	0
144	20250211	163000	86177410	18980	18980	18980	18980	0
145	20250211	162900	86177410	18980	18980	18980	18980	0
146	20250211	162800	86177410	18980	18980	18980	18980	0
147	20250211	162700	86177410	18980	18980	18980	18980	0
148	20250211	162600	86177410	18980	18980	18980	18980	0
149	20250211	162500	86177410	18980	18980	18980	18980	0
150	20250211	162400	86177410	18980	18980	18980	18980	0
151	20250211	162300	86177410	18980	18980	18980	18980	0
152	20250211	162200	86177410	18980	18980	18980	18980	582
153	20250211	162100	86177410	18980	18980	18980	18980	0
154	20250211	162000	86177410	18980	18980	18980	18980	0
155	20250211	161900	86177410	18980	18980	18980	18980	0
156	20250211	161800	86177410	18980	18980	18980	18980	0
157	20250211	161700	86177410	18980	18980	18980	18980	0
158	20250211	161600	86177410	18980	18980	18980	18980	0
159	20250211	161500	86177410	18980	18980	18980	18980	0
160	20250211	161400	86177410	18980	18980	18980	18980	0
161	20250211	161300	86177410	18980	18980	18980	18980	0
162	20250211	161200	86177410	18980	18980	18980	18980	0
163	20250211	161100	86177410	18980	18980	18980	18980	0
164	20250211	161000	86177410	18980	18980	18980	18980	0
165	20250211	160900	86177410	18980	18980	18980	18980	0
166	20250211	160800	86177410	18980	18980	18980	18980	0
167	20250211	160700	86177410	18980	18980	18980	18980	0
168	20250211	160600	86177410	18980	18980	18980	18980	0
169	20250211	160500	86177410	18980	18980	18980	18980	0
170	20250211	160400	86177410	18980	18980	18980	18980	0
171	20250211	160300	86177410	18980	18980	18980	18980	0
172	20250211	160200	86177410	18980	18980	18980	18980	0
173	20250211	160100	86177410	18980	18980	18980	18980	0
174	20250211	160000	86177410	18980	18980	18980	18980	0
175	20250211	155900	86177410	18980	18980	18980	18980	0
176	20250211	155800	86177410	18980	18980	18980	18980	0
177	20250211	155700	86177410	18980	18980	18980	18980	0
178	20250211	155600	86177410	18980	18980	18980	18980	0
179	20250211	155500	86177410	18980	18980	18980	18980	0
180	20250211	155400	86177410	18980	18980	18980	18980	0
181	20250211	155300	86177410	18980	18980	18980	18980	0
182	20250211	155200	86177410	18980	18980	18980	18980	582
183	20250211	155100	86177410	18980	18980	18980	18980	0
184	20250211	155000	86177410	18980	18980	18980	18980	0
185	20250211	154900	86177410	18980	18980	18980	18980	0
186	20250211	154800	86177410	18980	18980	18980	18980	0
187	20250211	154700	86177410	18980	18980	18980	18980	0
188	20250211	154600	86177410	18980	18980	18980	18980	0
189	20250211	154500	86177410	18980	18980	18980	18980	0
190	20250211	154400	86177410	18980	18980	18980	18980	0
191	20250211	154300	86177410	18980	18980	18980	18980	0
192	20250211	154200	86177410	18980	18980	18980	18980	0
193	20250211	154100	86177410	18980	18980	18980	18980	0
194	20250211	154000	86177410	18980	18980	18980	18980	0
195	20250211	153900	86177410	18980	18980	18980	18980	0
196	20250211	153800	86177410	18980	18980	18980	18980	0
197	20250211	153700	86177410	18980	18980	18980	18980	0
198	20250211	153600	86177410	18980	18980	18980	18980	0
199	20250211	153500	86177410	18980	18980	18980	18980	0
200	20250211	153400	86177410	18980	18980	18980	18980	0
201	20250211	153300	86177410	18980	18980	18980	18980	0
202	20250211	153200	86177410	18980	18980	18980	18980	0
203	20250211	153100	86177410	18980	18980	18980	18980	0
204	20250211	153000	86177410	18980	18980	18980	18980	582
205	20250211	152900	75131050	18900	18900	18900	18900	0
206	20250211	152800	75131050	18900	18900	18900	18900	0
207	20250211	152700	75131050	18900	18900	18900	18900	0
208	20250211	152600	75131050	18900	18900	18900	18900	0
209	20250211	152500	75131050	18900	18900	18900	18900	0
210	20250211	152400	75131050	18900	18900	18900	18900	0
211	20250211	152300	75131050	18900	18900	18900	18900	0
212	20250211	152200	75131050	18900	18900	18900	18900	0
213	20250211	152100	75131050	18900	18900	18900	18900	0
214	20250211	152000	75131050	18900	18900	18900	18900	0
215	20250211	151900	75131050	18900	18900	18900	18900	0
216	20250211	151800	75131050	18900	18900	18900	18900	0
217	20250211	151700	75131050	18900	18830	18900	18830	45
218	20250211	151600	74283490	18870	18870	18870	18870	0
219	20250211	151500	74283490	18870	18870	18870	18870	1
220	20250211	151400	74264620	18870	18870	18870	18870	0
221	20250211	151300	74264620	18870	18870	18870	18870	0
222	20250211	151200	74264620	18870	18870	18870	18870	0
223	20250211	151100	74264620	18870	18870	18870	18870	0
224	20250211	151000	74264620	18870	18870	18870	18870	0
225	20250211	150900	74264620	18870	18870	18870	18870	0
226	20250211	150800	74264620	18870	18890	18890	18870	31
227	20250211	150700	73679130	18840	18840	18840	18840	0
228	20250211	150600	73679130	18840	18840	18840	18840	0
229	20250211	150500	73679130	18840	18840	18840	18840	0
230	20250211	150400	73679130	18840	18840	18840	18840	0
231	20250211	150300	73679130	18840	18840	18840	18840	0
232	20250211	150200	73679130	18840	18840	18840	18840	0
233	20250211	150100	73679130	18840	18840	18840	18840	1
234	20250211	150000	73660290	18840	18840	18840	18840	0
235	20250211	145900	73660290	18840	18840	18840	18840	0
236	20250211	145800	73660290	18840	18840	18840	18840	0
237	20250211	145700	73660290	18840	18840	18840	18840	0
238	20250211	145600	73660290	18840	18840	18840	18840	0
239	20250211	145500	73660290	18840	18840	18840	18840	0
240	20250211	145400	73660290	18840	18840	18840	18840	0
241	20250211	145300	73660290	18840	18840	18840	18840	0
242	20250211	145200	73660290	18840	18840	18840	18840	0
243	20250211	145100	73660290	18840	18840	18840	18840	0
244	20250211	145000	73660290	18840	18840	18840	18840	0
245	20250211	144900	73660290	18840	18850	18850	18840	308
246	20250211	144800	67856480	18960	18870	18960	18850	100
247	20250211	144700	65970500	18870	18870	18870	18870	0
248	20250211	144600	65970500	18870	18870	18870	18870	0
249	20250211	144500	65970500	18870	18870	18870	18870	0
250	20250211	144400	65970500	18870	18870	18870	18870	0
251	20250211	144300	65970500	18870	18870	18870	18870	0
252	20250211	144200	65970500	18870	18870	18870	18870	0
253	20250211	144100	65970500	18870	18870	18870	18870	0
254	20250211	144000	65970500	18870	18870	18870	18870	0
255	20250211	143900	65970500	18870	18870	18870	18870	5
256	20250211	143800	65876150	19040	19040	19040	19040	0
257	20250211	143700	65876150	19040	19040	19040	19040	0
258	20250211	143600	65876150	19040	19040	19040	19040	0
259	20250211	143500	65876150	19040	19040	19040	19040	0
260	20250211	143400	65876150	19040	19040	19040	19040	0
261	20250211	143300	65876150	19040	19040	19040	19040	0
262	20250211	143200	65876150	19040	19040	19040	19040	0
263	20250211	143100	65876150	19040	19040	19040	19040	0
264	20250211	143000	65876150	19040	19040	19040	19040	0
265	20250211	142900	65876150	19040	19040	19040	19040	0
266	20250211	142800	65876150	19040	19040	19040	19040	0
267	20250211	142700	65876150	19040	19030	19040	19030	16
268	20250211	142600	65571630	19040	19010	19040	19010	102
269	20250211	142500	63629930	18850	18850	18850	18850	0
270	20250211	142400	63629930	18850	18850	18850	18850	0
271	20250211	142300	63629930	18850	18850	18850	18850	0
272	20250211	142200	63629930	18850	18850	18850	18850	4
273	20250211	142100	63554530	19050	19050	19050	19050	0
274	20250211	142000	63554530	19050	19050	19050	19050	0
275	20250211	141900	63554530	19050	19050	19050	19050	0
276	20250211	141800	63554530	19050	19050	19050	19050	0
277	20250211	141700	63554530	19050	19050	19050	19050	0
278	20250211	141600	63554530	19050	19050	19050	19050	0
279	20250211	141500	63554530	19050	19050	19050	19050	0
280	20250211	141400	63554530	19050	19050	19050	19050	0
281	20250211	141300	63554530	19050	18900	19050	18900	271
282	20250211	141200	58430530	18890	18890	18890	18890	0
283	20250211	141100	58430530	18890	18890	18890	18890	0
284	20250211	141000	58430530	18890	18890	18890	18890	0
285	20250211	140900	58430530	18890	18890	18890	18890	0
286	20250211	140800	58430530	18890	18890	18890	18890	0
287	20250211	140700	58430530	18890	18890	18890	18890	0
288	20250211	140600	58430530	18890	18890	18890	18890	0
289	20250211	140500	58430530	18890	18890	18890	18890	0
290	20250211	140400	58430530	18890	18890	18890	18890	0
291	20250211	140300	58430530	18890	18890	18890	18890	0
292	20250211	140200	58430530	18890	18890	18890	18890	75
293	20250211	140100	57013780	18930	18930	18930	18930	0
294	20250211	140000	57013780	18930	18930	18930	18930	0
295	20250211	135900	57013780	18930	18930	18930	18930	0
296	20250211	135800	57013780	18930	18780	18930	18780	73
297	20250211	135700	55642390	18780	18780	18780	18780	0
298	20250211	135600	55642390	18780	18780	18780	18780	0
299	20250211	135500	55642390	18780	18780	18780	18780	0
300	20250211	135400	55642390	18780	18780	18780	18780	0
301	20250211	135300	55642390	18780	18780	18780	18780	4
302	20250211	135200	55567270	18790	18790	18790	18790	0
303	20250211	135100	55567270	18790	18790	18790	18790	0
304	20250211	135000	55567270	18790	18790	18790	18790	0
305	20250211	134900	55567270	18790	18790	18790	18790	0
306	20250211	134800	55567270	18790	18790	18790	18790	0
307	20250211	134700	55567270	18790	18790	18790	18790	60
308	20250211	134600	54439870	19060	19060	19060	19060	0
309	20250211	134500	54439870	19060	19060	19060	19060	0
310	20250211	134400	54439870	19060	19060	19060	19060	0
311	20250211	134300	54439870	19060	19060	19060	19060	0
312	20250211	134200	54439870	19060	19060	19060	19060	0
313	20250211	134100	54439870	19060	19060	19060	19060	0
314	20250211	134000	54439870	19060	19060	19060	19060	0
315	20250211	133900	54439870	19060	19060	19060	19060	0
316	20250211	133800	54439870	19060	19060	19060	19060	0
317	20250211	133700	54439870	19060	19060	19060	19060	0
318	20250211	133600	54439870	19060	19060	19060	19060	0
319	20250211	133500	54439870	19060	19060	19060	19060	0
320	20250211	133400	54439870	19060	19060	19060	19060	0
321	20250211	133300	54439870	19060	18940	19060	18940	14
322	20250211	133200	54174530	18940	18940	18940	18940	0
323	20250211	133100	54174530	18940	18940	18940	18940	0
324	20250211	133000	54174530	18940	18940	18940	18940	0
325	20250211	132900	54174530	18940	18940	18940	18940	0
326	20250211	132800	54174530	18940	18940	18940	18940	0
327	20250211	132700	54174530	18940	18940	18940	18940	1
328	20250211	132600	54155590	18760	18760	18760	18760	0
329	20250211	132500	54155590	18760	18760	18760	18760	0
330	20250211	132400	54155590	18760	18760	18760	18760	0
331	20250211	132300	54155590	18760	18760	18760	18760	0
332	20250211	132200	54155590	18760	18760	18760	18760	0
333	20250211	132100	54155590	18760	18760	18760	18760	0
334	20250211	132000	54155590	18760	18760	18760	18760	0
335	20250211	131900	54155590	18760	18760	18760	18760	0
336	20250211	131800	54155590	18760	18760	18760	18760	0
337	20250211	131700	54155590	18760	18760	18760	18760	0
338	20250211	131600	54155590	18760	18760	18760	18760	0
339	20250211	131500	54155590	18760	18760	18760	18760	0
340	20250211	131400	54155590	18760	18760	18760	18760	0
341	20250211	131300	54155590	18760	18760	18760	18760	0
342	20250211	131200	54155590	18760	18940	18940	18760	418
343	20250211	131100	46296810	18870	18870	18870	18870	0
344	20250211	131000	46296810	18870	18850	18870	18850	121
345	20250211	130900	44013910	18850	18850	18850	18850	0
346	20250211	130800	44013910	18850	18850	18850	18850	0
347	20250211	130700	44013910	18850	18850	18850	18850	0
348	20250211	130600	44013910	18850	18850	18850	18850	0
349	20250211	130500	44013910	18850	18850	18850	18850	0
350	20250211	130400	44013910	18850	18850	18850	18850	0
351	20250211	130300	44013910	18850	18850	18850	18850	0
352	20250211	130200	44013910	18850	18850	18850	18850	0
353	20250211	130100	44013910	18850	18850	18850	18850	0
354	20250211	130000	44013910	18850	18850	18850	18850	0
355	20250211	125900	44013910	18850	18850	18850	18850	0
356	20250211	125800	44013910	18850	18850	18850	18850	0
357	20250211	125700	44013910	18850	18850	18850	18850	0
358	20250211	125600	44013910	18850	18850	18850	18850	0
359	20250211	125500	44013910	18850	18850	18850	18850	1
360	20250211	125400	43995060	18840	18840	18840	18840	0
361	20250211	125300	43995060	18840	18840	18840	18840	0
362	20250211	125200	43995060	18840	18840	18840	18840	0
363	20250211	125100	43995060	18840	18840	18840	18840	0
364	20250211	125000	43995060	18840	18840	18840	18840	0
365	20250211	124900	43995060	18840	18840	18840	18840	0
366	20250211	124800	43995060	18840	18840	18840	18840	0
367	20250211	124700	43995060	18840	18840	18840	18840	0
368	20250211	124600	43995060	18840	18840	18840	18840	0
369	20250211	124500	43995060	18840	18840	18840	18840	0
370	20250211	124400	43995060	18840	18840	18840	18840	0
371	20250211	124300	43995060	18840	18840	18840	18840	0
372	20250211	124200	43995060	18840	18840	18840	18840	0
373	20250211	124100	43995060	18840	18840	18840	18840	0
374	20250211	124000	43995060	18840	18840	18840	18840	110
375	20250211	123900	41922660	18840	18840	18840	18840	0
376	20250211	123800	41922660	18840	18840	18840	18840	1
377	20250211	123700	41903820	18840	18840	18840	18840	1
378	20250211	123600	41884980	18840	18840	18840	18840	0
379	20250211	123500	41884980	18840	18840	18840	18840	0
380	20250211	123400	41884980	18840	18840	18840	18840	0
381	20250211	123300	41884980	18840	18840	18840	18840	0
382	20250211	123200	41884980	18840	18840	18840	18840	88
383	20250211	123100	40227060	18850	18840	18850	18840	12
384	20250211	123000	40000890	18840	18840	18840	18840	0
385	20250211	122900	40000890	18840	18840	18840	18840	0
386	20250211	122800	40000890	18840	18840	18840	18840	0
387	20250211	122700	40000890	18840	18840	18840	18840	0
388	20250211	122600	40000890	18840	18840	18840	18840	0
389	20250211	122500	40000890	18840	18840	18840	18840	0
390	20250211	122400	40000890	18840	18840	18840	18840	0
391	20250211	122300	40000890	18840	18840	18840	18840	10
392	20250211	122200	39812490	18840	18840	18840	18840	0
393	20250211	122100	39812490	18840	18840	18840	18840	0
394	20250211	122000	39812490	18840	18840	18840	18840	0
395	20250211	121900	39812490	18840	18840	18840	18840	0
396	20250211	121800	39812490	18840	18840	18840	18840	0
397	20250211	121700	39812490	18840	18840	18840	18840	0
398	20250211	121600	39812490	18840	18840	18840	18840	1
399	20250211	121500	39793650	18840	18840	18840	18840	1
400	20250211	121400	39774810	18840	18840	18840	18840	40
401	20250211	121300	39021210	18760	18760	18760	18760	0
402	20250211	121200	39021210	18760	18760	18760	18760	0
403	20250211	121100	39021210	18760	18760	18760	18760	0
404	20250211	121000	39021210	18760	18760	18760	18760	0
405	20250211	120900	39021210	18760	18760	18760	18760	0
406	20250211	120800	39021210	18760	18760	18760	18760	0
407	20250211	120700	39021210	18760	18760	18760	18760	150
408	20250211	120600	36207210	18750	18750	18750	18750	0
409	20250211	120500	36207210	18750	18750	18750	18750	0
410	20250211	120400	36207210	18750	18750	18750	18750	0
411	20250211	120300	36207210	18750	18750	18750	18750	0
412	20250211	120200	36207210	18750	18750	18750	18750	0
413	20250211	120100	36207210	18750	18750	18750	18750	0
414	20250211	120000	36207210	18750	18750	18750	18750	0
415	20250211	115900	36207210	18750	18780	18780	18750	110
416	20250211	115800	34144280	18780	18780	18780	18780	0
417	20250211	115700	34144280	18780	18780	18780	18780	0
418	20250211	115600	34144280	18780	18780	18780	18780	0
419	20250211	115500	34144280	18780	18780	18780	18780	1
420	20250211	115400	34125500	18840	18840	18840	18840	0
421	20250211	115300	34125500	18840	18840	18840	18840	0
422	20250211	115200	34125500	18840	18840	18840	18840	0
423	20250211	115100	34125500	18840	18840	18840	18840	0
424	20250211	115000	34125500	18840	18840	18840	18840	0
425	20250211	114900	34125500	18840	18840	18840	18840	0
426	20250211	114800	34125500	18840	18840	18840	18840	0
427	20250211	114700	34125500	18840	18840	18840	18840	0
428	20250211	114600	34125500	18840	18840	18840	18840	0
429	20250211	114500	34125500	18840	18840	18840	18840	0
430	20250211	114400	34125500	18840	18840	18840	18840	0
431	20250211	114300	34125500	18840	18840	18840	18840	0
432	20250211	114200	34125500	18840	18840	18840	18840	0
433	20250211	114100	34125500	18840	18840	18840	18840	0
434	20250211	114000	34125500	18840	18840	18840	18840	0
435	20250211	113900	34125500	18840	18840	18840	18840	0
436	20250211	113800	34125500	18840	18840	18840	18840	0
437	20250211	113700	34125500	18840	18840	18840	18840	0
438	20250211	113600	34125500	18840	18840	18840	18840	0
439	20250211	113500	34125500	18840	18840	18840	18840	5
440	20250211	113400	34031300	18780	18780	18780	18780	0
441	20250211	113300	34031300	18780	18780	18780	18780	0
442	20250211	113200	34031300	18780	18780	18780	18780	0
443	20250211	113100	34031300	18780	18780	18780	18780	0
444	20250211	113000	34031300	18780	18780	18780	18780	0
445	20250211	112900	34031300	18780	18780	18780	18780	0
446	20250211	112800	34031300	18780	18780	18780	18780	0
447	20250211	112700	34031300	18780	18780	18780	18780	0
448	20250211	112600	34031300	18780	18780	18780	18780	0
449	20250211	112500	34031300	18780	18780	18780	18780	0
450	20250211	112400	34031300	18780	18780	18780	18780	0
451	20250211	112300	34031300	18780	18780	18780	18780	0
452	20250211	112200	34031300	18780	18780	18780	18780	0
453	20250211	112100	34031300	18780	18780	18780	18780	0
454	20250211	112000	34031300	18780	18780	18780	18780	0
455	20250211	111900	34031300	18780	18780	18780	18780	0
456	20250211	111800	34031300	18780	18780	18780	18780	0
457	20250211	111700	34031300	18780	18780	18780	18780	0
458	20250211	111600	34031300	18780	18850	18850	18780	11
459	20250211	111500	33824650	18780	18780	18780	18780	0
460	20250211	111400	33824650	18780	18780	18780	18780	0
461	20250211	111300	33824650	18780	18780	18780	18780	50
462	20250211	111200	32885650	18780	18780	18780	18780	0
463	20250211	111100	32885650	18780	18780	18780	18780	0
464	20250211	111000	32885650	18780	18780	18780	18780	0
465	20250211	110900	32885650	18780	18780	18780	18780	0
466	20250211	110800	32885650	18780	18780	18780	18780	0
467	20250211	110700	32885650	18780	18780	18780	18780	0
468	20250211	110600	32885650	18780	18780	18780	18780	0
469	20250211	110500	32885650	18780	18780	18780	18780	0
470	20250211	110400	32885650	18780	18780	18780	18780	0
471	20250211	110300	32885650	18780	18780	18780	18780	0
472	20250211	110200	32885650	18780	18780	18780	18780	0
473	20250211	110100	32885650	18780	18780	18780	18780	0
474	20250211	110000	32885650	18780	18780	18780	18780	0
475	20250211	105900	32885650	18780	18780	18780	18780	0
476	20250211	105800	32885650	18780	18780	18780	18780	0
477	20250211	105700	32885650	18780	18780	18780	18780	0
478	20250211	105600	32885650	18780	18780	18780	18780	0
479	20250211	105500	32885650	18780	18780	18780	18780	1
480	20250211	105400	32866870	18780	18780	18780	18780	0
481	20250211	105300	32866870	18780	18780	18780	18780	0
482	20250211	105200	32866870	18780	18780	18780	18780	9
483	20250211	105100	32697850	18880	18880	18880	18880	10
484	20250211	105000	32509050	18880	18850	18880	18790	52
485	20250211	104900	31528120	18870	18880	18880	18870	31
486	20250211	104800	30943040	18890	18890	18890	18890	0
487	20250211	104700	30943040	18890	18890	18890	18890	10
488	20250211	104600	30754140	18900	18900	18900	18900	0
489	20250211	104500	30754140	18900	18900	18900	18900	5
490	20250211	104400	30659640	18900	18900	18900	18900	0
491	20250211	104300	30659640	18900	18900	18900	18900	0
492	20250211	104200	30659640	18900	18900	18900	18900	0
493	20250211	104100	30659640	18900	18900	18900	18900	5
494	20250211	104000	30565140	18940	18940	18940	18940	0
495	20250211	103900	30565140	18940	18940	18940	18940	10
496	20250211	103800	30375740	18940	18940	18940	18940	0
497	20250211	103700	30375740	18940	18940	18940	18940	24
498	20250211	103600	29921180	18940	18940	18940	18940	10
499	20250211	103500	29731780	18890	18890	18890	18890	0
500	20250211	103400	29731780	18890	18890	18890	18890	2
501	20250211	103300	29694000	18890	18890	18890	18890	5
502	20250211	103200	29599550	18890	18890	18890	18890	0
503	20250211	103100	29599550	18890	18890	18890	18890	0
504	20250211	103000	29599550	18890	18890	18890	18890	5
505	20250211	102900	29505100	18890	18890	18890	18890	0
506	20250211	102800	29505100	18890	18890	18890	18890	0
507	20250211	102700	29505100	18890	18890	18890	18890	0
508	20250211	102600	29505100	18890	18890	18890	18890	0
509	20250211	102500	29505100	18890	18890	18890	18890	0
510	20250211	102400	29505100	18890	18890	18890	18890	0
511	20250211	102300	29505100	18890	18890	18890	18890	3
512	20250211	102200	29448430	19170	19140	19170	19140	34
513	20250211	102100	28796720	19170	18930	19170	18930	61
514	20250211	102000	27638420	18940	18940	18940	18940	0
515	20250211	101900	27638420	18940	18890	18940	18890	172
516	20250211	101800	24386880	18900	18890	18900	18890	182
517	20250211	101700	20947140	18900	18900	18900	18900	0
518	20250211	101600	20947140	18900	18840	18900	18840	351
519	20250211	101500	14319990	18830	18830	18830	18830	0
520	20250211	101400	14319990	18830	18830	18830	18830	0
521	20250211	101300	14319990	18830	18820	18830	18820	139
522	20250211	101200	11702660	18820	18820	18820	18820	0
523	20250211	101100	11702660	18820	18820	18820	18820	0
524	20250211	101000	11702660	18820	18820	18820	18820	0
525	20250211	100900	11702660	18820	18820	18820	18820	1
526	20250211	100800	11683840	18830	18830	18830	18830	0
527	20250211	100700	11683840	18830	18830	18830	18830	0
528	20250211	100600	11683840	18830	18830	18830	18830	41
529	20250211	100500	10911810	18830	18830	18830	18830	0
530	20250211	100400	10911810	18830	18830	18830	18830	0
531	20250211	100300	10911810	18830	18830	18830	18830	0
532	20250211	100200	10911810	18830	18830	18830	18830	0
533	20250211	100100	10911810	18830	18830	18830	18830	0
534	20250211	100000	10911810	18830	18830	18830	18830	0
535	20250211	095900	10911810	18830	18830	18830	18830	0
536	20250211	095800	10911810	18830	18830	18830	18830	0
537	20250211	095700	10911810	18830	18830	18830	18830	0
538	20250211	095600	10911810	18830	18830	18830	18830	0
539	20250211	095500	10911810	18830	18830	18830	18830	0
540	20250211	095400	10911810	18830	18830	18830	18830	0
541	20250211	095300	10911810	18830	18830	18830	18830	0
542	20250211	095200	10911810	18830	18830	18830	18830	0
543	20250211	095100	10911810	18830	18830	18830	18830	0
544	20250211	095000	10911810	18830	18810	18830	18810	100
545	20250211	094900	9029390	18780	18780	18780	18780	0
546	20250211	094800	9029390	18780	18780	18780	18780	0
547	20250211	094700	9029390	18780	18780	18780	18780	0
548	20250211	094600	9029390	18780	18780	18780	18780	0
549	20250211	094500	9029390	18780	18780	18780	18780	0
550	20250211	094400	9029390	18780	18780	18780	18780	0
551	20250211	094300	9029390	18780	18780	18780	18780	0
552	20250211	094200	9029390	18780	18780	18780	18780	0
553	20250211	094100	9029390	18780	18780	18780	18780	0
554	20250211	094000	9029390	18780	18780	18780	18780	0
555	20250211	093900	9029390	18780	18780	18780	18780	0
556	20250211	093800	9029390	18780	18780	18780	18780	1
557	20250211	093700	9010610	18820	18820	18820	18820	0
558	20250211	093600	9010610	18820	18820	18820	18820	0
559	20250211	093500	9010610	18820	18820	18820	18820	0
560	20250211	093400	9010610	18820	18820	18820	18820	0
561	20250211	093300	9010610	18820	18820	18820	18820	1
562	20250211	093200	8991790	18820	18820	18820	18820	0
563	20250211	093100	8991790	18820	18820	18820	18820	0
564	20250211	093000	8991790	18820	18820	18820	18820	0
565	20250211	092900	8991790	18820	18820	18820	18820	0
566	20250211	092800	8991790	18820	18800	18820	18800	11
567	20250211	092700	8784920	18750	18750	18750	18750	0
568	20250211	092600	8784920	18750	18750	18750	18750	0
569	20250211	092500	8784920	18750	18750	18750	18750	0
570	20250211	092400	8784920	18750	18750	18750	18750	0
571	20250211	092300	8784920	18750	18750	18750	18750	0
572	20250211	092200	8784920	18750	18750	18750	18750	0
573	20250211	092100	8784920	18750	18750	18750	18750	43
574	20250211	092000	7978670	18750	18750	18750	18750	331
575	20250211	091900	1772420	18750	18750	18750	18750	1
576	20250211	091800	1753670	18830	18830	18830	18830	0
577	20250211	091700	1753670	18830	18830	18830	18830	0
578	20250211	091600	1753670	18830	18830	18830	18830	1
579	20250211	091500	1734840	18720	18720	18720	18720	1
580	20250211	091400	1716120	18840	18840	18840	18840	0
581	20250211	091300	1716120	18840	18840	18840	18840	0
582	20250211	091200	1716120	18840	18840	18840	18840	0
583	20250211	091100	1716120	18840	18840	18840	18840	0
584	20250211	091000	1716120	18840	18840	18840	18840	0
585	20250211	090900	1716120	18840	18840	18840	18840	15
586	20250211	090800	1433520	18850	18850	18850	18850	0
587	20250211	090700	1433520	18850	18850	18850	18850	0
588	20250211	090600	1433520	18850	18850	18850	18850	0
589	20250211	090500	1433520	18850	18850	18850	18850	0
590	20250211	090400	1433520	18850	18850	18850	18850	1
591	20250211	090300	1414670	18720	18720	18720	18720	2
592	20250211	090200	1377230	18860	18860	18870	18860	51
593	20250211	090100	415360	18880	18880	18880	18880	0
594	20250211	090000	415360	18880	18880	18880	18880	22