KissMeData/009140/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	185200	15222840	18940	18940	18940	18940	78
3	20250212	185100	15222840	18940	18940	18940	18940	0
4	20250212	185000	15222840	18940	18940	18940	18940	0
5	20250212	184900	15222840	18940	18940	18940	18940	0
6	20250212	184800	15222840	18940	18940	18940	18940	0
7	20250212	184700	15222840	18940	18940	18940	18940	0
8	20250212	184600	15222840	18940	18940	18940	18940	0
9	20250212	184500	15222840	18940	18940	18940	18940	0
10	20250212	184400	15222840	18940	18940	18940	18940	0
11	20250212	184300	15222840	18940	18940	18940	18940	0
12	20250212	184200	15222840	18940	18940	18940	18940	0
13	20250212	184100	15222840	18940	18940	18940	18940	0
14	20250212	184000	15222840	18940	18940	18940	18940	0
15	20250212	183900	15222840	18940	18940	18940	18940	0
16	20250212	183800	15222840	18940	18940	18940	18940	0
17	20250212	183700	15222840	18940	18940	18940	18940	0
18	20250212	183600	15222840	18940	18940	18940	18940	0
19	20250212	183500	15222840	18940	18940	18940	18940	0
20	20250212	183400	15222840	18940	18940	18940	18940	0
21	20250212	183300	15222840	18940	18940	18940	18940	0
22	20250212	183200	15222840	18940	18940	18940	18940	0
23	20250212	183100	15222840	18940	18940	18940	18940	0
24	20250212	183000	15222840	18940	18940	18940	18940	0
25	20250212	182900	15222840	18940	18940	18940	18940	0
26	20250212	182800	15222840	18940	18940	18940	18940	0
27	20250212	182700	15222840	18940	18940	18940	18940	0
28	20250212	182600	15222840	18940	18940	18940	18940	0
29	20250212	182500	15222840	18940	18940	18940	18940	0
30	20250212	182400	15222840	18940	18940	18940	18940	0
31	20250212	182300	15222840	18940	18940	18940	18940	0
32	20250212	182200	15222840	18940	18940	18940	18940	78
33	20250212	182100	15222840	18940	18940	18940	18940	0
34	20250212	182000	15222840	18940	18940	18940	18940	0
35	20250212	181900	15222840	18940	18940	18940	18940	0
36	20250212	181800	15222840	18940	18940	18940	18940	0
37	20250212	181700	15222840	18940	18940	18940	18940	0
38	20250212	181600	15222840	18940	18940	18940	18940	0
39	20250212	181500	15222840	18940	18940	18940	18940	0
40	20250212	181400	15222840	18940	18940	18940	18940	0
41	20250212	181300	15222840	18940	18940	18940	18940	0
42	20250212	181200	15222840	18940	18940	18940	18940	0
43	20250212	181100	15222840	18940	18940	18940	18940	0
44	20250212	181000	15222840	18940	18940	18940	18940	0
45	20250212	180900	15222840	18940	18940	18940	18940	0
46	20250212	180800	15222840	18940	18940	18940	18940	0
47	20250212	180700	15222840	18940	18940	18940	18940	0
48	20250212	180600	15222840	18940	18940	18940	18940	0
49	20250212	180500	15222840	18940	18940	18940	18940	0
50	20250212	180400	15222840	18940	18940	18940	18940	0
51	20250212	180300	15222840	18940	18940	18940	18940	0
52	20250212	180200	15222840	18940	18940	18940	18940	0
53	20250212	180100	15222840	18940	18940	18940	18940	0
54	20250212	180000	15222840	18940	18940	18940	18940	0
55	20250212	175900	15222840	18940	18940	18940	18940	0
56	20250212	175800	15222840	18940	18940	18940	18940	0
57	20250212	175700	15222840	18940	18940	18940	18940	0
58	20250212	175600	15222840	18940	18940	18940	18940	0
59	20250212	175500	15222840	18940	18940	18940	18940	0
60	20250212	175400	15222840	18940	18940	18940	18940	0
61	20250212	175300	15222840	18940	18940	18940	18940	0
62	20250212	175200	15222840	18940	18940	18940	18940	78
63	20250212	175100	15222840	18940	18940	18940	18940	0
64	20250212	175000	15222840	18940	18940	18940	18940	0
65	20250212	174900	15222840	18940	18940	18940	18940	0
66	20250212	174800	15222840	18940	18940	18940	18940	0
67	20250212	174700	15222840	18940	18940	18940	18940	0
68	20250212	174600	15222840	18940	18940	18940	18940	0
69	20250212	174500	15222840	18940	18940	18940	18940	0
70	20250212	174400	15222840	18940	18940	18940	18940	0
71	20250212	174300	15222840	18940	18940	18940	18940	0
72	20250212	174200	15222840	18940	18940	18940	18940	0
73	20250212	174100	15222840	18940	18940	18940	18940	0
74	20250212	174000	15222840	18940	18940	18940	18940	0
75	20250212	173900	15222840	18940	18940	18940	18940	0
76	20250212	173800	15222840	18940	18940	18940	18940	0
77	20250212	173700	15222840	18940	18940	18940	18940	0
78	20250212	173600	15222840	18940	18940	18940	18940	0
79	20250212	173500	15222840	18940	18940	18940	18940	0
80	20250212	173400	15222840	18940	18940	18940	18940	0
81	20250212	173300	15222840	18940	18940	18940	18940	0
82	20250212	173200	15222840	18940	18940	18940	18940	0
83	20250212	173100	15222840	18940	18940	18940	18940	0
84	20250212	173000	15222840	18940	18940	18940	18940	0
85	20250212	172900	15222840	18940	18940	18940	18940	0
86	20250212	172800	15222840	18940	18940	18940	18940	0
87	20250212	172700	15222840	18940	18940	18940	18940	0
88	20250212	172600	15222840	18940	18940	18940	18940	0
89	20250212	172500	15222840	18940	18940	18940	18940	0
90	20250212	172400	15222840	18940	18940	18940	18940	0
91	20250212	172300	15222840	18940	18940	18940	18940	0
92	20250212	172200	15222840	18940	18940	18940	18940	78
93	20250212	172100	15222840	18940	18940	18940	18940	0
94	20250212	172000	15222840	18940	18940	18940	18940	0
95	20250212	171900	15222840	18940	18940	18940	18940	0
96	20250212	171800	15222840	18940	18940	18940	18940	0
97	20250212	171700	15222840	18940	18940	18940	18940	0
98	20250212	171600	15222840	18940	18940	18940	18940	0
99	20250212	171500	15222840	18940	18940	18940	18940	0
100	20250212	171400	15222840	18940	18940	18940	18940	0
101	20250212	171300	15222840	18940	18940	18940	18940	0
102	20250212	171200	15222840	18940	18940	18940	18940	0
103	20250212	171100	15222840	18940	18940	18940	18940	0
104	20250212	171000	15222840	18940	18940	18940	18940	0
105	20250212	170900	15222840	18940	18940	18940	18940	0
106	20250212	170800	15222840	18940	18940	18940	18940	0
107	20250212	170700	15222840	18940	18940	18940	18940	0
108	20250212	170600	15222840	18940	18940	18940	18940	0
109	20250212	170500	15222840	18940	18940	18940	18940	0
110	20250212	170400	15222840	18940	18940	18940	18940	0
111	20250212	170300	15222840	18940	18940	18940	18940	0
112	20250212	170200	15222840	18940	18940	18940	18940	0
113	20250212	170100	15222840	18940	18940	18940	18940	0
114	20250212	170000	15222840	18940	18940	18940	18940	0
115	20250212	165900	15222840	18940	18940	18940	18940	0
116	20250212	165800	15222840	18940	18940	18940	18940	0
117	20250212	165700	15222840	18940	18940	18940	18940	0
118	20250212	165600	15222840	18940	18940	18940	18940	0
119	20250212	165500	15222840	18940	18940	18940	18940	0
120	20250212	165400	15222840	18940	18940	18940	18940	0
121	20250212	165300	15222840	18940	18940	18940	18940	0
122	20250212	165200	15222840	18940	18940	18940	18940	78
123	20250212	165100	15222840	18940	18940	18940	18940	0
124	20250212	165000	15222840	18940	18940	18940	18940	0
125	20250212	164900	15222840	18940	18940	18940	18940	0
126	20250212	164800	15222840	18940	18940	18940	18940	0
127	20250212	164700	15222840	18940	18940	18940	18940	0
128	20250212	164600	15222840	18940	18940	18940	18940	0
129	20250212	164500	15222840	18940	18940	18940	18940	0
130	20250212	164400	15222840	18940	18940	18940	18940	0
131	20250212	164300	15222840	18940	18940	18940	18940	0
132	20250212	164200	15222840	18940	18940	18940	18940	0
133	20250212	164100	15222840	18940	18940	18940	18940	0
134	20250212	164000	15222840	18940	18940	18940	18940	0
135	20250212	163900	15222840	18940	18940	18940	18940	0
136	20250212	163800	15222840	18940	18940	18940	18940	0
137	20250212	163700	15222840	18940	18940	18940	18940	0
138	20250212	163600	15222840	18940	18940	18940	18940	0
139	20250212	163500	15222840	18940	18940	18940	18940	0
140	20250212	163400	15222840	18940	18940	18940	18940	0
141	20250212	163300	15222840	18940	18940	18940	18940	0
142	20250212	163200	15222840	18940	18940	18940	18940	0
143	20250212	163100	15222840	18940	18940	18940	18940	0
144	20250212	163000	15222840	18940	18940	18940	18940	0
145	20250212	162900	15222840	18940	18940	18940	18940	0
146	20250212	162800	15222840	18940	18940	18940	18940	0
147	20250212	162700	15222840	18940	18940	18940	18940	0
148	20250212	162600	15222840	18940	18940	18940	18940	0
149	20250212	162500	15222840	18940	18940	18940	18940	0
150	20250212	162400	15222840	18940	18940	18940	18940	0
151	20250212	162300	15222840	18940	18940	18940	18940	0
152	20250212	162200	15222840	18940	18940	18940	18940	78
153	20250212	162100	15222840	18940	18940	18940	18940	0
154	20250212	162000	15222840	18940	18940	18940	18940	0
155	20250212	161900	15222840	18940	18940	18940	18940	0
156	20250212	161800	15222840	18940	18940	18940	18940	0
157	20250212	161700	15222840	18940	18940	18940	18940	0
158	20250212	161600	15222840	18940	18940	18940	18940	0
159	20250212	161500	15222840	18940	18940	18940	18940	0
160	20250212	161400	15222840	18940	18940	18940	18940	0
161	20250212	161300	15222840	18940	18940	18940	18940	0
162	20250212	161200	15222840	18940	18940	18940	18940	0
163	20250212	161100	15222840	18940	18940	18940	18940	0
164	20250212	161000	15222840	18940	18940	18940	18940	0
165	20250212	160900	15222840	18940	18940	18940	18940	0
166	20250212	160800	15222840	18940	18940	18940	18940	0
167	20250212	160700	15222840	18940	18940	18940	18940	0
168	20250212	160600	15222840	18940	18940	18940	18940	0
169	20250212	160500	15222840	18940	18940	18940	18940	0
170	20250212	160400	15222840	18940	18940	18940	18940	0
171	20250212	160300	15222840	18940	18940	18940	18940	0
172	20250212	160200	15222840	18940	18940	18940	18940	0
173	20250212	160100	15222840	18940	18940	18940	18940	0
174	20250212	160000	15222840	18940	18940	18940	18940	0
175	20250212	155900	15222840	18940	18940	18940	18940	0
176	20250212	155800	15222840	18940	18940	18940	18940	0
177	20250212	155700	15222840	18940	18940	18940	18940	0
178	20250212	155600	15222840	18940	18940	18940	18940	0
179	20250212	155500	15222840	18940	18940	18940	18940	0
180	20250212	155400	15222840	18940	18940	18940	18940	0
181	20250212	155300	15222840	18940	18940	18940	18940	0
182	20250212	155200	15222840	18940	18940	18940	18940	78
183	20250212	155100	15222840	18940	18940	18940	18940	0
184	20250212	155000	15222840	18940	18940	18940	18940	0
185	20250212	154900	15222840	18940	18940	18940	18940	0
186	20250212	154800	15222840	18940	18940	18940	18940	0
187	20250212	154700	15222840	18940	18940	18940	18940	0
188	20250212	154600	15222840	18940	18940	18940	18940	0
189	20250212	154500	15222840	18940	18940	18940	18940	0
190	20250212	154400	15222840	18940	18940	18940	18940	0
191	20250212	154300	15222840	18940	18940	18940	18940	0
192	20250212	154200	15222840	18940	18940	18940	18940	0
193	20250212	154100	15222840	18940	18940	18940	18940	0
194	20250212	154000	15222840	18940	18940	18940	18940	0
195	20250212	153900	15222840	18940	18940	18940	18940	0
196	20250212	153800	15222840	18940	18940	18940	18940	0
197	20250212	153700	15222840	18940	18940	18940	18940	0
198	20250212	153600	15222840	18940	18940	18940	18940	0
199	20250212	153500	15222840	18940	18940	18940	18940	0
200	20250212	153400	15222840	18940	18940	18940	18940	0
201	20250212	153300	15222840	18940	18940	18940	18940	0
202	20250212	153200	15222840	18940	18940	18940	18940	0
203	20250212	153100	15222840	18940	18940	18940	18940	0
204	20250212	153000	15222840	18940	18940	18940	18940	78
205	20250212	152900	13745520	18940	18940	18940	18940	0
206	20250212	152800	13745520	18940	18940	18940	18940	0
207	20250212	152700	13745520	18940	18940	18940	18940	0
208	20250212	152600	13745520	18940	18940	18940	18940	0
209	20250212	152500	13745520	18940	18940	18940	18940	0
210	20250212	152400	13745520	18940	18940	18940	18940	0
211	20250212	152300	13745520	18940	18940	18940	18940	0
212	20250212	152200	13745520	18940	18940	18940	18940	0
213	20250212	152100	13745520	18940	18940	18940	18940	0
214	20250212	152000	13745520	18940	18940	18940	18940	0
215	20250212	151900	13745520	18940	18940	18940	18940	0
216	20250212	151800	13745520	18940	18940	18940	18940	0
217	20250212	151700	13745520	18940	18940	18940	18940	0
218	20250212	151600	13745520	18940	18940	18940	18940	0
219	20250212	151500	13745520	18940	18940	18940	18940	0
220	20250212	151400	13745520	18940	18940	18940	18940	0
221	20250212	151300	13745520	18940	18940	18940	18940	0
222	20250212	151200	13745520	18940	18940	18940	18940	0
223	20250212	151100	13745520	18940	18940	18940	18940	0
224	20250212	151000	13745520	18940	18940	18940	18940	0
225	20250212	150900	13745520	18940	18940	18940	18940	0
226	20250212	150800	13745520	18940	18940	18940	18940	0
227	20250212	150700	13745520	18940	18940	18940	18940	0
228	20250212	150600	13745520	18940	18940	18940	18940	0
229	20250212	150500	13745520	18940	18940	18940	18940	0
230	20250212	150400	13745520	18940	18940	18940	18940	0
231	20250212	150300	13745520	18940	18940	18940	18940	0
232	20250212	150200	13745520	18940	18940	18940	18940	0
233	20250212	150100	13745520	18940	18940	18940	18940	0
234	20250212	150000	13745520	18940	18940	18940	18940	0
235	20250212	145900	13745520	18940	18940	18940	18940	0
236	20250212	145800	13745520	18940	18940	18940	18940	0
237	20250212	145700	13745520	18940	18940	18940	18940	0
238	20250212	145600	13745520	18940	18940	18940	18940	1
239	20250212	145500	13726580	18950	18950	18950	18950	0
240	20250212	145400	13726580	18950	18950	18950	18950	0
241	20250212	145300	13726580	18950	18950	18950	18950	0
242	20250212	145200	13726580	18950	18950	18950	18950	1
243	20250212	145100	13707630	18960	18960	18960	18960	0
244	20250212	145000	13707630	18960	18960	18960	18960	0
245	20250212	144900	13707630	18960	18960	18960	18960	0
246	20250212	144800	13707630	18960	18960	18960	18960	0
247	20250212	144700	13707630	18960	18960	18960	18960	0
248	20250212	144600	13707630	18960	18960	18960	18960	0
249	20250212	144500	13707630	18960	18960	18960	18960	0
250	20250212	144400	13707630	18960	18960	18960	18960	0
251	20250212	144300	13707630	18960	18960	18960	18960	0
252	20250212	144200	13707630	18960	18960	18960	18960	0
253	20250212	144100	13707630	18960	18960	18960	18960	0
254	20250212	144000	13707630	18960	18960	18960	18960	0
255	20250212	143900	13707630	18960	18960	18960	18960	0
256	20250212	143800	13707630	18960	18960	18960	18960	0
257	20250212	143700	13707630	18960	18960	18960	18960	0
258	20250212	143600	13707630	18960	18960	18960	18960	0
259	20250212	143500	13707630	18960	18960	18960	18960	0
260	20250212	143400	13707630	18960	18960	18960	18960	0
261	20250212	143300	13707630	18960	18860	18960	18860	6
262	20250212	143200	13594230	18850	18850	18960	18850	16
263	20250212	143100	13291900	18790	18790	18790	18790	0
264	20250212	143000	13291900	18790	18790	18790	18790	0
265	20250212	142900	13291900	18790	18790	18790	18790	0
266	20250212	142800	13291900	18790	18790	18790	18790	0
267	20250212	142700	13291900	18790	18810	18810	18790	107
268	20250212	142600	11279950	18820	18880	18880	18810	68
269	20250212	142500	9999340	18960	18960	18960	18960	0
270	20250212	142400	9999340	18960	18960	18960	18960	0
271	20250212	142300	9999340	18960	18960	18960	18960	0
272	20250212	142200	9999340	18960	18960	18960	18960	0
273	20250212	142100	9999340	18960	18960	18960	18960	0
274	20250212	142000	9999340	18960	18960	18960	18960	0
275	20250212	141900	9999340	18960	18960	18960	18960	0
276	20250212	141800	9999340	18960	18960	18960	18960	0
277	20250212	141700	9999340	18960	18960	18960	18960	1
278	20250212	141600	9980380	18860	18860	18860	18860	0
279	20250212	141500	9980380	18860	18860	18860	18860	0
280	20250212	141400	9980380	18860	18860	18860	18860	1
281	20250212	141300	9961520	18960	18960	18960	18960	0
282	20250212	141200	9961520	18960	18960	18960	18960	0
283	20250212	141100	9961520	18960	18960	18960	18960	0
284	20250212	141000	9961520	18960	18960	18960	18960	0
285	20250212	140900	9961520	18960	18960	18960	18960	0
286	20250212	140800	9961520	18960	18960	18960	18960	0
287	20250212	140700	9961520	18960	18960	18960	18960	0
288	20250212	140600	9961520	18960	18960	18960	18960	0
289	20250212	140500	9961520	18960	18960	18960	18960	0
290	20250212	140400	9961520	18960	18960	18960	18960	0
291	20250212	140300	9961520	18960	18960	18960	18960	0
292	20250212	140200	9961520	18960	18960	18960	18960	0
293	20250212	140100	9961520	18960	18960	18960	18960	0
294	20250212	140000	9961520	18960	18960	18960	18960	0
295	20250212	135900	9961520	18960	18960	18960	18960	0
296	20250212	135800	9961520	18960	18960	18960	18960	0
297	20250212	135700	9961520	18960	18960	18960	18960	0
298	20250212	135600	9961520	18960	18960	18960	18960	0
299	20250212	135500	9961520	18960	18960	18960	18960	0
300	20250212	135400	9961520	18960	18960	18960	18960	0
301	20250212	135300	9961520	18960	18960	18960	18960	0
302	20250212	135200	9961520	18960	18960	18960	18960	0
303	20250212	135100	9961520	18960	18950	18960	18950	3
304	20250212	135000	9904660	18830	18830	18830	18830	1
305	20250212	134900	9885830	18960	18960	18960	18960	0
306	20250212	134800	9885830	18960	18960	18960	18960	0
307	20250212	134700	9885830	18960	18960	18960	18960	0
308	20250212	134600	9885830	18960	18960	18960	18960	0
309	20250212	134500	9885830	18960	18960	18960	18960	0
310	20250212	134400	9885830	18960	18960	18960	18960	0
311	20250212	134300	9885830	18960	18960	18960	18960	0
312	20250212	134200	9885830	18960	18960	18960	18960	0
313	20250212	134100	9885830	18960	18960	18960	18960	0
314	20250212	134000	9885830	18960	18960	18960	18960	0
315	20250212	133900	9885830	18960	18960	18960	18960	0
316	20250212	133800	9885830	18960	18960	18960	18960	0
317	20250212	133700	9885830	18960	18960	18960	18960	0
318	20250212	133600	9885830	18960	18950	18960	18950	8
319	20250212	133500	9734220	18960	18960	18960	18960	0
320	20250212	133400	9734220	18960	18960	18960	18960	0
321	20250212	133300	9734220	18960	18960	18960	18960	0
322	20250212	133200	9734220	18960	18960	18960	18960	0
323	20250212	133100	9734220	18960	18960	18960	18960	0
324	20250212	133000	9734220	18960	18960	18960	18960	0
325	20250212	132900	9734220	18960	18960	18960	18960	0
326	20250212	132800	9734220	18960	18960	18960	18960	0
327	20250212	132700	9734220	18960	18960	18960	18960	0
328	20250212	132600	9734220	18960	18960	18960	18960	0
329	20250212	132500	9734220	18960	18960	18960	18960	0
330	20250212	132400	9734220	18960	18960	18960	18960	0
331	20250212	132300	9734220	18960	18960	18960	18960	0
332	20250212	132200	9734220	18960	18960	18960	18960	0
333	20250212	132100	9734220	18960	18960	18960	18960	0
334	20250212	132000	9734220	18960	18960	18960	18960	0
335	20250212	131900	9734220	18960	18960	18960	18960	0
336	20250212	131800	9734220	18960	18960	18960	18960	0
337	20250212	131700	9734220	18960	18960	18960	18960	0
338	20250212	131600	9734220	18960	18960	18960	18960	0
339	20250212	131500	9734220	18960	18960	18960	18960	0
340	20250212	131400	9734220	18960	18960	18960	18960	0
341	20250212	131300	9734220	18960	18960	18960	18960	0
342	20250212	131200	9734220	18960	18960	18960	18960	0
343	20250212	131100	9734220	18960	18950	18960	18950	6
344	20250212	131000	9620510	18820	18820	18820	18820	0
345	20250212	130900	9620510	18820	18950	18960	18820	15
346	20250212	130800	9336640	18810	18810	18810	18810	0
347	20250212	130700	9336640	18810	18810	18810	18810	0
348	20250212	130600	9336640	18810	18830	18830	18810	8
349	20250212	130500	9186070	18830	18830	18830	18830	0
350	20250212	130400	9186070	18830	18830	18830	18830	0
351	20250212	130300	9186070	18830	18830	18830	18830	0
352	20250212	130200	9186070	18830	18830	18830	18830	0
353	20250212	130100	9186070	18830	18830	18830	18830	0
354	20250212	130000	9186070	18830	18830	18830	18830	0
355	20250212	125900	9186070	18830	18830	18830	18830	0
356	20250212	125800	9186070	18830	18830	18830	18830	0
357	20250212	125700	9186070	18830	18830	18830	18830	0
358	20250212	125600	9186070	18830	18830	18830	18830	0
359	20250212	125500	9186070	18830	18830	18830	18830	0
360	20250212	125400	9186070	18830	18830	18830	18830	0
361	20250212	125300	9186070	18830	18830	18830	18830	0
362	20250212	125200	9186070	18830	18830	18830	18830	0
363	20250212	125100	9186070	18830	18830	18830	18830	0
364	20250212	125000	9186070	18830	18830	18830	18830	0
365	20250212	124900	9186070	18830	18830	18830	18830	0
366	20250212	124800	9186070	18830	18830	18830	18830	0
367	20250212	124700	9186070	18830	18830	18830	18830	0
368	20250212	124600	9186070	18830	18830	18830	18830	0
369	20250212	124500	9186070	18830	18830	18830	18830	5
370	20250212	124400	9091920	18840	18840	18840	18840	0
371	20250212	124300	9091920	18840	18840	18840	18840	0
372	20250212	124200	9091920	18840	18840	18840	18840	0
373	20250212	124100	9091920	18840	18840	18840	18840	0
374	20250212	124000	9091920	18840	18840	18840	18840	1
375	20250212	123900	9073080	18960	18960	18960	18960	0
376	20250212	123800	9073080	18960	18960	18960	18960	0
377	20250212	123700	9073080	18960	18960	18960	18960	0
378	20250212	123600	9073080	18960	18960	18960	18960	0
379	20250212	123500	9073080	18960	18960	18960	18960	0
380	20250212	123400	9073080	18960	18960	18960	18960	0
381	20250212	123300	9073080	18960	18960	18960	18960	0
382	20250212	123200	9073080	18960	18960	18960	18960	0
383	20250212	123100	9073080	18960	18950	18960	18950	140
384	20250212	123000	6418730	18840	18960	18960	18840	125
385	20250212	122900	4049330	18970	18970	18970	18970	0
386	20250212	122800	4049330	18970	18970	18970	18970	0
387	20250212	122700	4049330	18970	18970	18970	18970	0
388	20250212	122600	4049330	18970	18970	18970	18970	0
389	20250212	122500	4049330	18970	18970	18970	18970	0
390	20250212	122400	4049330	18970	18970	18970	18970	0
391	20250212	122300	4049330	18970	18970	18970	18970	0
392	20250212	122200	4049330	18970	18970	18970	18970	0
393	20250212	122100	4049330	18970	18960	18970	18960	2
394	20250212	122000	4011400	18970	18970	18970	18970	0
395	20250212	121900	4011400	18970	18970	18970	18970	0
396	20250212	121800	4011400	18970	18970	18970	18970	0
397	20250212	121700	4011400	18970	18970	18970	18970	0
398	20250212	121600	4011400	18970	18970	18970	18970	0
399	20250212	121500	4011400	18970	18970	18970	18970	0
400	20250212	121400	4011400	18970	18970	18970	18970	0
401	20250212	121300	4011400	18970	18970	18970	18970	0
402	20250212	121200	4011400	18970	18970	18970	18970	0
403	20250212	121100	4011400	18970	18970	18970	18970	0
404	20250212	121000	4011400	18970	18970	18970	18970	0
405	20250212	120900	4011400	18970	18970	18970	18970	0
406	20250212	120800	4011400	18970	18970	18970	18970	0
407	20250212	120700	4011400	18970	18970	18970	18970	0
408	20250212	120600	4011400	18970	18970	18970	18970	0
409	20250212	120500	4011400	18970	18970	18970	18970	5
410	20250212	120400	3916550	18970	18970	18970	18970	0
411	20250212	120300	3916550	18970	18970	18970	18970	0
412	20250212	120200	3916550	18970	18970	18970	18970	1
413	20250212	120100	3897580	18980	18980	18980	18980	0
414	20250212	120000	3897580	18980	18980	18980	18980	0
415	20250212	115900	3897580	18980	18980	18980	18980	0
416	20250212	115800	3897580	18980	18980	18980	18980	0
417	20250212	115700	3897580	18980	18970	18980	18970	27
418	20250212	115600	3385370	18820	18820	18820	18820	0
419	20250212	115500	3385370	18820	18820	18820	18820	1
420	20250212	115400	3366550	18820	18820	18820	18820	0
421	20250212	115300	3366550	18820	18820	18820	18820	5
422	20250212	115200	3272450	18980	18980	18980	18980	0
423	20250212	115100	3272450	18980	18980	18980	18980	0
424	20250212	115000	3272450	18980	18980	18980	18980	1
425	20250212	114900	3253470	18980	18980	18980	18980	0
426	20250212	114800	3253470	18980	18980	18980	18980	0
427	20250212	114700	3253470	18980	18980	18980	18980	0
428	20250212	114600	3253470	18980	18980	18980	18980	0
429	20250212	114500	3253470	18980	18980	18980	18980	0
430	20250212	114400	3253470	18980	18980	18980	18980	0
431	20250212	114300	3253470	18980	18980	18980	18980	0
432	20250212	114200	3253470	18980	18980	18980	18980	0
433	20250212	114100	3253470	18980	18980	18980	18980	0
434	20250212	114000	3253470	18980	18980	18980	18980	0
435	20250212	113900	3253470	18980	18980	18980	18980	0
436	20250212	113800	3253470	18980	18980	18980	18980	0
437	20250212	113700	3253470	18980	18980	18980	18980	0
438	20250212	113600	3253470	18980	18980	18980	18980	0
439	20250212	113500	3253470	18980	18980	18980	18980	0
440	20250212	113400	3253470	18980	18980	18980	18980	0
441	20250212	113300	3253470	18980	18980	18980	18980	0
442	20250212	113200	3253470	18980	18980	18980	18980	0
443	20250212	113100	3253470	18980	18980	18980	18980	0
444	20250212	113000	3253470	18980	18980	18980	18980	0
445	20250212	112900	3253470	18980	18980	18980	18980	0
446	20250212	112800	3253470	18980	18980	18980	18980	0
447	20250212	112700	3253470	18980	18980	18980	18980	0
448	20250212	112600	3253470	18980	18980	18980	18980	0
449	20250212	112500	3253470	18980	18980	18980	18980	0
450	20250212	112400	3253470	18980	18980	18980	18980	0
451	20250212	112300	3253470	18980	18980	18980	18980	0
452	20250212	112200	3253470	18980	18980	18980	18980	0
453	20250212	112100	3253470	18980	18980	18980	18980	0
454	20250212	112000	3253470	18980	18830	18980	18800	59
455	20250212	111900	2142080	18980	18980	18980	18980	0
456	20250212	111800	2142080	18980	18980	18980	18980	0
457	20250212	111700	2142080	18980	18980	18980	18980	0
458	20250212	111600	2142080	18980	18980	18980	18980	1
459	20250212	111500	2123100	18980	18980	18980	18980	0
460	20250212	111400	2123100	18980	18980	18980	18980	0
461	20250212	111300	2123100	18980	18980	18980	18980	0
462	20250212	111200	2123100	18980	18980	18980	18980	0
463	20250212	111100	2123100	18980	18970	18980	18970	2
464	20250212	111000	2085150	18980	18980	18980	18980	0
465	20250212	110900	2085150	18980	18980	18980	18980	0
466	20250212	110800	2085150	18980	18980	18980	18980	0
467	20250212	110700	2085150	18980	18980	18980	18980	0
468	20250212	110600	2085150	18980	18980	18980	18980	0
469	20250212	110500	2085150	18980	18980	18980	18980	0
470	20250212	110400	2085150	18980	18980	18980	18980	0
471	20250212	110300	2085150	18980	18980	18980	18980	0
472	20250212	110200	2085150	18980	18980	18980	18980	0
473	20250212	110100	2085150	18980	18980	18980	18980	0
474	20250212	110000	2085150	18980	18980	18980	18980	0
475	20250212	105900	2085150	18980	18980	18980	18980	0
476	20250212	105800	2085150	18980	18980	18980	18980	0
477	20250212	105700	2085150	18980	18980	18980	18980	0
478	20250212	105600	2085150	18980	18980	18980	18980	0
479	20250212	105500	2085150	18980	18980	18980	18980	0
480	20250212	105400	2085150	18980	18980	18980	18980	0
481	20250212	105300	2085150	18980	18980	18980	18980	0
482	20250212	105200	2085150	18980	18980	18980	18980	0
483	20250212	105100	2085150	18980	18980	18980	18980	0
484	20250212	105000	2085150	18980	18980	18980	18980	0
485	20250212	104900	2085150	18980	18980	18980	18980	0
486	20250212	104800	2085150	18980	18980	18980	18980	0
487	20250212	104700	2085150	18980	18980	18980	18980	0
488	20250212	104600	2085150	18980	18980	18980	18980	0
489	20250212	104500	2085150	18980	18980	18980	18980	0
490	20250212	104400	2085150	18980	18980	18980	18980	0
491	20250212	104300	2085150	18980	18980	18980	18980	0
492	20250212	104200	2085150	18980	18980	18980	18980	0
493	20250212	104100	2085150	18980	18980	18980	18980	0
494	20250212	104000	2085150	18980	18980	18980	18980	0
495	20250212	103900	2085150	18980	18980	18980	18980	0
496	20250212	103800	2085150	18980	18980	18980	18980	0
497	20250212	103700	2085150	18980	18980	18980	18980	0
498	20250212	103600	2085150	18980	18980	18980	18980	0
499	20250212	103500	2085150	18980	18980	18980	18980	0
500	20250212	103400	2085150	18980	18980	18980	18980	0
501	20250212	103300	2085150	18980	18980	18980	18980	0
502	20250212	103200	2085150	18980	18980	18980	18980	0
503	20250212	103100	2085150	18980	18980	18980	18980	0
504	20250212	103000	2085150	18980	18970	18980	18970	3
505	20250212	102900	2028230	18980	18980	18980	18980	0
506	20250212	102800	2028230	18980	18980	18980	18980	0
507	20250212	102700	2028230	18980	18980	18980	18980	0
508	20250212	102600	2028230	18980	18980	18980	18980	0
509	20250212	102500	2028230	18980	18980	18980	18980	0
510	20250212	102400	2028230	18980	18980	18980	18980	0
511	20250212	102300	2028230	18980	18980	18980	18980	0
512	20250212	102200	2028230	18980	18980	18980	18980	0
513	20250212	102100	2028230	18980	18980	18980	18980	0
514	20250212	102000	2028230	18980	18980	18980	18980	0
515	20250212	101900	2028230	18980	18980	18980	18980	0
516	20250212	101800	2028230	18980	18980	18980	18980	0
517	20250212	101700	2028230	18980	18980	18980	18980	0
518	20250212	101600	2028230	18980	18980	18980	18980	0
519	20250212	101500	2028230	18980	18980	18980	18980	0
520	20250212	101400	2028230	18980	18980	18980	18980	0
521	20250212	101300	2028230	18980	18980	18980	18980	0
522	20250212	101200	2028230	18980	18980	18980	18980	0
523	20250212	101100	2028230	18980	18980	18980	18980	0
524	20250212	101000	2028230	18980	18980	18980	18980	0
525	20250212	100900	2028230	18980	18980	18980	18980	0
526	20250212	100800	2028230	18980	18980	18980	18980	0
527	20250212	100700	2028230	18980	18980	18980	18980	0
528	20250212	100600	2028230	18980	18980	18980	18980	0
529	20250212	100500	2028230	18980	18980	18980	18980	0
530	20250212	100400	2028230	18980	18980	18980	18980	0
531	20250212	100300	2028230	18980	18980	18980	18980	0
532	20250212	100200	2028230	18980	18980	18980	18980	0
533	20250212	100100	2028230	18980	18980	18980	18980	0
534	20250212	100000	2028230	18980	18980	18980	18980	0
535	20250212	095900	2028230	18980	18980	18980	18980	0
536	20250212	095800	2028230	18980	18980	18980	18980	0
537	20250212	095700	2028230	18980	18980	18980	18980	0
538	20250212	095600	2028230	18980	18980	18980	18980	41
539	20250212	095500	1250050	18980	18980	18980	18980	0
540	20250212	095400	1250050	18980	18970	18980	18970	2
541	20250212	095300	1212100	18820	18820	18820	18820	0
542	20250212	095200	1212100	18820	18820	18820	18820	0
543	20250212	095100	1212100	18820	18820	18820	18820	1
544	20250212	095000	1193280	18980	18980	18980	18980	0
545	20250212	094900	1193280	18980	18980	18980	18980	0
546	20250212	094800	1193280	18980	18980	18980	18980	0
547	20250212	094700	1193280	18980	18980	18980	18980	0
548	20250212	094600	1193280	18980	18980	18980	18980	0
549	20250212	094500	1193280	18980	18980	18980	18980	0
550	20250212	094400	1193280	18980	18980	18980	18980	0
551	20250212	094300	1193280	18980	18960	18980	18960	38
552	20250212	094200	472670	18960	18960	18960	18960	5
553	20250212	094100	377870	18970	18970	18970	18970	0
554	20250212	094000	377870	18970	18970	18970	18970	0
555	20250212	093900	377870	18970	18970	18970	18970	0
556	20250212	093800	377870	18970	18970	18970	18970	0
557	20250212	093700	377870	18970	18970	18970	18970	0
558	20250212	093600	377870	18970	18970	18970	18970	0
559	20250212	093500	377870	18970	18970	18970	18970	0
560	20250212	093400	377870	18970	18970	18970	18970	0
561	20250212	093300	377870	18970	18970	18970	18970	1
562	20250212	093200	358900	18970	18970	18970	18970	0
563	20250212	093100	358900	18970	18970	18970	18970	0
564	20250212	093000	358900	18970	18970	18970	18970	0
565	20250212	092900	358900	18970	18970	18970	18970	0
566	20250212	092800	358900	18970	18970	18970	18970	0
567	20250212	092700	358900	18970	18970	18970	18970	0
568	20250212	092600	358900	18970	18970	18970	18970	0
569	20250212	092500	358900	18970	18970	18970	18970	0
570	20250212	092400	358900	18970	18970	18970	18970	0
571	20250212	092300	358900	18970	18970	18970	18970	0
572	20250212	092200	358900	18970	18970	18970	18970	0
573	20250212	092100	358900	18970	18970	18970	18970	0
574	20250212	092000	358900	18970	18970	18970	18970	0
575	20250212	091900	358900	18970	18970	18970	18970	0
576	20250212	091800	358900	18970	18970	18970	18970	1
577	20250212	091700	339930	18810	18810	18810	18810	0
578	20250212	091600	339930	18810	18810	18810	18810	10
579	20250212	091500	151830	18970	18970	18970	18970	0
580	20250212	091400	151830	18970	18970	18970	18970	1
581	20250212	091300	132860	18980	18980	18980	18980	0
582	20250212	091200	132860	18980	18980	18980	18980	0
583	20250212	091100	132860	18980	18980	18980	18980	0
584	20250212	091000	132860	18980	18980	18980	18980	0
585	20250212	090900	132860	18980	18980	18980	18980	0
586	20250212	090800	132860	18980	18980	18980	18980	0
587	20250212	090700	132860	18980	18980	18980	18980	0
588	20250212	090600	132860	18980	18980	18980	18980	0
589	20250212	090500	132860	18980	18980	18980	18980	0
590	20250212	090400	132860	18980	18980	18980	18980	0
591	20250212	090300	132860	18980	18980	18980	18980	0
592	20250212	090200	132860	18980	18980	18980	18980	0
593	20250212	090100	132860	18980	18980	18980	18980	0
594	20250212	090000	132860	18980	18980	18980	18980	7