KissMeData/009140/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	185200	63746770	18970	18970	18970	18970	240
3	20250214	185100	63746770	18970	18970	18970	18970	0
4	20250214	185000	63746770	18970	18970	18970	18970	0
5	20250214	184900	63746770	18970	18970	18970	18970	0
6	20250214	184800	63746770	18970	18970	18970	18970	0
7	20250214	184700	63746770	18970	18970	18970	18970	0
8	20250214	184600	63746770	18970	18970	18970	18970	0
9	20250214	184500	63746770	18970	18970	18970	18970	0
10	20250214	184400	63746770	18970	18970	18970	18970	0
11	20250214	184300	63746770	18970	18970	18970	18970	0
12	20250214	184200	63746770	18970	18970	18970	18970	0
13	20250214	184100	63746770	18970	18970	18970	18970	0
14	20250214	184000	63746770	18970	18970	18970	18970	0
15	20250214	183900	63746770	18970	18970	18970	18970	0
16	20250214	183800	63746770	18970	18970	18970	18970	0
17	20250214	183700	63746770	18970	18970	18970	18970	0
18	20250214	183600	63746770	18970	18970	18970	18970	0
19	20250214	183500	63746770	18970	18970	18970	18970	0
20	20250214	183400	63746770	18970	18970	18970	18970	0
21	20250214	183300	63746770	18970	18970	18970	18970	0
22	20250214	183200	63746770	18970	18970	18970	18970	0
23	20250214	183100	63746770	18970	18970	18970	18970	0
24	20250214	183000	63746770	18970	18970	18970	18970	0
25	20250214	182900	63746770	18970	18970	18970	18970	0
26	20250214	182800	63746770	18970	18970	18970	18970	0
27	20250214	182700	63746770	18970	18970	18970	18970	0
28	20250214	182600	63746770	18970	18970	18970	18970	0
29	20250214	182500	63746770	18970	18970	18970	18970	0
30	20250214	182400	63746770	18970	18970	18970	18970	0
31	20250214	182300	63746770	18970	18970	18970	18970	0
32	20250214	182200	63746770	18970	18970	18970	18970	240
33	20250214	182100	63746770	18970	18970	18970	18970	0
34	20250214	182000	63746770	18970	18970	18970	18970	0
35	20250214	181900	63746770	18970	18970	18970	18970	0
36	20250214	181800	63746770	18970	18970	18970	18970	0
37	20250214	181700	63746770	18970	18970	18970	18970	0
38	20250214	181600	63746770	18970	18970	18970	18970	0
39	20250214	181500	63746770	18970	18970	18970	18970	0
40	20250214	181400	63746770	18970	18970	18970	18970	0
41	20250214	181300	63746770	18970	18970	18970	18970	0
42	20250214	181200	63746770	18970	18970	18970	18970	0
43	20250214	181100	63746770	18970	18970	18970	18970	0
44	20250214	181000	63746770	18970	18970	18970	18970	0
45	20250214	180900	63746770	18970	18970	18970	18970	0
46	20250214	180800	63746770	18970	18970	18970	18970	0
47	20250214	180700	63746770	18970	18970	18970	18970	0
48	20250214	180600	63746770	18970	18970	18970	18970	0
49	20250214	180500	63746770	18970	18970	18970	18970	0
50	20250214	180400	63746770	18970	18970	18970	18970	0
51	20250214	180300	63746770	18970	18970	18970	18970	0
52	20250214	180200	63746770	18970	18970	18970	18970	0
53	20250214	180100	63746770	18970	18970	18970	18970	0
54	20250214	180000	63746770	18970	18970	18970	18970	0
55	20250214	175900	63746770	18970	18970	18970	18970	0
56	20250214	175800	63746770	18970	18970	18970	18970	0
57	20250214	175700	63746770	18970	18970	18970	18970	0
58	20250214	175600	63746770	18970	18970	18970	18970	0
59	20250214	175500	63746770	18970	18970	18970	18970	0
60	20250214	175400	63746770	18970	18970	18970	18970	0
61	20250214	175300	63746770	18970	18970	18970	18970	0
62	20250214	175200	63746770	18970	18970	18970	18970	240
63	20250214	175100	63746770	18970	18970	18970	18970	0
64	20250214	175000	63746770	18970	18970	18970	18970	0
65	20250214	174900	63746770	18970	18970	18970	18970	0
66	20250214	174800	63746770	18970	18970	18970	18970	0
67	20250214	174700	63746770	18970	18970	18970	18970	0
68	20250214	174600	63746770	18970	18970	18970	18970	0
69	20250214	174500	63746770	18970	18970	18970	18970	0
70	20250214	174400	63746770	18970	18970	18970	18970	0
71	20250214	174300	63746770	18970	18970	18970	18970	0
72	20250214	174200	63746770	18970	18970	18970	18970	0
73	20250214	174100	63746770	18970	18970	18970	18970	0
74	20250214	174000	63746770	18970	18970	18970	18970	0
75	20250214	173900	63746770	18970	18970	18970	18970	0
76	20250214	173800	63746770	18970	18970	18970	18970	0
77	20250214	173700	63746770	18970	18970	18970	18970	0
78	20250214	173600	63746770	18970	18970	18970	18970	0
79	20250214	173500	63746770	18970	18970	18970	18970	0
80	20250214	173400	63746770	18970	18970	18970	18970	0
81	20250214	173300	63746770	18970	18970	18970	18970	0
82	20250214	173200	63746770	18970	18970	18970	18970	0
83	20250214	173100	63746770	18970	18970	18970	18970	0
84	20250214	173000	63746770	18970	18970	18970	18970	0
85	20250214	172900	63746770	18970	18970	18970	18970	0
86	20250214	172800	63746770	18970	18970	18970	18970	0
87	20250214	172700	63746770	18970	18970	18970	18970	0
88	20250214	172600	63746770	18970	18970	18970	18970	0
89	20250214	172500	63746770	18970	18970	18970	18970	0
90	20250214	172400	63746770	18970	18970	18970	18970	0
91	20250214	172300	63746770	18970	18970	18970	18970	0
92	20250214	172200	63746770	18970	18970	18970	18970	240
93	20250214	172100	63746770	18970	18970	18970	18970	0
94	20250214	172000	63746770	18970	18970	18970	18970	0
95	20250214	171900	63746770	18970	18970	18970	18970	0
96	20250214	171800	63746770	18970	18970	18970	18970	0
97	20250214	171700	63746770	18970	18970	18970	18970	0
98	20250214	171600	63746770	18970	18970	18970	18970	0
99	20250214	171500	63746770	18970	18970	18970	18970	0
100	20250214	171400	63746770	18970	18970	18970	18970	0
101	20250214	171300	63746770	18970	18970	18970	18970	0
102	20250214	171200	63746770	18970	18970	18970	18970	0
103	20250214	171100	63746770	18970	18970	18970	18970	0
104	20250214	171000	63746770	18970	18970	18970	18970	0
105	20250214	170900	63746770	18970	18970	18970	18970	0
106	20250214	170800	63746770	18970	18970	18970	18970	0
107	20250214	170700	63746770	18970	18970	18970	18970	0
108	20250214	170600	63746770	18970	18970	18970	18970	0
109	20250214	170500	63746770	18970	18970	18970	18970	0
110	20250214	170400	63746770	18970	18970	18970	18970	0
111	20250214	170300	63746770	18970	18970	18970	18970	0
112	20250214	170200	63746770	18970	18970	18970	18970	0
113	20250214	170100	63746770	18970	18970	18970	18970	0
114	20250214	170000	63746770	18970	18970	18970	18970	0
115	20250214	165900	63746770	18970	18970	18970	18970	0
116	20250214	165800	63746770	18970	18970	18970	18970	0
117	20250214	165700	63746770	18970	18970	18970	18970	0
118	20250214	165600	63746770	18970	18970	18970	18970	0
119	20250214	165500	63746770	18970	18970	18970	18970	0
120	20250214	165400	63746770	18970	18970	18970	18970	0
121	20250214	165300	63746770	18970	18970	18970	18970	0
122	20250214	165200	63746770	18970	18970	18970	18970	240
123	20250214	165100	63746770	18970	18970	18970	18970	0
124	20250214	165000	63746770	18970	18970	18970	18970	0
125	20250214	164900	63746770	18970	18970	18970	18970	0
126	20250214	164800	63746770	18970	18970	18970	18970	0
127	20250214	164700	63746770	18970	18970	18970	18970	0
128	20250214	164600	63746770	18970	18970	18970	18970	0
129	20250214	164500	63746770	18970	18970	18970	18970	0
130	20250214	164400	63746770	18970	18970	18970	18970	0
131	20250214	164300	63746770	18970	18970	18970	18970	0
132	20250214	164200	63746770	18970	18970	18970	18970	0
133	20250214	164100	63746770	18970	18970	18970	18970	0
134	20250214	164000	63746770	18970	18970	18970	18970	0
135	20250214	163900	63746770	18970	18970	18970	18970	0
136	20250214	163800	63746770	18970	18970	18970	18970	0
137	20250214	163700	63746770	18970	18970	18970	18970	0
138	20250214	163600	63746770	18970	18970	18970	18970	0
139	20250214	163500	63746770	18970	18970	18970	18970	0
140	20250214	163400	63746770	18970	18970	18970	18970	0
141	20250214	163300	63746770	18970	18970	18970	18970	0
142	20250214	163200	63746770	18970	18970	18970	18970	0
143	20250214	163100	63746770	18970	18970	18970	18970	0
144	20250214	163000	63746770	18970	18970	18970	18970	0
145	20250214	162900	63746770	18970	18970	18970	18970	0
146	20250214	162800	63746770	18970	18970	18970	18970	0
147	20250214	162700	63746770	18970	18970	18970	18970	0
148	20250214	162600	63746770	18970	18970	18970	18970	0
149	20250214	162500	63746770	18970	18970	18970	18970	0
150	20250214	162400	63746770	18970	18970	18970	18970	0
151	20250214	162300	63746770	18970	18970	18970	18970	0
152	20250214	162200	63746770	18970	18970	18970	18970	240
153	20250214	162100	63746770	18970	18970	18970	18970	0
154	20250214	162000	63746770	18970	18970	18970	18970	0
155	20250214	161900	63746770	18970	18970	18970	18970	0
156	20250214	161800	63746770	18970	18970	18970	18970	0
157	20250214	161700	63746770	18970	18970	18970	18970	0
158	20250214	161600	63746770	18970	18970	18970	18970	0
159	20250214	161500	63746770	18970	18970	18970	18970	0
160	20250214	161400	63746770	18970	18970	18970	18970	0
161	20250214	161300	63746770	18970	18970	18970	18970	0
162	20250214	161200	63746770	18970	18970	18970	18970	0
163	20250214	161100	63746770	18970	18970	18970	18970	0
164	20250214	161000	63746770	18970	18970	18970	18970	0
165	20250214	160900	63746770	18970	18970	18970	18970	0
166	20250214	160800	63746770	18970	18970	18970	18970	0
167	20250214	160700	63746770	18970	18970	18970	18970	0
168	20250214	160600	63746770	18970	18970	18970	18970	0
169	20250214	160500	63746770	18970	18970	18970	18970	0
170	20250214	160400	63746770	18970	18970	18970	18970	0
171	20250214	160300	63746770	18970	18970	18970	18970	0
172	20250214	160200	63746770	18970	18970	18970	18970	0
173	20250214	160100	63746770	18970	18970	18970	18970	0
174	20250214	160000	63746770	18970	18970	18970	18970	0
175	20250214	155900	63746770	18970	18970	18970	18970	0
176	20250214	155800	63746770	18970	18970	18970	18970	0
177	20250214	155700	63746770	18970	18970	18970	18970	0
178	20250214	155600	63746770	18970	18970	18970	18970	0
179	20250214	155500	63746770	18970	18970	18970	18970	0
180	20250214	155400	63746770	18970	18970	18970	18970	0
181	20250214	155300	63746770	18970	18970	18970	18970	0
182	20250214	155200	63746770	18970	18970	18970	18970	240
183	20250214	155100	63746770	18970	18970	18970	18970	0
184	20250214	155000	63746770	18970	18970	18970	18970	0
185	20250214	154900	63746770	18970	18970	18970	18970	0
186	20250214	154800	63746770	18970	18970	18970	18970	0
187	20250214	154700	63746770	18970	18970	18970	18970	0
188	20250214	154600	63746770	18970	18970	18970	18970	0
189	20250214	154500	63746770	18970	18970	18970	18970	0
190	20250214	154400	63746770	18970	18970	18970	18970	0
191	20250214	154300	63746770	18970	18970	18970	18970	0
192	20250214	154200	63746770	18970	18970	18970	18970	0
193	20250214	154100	63746770	18970	18970	18970	18970	0
194	20250214	154000	63746770	18970	18970	18970	18970	0
195	20250214	153900	63746770	18970	18970	18970	18970	0
196	20250214	153800	63746770	18970	18970	18970	18970	0
197	20250214	153700	63746770	18970	18970	18970	18970	0
198	20250214	153600	63746770	18970	18970	18970	18970	0
199	20250214	153500	63746770	18970	18970	18970	18970	0
200	20250214	153400	63746770	18970	18970	18970	18970	0
201	20250214	153300	63746770	18970	18970	18970	18970	0
202	20250214	153200	63746770	18970	18970	18970	18970	0
203	20250214	153100	63746770	18970	18970	18970	18970	0
204	20250214	153000	63746770	18970	18970	18970	18970	240
205	20250214	152900	59193970	18960	18960	18960	18960	0
206	20250214	152800	59193970	18960	18960	18960	18960	0
207	20250214	152700	59193970	18960	18960	18960	18960	0
208	20250214	152600	59193970	18960	18960	18960	18960	0
209	20250214	152500	59193970	18960	18960	18960	18960	0
210	20250214	152400	59193970	18960	18960	18960	18960	0
211	20250214	152300	59193970	18960	18960	18960	18960	0
212	20250214	152200	59193970	18960	18960	18960	18960	0
213	20250214	152100	59193970	18960	18960	18960	18960	0
214	20250214	152000	59193970	18960	18960	18960	18960	0
215	20250214	151900	59193970	18960	18950	18960	18950	150
216	20250214	151800	56351390	18950	18950	18950	18950	300
217	20250214	151700	50666390	18950	18950	18950	18950	0
218	20250214	151600	50666390	18950	18950	18950	18950	0
219	20250214	151500	50666390	18950	18950	18950	18950	0
220	20250214	151400	50666390	18950	18950	18950	18950	0
221	20250214	151300	50666390	18950	18950	18950	18950	0
222	20250214	151200	50666390	18950	18950	18950	18950	0
223	20250214	151100	50666390	18950	18950	18950	18950	0
224	20250214	151000	50666390	18950	18950	18950	18950	90
225	20250214	150900	48960890	18950	18950	18950	18950	0
226	20250214	150800	48960890	18950	18950	18950	18950	0
227	20250214	150700	48960890	18950	18950	18950	18950	0
228	20250214	150600	48960890	18950	18950	18950	18950	0
229	20250214	150500	48960890	18950	18950	18950	18950	0
230	20250214	150400	48960890	18950	18800	18950	18800	101
231	20250214	150300	47047820	18930	18930	18930	18930	0
232	20250214	150200	47047820	18930	18930	18930	18930	0
233	20250214	150100	47047820	18930	18930	18930	18930	0
234	20250214	150000	47047820	18930	18930	18930	18930	0
235	20250214	145900	47047820	18930	18930	18930	18930	0
236	20250214	145800	47047820	18930	18900	18930	18900	5
237	20250214	145700	46953290	18930	18930	18930	18930	0
238	20250214	145600	46953290	18930	18930	18930	18930	0
239	20250214	145500	46953290	18930	18930	18930	18930	0
240	20250214	145400	46953290	18930	18930	18930	18930	0
241	20250214	145300	46953290	18930	18930	18930	18930	0
242	20250214	145200	46953290	18930	18930	18930	18930	0
243	20250214	145100	46953290	18930	18930	18930	18930	0
244	20250214	145000	46953290	18930	18930	18930	18930	0
245	20250214	144900	46953290	18930	18930	18930	18930	0
246	20250214	144800	46953290	18930	18800	18930	18800	14
247	20250214	144700	46688900	18940	18940	18940	18940	0
248	20250214	144600	46688900	18940	18940	18940	18940	0
249	20250214	144500	46688900	18940	18940	18940	18940	0
250	20250214	144400	46688900	18940	18940	18940	18940	0
251	20250214	144300	46688900	18940	18920	18940	18920	4
252	20250214	144200	46613180	18800	18800	18800	18800	0
253	20250214	144100	46613180	18800	18800	18800	18800	0
254	20250214	144000	46613180	18800	18800	18800	18800	0
255	20250214	143900	46613180	18800	18800	18800	18800	92
256	20250214	143800	44883580	18800	18800	18800	18800	0
257	20250214	143700	44883580	18800	18800	18800	18800	0
258	20250214	143600	44883580	18800	18800	18800	18800	0
259	20250214	143500	44883580	18800	18870	18870	18800	190
260	20250214	143400	41311110	18950	18950	18950	18950	0
261	20250214	143300	41311110	18950	18950	18950	18950	0
262	20250214	143200	41311110	18950	18950	18950	18950	0
263	20250214	143100	41311110	18950	18950	18950	18950	0
264	20250214	143000	41311110	18950	18950	18950	18950	0
265	20250214	142900	41311110	18950	18950	18950	18950	0
266	20250214	142800	41311110	18950	18950	18950	18950	0
267	20250214	142700	41311110	18950	18950	18950	18950	0
268	20250214	142600	41311110	18950	18950	18950	18950	105
269	20250214	142500	39321360	18940	18940	18940	18940	0
270	20250214	142400	39321360	18940	18940	18940	18940	0
271	20250214	142300	39321360	18940	18940	18940	18940	0
272	20250214	142200	39321360	18940	18940	18940	18940	0
273	20250214	142100	39321360	18940	18940	18940	18940	200
274	20250214	142000	35533360	18940	18940	18940	18940	0
275	20250214	141900	35533360	18940	18940	18940	18940	0
276	20250214	141800	35533360	18940	18940	18940	18940	0
277	20250214	141700	35533360	18940	18940	18940	18940	0
278	20250214	141600	35533360	18940	18940	18940	18940	0
279	20250214	141500	35533360	18940	18940	18940	18940	0
280	20250214	141400	35533360	18940	18940	18940	18940	0
281	20250214	141300	35533360	18940	18940	18940	18940	0
282	20250214	141200	35533360	18940	18940	18940	18940	0
283	20250214	141100	35533360	18940	18940	18940	18940	0
284	20250214	141000	35533360	18940	18940	18940	18940	0
285	20250214	140900	35533360	18940	18940	18940	18940	0
286	20250214	140800	35533360	18940	18940	18940	18940	0
287	20250214	140700	35533360	18940	18940	18940	18940	0
288	20250214	140600	35533360	18940	18940	18940	18940	0
289	20250214	140500	35533360	18940	18940	18940	18940	0
290	20250214	140400	35533360	18940	18940	18940	18940	0
291	20250214	140300	35533360	18940	18940	18940	18940	0
292	20250214	140200	35533360	18940	18940	18940	18940	2
293	20250214	140100	35495480	18950	18950	18950	18950	0
294	20250214	140000	35495480	18950	18950	18950	18950	0
295	20250214	135900	35495480	18950	18950	18950	18950	0
296	20250214	135800	35495480	18950	18950	18950	18950	0
297	20250214	135700	35495480	18950	18940	18950	18940	3
298	20250214	135600	35438650	18940	18940	18940	18940	1
299	20250214	135500	35419710	18950	18950	18950	18950	0
300	20250214	135400	35419710	18950	18950	18950	18950	0
301	20250214	135300	35419710	18950	18950	18950	18950	2
302	20250214	135200	35381810	18950	18950	18950	18950	0
303	20250214	135100	35381810	18950	18950	18950	18950	1
304	20250214	135000	35362860	18950	18950	18950	18950	0
305	20250214	134900	35362860	18950	18950	18950	18950	0
306	20250214	134800	35362860	18950	18950	18950	18950	0
307	20250214	134700	35362860	18950	18950	18950	18950	0
308	20250214	134600	35362860	18950	18950	18950	18950	0
309	20250214	134500	35362860	18950	18950	18950	18950	0
310	20250214	134400	35362860	18950	18950	18950	18950	0
311	20250214	134300	35362860	18950	18950	18950	18950	0
312	20250214	134200	35362860	18950	18950	18950	18950	0
313	20250214	134100	35362860	18950	18950	18950	18950	0
314	20250214	134000	35362860	18950	18950	18950	18950	0
315	20250214	133900	35362860	18950	18950	18950	18950	0
316	20250214	133800	35362860	18950	18950	18950	18950	0
317	20250214	133700	35362860	18950	18950	18950	18950	1
318	20250214	133600	35343910	18800	18940	18950	18800	177
319	20250214	133500	32014100	18820	18820	18820	18820	0
320	20250214	133400	32014100	18820	18820	18820	18820	32
321	20250214	133300	31411860	18940	18940	18940	18940	0
322	20250214	133200	31411860	18940	18940	18940	18940	0
323	20250214	133100	31411860	18940	18940	18940	18940	0
324	20250214	133000	31411860	18940	18940	18940	18940	1
325	20250214	132900	31392920	18820	18820	18820	18820	13
326	20250214	132800	31148260	18950	18950	18950	18950	0
327	20250214	132700	31148260	18950	18950	18950	18950	0
328	20250214	132600	31148260	18950	18950	18950	18950	0
329	20250214	132500	31148260	18950	18950	18950	18950	0
330	20250214	132400	31148260	18950	18950	18950	18950	0
331	20250214	132300	31148260	18950	18950	18950	18950	0
332	20250214	132200	31148260	18950	18950	18950	18950	0
333	20250214	132100	31148260	18950	18950	18950	18950	0
334	20250214	132000	31148260	18950	18950	18950	18950	0
335	20250214	131900	31148260	18950	18950	18950	18950	0
336	20250214	131800	31148260	18950	18950	18950	18950	0
337	20250214	131700	31148260	18950	18950	18950	18950	0
338	20250214	131600	31148260	18950	18950	18950	18950	0
339	20250214	131500	31148260	18950	18950	18950	18950	0
340	20250214	131400	31148260	18950	18940	18950	18940	2
341	20250214	131300	31110370	18820	18820	18820	18820	0
342	20250214	131200	31110370	18820	18820	18820	18820	1
343	20250214	131100	31091550	18950	18950	18950	18950	0
344	20250214	131000	31091550	18950	18950	18950	18950	0
345	20250214	130900	31091550	18950	18950	18950	18950	0
346	20250214	130800	31091550	18950	18950	18950	18950	0
347	20250214	130700	31091550	18950	18950	18950	18950	0
348	20250214	130600	31091550	18950	18950	18950	18950	0
349	20250214	130500	31091550	18950	18950	18950	18950	0
350	20250214	130400	31091550	18950	18950	18950	18950	0
351	20250214	130300	31091550	18950	18940	18950	18940	15
352	20250214	130200	30807370	18960	18960	18960	18960	0
353	20250214	130100	30807370	18960	18960	18960	18960	0
354	20250214	130000	30807370	18960	18960	18960	18960	0
355	20250214	125900	30807370	18960	18960	18960	18960	0
356	20250214	125800	30807370	18960	18960	18960	18960	0
357	20250214	125700	30807370	18960	18960	18960	18960	0
358	20250214	125600	30807370	18960	18960	18960	18960	0
359	20250214	125500	30807370	18960	18960	18960	18960	0
360	20250214	125400	30807370	18960	18960	18960	18960	0
361	20250214	125300	30807370	18960	18960	18960	18960	0
362	20250214	125200	30807370	18960	18950	18960	18950	3
363	20250214	125100	30750510	18800	18800	18800	18800	0
364	20250214	125000	30750510	18800	18800	18800	18800	0
365	20250214	124900	30750510	18800	18800	18800	18800	0
366	20250214	124800	30750510	18800	18800	18800	18800	0
367	20250214	124700	30750510	18800	18800	18800	18800	0
368	20250214	124600	30750510	18800	18800	18800	18800	0
369	20250214	124500	30750510	18800	18820	18820	18800	15
370	20250214	124400	30468390	18970	18970	18970	18970	0
371	20250214	124300	30468390	18970	18970	18970	18970	0
372	20250214	124200	30468390	18970	18970	18970	18970	0
373	20250214	124100	30468390	18970	18970	18970	18970	0
374	20250214	124000	30468390	18970	18970	18970	18970	0
375	20250214	123900	30468390	18970	18970	18970	18970	0
376	20250214	123800	30468390	18970	18970	18970	18970	0
377	20250214	123700	30468390	18970	18970	18970	18970	0
378	20250214	123600	30468390	18970	18970	18970	18970	0
379	20250214	123500	30468390	18970	18970	18970	18970	8
380	20250214	123400	30316630	18960	18960	18960	18960	0
381	20250214	123300	30316630	18960	18960	18960	18960	0
382	20250214	123200	30316630	18960	18960	18960	18960	0
383	20250214	123100	30316630	18960	18960	18960	18960	0
384	20250214	123000	30316630	18960	18930	18960	18930	500
385	20250214	122900	20845260	18940	18940	18940	18940	0
386	20250214	122800	20845260	18940	18940	18940	18940	0
387	20250214	122700	20845260	18940	18940	18940	18940	0
388	20250214	122600	20845260	18940	18940	18940	18940	0
389	20250214	122500	20845260	18940	18940	18940	18940	0
390	20250214	122400	20845260	18940	18940	18940	18940	0
391	20250214	122300	20845260	18940	18940	18940	18940	0
392	20250214	122200	20845260	18940	18940	18940	18940	0
393	20250214	122100	20845260	18940	18940	18940	18940	0
394	20250214	122000	20845260	18940	18940	18940	18940	0
395	20250214	121900	20845260	18940	18930	18940	18930	15
396	20250214	121800	20561300	18930	18930	18930	18930	0
397	20250214	121700	20561300	18930	18930	18930	18930	0
398	20250214	121600	20561300	18930	18930	18930	18930	0
399	20250214	121500	20561300	18930	18930	18930	18930	0
400	20250214	121400	20561300	18930	18930	18930	18930	0
401	20250214	121300	20561300	18930	18930	18930	18930	0
402	20250214	121200	20561300	18930	18930	18930	18930	0
403	20250214	121100	20561300	18930	18930	18930	18930	0
404	20250214	121000	20561300	18930	18930	18930	18930	0
405	20250214	120900	20561300	18930	18930	18930	18930	0
406	20250214	120800	20561300	18930	18930	18930	18930	0
407	20250214	120700	20561300	18930	18930	18930	18930	0
408	20250214	120600	20561300	18930	18930	18930	18930	0
409	20250214	120500	20561300	18930	18930	18930	18930	0
410	20250214	120400	20561300	18930	18930	18930	18930	0
411	20250214	120300	20561300	18930	18930	18930	18930	37
412	20250214	120200	19860890	18930	18930	18930	18930	0
413	20250214	120100	19860890	18930	18920	18930	18920	7
414	20250214	120000	19728440	18920	18780	18920	18780	46
415	20250214	115900	18864280	18780	18780	18780	18780	0
416	20250214	115800	18864280	18780	18780	18780	18780	0
417	20250214	115700	18864280	18780	18780	18780	18780	0
418	20250214	115600	18864280	18780	18780	18780	18780	0
419	20250214	115500	18864280	18780	18780	18780	18780	1
420	20250214	115400	18845500	18900	18900	18900	18900	0
421	20250214	115300	18845500	18900	18900	18900	18900	0
422	20250214	115200	18845500	18900	18900	18900	18900	0
423	20250214	115100	18845500	18900	18900	18900	18900	0
424	20250214	115000	18845500	18900	18900	18900	18900	0
425	20250214	114900	18845500	18900	18900	18900	18900	0
426	20250214	114800	18845500	18900	18900	18900	18900	0
427	20250214	114700	18845500	18900	18900	18900	18900	0
428	20250214	114600	18845500	18900	18900	18900	18900	0
429	20250214	114500	18845500	18900	18900	18900	18900	0
430	20250214	114400	18845500	18900	18900	18900	18900	0
431	20250214	114300	18845500	18900	18900	18900	18900	0
432	20250214	114200	18845500	18900	18900	18900	18900	0
433	20250214	114100	18845500	18900	18900	18900	18900	0
434	20250214	114000	18845500	18900	18900	18900	18900	0
435	20250214	113900	18845500	18900	18900	18900	18900	0
436	20250214	113800	18845500	18900	18890	18900	18890	24
437	20250214	113700	18391990	18900	18900	18900	18900	10
438	20250214	113600	18202990	18900	18900	18900	18900	2
439	20250214	113500	18165190	18770	18810	18810	18770	160
440	20250214	113400	15157870	18920	18920	18920	18920	200
441	20250214	113300	11373870	18940	18940	18940	18940	0
442	20250214	113200	11373870	18940	18940	18940	18940	0
443	20250214	113100	11373870	18940	18940	18940	18940	0
444	20250214	113000	11373870	18940	18940	18940	18940	0
445	20250214	112900	11373870	18940	18940	18940	18940	0
446	20250214	112800	11373870	18940	18940	18940	18940	0
447	20250214	112700	11373870	18940	18940	18940	18940	0
448	20250214	112600	11373870	18940	18940	18940	18940	0
449	20250214	112500	11373870	18940	18940	18940	18940	0
450	20250214	112400	11373870	18940	18940	18940	18940	0
451	20250214	112300	11373870	18940	18940	18940	18940	0
452	20250214	112200	11373870	18940	18940	18940	18940	0
453	20250214	112100	11373870	18940	18940	18940	18940	0
454	20250214	112000	11373870	18940	18940	18940	18940	0
455	20250214	111900	11373870	18940	18940	18940	18940	0
456	20250214	111800	11373870	18940	18940	18940	18940	0
457	20250214	111700	11373870	18940	18940	18940	18940	0
458	20250214	111600	11373870	18940	18940	18940	18940	1
459	20250214	111500	11354930	18940	18940	18940	18940	0
460	20250214	111400	11354930	18940	18930	18940	18930	9
461	20250214	111300	11184550	18930	18930	18930	18930	0
462	20250214	111200	11184550	18930	18930	18930	18930	0
463	20250214	111100	11184550	18930	18930	18930	18930	0
464	20250214	111000	11184550	18930	18930	18930	18930	1
465	20250214	110900	11165620	18930	18930	18930	18930	0
466	20250214	110800	11165620	18930	18930	18930	18930	0
467	20250214	110700	11165620	18930	18930	18930	18930	0
468	20250214	110600	11165620	18930	18930	18930	18930	0
469	20250214	110500	11165620	18930	18930	18930	18930	0
470	20250214	110400	11165620	18930	18930	18930	18930	0
471	20250214	110300	11165620	18930	18930	18930	18930	0
472	20250214	110200	11165620	18930	18930	18930	18930	0
473	20250214	110100	11165620	18930	18930	18930	18930	0
474	20250214	110000	11165620	18930	18930	18930	18930	0
475	20250214	105900	11165620	18930	18930	18930	18930	0
476	20250214	105800	11165620	18930	18930	18930	18930	0
477	20250214	105700	11165620	18930	18930	18930	18930	0
478	20250214	105600	11165620	18930	18930	18930	18930	0
479	20250214	105500	11165620	18930	18930	18930	18930	0
480	20250214	105400	11165620	18930	18930	18930	18930	0
481	20250214	105300	11165620	18930	18810	18930	18810	14
482	20250214	105200	10901830	18940	18940	18940	18940	0
483	20250214	105100	10901830	18940	18940	18940	18940	0
484	20250214	105000	10901830	18940	18940	18940	18940	0
485	20250214	104900	10901830	18940	18940	18940	18940	0
486	20250214	104800	10901830	18940	18940	18940	18940	0
487	20250214	104700	10901830	18940	18940	18940	18940	0
488	20250214	104600	10901830	18940	18940	18940	18940	0
489	20250214	104500	10901830	18940	18940	18940	18940	0
490	20250214	104400	10901830	18940	18940	18940	18940	0
491	20250214	104300	10901830	18940	18940	18940	18940	0
492	20250214	104200	10901830	18940	18940	18940	18940	0
493	20250214	104100	10901830	18940	18940	18940	18940	0
494	20250214	104000	10901830	18940	18940	18940	18940	0
495	20250214	103900	10901830	18940	18940	18940	18940	0
496	20250214	103800	10901830	18940	18940	18940	18940	0
497	20250214	103700	10901830	18940	18940	18940	18940	0
498	20250214	103600	10901830	18940	18940	18940	18940	0
499	20250214	103500	10901830	18940	18800	18940	18800	144
500	20250214	103400	8194490	18940	18940	18940	18940	1
501	20250214	103300	8175550	18800	18800	18800	18800	0
502	20250214	103200	8175550	18800	18800	18800	18800	2
503	20250214	103100	8137950	18800	18810	18810	18800	105
504	20250214	103000	6163900	18960	18960	18960	18960	0
505	20250214	102900	6163900	18960	18960	18960	18960	0
506	20250214	102800	6163900	18960	18960	18960	18960	0
507	20250214	102700	6163900	18960	18960	18960	18960	0
508	20250214	102600	6163900	18960	18960	18960	18960	0
509	20250214	102500	6163900	18960	18960	18960	18960	0
510	20250214	102400	6163900	18960	18960	18960	18960	0
511	20250214	102300	6163900	18960	18960	18960	18960	0
512	20250214	102200	6163900	18960	18960	18960	18960	0
513	20250214	102100	6163900	18960	18960	18960	18960	0
514	20250214	102000	6163900	18960	18960	18960	18960	0
515	20250214	101900	6163900	18960	18960	18960	18960	0
516	20250214	101800	6163900	18960	18960	18960	18960	0
517	20250214	101700	6163900	18960	18960	18960	18960	0
518	20250214	101600	6163900	18960	18960	18960	18960	0
519	20250214	101500	6163900	18960	18960	18960	18960	0
520	20250214	101400	6163900	18960	18960	18960	18960	0
521	20250214	101300	6163900	18960	18960	18960	18960	0
522	20250214	101200	6163900	18960	18950	18960	18950	7
523	20250214	101100	6031240	18750	18750	18750	18750	0
524	20250214	101000	6031240	18750	18750	18750	18750	0
525	20250214	100900	6031240	18750	18760	18760	18750	15
526	20250214	100800	5749930	18960	18960	18960	18960	0
527	20250214	100700	5749930	18960	18950	18960	18940	4
528	20250214	100600	5674130	18960	18960	18960	18960	0
529	20250214	100500	5674130	18960	18960	18960	18960	0
530	20250214	100400	5674130	18960	18960	18960	18960	0
531	20250214	100300	5674130	18960	18960	18960	18960	0
532	20250214	100200	5674130	18960	18960	18960	18960	0
533	20250214	100100	5674130	18960	18960	18960	18960	0
534	20250214	100000	5674130	18960	18960	18960	18960	0
535	20250214	095900	5674130	18960	18960	18960	18960	0
536	20250214	095800	5674130	18960	18960	18960	18960	0
537	20250214	095700	5674130	18960	18960	18960	18960	1
538	20250214	095600	5655170	18900	18900	18900	18900	20
539	20250214	095500	5277170	18960	18960	18960	18960	0
540	20250214	095400	5277170	18960	18960	18960	18960	0
541	20250214	095300	5277170	18960	18960	18960	18960	0
542	20250214	095200	5277170	18960	18960	18960	18960	0
543	20250214	095100	5277170	18960	18960	18960	18960	0
544	20250214	095000	5277170	18960	18960	18960	18960	0
545	20250214	094900	5277170	18960	18960	18960	18960	22
546	20250214	094800	4860050	18960	18960	18960	18960	0
547	20250214	094700	4860050	18960	18960	18960	18960	0
548	20250214	094600	4860050	18960	18960	18960	18960	0
549	20250214	094500	4860050	18960	18960	18960	18960	0
550	20250214	094400	4860050	18960	18960	18960	18960	0
551	20250214	094300	4860050	18960	18960	18960	18960	0
552	20250214	094200	4860050	18960	18960	18960	18960	0
553	20250214	094100	4860050	18960	18960	18960	18960	0
554	20250214	094000	4860050	18960	18960	18960	18960	0
555	20250214	093900	4860050	18960	18960	18960	18960	0
556	20250214	093800	4860050	18960	18960	18960	18960	0
557	20250214	093700	4860050	18960	18960	18960	18960	0
558	20250214	093600	4860050	18960	18960	18960	18960	0
559	20250214	093500	4860050	18960	18960	18960	18960	0
560	20250214	093400	4860050	18960	18960	18960	18960	0
561	20250214	093300	4860050	18960	18960	18960	18960	0
562	20250214	093200	4860050	18960	18960	18960	18960	0
563	20250214	093100	4860050	18960	18960	18960	18960	2
564	20250214	093000	4822130	18810	18810	18810	18810	0
565	20250214	092900	4822130	18810	18810	18810	18810	2
566	20250214	092800	4784510	18960	18960	18960	18960	0
567	20250214	092700	4784510	18960	18960	18960	18960	0
568	20250214	092600	4784510	18960	18960	18960	18960	1
569	20250214	092500	4765550	18770	18770	18770	18770	0
570	20250214	092400	4765550	18770	18770	18770	18770	20
571	20250214	092300	4390150	18980	18980	18980	18980	0
572	20250214	092200	4390150	18980	18980	18980	18980	0
573	20250214	092100	4390150	18980	18980	18980	18980	0
574	20250214	092000	4390150	18980	18980	18980	18980	0
575	20250214	091900	4390150	18980	18980	18980	18980	0
576	20250214	091800	4390150	18980	18900	18980	18900	3
577	20250214	091700	4333370	18990	18990	18990	18990	0
578	20250214	091600	4333370	18990	18990	18990	18990	0
579	20250214	091500	4333370	18990	18990	18990	18990	0
580	20250214	091400	4333370	18990	18990	18990	18990	0
581	20250214	091300	4333370	18990	18990	18990	18990	0
582	20250214	091200	4333370	18990	18990	18990	18990	0
583	20250214	091100	4333370	18990	18890	18990	18890	37
584	20250214	091000	3632210	18950	18780	18950	18710	107
585	20250214	090900	1628800	18980	18980	18980	18980	0
586	20250214	090800	1628800	18980	18980	18980	18980	0
587	20250214	090700	1628800	18980	18980	18980	18980	0
588	20250214	090600	1628800	18980	18980	18980	18980	0
589	20250214	090500	1628800	18980	18760	18980	18760	3
590	20250214	090400	1572140	18980	18940	18980	18940	3
591	20250214	090300	1515250	18810	18810	18810	18810	13
592	20250214	090200	1270720	18990	18990	18990	18990	0
593	20250214	090100	1270720	18990	18980	18990	18980	2
594	20250214	090000	1232750	18990	18990	18990	18960	65