KissMeData/009140/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	185200	112662450	18940	18940	18940	18940	110
3	20250217	185100	112662450	18940	18940	18940	18940	0
4	20250217	185000	112662450	18940	18940	18940	18940	0
5	20250217	184900	112662450	18940	18940	18940	18940	0
6	20250217	184800	112662450	18940	18940	18940	18940	0
7	20250217	184700	112662450	18940	18940	18940	18940	0
8	20250217	184600	112662450	18940	18940	18940	18940	0
9	20250217	184500	112662450	18940	18940	18940	18940	0
10	20250217	184400	112662450	18940	18940	18940	18940	0
11	20250217	184300	112662450	18940	18940	18940	18940	0
12	20250217	184200	112662450	18940	18940	18940	18940	0
13	20250217	184100	112662450	18940	18940	18940	18940	0
14	20250217	184000	112662450	18940	18940	18940	18940	0
15	20250217	183900	112662450	18940	18940	18940	18940	0
16	20250217	183800	112662450	18940	18940	18940	18940	0
17	20250217	183700	112662450	18940	18940	18940	18940	0
18	20250217	183600	112662450	18940	18940	18940	18940	0
19	20250217	183500	112662450	18940	18940	18940	18940	0
20	20250217	183400	112662450	18940	18940	18940	18940	0
21	20250217	183300	112662450	18940	18940	18940	18940	0
22	20250217	183200	112662450	18940	18940	18940	18940	0
23	20250217	183100	112662450	18940	18940	18940	18940	0
24	20250217	183000	112662450	18940	18940	18940	18940	0
25	20250217	182900	112662450	18940	18940	18940	18940	0
26	20250217	182800	112662450	18940	18940	18940	18940	0
27	20250217	182700	112662450	18940	18940	18940	18940	0
28	20250217	182600	112662450	18940	18940	18940	18940	0
29	20250217	182500	112662450	18940	18940	18940	18940	0
30	20250217	182400	112662450	18940	18940	18940	18940	0
31	20250217	182300	112662450	18940	18940	18940	18940	0
32	20250217	182200	112662450	18940	18940	18940	18940	110
33	20250217	182100	112662450	18940	18940	18940	18940	0
34	20250217	182000	112662450	18940	18940	18940	18940	0
35	20250217	181900	112662450	18940	18940	18940	18940	0
36	20250217	181800	112662450	18940	18940	18940	18940	0
37	20250217	181700	112662450	18940	18940	18940	18940	0
38	20250217	181600	112662450	18940	18940	18940	18940	0
39	20250217	181500	112662450	18940	18940	18940	18940	0
40	20250217	181400	112662450	18940	18940	18940	18940	0
41	20250217	181300	112662450	18940	18940	18940	18940	0
42	20250217	181200	112662450	18940	18940	18940	18940	0
43	20250217	181100	112662450	18940	18940	18940	18940	0
44	20250217	181000	112662450	18940	18940	18940	18940	0
45	20250217	180900	112662450	18940	18940	18940	18940	0
46	20250217	180800	112662450	18940	18940	18940	18940	0
47	20250217	180700	112662450	18940	18940	18940	18940	0
48	20250217	180600	112662450	18940	18940	18940	18940	0
49	20250217	180500	112662450	18940	18940	18940	18940	0
50	20250217	180400	112662450	18940	18940	18940	18940	0
51	20250217	180300	112662450	18940	18940	18940	18940	0
52	20250217	180200	112662450	18940	18940	18940	18940	0
53	20250217	180100	112662450	18940	18940	18940	18940	0
54	20250217	180000	112662450	18940	18940	18940	18940	0
55	20250217	175900	112662450	18940	18940	18940	18940	0
56	20250217	175800	112662450	18940	18940	18940	18940	0
57	20250217	175700	112662450	18940	18940	18940	18940	0
58	20250217	175600	112662450	18940	18940	18940	18940	0
59	20250217	175500	112662450	18940	18940	18940	18940	0
60	20250217	175400	112662450	18940	18940	18940	18940	0
61	20250217	175300	112662450	18940	18940	18940	18940	0
62	20250217	175200	112662450	18940	18940	18940	18940	110
63	20250217	175100	112662450	18940	18940	18940	18940	0
64	20250217	175000	112662450	18940	18940	18940	18940	0
65	20250217	174900	112662450	18940	18940	18940	18940	0
66	20250217	174800	112662450	18940	18940	18940	18940	0
67	20250217	174700	112662450	18940	18940	18940	18940	0
68	20250217	174600	112662450	18940	18940	18940	18940	0
69	20250217	174500	112662450	18940	18940	18940	18940	0
70	20250217	174400	112662450	18940	18940	18940	18940	0
71	20250217	174300	112662450	18940	18940	18940	18940	0
72	20250217	174200	112662450	18940	18940	18940	18940	0
73	20250217	174100	112662450	18940	18940	18940	18940	0
74	20250217	174000	112662450	18940	18940	18940	18940	0
75	20250217	173900	112662450	18940	18940	18940	18940	0
76	20250217	173800	112662450	18940	18940	18940	18940	0
77	20250217	173700	112662450	18940	18940	18940	18940	0
78	20250217	173600	112662450	18940	18940	18940	18940	0
79	20250217	173500	112662450	18940	18940	18940	18940	0
80	20250217	173400	112662450	18940	18940	18940	18940	0
81	20250217	173300	112662450	18940	18940	18940	18940	0
82	20250217	173200	112662450	18940	18940	18940	18940	0
83	20250217	173100	112662450	18940	18940	18940	18940	0
84	20250217	173000	112662450	18940	18940	18940	18940	0
85	20250217	172900	112662450	18940	18940	18940	18940	0
86	20250217	172800	112662450	18940	18940	18940	18940	0
87	20250217	172700	112662450	18940	18940	18940	18940	0
88	20250217	172600	112662450	18940	18940	18940	18940	0
89	20250217	172500	112662450	18940	18940	18940	18940	0
90	20250217	172400	112662450	18940	18940	18940	18940	0
91	20250217	172300	112662450	18940	18940	18940	18940	0
92	20250217	172200	112662450	18940	18940	18940	18940	110
93	20250217	172100	112662450	18940	18940	18940	18940	0
94	20250217	172000	112662450	18940	18940	18940	18940	0
95	20250217	171900	112662450	18940	18940	18940	18940	0
96	20250217	171800	112662450	18940	18940	18940	18940	0
97	20250217	171700	112662450	18940	18940	18940	18940	0
98	20250217	171600	112662450	18940	18940	18940	18940	0
99	20250217	171500	112662450	18940	18940	18940	18940	0
100	20250217	171400	112662450	18940	18940	18940	18940	0
101	20250217	171300	112662450	18940	18940	18940	18940	0
102	20250217	171200	112662450	18940	18940	18940	18940	0
103	20250217	171100	112662450	18940	18940	18940	18940	0
104	20250217	171000	112662450	18940	18940	18940	18940	0
105	20250217	170900	112662450	18940	18940	18940	18940	0
106	20250217	170800	112662450	18940	18940	18940	18940	0
107	20250217	170700	112662450	18940	18940	18940	18940	0
108	20250217	170600	112662450	18940	18940	18940	18940	0
109	20250217	170500	112662450	18940	18940	18940	18940	0
110	20250217	170400	112662450	18940	18940	18940	18940	0
111	20250217	170300	112662450	18940	18940	18940	18940	0
112	20250217	170200	112662450	18940	18940	18940	18940	0
113	20250217	170100	112662450	18940	18940	18940	18940	0
114	20250217	170000	112662450	18940	18940	18940	18940	0
115	20250217	165900	112662450	18940	18940	18940	18940	0
116	20250217	165800	112662450	18940	18940	18940	18940	0
117	20250217	165700	112662450	18940	18940	18940	18940	0
118	20250217	165600	112662450	18940	18940	18940	18940	0
119	20250217	165500	112662450	18940	18940	18940	18940	0
120	20250217	165400	112662450	18940	18940	18940	18940	0
121	20250217	165300	112662450	18940	18940	18940	18940	0
122	20250217	165200	112662450	18940	18940	18940	18940	110
123	20250217	165100	112662450	18940	18940	18940	18940	0
124	20250217	165000	112662450	18940	18940	18940	18940	0
125	20250217	164900	112662450	18940	18940	18940	18940	0
126	20250217	164800	112662450	18940	18940	18940	18940	0
127	20250217	164700	112662450	18940	18940	18940	18940	0
128	20250217	164600	112662450	18940	18940	18940	18940	0
129	20250217	164500	112662450	18940	18940	18940	18940	0
130	20250217	164400	112662450	18940	18940	18940	18940	0
131	20250217	164300	112662450	18940	18940	18940	18940	0
132	20250217	164200	112662450	18940	18940	18940	18940	0
133	20250217	164100	112662450	18940	18940	18940	18940	0
134	20250217	164000	112662450	18940	18940	18940	18940	0
135	20250217	163900	112662450	18940	18940	18940	18940	0
136	20250217	163800	112662450	18940	18940	18940	18940	0
137	20250217	163700	112662450	18940	18940	18940	18940	0
138	20250217	163600	112662450	18940	18940	18940	18940	0
139	20250217	163500	112662450	18940	18940	18940	18940	0
140	20250217	163400	112662450	18940	18940	18940	18940	0
141	20250217	163300	112662450	18940	18940	18940	18940	0
142	20250217	163200	112662450	18940	18940	18940	18940	0
143	20250217	163100	112662450	18940	18940	18940	18940	0
144	20250217	163000	112662450	18940	18940	18940	18940	0
145	20250217	162900	112662450	18940	18940	18940	18940	0
146	20250217	162800	112662450	18940	18940	18940	18940	0
147	20250217	162700	112662450	18940	18940	18940	18940	0
148	20250217	162600	112662450	18940	18940	18940	18940	0
149	20250217	162500	112662450	18940	18940	18940	18940	0
150	20250217	162400	112662450	18940	18940	18940	18940	0
151	20250217	162300	112662450	18940	18940	18940	18940	0
152	20250217	162200	112662450	18940	18940	18940	18940	110
153	20250217	162100	112662450	18940	18940	18940	18940	0
154	20250217	162000	112662450	18940	18940	18940	18940	0
155	20250217	161900	112662450	18940	18940	18940	18940	0
156	20250217	161800	112662450	18940	18940	18940	18940	0
157	20250217	161700	112662450	18940	18940	18940	18940	0
158	20250217	161600	112662450	18940	18940	18940	18940	0
159	20250217	161500	112662450	18940	18940	18940	18940	0
160	20250217	161400	112662450	18940	18940	18940	18940	0
161	20250217	161300	112662450	18940	18940	18940	18940	0
162	20250217	161200	112662450	18940	18940	18940	18940	0
163	20250217	161100	112662450	18940	18940	18940	18940	0
164	20250217	161000	112662450	18940	18940	18940	18940	0
165	20250217	160900	112662450	18940	18940	18940	18940	0
166	20250217	160800	112662450	18940	18940	18940	18940	0
167	20250217	160700	112662450	18940	18940	18940	18940	0
168	20250217	160600	112662450	18940	18940	18940	18940	0
169	20250217	160500	112662450	18940	18940	18940	18940	0
170	20250217	160400	112662450	18940	18940	18940	18940	0
171	20250217	160300	112662450	18940	18940	18940	18940	0
172	20250217	160200	112662450	18940	18940	18940	18940	0
173	20250217	160100	112662450	18940	18940	18940	18940	0
174	20250217	160000	112662450	18940	18940	18940	18940	0
175	20250217	155900	112662450	18940	18940	18940	18940	0
176	20250217	155800	112662450	18940	18940	18940	18940	0
177	20250217	155700	112662450	18940	18940	18940	18940	0
178	20250217	155600	112662450	18940	18940	18940	18940	0
179	20250217	155500	112662450	18940	18940	18940	18940	0
180	20250217	155400	112662450	18940	18940	18940	18940	0
181	20250217	155300	112662450	18940	18940	18940	18940	0
182	20250217	155200	112662450	18940	18940	18940	18940	110
183	20250217	155100	112662450	18940	18940	18940	18940	0
184	20250217	155000	112662450	18940	18940	18940	18940	0
185	20250217	154900	112662450	18940	18940	18940	18940	0
186	20250217	154800	112662450	18940	18940	18940	18940	0
187	20250217	154700	112662450	18940	18940	18940	18940	0
188	20250217	154600	112662450	18940	18940	18940	18940	0
189	20250217	154500	112662450	18940	18940	18940	18940	0
190	20250217	154400	112662450	18940	18940	18940	18940	0
191	20250217	154300	112662450	18940	18940	18940	18940	0
192	20250217	154200	112662450	18940	18940	18940	18940	0
193	20250217	154100	112662450	18940	18940	18940	18940	0
194	20250217	154000	112662450	18940	18940	18940	18940	0
195	20250217	153900	112662450	18940	18940	18940	18940	0
196	20250217	153800	112662450	18940	18940	18940	18940	0
197	20250217	153700	112662450	18940	18940	18940	18940	0
198	20250217	153600	112662450	18940	18940	18940	18940	0
199	20250217	153500	112662450	18940	18940	18940	18940	0
200	20250217	153400	112662450	18940	18940	18940	18940	0
201	20250217	153300	112662450	18940	18940	18940	18940	0
202	20250217	153200	112662450	18940	18940	18940	18940	0
203	20250217	153100	112662450	18940	18940	18940	18940	0
204	20250217	153000	112662450	18940	18940	18940	18940	110
205	20250217	152900	110579050	19050	19050	19050	19050	0
206	20250217	152800	110579050	19050	19050	19050	19050	0
207	20250217	152700	110579050	19050	19050	19050	19050	0
208	20250217	152600	110579050	19050	19050	19050	19050	0
209	20250217	152500	110579050	19050	19050	19050	19050	0
210	20250217	152400	110579050	19050	19050	19050	19050	0
211	20250217	152300	110579050	19050	19050	19050	19050	0
212	20250217	152200	110579050	19050	19050	19050	19050	0
213	20250217	152100	110579050	19050	19050	19050	19050	0
214	20250217	152000	110579050	19050	19050	19050	19050	0
215	20250217	151900	110579050	19050	19050	19050	19050	0
216	20250217	151800	110579050	19050	19050	19050	19050	0
217	20250217	151700	110579050	19050	18990	19050	18990	78
218	20250217	151600	109097120	19010	19010	19010	19010	0
219	20250217	151500	109097120	19010	19010	19010	19010	0
220	20250217	151400	109097120	19010	19010	19010	19010	0
221	20250217	151300	109097120	19010	18980	19010	18980	2
222	20250217	151200	109059130	18890	18890	18890	18890	3
223	20250217	151100	109002460	18890	18890	18890	18890	0
224	20250217	151000	109002460	18890	18890	18890	18890	1
225	20250217	150900	108983570	19020	19020	19020	19020	0
226	20250217	150800	108983570	19020	19020	19020	19020	0
227	20250217	150700	108983570	19020	19020	19020	19020	0
228	20250217	150600	108983570	19020	19020	19020	19020	0
229	20250217	150500	108983570	19020	19020	19020	19020	0
230	20250217	150400	108983570	19020	18900	19020	18900	10
231	20250217	150300	108794450	18900	18900	18900	18900	0
232	20250217	150200	108794450	18900	18900	18900	18900	14
233	20250217	150100	108529850	18900	18900	18900	18900	0
234	20250217	150000	108529850	18900	18900	18900	18900	0
235	20250217	145900	108529850	18900	18900	18900	18900	0
236	20250217	145800	108529850	18900	18900	18900	18900	0
237	20250217	145700	108529850	18900	18900	18900	18900	0
238	20250217	145600	108529850	18900	18900	18900	18900	100
239	20250217	145500	106639850	18910	18930	18930	18910	277
240	20250217	145400	101400840	18920	18920	18920	18920	0
241	20250217	145300	101400840	18920	18920	18920	18920	0
242	20250217	145200	101400840	18920	18920	18920	18920	0
243	20250217	145100	101400840	18920	18920	18920	18920	0
244	20250217	145000	101400840	18920	18920	18920	18920	0
245	20250217	144900	101400840	18920	18920	18920	18920	0
246	20250217	144800	101400840	18920	18920	18920	18920	0
247	20250217	144700	101400840	18920	18920	18920	18920	0
248	20250217	144600	101400840	18920	18920	18920	18920	0
249	20250217	144500	101400840	18920	18920	18920	18920	100
250	20250217	144400	99508840	18930	18950	18950	18920	700
251	20250217	144300	86255500	19060	19060	19060	19060	0
252	20250217	144200	86255500	19060	19060	19060	19060	0
253	20250217	144100	86255500	19060	19060	19060	19060	0
254	20250217	144000	86255500	19060	19060	19060	19060	0
255	20250217	143900	86255500	19060	19060	19060	19060	0
256	20250217	143800	86255500	19060	19060	19060	19060	0
257	20250217	143700	86255500	19060	19060	19060	19060	0
258	20250217	143600	86255500	19060	19060	19060	19060	0
259	20250217	143500	86255500	19060	19060	19060	19060	0
260	20250217	143400	86255500	19060	19060	19060	19060	0
261	20250217	143300	86255500	19060	19060	19060	19060	0
262	20250217	143200	86255500	19060	19060	19060	19060	0
263	20250217	143100	86255500	19060	19060	19060	19060	0
264	20250217	143000	86255500	19060	19060	19060	19060	0
265	20250217	142900	86255500	19060	19000	19060	19000	200
266	20250217	142800	82447800	18970	18970	18970	18970	0
267	20250217	142700	82447800	18970	18970	18970	18970	100
268	20250217	142600	80550800	19000	19000	19000	19000	0
269	20250217	142500	80550800	19000	19000	19000	19000	0
270	20250217	142400	80550800	19000	19000	19000	19000	73
271	20250217	142300	79163800	19000	19000	19000	19000	0
272	20250217	142200	79163800	19000	19000	19000	19000	0
273	20250217	142100	79163800	19000	19000	19000	19000	0
274	20250217	142000	79163800	19000	19000	19000	19000	0
275	20250217	141900	79163800	19000	19000	19000	19000	0
276	20250217	141800	79163800	19000	19000	19000	19000	0
277	20250217	141700	79163800	19000	19000	19000	19000	0
278	20250217	141600	79163800	19000	19000	19000	19000	300
279	20250217	141500	73463800	19000	18990	19000	18990	300
280	20250217	141400	67764050	19000	19000	19000	19000	0
281	20250217	141300	67764050	19000	19000	19000	19000	0
282	20250217	141200	67764050	19000	19000	19000	19000	0
283	20250217	141100	67764050	19000	19000	19000	19000	0
284	20250217	141000	67764050	19000	19000	19000	19000	0
285	20250217	140900	67764050	19000	19000	19000	19000	0
286	20250217	140800	67764050	19000	19000	19000	19000	0
287	20250217	140700	67764050	19000	19000	19000	19000	0
288	20250217	140600	67764050	19000	19000	19000	19000	1
289	20250217	140500	67745050	18990	18990	18990	18990	0
290	20250217	140400	67745050	18990	18990	18990	18990	0
291	20250217	140300	67745050	18990	18990	18990	18990	0
292	20250217	140200	67745050	18990	18990	18990	18990	0
293	20250217	140100	67745050	18990	18990	18990	18990	0
294	20250217	140000	67745050	18990	18990	18990	18990	0
295	20250217	135900	67745050	18990	18990	18990	18990	0
296	20250217	135800	67745050	18990	18990	18990	18990	0
297	20250217	135700	67745050	18990	18990	18990	18990	8
298	20250217	135600	67593130	18990	18990	18990	18990	0
299	20250217	135500	67593130	18990	18990	18990	18990	0
300	20250217	135400	67593130	18990	18990	18990	18990	0
301	20250217	135300	67593130	18990	18990	18990	18990	0
302	20250217	135200	67593130	18990	18990	18990	18990	0
303	20250217	135100	67593130	18990	18990	18990	18990	50
304	20250217	135000	66643630	19000	19000	19000	19000	0
305	20250217	134900	66643630	19000	19000	19000	19000	0
306	20250217	134800	66643630	19000	19000	19000	19000	0
307	20250217	134700	66643630	19000	19000	19000	19000	0
308	20250217	134600	66643630	19000	19000	19000	19000	0
309	20250217	134500	66643630	19000	19000	19000	19000	0
310	20250217	134400	66643630	19000	19000	19000	19000	0
311	20250217	134300	66643630	19000	19000	19000	19000	0
312	20250217	134200	66643630	19000	18980	19000	18980	3
313	20250217	134100	66586660	18920	18920	18920	18920	0
314	20250217	134000	66586660	18920	18920	18920	18920	0
315	20250217	133900	66586660	18920	18920	18920	18920	0
316	20250217	133800	66586660	18920	18920	18920	18920	0
317	20250217	133700	66586660	18920	18920	18920	18920	0
318	20250217	133600	66586660	18920	18920	18920	18920	7
319	20250217	133500	66454220	18920	18920	18920	18920	0
320	20250217	133400	66454220	18920	18920	18920	18920	0
321	20250217	133300	66454220	18920	18920	18920	18920	0
322	20250217	133200	66454220	18920	18920	18920	18920	0
323	20250217	133100	66454220	18920	18920	18920	18920	1
324	20250217	133000	66435300	18920	18920	18920	18920	0
325	20250217	132900	66435300	18920	18920	18920	18920	0
326	20250217	132800	66435300	18920	18920	18920	18920	0
327	20250217	132700	66435300	18920	18920	18920	18920	53
328	20250217	132600	65432540	19000	19000	19000	19000	0
329	20250217	132500	65432540	19000	19000	19000	19000	0
330	20250217	132400	65432540	19000	19000	19000	19000	0
331	20250217	132300	65432540	19000	19000	19000	19000	0
332	20250217	132200	65432540	19000	19000	19000	19000	0
333	20250217	132100	65432540	19000	19000	19000	19000	0
334	20250217	132000	65432540	19000	19000	19000	19000	0
335	20250217	131900	65432540	19000	19000	19000	19000	0
336	20250217	131800	65432540	19000	19000	19000	19000	0
337	20250217	131700	65432540	19000	19000	19000	19000	0
338	20250217	131600	65432540	19000	19000	19000	19000	0
339	20250217	131500	65432540	19000	19000	19000	19000	0
340	20250217	131400	65432540	19000	19000	19000	19000	103
341	20250217	131300	63475540	19060	19060	19060	19060	1
342	20250217	131200	63456480	19080	19080	19080	19080	1
343	20250217	131100	63437400	19020	18980	19020	18980	1152
344	20250217	131000	41528920	18980	18980	18980	18980	0
345	20250217	130900	41528920	18980	18980	18980	18980	0
346	20250217	130800	41528920	18980	18980	18980	18980	0
347	20250217	130700	41528920	18980	18980	18980	18980	0
348	20250217	130600	41528920	18980	18980	18980	18980	0
349	20250217	130500	41528920	18980	18980	18980	18980	0
350	20250217	130400	41528920	18980	18980	18980	18980	0
351	20250217	130300	41528920	18980	18980	18980	18980	213
352	20250217	130200	37486180	18980	18980	18980	18980	300
353	20250217	130100	31792180	18970	18950	18970	18950	53
354	20250217	130000	30787070	18970	18970	18970	18970	0
355	20250217	125900	30787070	18970	18970	18970	18970	0
356	20250217	125800	30787070	18970	18970	18970	18970	0
357	20250217	125700	30787070	18970	18970	18970	18970	0
358	20250217	125600	30787070	18970	18970	18970	18970	0
359	20250217	125500	30787070	18970	18970	18970	18970	0
360	20250217	125400	30787070	18970	18970	18970	18970	0
361	20250217	125300	30787070	18970	18970	18970	18970	0
362	20250217	125200	30787070	18970	18970	18970	18970	0
363	20250217	125100	30787070	18970	18970	18970	18970	0
364	20250217	125000	30787070	18970	18970	18970	18970	0
365	20250217	124900	30787070	18970	18970	18970	18970	0
366	20250217	124800	30787070	18970	18970	18970	18970	0
367	20250217	124700	30787070	18970	18970	18970	18970	0
368	20250217	124600	30787070	18970	18970	18970	18970	0
369	20250217	124500	30787070	18970	18970	18970	18970	0
370	20250217	124400	30787070	18970	18970	18970	18970	0
371	20250217	124300	30787070	18970	18970	18970	18970	0
372	20250217	124200	30787070	18970	18970	18970	18970	0
373	20250217	124100	30787070	18970	18970	18970	18970	0
374	20250217	124000	30787070	18970	18970	18970	18970	0
375	20250217	123900	30787070	18970	18970	18970	18970	0
376	20250217	123800	30787070	18970	18970	18970	18970	0
377	20250217	123700	30787070	18970	18970	18970	18970	0
378	20250217	123600	30787070	18970	18970	18970	18970	0
379	20250217	123500	30787070	18970	18970	18970	18970	0
380	20250217	123400	30787070	18970	18970	18970	18970	0
381	20250217	123300	30787070	18970	18970	18970	18970	0
382	20250217	123200	30787070	18970	18970	18970	18970	0
383	20250217	123100	30787070	18970	18970	18970	18970	0
384	20250217	123000	30787070	18970	18960	18970	18960	3
385	20250217	122900	30730180	18970	18970	18970	18970	0
386	20250217	122800	30730180	18970	18970	18970	18970	0
387	20250217	122700	30730180	18970	18970	18970	18970	0
388	20250217	122600	30730180	18970	18970	18970	18970	1
389	20250217	122500	30711210	18830	18830	18830	18830	0
390	20250217	122400	30711210	18830	18830	18830	18830	0
391	20250217	122300	30711210	18830	18840	18840	18830	12
392	20250217	122200	30485150	18850	18850	18850	18850	0
393	20250217	122100	30485150	18850	18850	18850	18850	0
394	20250217	122000	30485150	18850	18850	18850	18850	0
395	20250217	121900	30485150	18850	18850	18850	18850	0
396	20250217	121800	30485150	18850	18850	18850	18850	0
397	20250217	121700	30485150	18850	18850	18850	18850	300
398	20250217	121600	24830150	18850	18850	18850	18850	0
399	20250217	121500	24830150	18850	18850	18850	18850	0
400	20250217	121400	24830150	18850	18850	18850	18850	1
401	20250217	121300	24811300	18870	18870	18870	18870	0
402	20250217	121200	24811300	18870	18870	18870	18870	0
403	20250217	121100	24811300	18870	18870	18870	18870	0
404	20250217	121000	24811300	18870	18870	18870	18870	0
405	20250217	120900	24811300	18870	18870	18870	18870	0
406	20250217	120800	24811300	18870	18870	18870	18870	0
407	20250217	120700	24811300	18870	18870	18870	18870	0
408	20250217	120600	24811300	18870	18870	18870	18870	0
409	20250217	120500	24811300	18870	18870	18870	18870	0
410	20250217	120400	24811300	18870	18870	18870	18870	0
411	20250217	120300	24811300	18870	18870	18870	18870	10
412	20250217	120200	24622600	18880	18880	18880	18880	12
413	20250217	120100	24396040	18890	18890	18890	18890	0
414	20250217	120000	24396040	18890	18890	18890	18890	0
415	20250217	115900	24396040	18890	18890	18890	18890	0
416	20250217	115800	24396040	18890	18890	18890	18890	0
417	20250217	115700	24396040	18890	18890	18890	18890	0
418	20250217	115600	24396040	18890	18890	18890	18890	0
419	20250217	115500	24396040	18890	18890	18890	18890	1
420	20250217	115400	24377150	18980	18980	18980	18980	0
421	20250217	115300	24377150	18980	18980	18980	18980	0
422	20250217	115200	24377150	18980	18980	18980	18980	0
423	20250217	115100	24377150	18980	18980	18980	18980	0
424	20250217	115000	24377150	18980	18980	18980	18980	0
425	20250217	114900	24377150	18980	18980	18980	18980	0
426	20250217	114800	24377150	18980	18980	18980	18980	5
427	20250217	114700	24282250	18980	18980	18980	18980	0
428	20250217	114600	24282250	18980	18980	18980	18980	0
429	20250217	114500	24282250	18980	18980	18980	18980	0
430	20250217	114400	24282250	18980	18980	18980	18980	0
431	20250217	114300	24282250	18980	18980	18980	18980	1
432	20250217	114200	24263270	18880	18890	18890	18880	97
433	20250217	114100	22431350	18890	18890	18890	18890	0
434	20250217	114000	22431350	18890	18890	18890	18890	0
435	20250217	113900	22431350	18890	18890	18890	18890	0
436	20250217	113800	22431350	18890	18890	18890	18890	0
437	20250217	113700	22431350	18890	18890	18890	18890	0
438	20250217	113600	22431350	18890	18970	18980	18890	251
439	20250217	113500	17680710	18890	18890	18890	18890	0
440	20250217	113400	17680710	18890	18890	18890	18890	0
441	20250217	113300	17680710	18890	18890	18890	18890	0
442	20250217	113200	17680710	18890	18890	18890	18890	0
443	20250217	113100	17680710	18890	18890	18890	18890	0
444	20250217	113000	17680710	18890	18890	18890	18890	0
445	20250217	112900	17680710	18890	18890	18890	18890	0
446	20250217	112800	17680710	18890	18890	18890	18890	0
447	20250217	112700	17680710	18890	18890	18890	18890	8
448	20250217	112600	17529590	18890	18890	18890	18890	0
449	20250217	112500	17529590	18890	18890	18890	18890	0
450	20250217	112400	17529590	18890	18890	18890	18890	0
451	20250217	112300	17529590	18890	18890	18890	18890	0
452	20250217	112200	17529590	18890	18890	18890	18890	0
453	20250217	112100	17529590	18890	18890	18890	18890	3
454	20250217	112000	17472920	19000	19000	19000	19000	0
455	20250217	111900	17472920	19000	19000	19000	19000	0
456	20250217	111800	17472920	19000	19000	19000	19000	0
457	20250217	111700	17472920	19000	19000	19000	19000	55
458	20250217	111600	16427920	18990	18980	18990	18980	53
459	20250217	111500	15421480	19000	19000	19000	19000	0
460	20250217	111400	15421480	19000	19000	19000	19000	0
461	20250217	111300	15421480	19000	19000	19000	19000	0
462	20250217	111200	15421480	19000	19000	19000	19000	0
463	20250217	111100	15421480	19000	19000	19000	19000	0
464	20250217	111000	15421480	19000	19000	19000	19000	0
465	20250217	110900	15421480	19000	19000	19000	19000	0
466	20250217	110800	15421480	19000	19000	19000	19000	0
467	20250217	110700	15421480	19000	19000	19000	19000	0
468	20250217	110600	15421480	19000	19000	19000	19000	0
469	20250217	110500	15421480	19000	19000	19000	19000	0
470	20250217	110400	15421480	19000	19000	19000	19000	0
471	20250217	110300	15421480	19000	18990	19000	18990	7
472	20250217	110200	15288540	19000	19000	19000	19000	0
473	20250217	110100	15288540	19000	19000	19000	19000	0
474	20250217	110000	15288540	19000	19000	19000	19000	0
475	20250217	105900	15288540	19000	19000	19000	19000	0
476	20250217	105800	15288540	19000	19000	19000	19000	0
477	20250217	105700	15288540	19000	19000	19000	19000	0
478	20250217	105600	15288540	19000	19000	19000	19000	0
479	20250217	105500	15288540	19000	19000	19000	19000	0
480	20250217	105400	15288540	19000	19000	19000	19000	0
481	20250217	105300	15288540	19000	19000	19000	19000	0
482	20250217	105200	15288540	19000	19000	19000	19000	0
483	20250217	105100	15288540	19000	18950	19000	18950	35
484	20250217	105000	14624650	18950	18940	18950	18940	29
485	20250217	104900	14075220	18860	18860	18860	18860	0
486	20250217	104800	14075220	18860	18860	18860	18860	0
487	20250217	104700	14075220	18860	18860	18860	18860	0
488	20250217	104600	14075220	18860	18860	18860	18860	0
489	20250217	104500	14075220	18860	18860	18860	18860	0
490	20250217	104400	14075220	18860	18860	18860	18860	2
491	20250217	104300	14037500	18860	18860	18860	18860	1
492	20250217	104200	14018640	18940	18940	18940	18940	0
493	20250217	104100	14018640	18940	18940	18940	18940	0
494	20250217	104000	14018640	18940	18940	18940	18940	0
495	20250217	103900	14018640	18940	18940	18940	18940	0
496	20250217	103800	14018640	18940	18940	18940	18940	0
497	20250217	103700	14018640	18940	18940	18940	18940	0
498	20250217	103600	14018640	18940	18940	18940	18940	0
499	20250217	103500	14018640	18940	18940	18940	18940	0
500	20250217	103400	14018640	18940	18940	18940	18940	0
501	20250217	103300	14018640	18940	18940	18940	18940	0
502	20250217	103200	14018640	18940	18940	18940	18940	0
503	20250217	103100	14018640	18940	18940	18940	18940	0
504	20250217	103000	14018640	18940	18940	18940	18940	0
505	20250217	102900	14018640	18940	18940	18940	18940	0
506	20250217	102800	14018640	18940	18940	18940	18940	0
507	20250217	102700	14018640	18940	18940	18940	18940	0
508	20250217	102600	14018640	18940	18940	18940	18940	1
509	20250217	102500	13999700	18840	18840	18840	18840	0
510	20250217	102400	13999700	18840	18840	18840	18840	0
511	20250217	102300	13999700	18840	18840	18840	18840	0
512	20250217	102200	13999700	18840	18840	18840	18840	0
513	20250217	102100	13999700	18840	18840	18840	18840	0
514	20250217	102000	13999700	18840	18840	18840	18840	149
515	20250217	101900	11192540	18840	18840	18840	18840	51
516	20250217	101800	10231700	18820	18820	18820	18820	0
517	20250217	101700	10231700	18820	18820	18820	18820	0
518	20250217	101600	10231700	18820	18820	18820	18820	0
519	20250217	101500	10231700	18820	18820	18820	18820	0
520	20250217	101400	10231700	18820	18820	18820	18820	0
521	20250217	101300	10231700	18820	18820	18820	18820	0
522	20250217	101200	10231700	18820	18820	18820	18810	462
523	20250217	101100	1536870	18950	18950	18950	18950	0
524	20250217	101000	1536870	18950	18950	18950	18950	0
525	20250217	100900	1536870	18950	18950	18950	18950	0
526	20250217	100800	1536870	18950	18950	18950	18950	0
527	20250217	100700	1536870	18950	18950	18950	18950	0
528	20250217	100600	1536870	18950	18950	18950	18950	0
529	20250217	100500	1536870	18950	18950	18950	18950	0
530	20250217	100400	1536870	18950	18950	18950	18950	0
531	20250217	100300	1536870	18950	18950	18950	18950	0
532	20250217	100200	1536870	18950	18950	18950	18950	0
533	20250217	100100	1536870	18950	18950	18950	18950	0
534	20250217	100000	1536870	18950	18950	18950	18950	1
535	20250217	095900	1517920	18950	18950	18950	18950	0
536	20250217	095800	1517920	18950	18950	18950	18950	0
537	20250217	095700	1517920	18950	18950	18950	18950	0
538	20250217	095600	1517920	18950	18950	18950	18950	0
539	20250217	095500	1517920	18950	18950	18950	18950	0
540	20250217	095400	1517920	18950	18950	18950	18950	0
541	20250217	095300	1517920	18950	18950	18950	18950	0
542	20250217	095200	1517920	18950	18950	18950	18950	0
543	20250217	095100	1517920	18950	18950	18950	18950	0
544	20250217	095000	1517920	18950	18950	18950	18950	0
545	20250217	094900	1517920	18950	18950	18950	18950	0
546	20250217	094800	1517920	18950	18950	18950	18950	0
547	20250217	094700	1517920	18950	18950	18950	18950	0
548	20250217	094600	1517920	18950	18950	18950	18950	0
549	20250217	094500	1517920	18950	18950	18950	18950	0
550	20250217	094400	1517920	18950	18950	18950	18950	0
551	20250217	094300	1517920	18950	18950	18950	18950	0
552	20250217	094200	1517920	18950	18950	18950	18950	0
553	20250217	094100	1517920	18950	18950	18950	18950	0
554	20250217	094000	1517920	18950	18950	18950	18950	1
555	20250217	093900	1498970	18950	18950	18950	18950	0
556	20250217	093800	1498970	18950	18950	18950	18950	0
557	20250217	093700	1498970	18950	18950	18950	18950	0
558	20250217	093600	1498970	18950	18950	18950	18950	0
559	20250217	093500	1498970	18950	18950	18950	18950	0
560	20250217	093400	1498970	18950	18950	18950	18950	0
561	20250217	093300	1498970	18950	18950	18950	18950	0
562	20250217	093200	1498970	18950	18950	18950	18950	1
563	20250217	093100	1480020	18960	18960	18960	18960	0
564	20250217	093000	1480020	18960	18960	18960	18960	0
565	20250217	092900	1480020	18960	18960	18960	18960	0
566	20250217	092800	1480020	18960	18960	18960	18960	0
567	20250217	092700	1480020	18960	18960	18960	18960	0
568	20250217	092600	1480020	18960	18960	18960	18960	0
569	20250217	092500	1480020	18960	18960	18960	18960	0
570	20250217	092400	1480020	18960	18960	18960	18960	0
571	20250217	092300	1480020	18960	18960	18960	18960	0
572	20250217	092200	1480020	18960	18960	18960	18960	0
573	20250217	092100	1480020	18960	18960	18960	18960	2
574	20250217	092000	1442100	18960	18960	18960	18960	0
575	20250217	091900	1442100	18960	18960	18960	18960	0
576	20250217	091800	1442100	18960	18960	18960	18960	0
577	20250217	091700	1442100	18960	18960	18960	18960	0
578	20250217	091600	1442100	18960	18960	18960	18960	0
579	20250217	091500	1442100	18960	18970	18970	18960	3
580	20250217	091400	1385210	19020	19020	19020	19020	0
581	20250217	091300	1385210	19020	19020	19020	19020	0
582	20250217	091200	1385210	19020	19020	19020	19020	0
583	20250217	091100	1385210	19020	19020	19020	19020	4
584	20250217	091000	1309130	18960	18960	18960	18960	0
585	20250217	090900	1309130	18960	18960	18960	18960	0
586	20250217	090800	1309130	18960	18960	18960	18960	0
587	20250217	090700	1309130	18960	18960	18960	18960	0
588	20250217	090600	1309130	18960	18960	18960	18960	0
589	20250217	090500	1309130	18960	18960	18960	18960	0
590	20250217	090400	1309130	18960	18960	18960	18960	0
591	20250217	090300	1309130	18960	18960	18960	18960	0
592	20250217	090200	1309130	18960	18960	18960	18960	0
593	20250217	090100	1309130	18960	18960	18960	18960	0
594	20250217	090000	1309130	18960	19020	19020	18960	69