KissMeData/009140/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	185300	51709830	18990	18990	18990	18990	70
3	20250220	185200	51709830	18990	18990	18990	18990	0
4	20250220	185100	51709830	18990	18990	18990	18990	0
5	20250220	185000	51709830	18990	18990	18990	18990	0
6	20250220	184900	51709830	18990	18990	18990	18990	0
7	20250220	184800	51709830	18990	18990	18990	18990	0
8	20250220	184700	51709830	18990	18990	18990	18990	0
9	20250220	184600	51709830	18990	18990	18990	18990	0
10	20250220	184500	51709830	18990	18990	18990	18990	0
11	20250220	184400	51709830	18990	18990	18990	18990	0
12	20250220	184300	51709830	18990	18990	18990	18990	0
13	20250220	184200	51709830	18990	18990	18990	18990	0
14	20250220	184100	51709830	18990	18990	18990	18990	0
15	20250220	184000	51709830	18990	18990	18990	18990	0
16	20250220	183900	51709830	18990	18990	18990	18990	0
17	20250220	183800	51709830	18990	18990	18990	18990	0
18	20250220	183700	51709830	18990	18990	18990	18990	0
19	20250220	183600	51709830	18990	18990	18990	18990	0
20	20250220	183500	51709830	18990	18990	18990	18990	0
21	20250220	183400	51709830	18990	18990	18990	18990	0
22	20250220	183300	51709830	18990	18990	18990	18990	0
23	20250220	183200	51709830	18990	18990	18990	18990	0
24	20250220	183100	51709830	18990	18990	18990	18990	0
25	20250220	183000	51709830	18990	18990	18990	18990	0
26	20250220	182900	51709830	18990	18990	18990	18990	0
27	20250220	182800	51709830	18990	18990	18990	18990	0
28	20250220	182700	51709830	18990	18990	18990	18990	0
29	20250220	182600	51709830	18990	18990	18990	18990	0
30	20250220	182500	51709830	18990	18990	18990	18990	0
31	20250220	182400	51709830	18990	18990	18990	18990	0
32	20250220	182300	51709830	18990	18990	18990	18990	70
33	20250220	182200	51709830	18990	18990	18990	18990	0
34	20250220	182100	51709830	18990	18990	18990	18990	0
35	20250220	182000	51709830	18990	18990	18990	18990	0
36	20250220	181900	51709830	18990	18990	18990	18990	0
37	20250220	181800	51709830	18990	18990	18990	18990	0
38	20250220	181700	51709830	18990	18990	18990	18990	0
39	20250220	181600	51709830	18990	18990	18990	18990	0
40	20250220	181500	51709830	18990	18990	18990	18990	0
41	20250220	181400	51709830	18990	18990	18990	18990	0
42	20250220	181300	51709830	18990	18990	18990	18990	0
43	20250220	181200	51709830	18990	18990	18990	18990	0
44	20250220	181100	51709830	18990	18990	18990	18990	0
45	20250220	181000	51709830	18990	18990	18990	18990	0
46	20250220	180900	51709830	18990	18990	18990	18990	0
47	20250220	180800	51709830	18990	18990	18990	18990	0
48	20250220	180700	51709830	18990	18990	18990	18990	0
49	20250220	180600	51709830	18990	18990	18990	18990	0
50	20250220	180500	51709830	18990	18990	18990	18990	0
51	20250220	180400	51709830	18990	18990	18990	18990	0
52	20250220	180300	51709830	18990	18990	18990	18990	0
53	20250220	180200	51709830	18990	18990	18990	18990	0
54	20250220	180100	51709830	18990	18990	18990	18990	0
55	20250220	180000	51709830	18990	18990	18990	18990	0
56	20250220	175900	51709830	18990	18990	18990	18990	0
57	20250220	175800	51709830	18990	18990	18990	18990	0
58	20250220	175700	51709830	18990	18990	18990	18990	0
59	20250220	175600	51709830	18990	18990	18990	18990	0
60	20250220	175500	51709830	18990	18990	18990	18990	0
61	20250220	175400	51709830	18990	18990	18990	18990	0
62	20250220	175300	51709830	18990	18990	18990	18990	70
63	20250220	175200	51709830	18990	18990	18990	18990	0
64	20250220	175100	51709830	18990	18990	18990	18990	0
65	20250220	175000	51709830	18990	18990	18990	18990	0
66	20250220	174900	51709830	18990	18990	18990	18990	0
67	20250220	174800	51709830	18990	18990	18990	18990	0
68	20250220	174700	51709830	18990	18990	18990	18990	0
69	20250220	174600	51709830	18990	18990	18990	18990	0
70	20250220	174500	51709830	18990	18990	18990	18990	0
71	20250220	174400	51709830	18990	18990	18990	18990	0
72	20250220	174300	51709830	18990	18990	18990	18990	0
73	20250220	174200	51709830	18990	18990	18990	18990	0
74	20250220	174100	51709830	18990	18990	18990	18990	0
75	20250220	174000	51709830	18990	18990	18990	18990	0
76	20250220	173900	51709830	18990	18990	18990	18990	0
77	20250220	173800	51709830	18990	18990	18990	18990	0
78	20250220	173700	51709830	18990	18990	18990	18990	0
79	20250220	173600	51709830	18990	18990	18990	18990	0
80	20250220	173500	51709830	18990	18990	18990	18990	0
81	20250220	173400	51709830	18990	18990	18990	18990	0
82	20250220	173300	51709830	18990	18990	18990	18990	0
83	20250220	173200	51709830	18990	18990	18990	18990	0
84	20250220	173100	51709830	18990	18990	18990	18990	0
85	20250220	173000	51709830	18990	18990	18990	18990	0
86	20250220	172900	51709830	18990	18990	18990	18990	0
87	20250220	172800	51709830	18990	18990	18990	18990	0
88	20250220	172700	51709830	18990	18990	18990	18990	0
89	20250220	172600	51709830	18990	18990	18990	18990	0
90	20250220	172500	51709830	18990	18990	18990	18990	0
91	20250220	172400	51709830	18990	18990	18990	18990	0
92	20250220	172300	51709830	18990	18990	18990	18990	70
93	20250220	172200	51709830	18990	18990	18990	18990	0
94	20250220	172100	51709830	18990	18990	18990	18990	0
95	20250220	172000	51709830	18990	18990	18990	18990	0
96	20250220	171900	51709830	18990	18990	18990	18990	0
97	20250220	171800	51709830	18990	18990	18990	18990	0
98	20250220	171700	51709830	18990	18990	18990	18990	0
99	20250220	171600	51709830	18990	18990	18990	18990	0
100	20250220	171500	51709830	18990	18990	18990	18990	0
101	20250220	171400	51709830	18990	18990	18990	18990	0
102	20250220	171300	51709830	18990	18990	18990	18990	0
103	20250220	171200	51709830	18990	18990	18990	18990	0
104	20250220	171100	51709830	18990	18990	18990	18990	0
105	20250220	171000	51709830	18990	18990	18990	18990	0
106	20250220	170900	51709830	18990	18990	18990	18990	0
107	20250220	170800	51709830	18990	18990	18990	18990	0
108	20250220	170700	51709830	18990	18990	18990	18990	0
109	20250220	170600	51709830	18990	18990	18990	18990	0
110	20250220	170500	51709830	18990	18990	18990	18990	0
111	20250220	170400	51709830	18990	18990	18990	18990	0
112	20250220	170300	51709830	18990	18990	18990	18990	0
113	20250220	170200	51709830	18990	18990	18990	18990	0
114	20250220	170100	51709830	18990	18990	18990	18990	0
115	20250220	170000	51709830	18990	18990	18990	18990	0
116	20250220	165900	51709830	18990	18990	18990	18990	0
117	20250220	165800	51709830	18990	18990	18990	18990	0
118	20250220	165700	51709830	18990	18990	18990	18990	0
119	20250220	165600	51709830	18990	18990	18990	18990	0
120	20250220	165500	51709830	18990	18990	18990	18990	0
121	20250220	165400	51709830	18990	18990	18990	18990	0
122	20250220	165300	51709830	18990	18990	18990	18990	70
123	20250220	165200	51709830	18990	18990	18990	18990	0
124	20250220	165100	51709830	18990	18990	18990	18990	0
125	20250220	165000	51709830	18990	18990	18990	18990	0
126	20250220	164900	51709830	18990	18990	18990	18990	0
127	20250220	164800	51709830	18990	18990	18990	18990	0
128	20250220	164700	51709830	18990	18990	18990	18990	0
129	20250220	164600	51709830	18990	18990	18990	18990	0
130	20250220	164500	51709830	18990	18990	18990	18990	0
131	20250220	164400	51709830	18990	18990	18990	18990	0
132	20250220	164300	51709830	18990	18990	18990	18990	0
133	20250220	164200	51709830	18990	18990	18990	18990	0
134	20250220	164100	51709830	18990	18990	18990	18990	0
135	20250220	164000	51709830	18990	18990	18990	18990	0
136	20250220	163900	51709830	18990	18990	18990	18990	0
137	20250220	163800	51709830	18990	18990	18990	18990	0
138	20250220	163700	51709830	18990	18990	18990	18990	0
139	20250220	163600	51709830	18990	18990	18990	18990	0
140	20250220	163500	51709830	18990	18990	18990	18990	0
141	20250220	163400	51709830	18990	18990	18990	18990	0
142	20250220	163300	51709830	18990	18990	18990	18990	0
143	20250220	163200	51709830	18990	18990	18990	18990	0
144	20250220	163100	51709830	18990	18990	18990	18990	0
145	20250220	163000	51709830	18990	18990	18990	18990	0
146	20250220	162900	51709830	18990	18990	18990	18990	0
147	20250220	162800	51709830	18990	18990	18990	18990	0
148	20250220	162700	51709830	18990	18990	18990	18990	0
149	20250220	162600	51709830	18990	18990	18990	18990	0
150	20250220	162500	51709830	18990	18990	18990	18990	0
151	20250220	162400	51709830	18990	18990	18990	18990	0
152	20250220	162300	51709830	18990	18990	18990	18990	70
153	20250220	162200	51709830	18990	18990	18990	18990	0
154	20250220	162100	51709830	18990	18990	18990	18990	0
155	20250220	162000	51709830	18990	18990	18990	18990	0
156	20250220	161900	51709830	18990	18990	18990	18990	0
157	20250220	161800	51709830	18990	18990	18990	18990	0
158	20250220	161700	51709830	18990	18990	18990	18990	0
159	20250220	161600	51709830	18990	18990	18990	18990	0
160	20250220	161500	51709830	18990	18990	18990	18990	0
161	20250220	161400	51709830	18990	18990	18990	18990	0
162	20250220	161300	51709830	18990	18990	18990	18990	0
163	20250220	161200	51709830	18990	18990	18990	18990	0
164	20250220	161100	51709830	18990	18990	18990	18990	0
165	20250220	161000	51709830	18990	18990	18990	18990	0
166	20250220	160900	51709830	18990	18990	18990	18990	0
167	20250220	160800	51709830	18990	18990	18990	18990	0
168	20250220	160700	51709830	18990	18990	18990	18990	0
169	20250220	160600	51709830	18990	18990	18990	18990	0
170	20250220	160500	51709830	18990	18990	18990	18990	0
171	20250220	160400	51709830	18990	18990	18990	18990	0
172	20250220	160300	51709830	18990	18990	18990	18990	0
173	20250220	160200	51709830	18990	18990	18990	18990	0
174	20250220	160100	51709830	18990	18990	18990	18990	0
175	20250220	160000	51709830	18990	18990	18990	18990	0
176	20250220	155900	51709830	18990	18990	18990	18990	0
177	20250220	155800	51709830	18990	18990	18990	18990	0
178	20250220	155700	51709830	18990	18990	18990	18990	0
179	20250220	155600	51709830	18990	18990	18990	18990	0
180	20250220	155500	51709830	18990	18990	18990	18990	0
181	20250220	155400	51709830	18990	18990	18990	18990	0
182	20250220	155300	51709830	18990	18990	18990	18990	70
183	20250220	155200	51709830	18990	18990	18990	18990	0
184	20250220	155100	51709830	18990	18990	18990	18990	0
185	20250220	155000	51709830	18990	18990	18990	18990	0
186	20250220	154900	51709830	18990	18990	18990	18990	0
187	20250220	154800	51709830	18990	18990	18990	18990	0
188	20250220	154700	51709830	18990	18990	18990	18990	0
189	20250220	154600	51709830	18990	18990	18990	18990	0
190	20250220	154500	51709830	18990	18990	18990	18990	0
191	20250220	154400	51709830	18990	18990	18990	18990	0
192	20250220	154300	51709830	18990	18990	18990	18990	0
193	20250220	154200	51709830	18990	18990	18990	18990	0
194	20250220	154100	51709830	18990	18990	18990	18990	0
195	20250220	154000	51709830	18990	18990	18990	18990	0
196	20250220	153900	51709830	18990	18990	18990	18990	0
197	20250220	153800	51709830	18990	18990	18990	18990	0
198	20250220	153700	51709830	18990	18990	18990	18990	0
199	20250220	153600	51709830	18990	18990	18990	18990	0
200	20250220	153500	51709830	18990	18990	18990	18990	0
201	20250220	153400	51709830	18990	18990	18990	18990	0
202	20250220	153300	51709830	18990	18990	18990	18990	0
203	20250220	153200	51709830	18990	18990	18990	18990	0
204	20250220	153100	51709830	18990	18990	18990	18990	0
205	20250220	153000	51709830	18990	18990	18990	18990	70
206	20250220	152900	50380530	19000	19000	19000	19000	0
207	20250220	152800	50380530	19000	19000	19000	19000	0
208	20250220	152700	50380530	19000	19000	19000	19000	0
209	20250220	152600	50380530	19000	19000	19000	19000	0
210	20250220	152500	50380530	19000	19000	19000	19000	0
211	20250220	152400	50380530	19000	19000	19000	19000	0
212	20250220	152300	50380530	19000	19000	19000	19000	0
213	20250220	152200	50380530	19000	19000	19000	19000	0
214	20250220	152100	50380530	19000	19000	19000	19000	0
215	20250220	152000	50380530	19000	19000	19000	19000	0
216	20250220	151900	50380530	19000	19000	19000	19000	0
217	20250220	151800	50380530	19000	19000	19000	19000	0
218	20250220	151700	50380530	19000	19000	19000	19000	0
219	20250220	151600	50380530	19000	19000	19000	19000	0
220	20250220	151500	50380530	19000	19000	19000	19000	0
221	20250220	151400	50380530	19000	19000	19000	19000	0
222	20250220	151300	50380530	19000	19000	19000	19000	0
223	20250220	151200	50380530	19000	19000	19000	19000	1
224	20250220	151100	50361530	18930	18930	18930	18930	0
225	20250220	151000	50361530	18930	18930	18930	18930	0
226	20250220	150900	50361530	18930	18930	18930	18930	0
227	20250220	150800	50361530	18930	18930	18930	18930	0
228	20250220	150700	50361530	18930	18930	18930	18930	70
229	20250220	150600	49036430	19000	19000	19000	19000	0
230	20250220	150500	49036430	19000	19000	19000	19000	0
231	20250220	150400	49036430	19000	19000	19000	19000	0
232	20250220	150300	49036430	19000	19000	19000	19000	0
233	20250220	150200	49036430	19000	19000	19000	19000	0
234	20250220	150100	49036430	19000	19000	19000	19000	1
235	20250220	150000	49017430	18930	18930	18930	18930	0
236	20250220	145900	49017430	18930	18930	18930	18930	0
237	20250220	145800	49017430	18930	18930	18930	18930	0
238	20250220	145700	49017430	18930	18940	18940	18930	38
239	20250220	145600	48298010	19010	19010	19010	19010	0
240	20250220	145500	48298010	19010	19010	19010	19010	0
241	20250220	145400	48298010	19010	19010	19010	19010	0
242	20250220	145300	48298010	19010	19010	19010	19010	0
243	20250220	145200	48298010	19010	19010	19010	19010	0
244	20250220	145100	48298010	19010	19010	19010	19010	0
245	20250220	145000	48298010	19010	19010	19010	19010	0
246	20250220	144900	48298010	19010	19010	19010	19010	0
247	20250220	144800	48298010	19010	19010	19010	19010	0
248	20250220	144700	48298010	19010	19010	19010	19010	0
249	20250220	144600	48298010	19010	19010	19010	19010	0
250	20250220	144500	48298010	19010	19010	19010	19010	0
251	20250220	144400	48298010	19010	19010	19010	19010	1
252	20250220	144300	48279000	18940	18940	18940	18940	0
253	20250220	144200	48279000	18940	18940	18940	18940	0
254	20250220	144100	48279000	18940	18940	18940	18940	0
255	20250220	144000	48279000	18940	18940	18940	18940	14
256	20250220	143900	48013840	19010	19010	19010	19010	0
257	20250220	143800	48013840	19010	19010	19010	19010	0
258	20250220	143700	48013840	19010	19010	19010	19010	0
259	20250220	143600	48013840	19010	19010	19010	19010	1
260	20250220	143500	47994830	18940	18940	18940	18940	0
261	20250220	143400	47994830	18940	18940	18940	18940	0
262	20250220	143300	47994830	18940	18940	18940	18940	0
263	20250220	143200	47994830	18940	18940	18940	18940	0
264	20250220	143100	47994830	18940	18940	18940	18940	0
265	20250220	143000	47994830	18940	18940	18940	18940	0
266	20250220	142900	47994830	18940	18940	18940	18940	0
267	20250220	142800	47994830	18940	18940	18940	18940	0
268	20250220	142700	47994830	18940	18940	18940	18940	0
269	20250220	142600	47994830	18940	18940	18940	18940	0
270	20250220	142500	47994830	18940	18940	18940	18940	24
271	20250220	142400	47540270	19010	19010	19010	19010	0
272	20250220	142300	47540270	19010	19010	19010	19010	0
273	20250220	142200	47540270	19010	19010	19010	19010	0
274	20250220	142100	47540270	19010	19010	19010	19010	0
275	20250220	142000	47540270	19010	19010	19010	19010	0
276	20250220	141900	47540270	19010	19010	19010	19010	1
277	20250220	141800	47521260	19100	19100	19100	19100	0
278	20250220	141700	47521260	19100	19100	19100	19100	0
279	20250220	141600	47521260	19100	19100	19100	19100	0
280	20250220	141500	47521260	19100	19100	19100	19100	0
281	20250220	141400	47521260	19100	19100	19100	19100	0
282	20250220	141300	47521260	19100	19100	19100	19100	0
283	20250220	141200	47521260	19100	19100	19100	19100	0
284	20250220	141100	47521260	19100	19100	19100	19100	0
285	20250220	141000	47521260	19100	19100	19100	19100	0
286	20250220	140900	47521260	19100	19100	19100	19100	0
287	20250220	140800	47521260	19100	19100	19100	19100	0
288	20250220	140700	47521260	19100	19100	19100	19100	0
289	20250220	140600	47521260	19100	19100	19100	19100	0
290	20250220	140500	47521260	19100	19100	19100	19100	0
291	20250220	140400	47521260	19100	19100	19100	19100	0
292	20250220	140300	47521260	19100	19100	19100	19100	0
293	20250220	140200	47521260	19100	19100	19100	19100	0
294	20250220	140100	47521260	19100	19100	19100	19100	0
295	20250220	140000	47521260	19100	19100	19100	19100	0
296	20250220	135900	47521260	19100	19100	19100	19100	0
297	20250220	135800	47521260	19100	19100	19100	19100	0
298	20250220	135700	47521260	19100	19100	19100	19100	0
299	20250220	135600	47521260	19100	19100	19100	19100	0
300	20250220	135500	47521260	19100	19100	19100	19100	0
301	20250220	135400	47521260	19100	19100	19100	19100	0
302	20250220	135300	47521260	19100	19100	19100	19100	0
303	20250220	135200	47521260	19100	19100	19100	19100	0
304	20250220	135100	47521260	19100	19100	19100	19100	0
305	20250220	135000	47521260	19100	19100	19100	19100	0
306	20250220	134900	47521260	19100	19100	19100	19100	0
307	20250220	134800	47521260	19100	19100	19100	19100	0
308	20250220	134700	47521260	19100	19100	19100	19100	0
309	20250220	134600	47521260	19100	19100	19100	19100	0
310	20250220	134500	47521260	19100	19100	19100	19100	0
311	20250220	134400	47521260	19100	19100	19100	19100	0
312	20250220	134300	47521260	19100	19100	19100	19100	0
313	20250220	134200	47521260	19100	19100	19100	19100	0
314	20250220	134100	47521260	19100	19100	19100	19100	0
315	20250220	134000	47521260	19100	19100	19100	19100	0
316	20250220	133900	47521260	19100	19100	19100	19100	0
317	20250220	133800	47521260	19100	19100	19100	19100	0
318	20250220	133700	47521260	19100	19100	19100	19100	0
319	20250220	133600	47521260	19100	19100	19100	19100	0
320	20250220	133500	47521260	19100	19100	19100	19100	0
321	20250220	133400	47521260	19100	19100	19100	19100	0
322	20250220	133300	47521260	19100	19100	19100	19100	0
323	20250220	133200	47521260	19100	19100	19100	19100	0
324	20250220	133100	47521260	19100	19100	19100	19100	0
325	20250220	133000	47521260	19100	19100	19100	19100	0
326	20250220	132900	47521260	19100	19100	19100	19100	0
327	20250220	132800	47521260	19100	19100	19100	19100	0
328	20250220	132700	47521260	19100	19100	19100	19100	0
329	20250220	132600	47521260	19100	19100	19100	19100	0
330	20250220	132500	47521260	19100	19100	19100	19100	0
331	20250220	132400	47521260	19100	19100	19100	19100	0
332	20250220	132300	47521260	19100	19100	19100	19100	0
333	20250220	132200	47521260	19100	19100	19100	19100	0
334	20250220	132100	47521260	19100	19100	19100	19100	0
335	20250220	132000	47521260	19100	19100	19100	19100	0
336	20250220	131900	47521260	19100	19100	19100	19100	0
337	20250220	131800	47521260	19100	19100	19100	19100	0
338	20250220	131700	47521260	19100	19100	19100	19100	0
339	20250220	131600	47521260	19100	19100	19100	19100	0
340	20250220	131500	47521260	19100	19100	19100	19100	0
341	20250220	131400	47521260	19100	19000	19100	19000	122
342	20250220	131300	45198360	19000	19000	19000	19000	100
343	20250220	131200	43298360	19000	19000	19000	19000	0
344	20250220	131100	43298360	19000	19000	19000	19000	0
345	20250220	131000	43298360	19000	19000	19000	19000	0
346	20250220	130900	43298360	19000	19000	19000	19000	0
347	20250220	130800	43298360	19000	19000	19000	19000	0
348	20250220	130700	43298360	19000	19000	19000	19000	0
349	20250220	130600	43298360	19000	19000	19000	19000	0
350	20250220	130500	43298360	19000	18970	19000	18970	104
351	20250220	130400	41322690	18990	18990	18990	18990	0
352	20250220	130300	41322690	18990	18990	18990	18990	0
353	20250220	130200	41322690	18990	18990	18990	18990	0
354	20250220	130100	41322690	18990	18990	18990	18990	0
355	20250220	130000	41322690	18990	18990	18990	18990	0
356	20250220	125900	41322690	18990	18990	18990	18990	0
357	20250220	125800	41322690	18990	18990	18990	18990	0
358	20250220	125700	41322690	18990	18990	18990	18990	0
359	20250220	125600	41322690	18990	18990	18990	18990	0
360	20250220	125500	41322690	18990	18990	18990	18990	0
361	20250220	125400	41322690	18990	18990	18990	18990	0
362	20250220	125300	41322690	18990	18990	18990	18990	0
363	20250220	125200	41322690	18990	18990	18990	18990	0
364	20250220	125100	41322690	18990	18990	18990	18990	0
365	20250220	125000	41322690	18990	18990	18990	18990	0
366	20250220	124900	41322690	18990	18990	18990	18990	0
367	20250220	124800	41322690	18990	18990	18990	18990	0
368	20250220	124700	41322690	18990	18990	18990	18990	0
369	20250220	124600	41322690	18990	18990	18990	18990	0
370	20250220	124500	41322690	18990	18990	18990	18990	0
371	20250220	124400	41322690	18990	18990	18990	18990	0
372	20250220	124300	41322690	18990	18990	18990	18990	0
373	20250220	124200	41322690	18990	18990	18990	18990	0
374	20250220	124100	41322690	18990	18990	18990	18990	0
375	20250220	124000	41322690	18990	18990	18990	18990	0
376	20250220	123900	41322690	18990	18990	18990	18990	0
377	20250220	123800	41322690	18990	18990	18990	18990	0
378	20250220	123700	41322690	18990	18990	18990	18990	0
379	20250220	123600	41322690	18990	18990	18990	18990	0
380	20250220	123500	41322690	18990	18990	18990	18990	0
381	20250220	123400	41322690	18990	18990	18990	18990	0
382	20250220	123300	41322690	18990	18990	18990	18990	0
383	20250220	123200	41322690	18990	18990	18990	18990	0
384	20250220	123100	41322690	18990	18990	18990	18990	0
385	20250220	123000	41322690	18990	18990	18990	18990	0
386	20250220	122900	41322690	18990	18990	18990	18990	0
387	20250220	122800	41322690	18990	18990	18990	18990	0
388	20250220	122700	41322690	18990	18990	18990	18990	10
389	20250220	122600	41132790	18990	18990	18990	18990	0
390	20250220	122500	41132790	18990	18990	18990	18990	0
391	20250220	122400	41132790	18990	18990	18990	18990	0
392	20250220	122300	41132790	18990	18990	18990	18990	0
393	20250220	122200	41132790	18990	18990	18990	18990	0
394	20250220	122100	41132790	18990	18990	18990	18990	0
395	20250220	122000	41132790	18990	18990	18990	18990	0
396	20250220	121900	41132790	18990	18990	18990	18990	0
397	20250220	121800	41132790	18990	18990	18990	18990	0
398	20250220	121700	41132790	18990	18990	18990	18990	0
399	20250220	121600	41132790	18990	18990	18990	18990	0
400	20250220	121500	41132790	18990	18990	18990	18990	0
401	20250220	121400	41132790	18990	18990	18990	18990	0
402	20250220	121300	41132790	18990	18990	18990	18990	0
403	20250220	121200	41132790	18990	18990	18990	18990	0
404	20250220	121100	41132790	18990	18990	18990	18990	0
405	20250220	121000	41132790	18990	18990	18990	18990	0
406	20250220	120900	41132790	18990	18990	18990	18990	0
407	20250220	120800	41132790	18990	18990	18990	18990	2
408	20250220	120700	41094810	19000	19000	19000	19000	0
409	20250220	120600	41094810	19000	18960	19000	18960	16
410	20250220	120500	40791410	18900	18900	18900	18900	0
411	20250220	120400	40791410	18900	18900	18900	18900	73
412	20250220	120300	39411710	18960	18960	18960	18960	0
413	20250220	120200	39411710	18960	18950	18960	18950	140
414	20250220	120100	36757440	18960	18960	18960	18960	0
415	20250220	120000	36757440	18960	18960	18960	18960	121
416	20250220	115900	34463280	18960	18960	18960	18960	1
417	20250220	115800	34444320	18900	18900	18900	18900	0
418	20250220	115700	34444320	18900	18900	18900	18900	0
419	20250220	115600	34444320	18900	18900	18900	18900	0
420	20250220	115500	34444320	18900	18900	18900	18900	1
421	20250220	115400	34425420	18960	18960	18960	18960	0
422	20250220	115300	34425420	18960	18960	18960	18960	0
423	20250220	115200	34425420	18960	18960	18960	18960	0
424	20250220	115100	34425420	18960	18960	18960	18960	0
425	20250220	115000	34425420	18960	18960	18960	18960	0
426	20250220	114900	34425420	18960	18960	18960	18960	0
427	20250220	114800	34425420	18960	18960	18960	18960	0
428	20250220	114700	34425420	18960	18960	18960	18960	0
429	20250220	114600	34425420	18960	18960	18960	18960	0
430	20250220	114500	34425420	18960	18960	18960	18960	0
431	20250220	114400	34425420	18960	18960	18960	18960	0
432	20250220	114300	34425420	18960	18960	18960	18960	0
433	20250220	114200	34425420	18960	18940	18960	18940	14
434	20250220	114100	34160150	18900	18900	18900	18900	0
435	20250220	114000	34160150	18900	18900	18900	18900	0
436	20250220	113900	34160150	18900	18900	18900	18900	0
437	20250220	113800	34160150	18900	18900	18900	18900	0
438	20250220	113700	34160150	18900	18900	18900	18900	0
439	20250220	113600	34160150	18900	18900	18900	18900	0
440	20250220	113500	34160150	18900	18900	18900	18900	0
441	20250220	113400	34160150	18900	18900	18900	18900	0
442	20250220	113300	34160150	18900	18900	18900	18900	0
443	20250220	113200	34160150	18900	18900	18900	18900	0
444	20250220	113100	34160150	18900	18900	18900	18900	0
445	20250220	113000	34160150	18900	18900	18900	18900	0
446	20250220	112900	34160150	18900	18900	18900	18900	0
447	20250220	112800	34160150	18900	18900	18900	18900	0
448	20250220	112700	34160150	18900	18900	18900	18900	2
449	20250220	112600	34122350	18770	18770	18770	18770	0
450	20250220	112500	34122350	18770	18770	18770	18770	0
451	20250220	112400	34122350	18770	18920	18920	18770	2
452	20250220	112300	34084660	18770	18940	18940	18760	94
453	20250220	112200	32317400	18820	18820	18820	18820	7
454	20250220	112100	32185660	18810	18810	18810	18810	0
455	20250220	112000	32185660	18810	18810	18810	18810	0
456	20250220	111900	32185660	18810	18810	18810	18810	0
457	20250220	111800	32185660	18810	18940	18940	18810	500
458	20250220	111700	22760150	19040	19040	19040	19040	0
459	20250220	111600	22760150	19040	19040	19040	19040	1
460	20250220	111500	22741110	19040	19040	19040	19040	0
461	20250220	111400	22741110	19040	19040	19040	19040	0
462	20250220	111300	22741110	19040	19040	19040	19040	0
463	20250220	111200	22741110	19040	19040	19040	19040	0
464	20250220	111100	22741110	19040	19040	19040	19040	0
465	20250220	111000	22741110	19040	19040	19040	19040	0
466	20250220	110900	22741110	19040	19040	19040	19040	0
467	20250220	110800	22741110	19040	19040	19040	19040	0
468	20250220	110700	22741110	19040	19040	19040	19040	0
469	20250220	110600	22741110	19040	19000	19040	19000	21
470	20250220	110500	22341700	18900	18900	18900	18900	0
471	20250220	110400	22341700	18900	18900	18900	18900	0
472	20250220	110300	22341700	18900	18900	18900	18900	1
473	20250220	110200	22322800	19000	19000	19000	19000	0
474	20250220	110100	22322800	19000	19000	19000	19000	0
475	20250220	110000	22322800	19000	19000	19000	19000	1
476	20250220	105900	22303800	18900	18900	18900	18900	0
477	20250220	105800	22303800	18900	18900	18900	18900	0
478	20250220	105700	22303800	18900	18900	18900	18900	0
479	20250220	105600	22303800	18900	18900	18900	18900	0
480	20250220	105500	22303800	18900	18900	18900	18900	0
481	20250220	105400	22303800	18900	18900	18900	18900	0
482	20250220	105300	22303800	18900	18900	18900	18900	0
483	20250220	105200	22303800	18900	18900	18900	18900	1
484	20250220	105100	22284900	18900	18900	18900	18900	0
485	20250220	105000	22284900	18900	18900	18900	18900	0
486	20250220	104900	22284900	18900	18900	18900	18900	0
487	20250220	104800	22284900	18900	18900	18900	18900	2
488	20250220	104700	22247100	19000	19000	19000	19000	0
489	20250220	104600	22247100	19000	19000	19000	19000	0
490	20250220	104500	22247100	19000	19000	19000	19000	1
491	20250220	104400	22228100	18900	18950	18950	18810	596
492	20250220	104300	10972760	19020	19020	19020	19020	0
493	20250220	104200	10972760	19020	19020	19020	19020	0
494	20250220	104100	10972760	19020	19020	19020	19020	0
495	20250220	104000	10972760	19020	19020	19020	19020	0
496	20250220	103900	10972760	19020	19020	19020	19020	0
497	20250220	103800	10972760	19020	19020	19020	19020	0
498	20250220	103700	10972760	19020	19020	19020	19020	0
499	20250220	103600	10972760	19020	19020	19020	19020	0
500	20250220	103500	10972760	19020	19020	19020	19020	0
501	20250220	103400	10972760	19020	19020	19020	19020	0
502	20250220	103300	10972760	19020	19020	19020	19020	0
503	20250220	103200	10972760	19020	19020	19020	19020	0
504	20250220	103100	10972760	19020	19020	19020	19020	0
505	20250220	103000	10972760	19020	19020	19020	19020	0
506	20250220	102900	10972760	19020	19020	19020	19020	0
507	20250220	102800	10972760	19020	19020	19020	19020	0
508	20250220	102700	10972760	19020	19020	19020	19020	0
509	20250220	102600	10972760	19020	19020	19020	19020	0
510	20250220	102500	10972760	19020	19020	19020	19020	0
511	20250220	102400	10972760	19020	19020	19020	19020	0
512	20250220	102300	10972760	19020	19020	19020	19020	0
513	20250220	102200	10972760	19020	19020	19020	19020	0
514	20250220	102100	10972760	19020	19020	19020	19020	0
515	20250220	102000	10972760	19020	19020	19020	19020	0
516	20250220	101900	10972760	19020	19020	19020	19020	0
517	20250220	101800	10972760	19020	19020	19020	19020	0
518	20250220	101700	10972760	19020	19020	19020	19020	0
519	20250220	101600	10972760	19020	19020	19020	19020	0
520	20250220	101500	10972760	19020	19020	19020	19020	0
521	20250220	101400	10972760	19020	19020	19020	19020	0
522	20250220	101300	10972760	19020	19020	19020	19020	1
523	20250220	101200	10953740	18930	18940	18940	18930	20
524	20250220	101100	10574990	19050	19050	19050	19050	0
525	20250220	101000	10574990	19050	19050	19050	19050	0
526	20250220	100900	10574990	19050	19050	19050	19050	0
527	20250220	100800	10574990	19050	19050	19050	19050	0
528	20250220	100700	10574990	19050	19050	19050	19050	0
529	20250220	100600	10574990	19050	19050	19050	19050	0
530	20250220	100500	10574990	19050	19050	19050	19050	0
531	20250220	100400	10574990	19050	19000	19050	19000	2
532	20250220	100300	10536940	19060	19040	19060	19040	9
533	20250220	100200	10365470	19040	19040	19040	19040	0
534	20250220	100100	10365470	19040	19040	19040	19040	0
535	20250220	100000	10365470	19040	19040	19040	19040	1
536	20250220	095900	10346430	18910	18910	18910	18910	0
537	20250220	095800	10346430	18910	18910	18910	18910	0
538	20250220	095700	10346430	18910	18910	18910	18910	0
539	20250220	095600	10346430	18910	18910	18910	18910	0
540	20250220	095500	10346430	18910	18910	18910	18910	0
541	20250220	095400	10346430	18910	18910	18910	18910	0
542	20250220	095300	10346430	18910	18910	18910	18910	0
543	20250220	095200	10346430	18910	18910	18910	18910	0
544	20250220	095100	10346430	18910	18910	18910	18910	0
545	20250220	095000	10346430	18910	18920	18920	18910	120
546	20250220	094900	8076940	19080	18920	19080	18920	11
547	20250220	094800	7868660	18920	18920	18920	18920	50
548	20250220	094700	6922660	18920	18920	18920	18920	0
549	20250220	094600	6922660	18920	18920	18920	18920	0
550	20250220	094500	6922660	18920	18940	18940	18920	50
551	20250220	094400	5976140	19110	19110	19110	19110	0
552	20250220	094300	5976140	19110	19110	19110	19110	0
553	20250220	094200	5976140	19110	19110	19110	19110	0
554	20250220	094100	5976140	19110	19110	19110	19110	0
555	20250220	094000	5976140	19110	19110	19110	19110	0
556	20250220	093900	5976140	19110	19110	19110	19110	0
557	20250220	093800	5976140	19110	19110	19110	19110	0
558	20250220	093700	5976140	19110	19110	19110	19110	0
559	20250220	093600	5976140	19110	19110	19110	19110	0
560	20250220	093500	5976140	19110	19110	19110	19110	0
561	20250220	093400	5976140	19110	19110	19110	19110	0
562	20250220	093300	5976140	19110	19110	19110	19110	1
563	20250220	093200	5957030	19100	19100	19100	19100	0
564	20250220	093100	5957030	19100	19100	19100	19100	0
565	20250220	093000	5957030	19100	19100	19100	19100	0
566	20250220	092900	5957030	19100	19100	19100	19100	0
567	20250220	092800	5957030	19100	19100	19100	19100	1
568	20250220	092700	5937930	19100	19100	19100	19100	0
569	20250220	092600	5937930	19100	19100	19100	19100	0
570	20250220	092500	5937930	19100	19100	19100	19100	0
571	20250220	092400	5937930	19100	19100	19100	19100	0
572	20250220	092300	5937930	19100	19100	19100	19100	0
573	20250220	092200	5937930	19100	19100	19100	19100	0
574	20250220	092100	5937930	19100	19100	19100	19100	0
575	20250220	092000	5937930	19100	19100	19100	19100	1
576	20250220	091900	5918830	19110	19110	19110	19110	2
577	20250220	091800	5880610	19120	19060	19120	19060	16
578	20250220	091700	5575490	19110	19110	19110	19110	0
579	20250220	091600	5575490	19110	19110	19110	19110	0
580	20250220	091500	5575490	19110	19110	19110	19110	1
581	20250220	091400	5556380	18930	18930	18930	18930	0
582	20250220	091300	5556380	18930	18950	18950	18930	170
583	20250220	091200	2337620	19160	19160	19160	19160	0
584	20250220	091100	2337620	19160	19160	19160	19160	0
585	20250220	091000	2337620	19160	19160	19160	19160	0
586	20250220	090900	2337620	19160	19160	19160	19160	0
587	20250220	090800	2337620	19160	19160	19160	19160	0
588	20250220	090700	2337620	19160	19160	19160	19160	0
589	20250220	090600	2337620	19160	19160	19160	19160	0
590	20250220	090500	2337620	19160	19160	19160	19160	0
591	20250220	090400	2337620	19160	19160	19160	19160	0
592	20250220	090300	2337620	19160	18970	19160	18960	101
593	20250220	090200	421950	19170	19170	19170	19170	1
594	20250220	090100	402780	19180	19180	19180	19180	0
595	20250220	090000	402780	19180	19180	19180	19180	21