KissMeData/016800/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	190300	38637800	41500	41500	41500	41500	10
3	20250218	190200	38637800	41500	41500	41500	41500	0
4	20250218	190100	38637800	41500	41500	41500	41500	0
5	20250218	190000	38637800	41500	41500	41500	41500	0
6	20250218	185900	38637800	41500	41500	41500	41500	0
7	20250218	185800	38637800	41500	41500	41500	41500	0
8	20250218	185700	38637800	41500	41500	41500	41500	0
9	20250218	185600	38637800	41500	41500	41500	41500	0
10	20250218	185500	38637800	41500	41500	41500	41500	0
11	20250218	185400	38637800	41500	41500	41500	41500	0
12	20250218	185300	38637800	41500	41500	41500	41500	0
13	20250218	185200	38637800	41500	41500	41500	41500	0
14	20250218	185100	38637800	41500	41500	41500	41500	0
15	20250218	185000	38637800	41500	41500	41500	41500	0
16	20250218	184900	38637800	41500	41500	41500	41500	0
17	20250218	184800	38637800	41500	41500	41500	41500	0
18	20250218	184700	38637800	41500	41500	41500	41500	0
19	20250218	184600	38637800	41500	41500	41500	41500	0
20	20250218	184500	38637800	41500	41500	41500	41500	0
21	20250218	184400	38637800	41500	41500	41500	41500	0
22	20250218	184300	38637800	41500	41500	41500	41500	0
23	20250218	184200	38637800	41500	41500	41500	41500	0
24	20250218	184100	38637800	41500	41500	41500	41500	0
25	20250218	184000	38637800	41500	41500	41500	41500	0
26	20250218	183900	38637800	41500	41500	41500	41500	0
27	20250218	183800	38637800	41500	41500	41500	41500	0
28	20250218	183700	38637800	41500	41500	41500	41500	0
29	20250218	183600	38637800	41500	41500	41500	41500	0
30	20250218	183500	38637800	41500	41500	41500	41500	0
31	20250218	183400	38637800	41500	41500	41500	41500	0
32	20250218	183300	38637800	41500	41500	41500	41500	10
33	20250218	183200	38637800	41500	41500	41500	41500	0
34	20250218	183100	38637800	41500	41500	41500	41500	0
35	20250218	183000	38637800	41500	41500	41500	41500	0
36	20250218	182900	38637800	41500	41500	41500	41500	0
37	20250218	182800	38637800	41500	41500	41500	41500	0
38	20250218	182700	38637800	41500	41500	41500	41500	0
39	20250218	182600	38637800	41500	41500	41500	41500	0
40	20250218	182500	38637800	41500	41500	41500	41500	0
41	20250218	182400	38637800	41500	41500	41500	41500	0
42	20250218	182300	38637800	41500	41500	41500	41500	0
43	20250218	182200	38637800	41500	41500	41500	41500	0
44	20250218	182100	38637800	41500	41500	41500	41500	0
45	20250218	182000	38637800	41500	41500	41500	41500	0
46	20250218	181900	38637800	41500	41500	41500	41500	0
47	20250218	181800	38637800	41500	41500	41500	41500	0
48	20250218	181700	38637800	41500	41500	41500	41500	0
49	20250218	181600	38637800	41500	41500	41500	41500	0
50	20250218	181500	38637800	41500	41500	41500	41500	0
51	20250218	181400	38637800	41500	41500	41500	41500	0
52	20250218	181300	38637800	41500	41500	41500	41500	0
53	20250218	181200	38637800	41500	41500	41500	41500	0
54	20250218	181100	38637800	41500	41500	41500	41500	0
55	20250218	181000	38637800	41500	41500	41500	41500	0
56	20250218	180900	38637800	41500	41500	41500	41500	0
57	20250218	180800	38637800	41500	41500	41500	41500	0
58	20250218	180700	38637800	41500	41500	41500	41500	0
59	20250218	180600	38637800	41500	41500	41500	41500	0
60	20250218	180500	38637800	41500	41500	41500	41500	0
61	20250218	180400	38637800	41500	41500	41500	41500	0
62	20250218	180300	38637800	41500	41500	41500	41500	10
63	20250218	180200	38637800	41500	41500	41500	41500	0
64	20250218	180100	38637800	41500	41500	41500	41500	0
65	20250218	180000	38637800	41500	41500	41500	41500	0
66	20250218	175900	38637800	41500	41500	41500	41500	0
67	20250218	175800	38637800	41500	41500	41500	41500	0
68	20250218	175700	38637800	41500	41500	41500	41500	0
69	20250218	175600	38637800	41500	41500	41500	41500	0
70	20250218	175500	38637800	41500	41500	41500	41500	0
71	20250218	175400	38637800	41500	41500	41500	41500	0
72	20250218	175300	38637800	41500	41500	41500	41500	0
73	20250218	175200	38637800	41500	41500	41500	41500	0
74	20250218	175100	38637800	41500	41500	41500	41500	0
75	20250218	175000	38637800	41500	41500	41500	41500	0
76	20250218	174900	38637800	41500	41500	41500	41500	0
77	20250218	174800	38637800	41500	41500	41500	41500	0
78	20250218	174700	38637800	41500	41500	41500	41500	0
79	20250218	174600	38637800	41500	41500	41500	41500	0
80	20250218	174500	38637800	41500	41500	41500	41500	0
81	20250218	174400	38637800	41500	41500	41500	41500	0
82	20250218	174300	38637800	41500	41500	41500	41500	0
83	20250218	174200	38637800	41500	41500	41500	41500	0
84	20250218	174100	38637800	41500	41500	41500	41500	0
85	20250218	174000	38637800	41500	41500	41500	41500	0
86	20250218	173900	38637800	41500	41500	41500	41500	0
87	20250218	173800	38637800	41500	41500	41500	41500	0
88	20250218	173700	38637800	41500	41500	41500	41500	0
89	20250218	173600	38637800	41500	41500	41500	41500	0
90	20250218	173500	38637800	41500	41500	41500	41500	0
91	20250218	173400	38637800	41500	41500	41500	41500	0
92	20250218	173300	38637800	41500	41500	41500	41500	10
93	20250218	173200	38637800	41500	41500	41500	41500	0
94	20250218	173100	38637800	41500	41500	41500	41500	0
95	20250218	173000	38637800	41500	41500	41500	41500	0
96	20250218	172900	38637800	41500	41500	41500	41500	0
97	20250218	172800	38637800	41500	41500	41500	41500	0
98	20250218	172700	38637800	41500	41500	41500	41500	0
99	20250218	172600	38637800	41500	41500	41500	41500	0
100	20250218	172500	38637800	41500	41500	41500	41500	0
101	20250218	172400	38637800	41500	41500	41500	41500	0
102	20250218	172300	38637800	41500	41500	41500	41500	0
103	20250218	172200	38637800	41500	41500	41500	41500	0
104	20250218	172100	38637800	41500	41500	41500	41500	0
105	20250218	172000	38637800	41500	41500	41500	41500	0
106	20250218	171900	38637800	41500	41500	41500	41500	0
107	20250218	171800	38637800	41500	41500	41500	41500	0
108	20250218	171700	38637800	41500	41500	41500	41500	0
109	20250218	171600	38637800	41500	41500	41500	41500	0
110	20250218	171500	38637800	41500	41500	41500	41500	0
111	20250218	171400	38637800	41500	41500	41500	41500	0
112	20250218	171300	38637800	41500	41500	41500	41500	0
113	20250218	171200	38637800	41500	41500	41500	41500	0
114	20250218	171100	38637800	41500	41500	41500	41500	0
115	20250218	171000	38637800	41500	41500	41500	41500	0
116	20250218	170900	38637800	41500	41500	41500	41500	0
117	20250218	170800	38637800	41500	41500	41500	41500	0
118	20250218	170700	38637800	41500	41500	41500	41500	0
119	20250218	170600	38637800	41500	41500	41500	41500	0
120	20250218	170500	38637800	41500	41500	41500	41500	0
121	20250218	170400	38637800	41500	41500	41500	41500	0
122	20250218	170300	38637800	41500	41500	41500	41500	10
123	20250218	170200	38637800	41500	41500	41500	41500	0
124	20250218	170100	38637800	41500	41500	41500	41500	0
125	20250218	170000	38637800	41500	41500	41500	41500	0
126	20250218	165900	38637800	41500	41500	41500	41500	0
127	20250218	165800	38637800	41500	41500	41500	41500	0
128	20250218	165700	38637800	41500	41500	41500	41500	0
129	20250218	165600	38637800	41500	41500	41500	41500	0
130	20250218	165500	38637800	41500	41500	41500	41500	0
131	20250218	165400	38637800	41500	41500	41500	41500	0
132	20250218	165300	38637800	41500	41500	41500	41500	0
133	20250218	165200	38637800	41500	41500	41500	41500	0
134	20250218	165100	38637800	41500	41500	41500	41500	0
135	20250218	165000	38637800	41500	41500	41500	41500	0
136	20250218	164900	38637800	41500	41500	41500	41500	0
137	20250218	164800	38637800	41500	41500	41500	41500	0
138	20250218	164700	38637800	41500	41500	41500	41500	0
139	20250218	164600	38637800	41500	41500	41500	41500	0
140	20250218	164500	38637800	41500	41500	41500	41500	0
141	20250218	164400	38637800	41500	41500	41500	41500	0
142	20250218	164300	38637800	41500	41500	41500	41500	0
143	20250218	164200	38637800	41500	41500	41500	41500	0
144	20250218	164100	38637800	41500	41500	41500	41500	0
145	20250218	164000	38637800	41500	41500	41500	41500	0
146	20250218	163900	38637800	41500	41500	41500	41500	0
147	20250218	163800	38637800	41500	41500	41500	41500	0
148	20250218	163700	38637800	41500	41500	41500	41500	0
149	20250218	163600	38637800	41500	41500	41500	41500	0
150	20250218	163500	38637800	41500	41500	41500	41500	0
151	20250218	163400	38637800	41500	41500	41500	41500	0
152	20250218	163300	38637800	41500	41500	41500	41500	10
153	20250218	163200	38637800	41500	41500	41500	41500	0
154	20250218	163100	38637800	41500	41500	41500	41500	0
155	20250218	163000	38637800	41500	41500	41500	41500	0
156	20250218	162900	38637800	41500	41500	41500	41500	0
157	20250218	162800	38637800	41500	41500	41500	41500	0
158	20250218	162700	38637800	41500	41500	41500	41500	0
159	20250218	162600	38637800	41500	41500	41500	41500	0
160	20250218	162500	38637800	41500	41500	41500	41500	0
161	20250218	162400	38637800	41500	41500	41500	41500	0
162	20250218	162300	38637800	41500	41500	41500	41500	0
163	20250218	162200	38637800	41500	41500	41500	41500	0
164	20250218	162100	38637800	41500	41500	41500	41500	0
165	20250218	162000	38637800	41500	41500	41500	41500	0
166	20250218	161900	38637800	41500	41500	41500	41500	0
167	20250218	161800	38637800	41500	41500	41500	41500	0
168	20250218	161700	38637800	41500	41500	41500	41500	0
169	20250218	161600	38637800	41500	41500	41500	41500	0
170	20250218	161500	38637800	41500	41500	41500	41500	0
171	20250218	161400	38637800	41500	41500	41500	41500	0
172	20250218	161300	38637800	41500	41500	41500	41500	0
173	20250218	161200	38637800	41500	41500	41500	41500	0
174	20250218	161100	38637800	41500	41500	41500	41500	0
175	20250218	161000	38637800	41500	41500	41500	41500	0
176	20250218	160900	38637800	41500	41500	41500	41500	0
177	20250218	160800	38637800	41500	41500	41500	41500	0
178	20250218	160700	38637800	41500	41500	41500	41500	0
179	20250218	160600	38637800	41500	41500	41500	41500	0
180	20250218	160500	38637800	41500	41500	41500	41500	0
181	20250218	160400	38637800	41500	41500	41500	41500	0
182	20250218	160300	38637800	41500	41500	41500	41500	10
183	20250218	160200	38637800	41500	41500	41500	41500	0
184	20250218	160100	38637800	41500	41500	41500	41500	0
185	20250218	160000	38637800	41500	41500	41500	41500	0
186	20250218	155900	38637800	41500	41500	41500	41500	0
187	20250218	155800	38637800	41500	41500	41500	41500	0
188	20250218	155700	38637800	41500	41500	41500	41500	0
189	20250218	155600	38637800	41500	41500	41500	41500	0
190	20250218	155500	38637800	41500	41500	41500	41500	0
191	20250218	155400	38637800	41500	41500	41500	41500	0
192	20250218	155300	38637800	41500	41500	41500	41500	0
193	20250218	155200	38637800	41500	41500	41500	41500	0
194	20250218	155100	38637800	41500	41500	41500	41500	0
195	20250218	155000	38637800	41500	41500	41500	41500	0
196	20250218	154900	38637800	41500	41500	41500	41500	0
197	20250218	154800	38637800	41500	41500	41500	41500	0
198	20250218	154700	38637800	41500	41500	41500	41500	0
199	20250218	154600	38637800	41500	41500	41500	41500	0
200	20250218	154500	38637800	41500	41500	41500	41500	0
201	20250218	154400	38637800	41500	41500	41500	41500	0
202	20250218	154300	38637800	41500	41500	41500	41500	0
203	20250218	154200	38637800	41500	41500	41500	41500	0
204	20250218	154100	38637800	41500	41500	41500	41500	0
205	20250218	154000	38637800	41500	41500	41500	41500	0
206	20250218	153900	38637800	41500	41500	41500	41500	0
207	20250218	153800	38637800	41500	41500	41500	41500	0
208	20250218	153700	38637800	41500	41500	41500	41500	0
209	20250218	153600	38637800	41500	41500	41500	41500	0
210	20250218	153500	38637800	41500	41500	41500	41500	0
211	20250218	153400	38637800	41500	41500	41500	41500	0
212	20250218	153300	38637800	41500	41500	41500	41500	10
213	20250218	153200	38637800	41500	41500	41500	41500	0
214	20250218	153100	38637800	41500	41500	41500	41500	0
215	20250218	153000	38637800	41500	41500	41500	41500	10
216	20250218	152900	38222800	41500	41500	41500	41500	0
217	20250218	152800	38222800	41500	41500	41500	41500	0
218	20250218	152700	38222800	41500	41500	41500	41500	0
219	20250218	152600	38222800	41500	41500	41500	41500	0
220	20250218	152500	38222800	41500	41500	41500	41500	0
221	20250218	152400	38222800	41500	41500	41500	41500	0
222	20250218	152300	38222800	41500	41500	41500	41500	0
223	20250218	152200	38222800	41500	41500	41500	41500	0
224	20250218	152100	38222800	41500	41500	41500	41500	0
225	20250218	152000	38222800	41500	41500	41500	41500	0
226	20250218	151900	38222800	41500	41600	41600	41500	2
227	20250218	151800	38139700	41550	41550	41550	41550	0
228	20250218	151700	38139700	41550	41550	41550	41550	0
229	20250218	151600	38139700	41550	41550	41550	41550	0
230	20250218	151500	38139700	41550	41550	41550	41550	0
231	20250218	151400	38139700	41550	41550	41550	41550	0
232	20250218	151300	38139700	41550	41550	41550	41550	0
233	20250218	151200	38139700	41550	41550	41550	41550	0
234	20250218	151100	38139700	41550	41550	41550	41550	0
235	20250218	151000	38139700	41550	41550	41550	41550	1
236	20250218	150900	38098150	41600	41600	41600	41600	0
237	20250218	150800	38098150	41600	41600	41600	41600	5
238	20250218	150700	37890150	41550	41550	41550	41550	0
239	20250218	150600	37890150	41550	41550	41550	41550	1
240	20250218	150500	37848600	41550	41550	41550	41550	0
241	20250218	150400	37848600	41550	41600	41600	41550	2
242	20250218	150300	37765450	41600	41600	41600	41600	0
243	20250218	150200	37765450	41600	41600	41600	41600	0
244	20250218	150100	37765450	41600	41600	41600	41600	1
245	20250218	150000	37723850	41550	41550	41550	41550	8
246	20250218	145900	37391450	41600	41600	41600	41600	0
247	20250218	145800	37391450	41600	41600	41600	41600	0
248	20250218	145700	37391450	41600	41600	41600	41600	0
249	20250218	145600	37391450	41600	41600	41600	41600	0
250	20250218	145500	37391450	41600	41600	41600	41600	0
251	20250218	145400	37391450	41600	41600	41600	41600	1
252	20250218	145300	37349850	41700	41700	41700	41700	0
253	20250218	145200	37349850	41700	41700	41700	41700	0
254	20250218	145100	37349850	41700	41700	41700	41700	0
255	20250218	145000	37349850	41700	41700	41700	41700	0
256	20250218	144900	37349850	41700	41700	41700	41700	0
257	20250218	144800	37349850	41700	41700	41700	41700	0
258	20250218	144700	37349850	41700	41700	41700	41700	0
259	20250218	144600	37349850	41700	41700	41700	41700	0
260	20250218	144500	37349850	41700	41700	41700	41700	0
261	20250218	144400	37349850	41700	41700	41700	41700	0
262	20250218	144300	37349850	41700	41700	41700	41700	1
263	20250218	144200	37308150	41600	41600	41600	41600	0
264	20250218	144100	37308150	41600	41600	41600	41600	0
265	20250218	144000	37308150	41600	41600	41600	41600	0
266	20250218	143900	37308150	41600	41600	41600	41600	0
267	20250218	143800	37308150	41600	41600	41600	41600	11
268	20250218	143700	36850550	41750	41750	41750	41750	0
269	20250218	143600	36850550	41750	41750	41750	41750	0
270	20250218	143500	36850550	41750	41750	41750	41750	0
271	20250218	143400	36850550	41750	41750	41750	41750	0
272	20250218	143300	36850550	41750	41750	41750	41750	0
273	20250218	143200	36850550	41750	41750	41750	41750	0
274	20250218	143100	36850550	41750	41750	41750	41750	0
275	20250218	143000	36850550	41750	41750	41750	41750	0
276	20250218	142900	36850550	41750	41750	41750	41750	0
277	20250218	142800	36850550	41750	41750	41750	41750	0
278	20250218	142700	36850550	41750	41750	41750	41750	0
279	20250218	142600	36850550	41750	41750	41750	41750	0
280	20250218	142500	36850550	41750	41750	41750	41750	0
281	20250218	142400	36850550	41750	41750	41750	41750	0
282	20250218	142300	36850550	41750	41750	41750	41750	0
283	20250218	142200	36850550	41750	41750	41750	41750	0
284	20250218	142100	36850550	41750	41750	41750	41750	0
285	20250218	142000	36850550	41750	41750	41750	41750	0
286	20250218	141900	36850550	41750	41750	41750	41750	0
287	20250218	141800	36850550	41750	41750	41750	41750	0
288	20250218	141700	36850550	41750	41750	41750	41750	0
289	20250218	141600	36850550	41750	41750	41750	41750	0
290	20250218	141500	36850550	41750	41750	41750	41750	0
291	20250218	141400	36850550	41750	41750	41750	41750	0
292	20250218	141300	36850550	41750	41750	41750	41750	0
293	20250218	141200	36850550	41750	41750	41750	41750	0
294	20250218	141100	36850550	41750	41750	41750	41750	0
295	20250218	141000	36850550	41750	41750	41750	41750	0
296	20250218	140900	36850550	41750	41750	41750	41750	0
297	20250218	140800	36850550	41750	41750	41750	41750	0
298	20250218	140700	36850550	41750	41750	41750	41750	0
299	20250218	140600	36850550	41750	41750	41750	41750	0
300	20250218	140500	36850550	41750	41750	41750	41750	0
301	20250218	140400	36850550	41750	41750	41750	41750	0
302	20250218	140300	36850550	41750	41750	41750	41750	0
303	20250218	140200	36850550	41750	41750	41750	41750	0
304	20250218	140100	36850550	41750	41750	41750	41750	0
305	20250218	140000	36850550	41750	41750	41750	41750	0
306	20250218	135900	36850550	41750	41750	41750	41750	0
307	20250218	135800	36850550	41750	41750	41750	41750	0
308	20250218	135700	36850550	41750	41750	41750	41750	0
309	20250218	135600	36850550	41750	41750	41750	41750	0
310	20250218	135500	36850550	41750	41750	41750	41750	0
311	20250218	135400	36850550	41750	41750	41750	41750	0
312	20250218	135300	36850550	41750	41750	41750	41750	0
313	20250218	135200	36850550	41750	41750	41750	41750	0
314	20250218	135100	36850550	41750	41750	41750	41750	0
315	20250218	135000	36850550	41750	41750	41750	41750	0
316	20250218	134900	36850550	41750	41750	41750	41750	0
317	20250218	134800	36850550	41750	41750	41750	41750	0
318	20250218	134700	36850550	41750	41750	41750	41750	0
319	20250218	134600	36850550	41750	41750	41750	41750	0
320	20250218	134500	36850550	41750	41750	41750	41750	0
321	20250218	134400	36850550	41750	41750	41750	41750	0
322	20250218	134300	36850550	41750	41750	41750	41750	0
323	20250218	134200	36850550	41750	41750	41750	41750	0
324	20250218	134100	36850550	41750	41750	41750	41750	0
325	20250218	134000	36850550	41750	41750	41750	41750	0
326	20250218	133900	36850550	41750	41750	41750	41750	0
327	20250218	133800	36850550	41750	41750	41750	41750	0
328	20250218	133700	36850550	41750	41750	41750	41750	0
329	20250218	133600	36850550	41750	41750	41750	41750	0
330	20250218	133500	36850550	41750	41750	41750	41750	0
331	20250218	133400	36850550	41750	41750	41750	41750	0
332	20250218	133300	36850550	41750	41750	41750	41750	0
333	20250218	133200	36850550	41750	41750	41750	41750	0
334	20250218	133100	36850550	41750	41750	41750	41750	0
335	20250218	133000	36850550	41750	41750	41750	41750	0
336	20250218	132900	36850550	41750	41750	41750	41750	0
337	20250218	132800	36850550	41750	41750	41750	41750	0
338	20250218	132700	36850550	41750	41750	41750	41750	0
339	20250218	132600	36850550	41750	41750	41750	41750	0
340	20250218	132500	36850550	41750	41750	41750	41750	0
341	20250218	132400	36850550	41750	41750	41750	41750	0
342	20250218	132300	36850550	41750	41750	41750	41750	0
343	20250218	132200	36850550	41750	41750	41750	41750	0
344	20250218	132100	36850550	41750	41750	41750	41750	0
345	20250218	132000	36850550	41750	41750	41750	41750	0
346	20250218	131900	36850550	41750	41750	41750	41750	0
347	20250218	131800	36850550	41750	41750	41750	41750	0
348	20250218	131700	36850550	41750	41750	41750	41750	0
349	20250218	131600	36850550	41750	41750	41750	41750	0
350	20250218	131500	36850550	41750	41750	41750	41750	0
351	20250218	131400	36850550	41750	41750	41750	41750	0
352	20250218	131300	36850550	41750	41750	41750	41750	0
353	20250218	131200	36850550	41750	41750	41750	41750	0
354	20250218	131100	36850550	41750	41750	41750	41750	0
355	20250218	131000	36850550	41750	41750	41750	41750	0
356	20250218	130900	36850550	41750	41750	41750	41750	0
357	20250218	130800	36850550	41750	41750	41750	41750	0
358	20250218	130700	36850550	41750	41750	41750	41750	0
359	20250218	130600	36850550	41750	41750	41750	41750	0
360	20250218	130500	36850550	41750	41750	41750	41750	0
361	20250218	130400	36850550	41750	41750	41750	41750	0
362	20250218	130300	36850550	41750	41750	41750	41750	0
363	20250218	130200	36850550	41750	41750	41750	41750	0
364	20250218	130100	36850550	41750	41750	41750	41750	0
365	20250218	130000	36850550	41750	41750	41750	41750	0
366	20250218	125900	36850550	41750	41750	41750	41750	0
367	20250218	125800	36850550	41750	41750	41750	41750	0
368	20250218	125700	36850550	41750	41750	41750	41750	0
369	20250218	125600	36850550	41750	41750	41750	41750	0
370	20250218	125500	36850550	41750	41750	41750	41750	0
371	20250218	125400	36850550	41750	41750	41750	41750	0
372	20250218	125300	36850550	41750	41750	41750	41750	0
373	20250218	125200	36850550	41750	41750	41750	41750	0
374	20250218	125100	36850550	41750	41750	41750	41750	0
375	20250218	125000	36850550	41750	41750	41750	41750	0
376	20250218	124900	36850550	41750	41750	41750	41750	0
377	20250218	124800	36850550	41750	41750	41750	41750	0
378	20250218	124700	36850550	41750	41750	41750	41750	0
379	20250218	124600	36850550	41750	41750	41750	41750	0
380	20250218	124500	36850550	41750	41750	41750	41750	0
381	20250218	124400	36850550	41750	41750	41750	41750	0
382	20250218	124300	36850550	41750	41750	41750	41750	0
383	20250218	124200	36850550	41750	41400	41750	41400	3
384	20250218	124100	36725750	41850	41850	41850	41850	0
385	20250218	124000	36725750	41850	41850	41850	41850	0
386	20250218	123900	36725750	41850	41850	41850	41850	0
387	20250218	123800	36725750	41850	41850	41850	41850	0
388	20250218	123700	36725750	41850	41850	41850	41850	0
389	20250218	123600	36725750	41850	41850	41850	41850	0
390	20250218	123500	36725750	41850	41850	41850	41850	0
391	20250218	123400	36725750	41850	41850	41850	41850	0
392	20250218	123300	36725750	41850	41850	41850	41850	0
393	20250218	123200	36725750	41850	41850	41850	41850	0
394	20250218	123100	36725750	41850	41850	41850	41850	0
395	20250218	123000	36725750	41850	41850	41850	41850	0
396	20250218	122900	36725750	41850	41850	41850	41850	0
397	20250218	122800	36725750	41850	41850	41850	41850	0
398	20250218	122700	36725750	41850	41850	41850	41850	0
399	20250218	122600	36725750	41850	41850	41850	41850	0
400	20250218	122500	36725750	41850	41850	41850	41850	0
401	20250218	122400	36725750	41850	41850	41850	41850	0
402	20250218	122300	36725750	41850	41850	41850	41850	0
403	20250218	122200	36725750	41850	41850	41850	41850	0
404	20250218	122100	36725750	41850	41850	41850	41850	0
405	20250218	122000	36725750	41850	41850	41850	41850	0
406	20250218	121900	36725750	41850	41850	41850	41850	0
407	20250218	121800	36725750	41850	41850	41850	41850	0
408	20250218	121700	36725750	41850	41850	41850	41850	0
409	20250218	121600	36725750	41850	41850	41850	41850	0
410	20250218	121500	36725750	41850	41850	41850	41850	0
411	20250218	121400	36725750	41850	41850	41850	41850	0
412	20250218	121300	36725750	41850	41850	41850	41850	0
413	20250218	121200	36725750	41850	41850	41850	41850	0
414	20250218	121100	36725750	41850	41850	41850	41850	0
415	20250218	121000	36725750	41850	41850	41850	41850	0
416	20250218	120900	36725750	41850	41850	41850	41850	0
417	20250218	120800	36725750	41850	41850	41850	41850	0
418	20250218	120700	36725750	41850	41850	41850	41850	0
419	20250218	120600	36725750	41850	41850	41850	41850	0
420	20250218	120500	36725750	41850	41850	41850	41850	0
421	20250218	120400	36725750	41850	41850	41850	41850	0
422	20250218	120300	36725750	41850	41850	41850	41850	0
423	20250218	120200	36725750	41850	41850	41850	41850	0
424	20250218	120100	36725750	41850	41850	41850	41850	0
425	20250218	120000	36725750	41850	41850	41850	41850	0
426	20250218	115900	36725750	41850	41850	41850	41850	0
427	20250218	115800	36725750	41850	41850	41850	41850	0
428	20250218	115700	36725750	41850	41850	41850	41850	0
429	20250218	115600	36725750	41850	41850	41850	41850	0
430	20250218	115500	36725750	41850	41850	41850	41850	0
431	20250218	115400	36725750	41850	41850	41850	41850	0
432	20250218	115300	36725750	41850	41850	41850	41850	0
433	20250218	115200	36725750	41850	41850	41850	41850	0
434	20250218	115100	36725750	41850	41850	41850	41850	0
435	20250218	115000	36725750	41850	41850	41850	41850	0
436	20250218	114900	36725750	41850	41850	41850	41850	0
437	20250218	114800	36725750	41850	41850	41850	41850	0
438	20250218	114700	36725750	41850	41850	41850	41850	0
439	20250218	114600	36725750	41850	41850	41850	41850	0
440	20250218	114500	36725750	41850	41850	41850	41850	0
441	20250218	114400	36725750	41850	41850	41850	41850	0
442	20250218	114300	36725750	41850	41850	41850	41850	0
443	20250218	114200	36725750	41850	41850	41850	41850	0
444	20250218	114100	36725750	41850	41850	41850	41850	0
445	20250218	114000	36725750	41850	41850	41850	41850	0
446	20250218	113900	36725750	41850	41850	41850	41850	0
447	20250218	113800	36725750	41850	41850	41850	41850	0
448	20250218	113700	36725750	41850	41850	41850	41850	0
449	20250218	113600	36725750	41850	41850	41850	41850	0
450	20250218	113500	36725750	41850	41850	41850	41850	0
451	20250218	113400	36725750	41850	41850	41850	41850	0
452	20250218	113300	36725750	41850	41850	41850	41850	0
453	20250218	113200	36725750	41850	41850	41850	41850	0
454	20250218	113100	36725750	41850	41850	41850	41850	0
455	20250218	113000	36725750	41850	41200	41850	41200	10
456	20250218	112900	36311600	41050	41050	41050	41050	0
457	20250218	112800	36311600	41050	41050	41050	41050	0
458	20250218	112700	36311600	41050	41050	41050	41050	0
459	20250218	112600	36311600	41050	41050	41050	41050	1
460	20250218	112500	36270550	41000	41200	41200	41000	20
461	20250218	112400	35449700	41200	41200	41200	41200	0
462	20250218	112300	35449700	41200	41200	41200	41200	0
463	20250218	112200	35449700	41200	41200	41200	41200	0
464	20250218	112100	35449700	41200	41200	41200	41200	0
465	20250218	112000	35449700	41200	41200	41200	41200	3
466	20250218	111900	35326100	41100	41100	41100	41100	1
467	20250218	111800	35285000	41000	41450	41450	41000	32
468	20250218	111700	33969250	41600	41600	41600	41600	0
469	20250218	111600	33969250	41600	41600	41600	41600	0
470	20250218	111500	33969250	41600	41600	41600	41600	0
471	20250218	111400	33969250	41600	41600	41600	41600	0
472	20250218	111300	33969250	41600	41600	41600	41600	0
473	20250218	111200	33969250	41600	41600	41600	41600	0
474	20250218	111100	33969250	41600	41600	41600	41600	0
475	20250218	111000	33969250	41600	41600	41600	41600	0
476	20250218	110900	33969250	41600	41600	41600	41600	0
477	20250218	110800	33969250	41600	41600	41600	41600	0
478	20250218	110700	33969250	41600	41600	41600	41600	0
479	20250218	110600	33969250	41600	41600	41600	41600	0
480	20250218	110500	33969250	41600	41600	41600	41600	0
481	20250218	110400	33969250	41600	41600	41600	41600	0
482	20250218	110300	33969250	41600	41600	41600	41600	0
483	20250218	110200	33969250	41600	41600	41600	41600	0
484	20250218	110100	33969250	41600	41600	41600	41600	0
485	20250218	110000	33969250	41600	41600	41600	41600	0
486	20250218	105900	33969250	41600	41400	41600	41250	8
487	20250218	105800	33638200	41600	41600	41600	41600	3
488	20250218	105700	33513400	41700	41700	41700	41700	0
489	20250218	105600	33513400	41700	41700	41700	41700	0
490	20250218	105500	33513400	41700	41700	41700	41700	0
491	20250218	105400	33513400	41700	41700	41700	41700	0
492	20250218	105300	33513400	41700	41700	41700	41700	0
493	20250218	105200	33513400	41700	41700	41700	41700	0
494	20250218	105100	33513400	41700	41700	41700	41700	0
495	20250218	105000	33513400	41700	41700	41700	41700	0
496	20250218	104900	33513400	41700	41700	41700	41700	0
497	20250218	104800	33513400	41700	41700	41700	41700	1
498	20250218	104700	33471700	41700	41700	41700	41700	0
499	20250218	104600	33471700	41700	41700	41700	41700	0
500	20250218	104500	33471700	41700	41700	41700	41700	0
501	20250218	104400	33471700	41700	41700	41700	41700	0
502	20250218	104300	33471700	41700	41700	41700	41700	0
503	20250218	104200	33471700	41700	41700	41700	41700	0
504	20250218	104100	33471700	41700	41700	41700	41700	0
505	20250218	104000	33471700	41700	41700	41700	41700	0
506	20250218	103900	33471700	41700	41700	41700	41700	0
507	20250218	103800	33471700	41700	41700	41700	41700	0
508	20250218	103700	33471700	41700	41700	41700	41700	0
509	20250218	103600	33471700	41700	41700	41700	41700	0
510	20250218	103500	33471700	41700	41700	41700	41700	0
511	20250218	103400	33471700	41700	41700	41700	41700	0
512	20250218	103300	33471700	41700	41700	41700	41700	0
513	20250218	103200	33471700	41700	41700	41700	41700	0
514	20250218	103100	33471700	41700	41700	41700	41700	0
515	20250218	103000	33471700	41700	41700	41700	41700	0
516	20250218	102900	33471700	41700	41700	41700	41700	0
517	20250218	102800	33471700	41700	41700	41700	41700	1
518	20250218	102700	33430000	41700	41700	41700	41700	0
519	20250218	102600	33430000	41700	41700	41700	41700	0
520	20250218	102500	33430000	41700	41700	41700	41700	0
521	20250218	102400	33430000	41700	41700	41700	41700	0
522	20250218	102300	33430000	41700	41700	41700	41700	0
523	20250218	102200	33430000	41700	41700	41700	41700	0
524	20250218	102100	33430000	41700	41700	41700	41700	0
525	20250218	102000	33430000	41700	41700	41700	41700	0
526	20250218	101900	33430000	41700	41700	41700	41700	0
527	20250218	101800	33430000	41700	41700	41700	41700	0
528	20250218	101700	33430000	41700	41700	41700	41700	0
529	20250218	101600	33430000	41700	41700	41700	41700	0
530	20250218	101500	33430000	41700	41700	41700	41700	0
531	20250218	101400	33430000	41700	41700	41700	41700	0
532	20250218	101300	33430000	41700	41700	41700	41700	0
533	20250218	101200	33430000	41700	41700	41700	41700	0
534	20250218	101100	33430000	41700	41700	41700	41700	0
535	20250218	101000	33430000	41700	41700	41700	41700	0
536	20250218	100900	33430000	41700	41700	41700	41700	0
537	20250218	100800	33430000	41700	41700	41700	41700	0
538	20250218	100700	33430000	41700	41700	41700	41700	0
539	20250218	100600	33430000	41700	41700	41700	41700	0
540	20250218	100500	33430000	41700	41700	41700	41700	0
541	20250218	100400	33430000	41700	41700	41700	41700	0
542	20250218	100300	33430000	41700	41700	41700	41700	0
543	20250218	100200	33430000	41700	41750	41750	41700	4
544	20250218	100100	33263150	41850	41850	41850	41850	0
545	20250218	100000	33263150	41850	41850	41850	41850	1
546	20250218	095900	33221300	41750	41750	41750	41750	0
547	20250218	095800	33221300	41750	41750	41750	41750	0
548	20250218	095700	33221300	41750	41750	41750	41750	0
549	20250218	095600	33221300	41750	41750	41750	41750	0
550	20250218	095500	33221300	41750	41750	41750	41750	0
551	20250218	095400	33221300	41750	41750	41750	41750	0
552	20250218	095300	33221300	41750	41750	41750	41750	0
553	20250218	095200	33221300	41750	41750	41750	41750	0
554	20250218	095100	33221300	41750	41750	41750	41750	0
555	20250218	095000	33221300	41750	41750	41750	41750	0
556	20250218	094900	33221300	41750	41750	41750	41750	0
557	20250218	094800	33221300	41750	41750	41750	41750	0
558	20250218	094700	33221300	41750	41800	41800	41750	2
559	20250218	094600	33137750	41800	41800	41800	41800	0
560	20250218	094500	33137750	41800	41850	41850	41800	2
561	20250218	094400	33054100	41800	41800	41800	41800	0
562	20250218	094300	33054100	41800	41800	41800	41800	0
563	20250218	094200	33054100	41800	41750	41800	41350	16
564	20250218	094100	32387200	41750	41750	41750	41750	0
565	20250218	094000	32387200	41750	41750	41750	41750	1
566	20250218	093900	32345450	41750	41750	41750	41750	2
567	20250218	093800	32261950	41800	41800	41800	41800	1
568	20250218	093700	32220150	41750	41750	41800	41600	30
569	20250218	093600	30971100	41800	41750	41800	41550	57
570	20250218	093500	28601600	41800	41800	41800	41800	0
571	20250218	093400	28601600	41800	41750	41800	41500	218
572	20250218	093300	19540100	41800	41800	41800	41800	0
573	20250218	093200	19540100	41800	41700	41800	41550	64
574	20250218	093100	16878050	41550	41600	41800	41550	140
575	20250218	093000	11057600	41600	41800	41800	41600	59
576	20250218	092900	8601800	41850	41850	41850	41850	0
577	20250218	092800	8601800	41850	41850	41850	41850	0
578	20250218	092700	8601800	41850	41850	41850	41850	1
579	20250218	092600	8559950	41800	41800	41800	41800	16
580	20250218	092500	7891150	41850	41500	41850	41500	26
581	20250218	092400	6811800	41500	41350	41500	41250	68
582	20250218	092300	4004950	41350	41350	41350	41350	0
583	20250218	092200	4004950	41350	41350	41350	41350	3
584	20250218	092100	3880900	41400	41400	41400	41400	0
585	20250218	092000	3880900	41400	41400	41400	41400	0
586	20250218	091900	3880900	41400	41400	41400	41400	0
587	20250218	091800	3880900	41400	41400	41400	41400	4
588	20250218	091700	3715300	41450	41350	41450	41350	6
589	20250218	091600	3466950	41250	41350	41400	41200	54
590	20250218	091500	1241550	41450	41450	41450	41450	0
591	20250218	091400	1241550	41450	41450	41450	41400	9
592	20250218	091300	868800	41500	41500	41500	41500	0
593	20250218	091200	868800	41500	41450	41500	41450	11
594	20250218	091100	412800	41500	41500	41500	41500	0
595	20250218	091000	412800	41500	41500	41500	41500	2
596	20250218	090900	329800	41500	41500	41500	41500	0
597	20250218	090800	329800	41500	41500	41500	41500	0
598	20250218	090700	329800	41500	41500	41500	41500	0
599	20250218	090600	329800	41500	41500	41500	41500	0
600	20250218	090500	329800	41500	41500	41500	41500	0
601	20250218	090400	329800	41500	41500	41500	41500	0
602	20250218	090300	329800	41500	41500	41500	41500	0
603	20250218	090200	329800	41500	41500	41500	41500	0
604	20250218	090100	329800	41500	41500	41500	41500	0
605	20250218	090000	329800	41500	41100	41500	41100	8