KissMeData/016800/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	190400	11767600	41450	41450	41450	41450	20
3	20250219	190300	11767600	41450	41450	41450	41450	0
4	20250219	190200	11767600	41450	41450	41450	41450	0
5	20250219	190100	11767600	41450	41450	41450	41450	0
6	20250219	190000	11767600	41450	41450	41450	41450	0
7	20250219	185900	11767600	41450	41450	41450	41450	0
8	20250219	185800	11767600	41450	41450	41450	41450	0
9	20250219	185700	11767600	41450	41450	41450	41450	0
10	20250219	185600	11767600	41450	41450	41450	41450	0
11	20250219	185500	11767600	41450	41450	41450	41450	0
12	20250219	185400	11767600	41450	41450	41450	41450	0
13	20250219	185300	11767600	41450	41450	41450	41450	0
14	20250219	185200	11767600	41450	41450	41450	41450	0
15	20250219	185100	11767600	41450	41450	41450	41450	0
16	20250219	185000	11767600	41450	41450	41450	41450	0
17	20250219	184900	11767600	41450	41450	41450	41450	0
18	20250219	184800	11767600	41450	41450	41450	41450	0
19	20250219	184700	11767600	41450	41450	41450	41450	0
20	20250219	184600	11767600	41450	41450	41450	41450	0
21	20250219	184500	11767600	41450	41450	41450	41450	0
22	20250219	184400	11767600	41450	41450	41450	41450	0
23	20250219	184300	11767600	41450	41450	41450	41450	0
24	20250219	184200	11767600	41450	41450	41450	41450	0
25	20250219	184100	11767600	41450	41450	41450	41450	0
26	20250219	184000	11767600	41450	41450	41450	41450	0
27	20250219	183900	11767600	41450	41450	41450	41450	0
28	20250219	183800	11767600	41450	41450	41450	41450	0
29	20250219	183700	11767600	41450	41450	41450	41450	0
30	20250219	183600	11767600	41450	41450	41450	41450	0
31	20250219	183500	11767600	41450	41450	41450	41450	0
32	20250219	183400	11767600	41450	41450	41450	41450	20
33	20250219	183300	11767600	41450	41450	41450	41450	0
34	20250219	183200	11767600	41450	41450	41450	41450	0
35	20250219	183100	11767600	41450	41450	41450	41450	0
36	20250219	183000	11767600	41450	41450	41450	41450	0
37	20250219	182900	11767600	41450	41450	41450	41450	0
38	20250219	182800	11767600	41450	41450	41450	41450	0
39	20250219	182700	11767600	41450	41450	41450	41450	0
40	20250219	182600	11767600	41450	41450	41450	41450	0
41	20250219	182500	11767600	41450	41450	41450	41450	0
42	20250219	182400	11767600	41450	41450	41450	41450	0
43	20250219	182300	11767600	41450	41450	41450	41450	0
44	20250219	182200	11767600	41450	41450	41450	41450	0
45	20250219	182100	11767600	41450	41450	41450	41450	0
46	20250219	182000	11767600	41450	41450	41450	41450	0
47	20250219	181900	11767600	41450	41450	41450	41450	0
48	20250219	181800	11767600	41450	41450	41450	41450	0
49	20250219	181700	11767600	41450	41450	41450	41450	0
50	20250219	181600	11767600	41450	41450	41450	41450	0
51	20250219	181500	11767600	41450	41450	41450	41450	0
52	20250219	181400	11767600	41450	41450	41450	41450	0
53	20250219	181300	11767600	41450	41450	41450	41450	0
54	20250219	181200	11767600	41450	41450	41450	41450	0
55	20250219	181100	11767600	41450	41450	41450	41450	0
56	20250219	181000	11767600	41450	41450	41450	41450	0
57	20250219	180900	11767600	41450	41450	41450	41450	0
58	20250219	180800	11767600	41450	41450	41450	41450	0
59	20250219	180700	11767600	41450	41450	41450	41450	0
60	20250219	180600	11767600	41450	41450	41450	41450	0
61	20250219	180500	11767600	41450	41450	41450	41450	0
62	20250219	180400	11767600	41450	41450	41450	41450	20
63	20250219	180300	11767600	41450	41450	41450	41450	0
64	20250219	180200	11767600	41450	41450	41450	41450	0
65	20250219	180100	11767600	41450	41450	41450	41450	0
66	20250219	180000	11767600	41450	41450	41450	41450	0
67	20250219	175900	11767600	41450	41450	41450	41450	0
68	20250219	175800	11767600	41450	41450	41450	41450	0
69	20250219	175700	11767600	41450	41450	41450	41450	0
70	20250219	175600	11767600	41450	41450	41450	41450	0
71	20250219	175500	11767600	41450	41450	41450	41450	0
72	20250219	175400	11767600	41450	41450	41450	41450	0
73	20250219	175300	11767600	41450	41450	41450	41450	0
74	20250219	175200	11767600	41450	41450	41450	41450	0
75	20250219	175100	11767600	41450	41450	41450	41450	0
76	20250219	175000	11767600	41450	41450	41450	41450	0
77	20250219	174900	11767600	41450	41450	41450	41450	0
78	20250219	174800	11767600	41450	41450	41450	41450	0
79	20250219	174700	11767600	41450	41450	41450	41450	0
80	20250219	174600	11767600	41450	41450	41450	41450	0
81	20250219	174500	11767600	41450	41450	41450	41450	0
82	20250219	174400	11767600	41450	41450	41450	41450	0
83	20250219	174300	11767600	41450	41450	41450	41450	0
84	20250219	174200	11767600	41450	41450	41450	41450	0
85	20250219	174100	11767600	41450	41450	41450	41450	0
86	20250219	174000	11767600	41450	41450	41450	41450	0
87	20250219	173900	11767600	41450	41450	41450	41450	0
88	20250219	173800	11767600	41450	41450	41450	41450	0
89	20250219	173700	11767600	41450	41450	41450	41450	0
90	20250219	173600	11767600	41450	41450	41450	41450	0
91	20250219	173500	11767600	41450	41450	41450	41450	0
92	20250219	173400	11767600	41450	41450	41450	41450	20
93	20250219	173300	11767600	41450	41450	41450	41450	0
94	20250219	173200	11767600	41450	41450	41450	41450	0
95	20250219	173100	11767600	41450	41450	41450	41450	0
96	20250219	173000	11767600	41450	41450	41450	41450	0
97	20250219	172900	11767600	41450	41450	41450	41450	0
98	20250219	172800	11767600	41450	41450	41450	41450	0
99	20250219	172700	11767600	41450	41450	41450	41450	0
100	20250219	172600	11767600	41450	41450	41450	41450	0
101	20250219	172500	11767600	41450	41450	41450	41450	0
102	20250219	172400	11767600	41450	41450	41450	41450	0
103	20250219	172300	11767600	41450	41450	41450	41450	0
104	20250219	172200	11767600	41450	41450	41450	41450	0
105	20250219	172100	11767600	41450	41450	41450	41450	0
106	20250219	172000	11767600	41450	41450	41450	41450	0
107	20250219	171900	11767600	41450	41450	41450	41450	0
108	20250219	171800	11767600	41450	41450	41450	41450	0
109	20250219	171700	11767600	41450	41450	41450	41450	0
110	20250219	171600	11767600	41450	41450	41450	41450	0
111	20250219	171500	11767600	41450	41450	41450	41450	0
112	20250219	171400	11767600	41450	41450	41450	41450	0
113	20250219	171300	11767600	41450	41450	41450	41450	0
114	20250219	171200	11767600	41450	41450	41450	41450	0
115	20250219	171100	11767600	41450	41450	41450	41450	0
116	20250219	171000	11767600	41450	41450	41450	41450	0
117	20250219	170900	11767600	41450	41450	41450	41450	0
118	20250219	170800	11767600	41450	41450	41450	41450	0
119	20250219	170700	11767600	41450	41450	41450	41450	0
120	20250219	170600	11767600	41450	41450	41450	41450	0
121	20250219	170500	11767600	41450	41450	41450	41450	0
122	20250219	170400	11767600	41450	41450	41450	41450	20
123	20250219	170300	11767600	41450	41450	41450	41450	0
124	20250219	170200	11767600	41450	41450	41450	41450	0
125	20250219	170100	11767600	41450	41450	41450	41450	0
126	20250219	170000	11767600	41450	41450	41450	41450	0
127	20250219	165900	11767600	41450	41450	41450	41450	0
128	20250219	165800	11767600	41450	41450	41450	41450	0
129	20250219	165700	11767600	41450	41450	41450	41450	0
130	20250219	165600	11767600	41450	41450	41450	41450	0
131	20250219	165500	11767600	41450	41450	41450	41450	0
132	20250219	165400	11767600	41450	41450	41450	41450	0
133	20250219	165300	11767600	41450	41450	41450	41450	0
134	20250219	165200	11767600	41450	41450	41450	41450	0
135	20250219	165100	11767600	41450	41450	41450	41450	0
136	20250219	165000	11767600	41450	41450	41450	41450	0
137	20250219	164900	11767600	41450	41450	41450	41450	0
138	20250219	164800	11767600	41450	41450	41450	41450	0
139	20250219	164700	11767600	41450	41450	41450	41450	0
140	20250219	164600	11767600	41450	41450	41450	41450	0
141	20250219	164500	11767600	41450	41450	41450	41450	0
142	20250219	164400	11767600	41450	41450	41450	41450	0
143	20250219	164300	11767600	41450	41450	41450	41450	0
144	20250219	164200	11767600	41450	41450	41450	41450	0
145	20250219	164100	11767600	41450	41450	41450	41450	0
146	20250219	164000	11767600	41450	41450	41450	41450	0
147	20250219	163900	11767600	41450	41450	41450	41450	0
148	20250219	163800	11767600	41450	41450	41450	41450	0
149	20250219	163700	11767600	41450	41450	41450	41450	0
150	20250219	163600	11767600	41450	41450	41450	41450	0
151	20250219	163500	11767600	41450	41450	41450	41450	0
152	20250219	163400	11767600	41450	41450	41450	41450	20
153	20250219	163300	11767600	41450	41450	41450	41450	0
154	20250219	163200	11767600	41450	41450	41450	41450	0
155	20250219	163100	11767600	41450	41450	41450	41450	0
156	20250219	163000	11767600	41450	41450	41450	41450	0
157	20250219	162900	11767600	41450	41450	41450	41450	0
158	20250219	162800	11767600	41450	41450	41450	41450	0
159	20250219	162700	11767600	41450	41450	41450	41450	0
160	20250219	162600	11767600	41450	41450	41450	41450	0
161	20250219	162500	11767600	41450	41450	41450	41450	0
162	20250219	162400	11767600	41450	41450	41450	41450	0
163	20250219	162300	11767600	41450	41450	41450	41450	0
164	20250219	162200	11767600	41450	41450	41450	41450	0
165	20250219	162100	11767600	41450	41450	41450	41450	0
166	20250219	162000	11767600	41450	41450	41450	41450	0
167	20250219	161900	11767600	41450	41450	41450	41450	0
168	20250219	161800	11767600	41450	41450	41450	41450	0
169	20250219	161700	11767600	41450	41450	41450	41450	0
170	20250219	161600	11767600	41450	41450	41450	41450	0
171	20250219	161500	11767600	41450	41450	41450	41450	0
172	20250219	161400	11767600	41450	41450	41450	41450	0
173	20250219	161300	11767600	41450	41450	41450	41450	0
174	20250219	161200	11767600	41450	41450	41450	41450	0
175	20250219	161100	11767600	41450	41450	41450	41450	0
176	20250219	161000	11767600	41450	41450	41450	41450	0
177	20250219	160900	11767600	41450	41450	41450	41450	0
178	20250219	160800	11767600	41450	41450	41450	41450	0
179	20250219	160700	11767600	41450	41450	41450	41450	0
180	20250219	160600	11767600	41450	41450	41450	41450	0
181	20250219	160500	11767600	41450	41450	41450	41450	0
182	20250219	160400	11767600	41450	41450	41450	41450	20
183	20250219	160300	11767600	41450	41450	41450	41450	0
184	20250219	160200	11767600	41450	41450	41450	41450	0
185	20250219	160100	11767600	41450	41450	41450	41450	0
186	20250219	160000	11767600	41450	41450	41450	41450	0
187	20250219	155900	11767600	41450	41450	41450	41450	0
188	20250219	155800	11767600	41450	41450	41450	41450	0
189	20250219	155700	11767600	41450	41450	41450	41450	0
190	20250219	155600	11767600	41450	41450	41450	41450	0
191	20250219	155500	11767600	41450	41450	41450	41450	0
192	20250219	155400	11767600	41450	41450	41450	41450	0
193	20250219	155300	11767600	41450	41450	41450	41450	0
194	20250219	155200	11767600	41450	41450	41450	41450	0
195	20250219	155100	11767600	41450	41450	41450	41450	0
196	20250219	155000	11767600	41450	41450	41450	41450	0
197	20250219	154900	11767600	41450	41450	41450	41450	0
198	20250219	154800	11767600	41450	41450	41450	41450	0
199	20250219	154700	11767600	41450	41450	41450	41450	0
200	20250219	154600	11767600	41450	41450	41450	41450	0
201	20250219	154500	11767600	41450	41450	41450	41450	0
202	20250219	154400	11767600	41450	41450	41450	41450	0
203	20250219	154300	11767600	41450	41450	41450	41450	0
204	20250219	154200	11767600	41450	41450	41450	41450	0
205	20250219	154100	11767600	41450	41450	41450	41450	0
206	20250219	154000	11767600	41450	41450	41450	41450	0
207	20250219	153900	11767600	41450	41450	41450	41450	0
208	20250219	153800	11767600	41450	41450	41450	41450	0
209	20250219	153700	11767600	41450	41450	41450	41450	0
210	20250219	153600	11767600	41450	41450	41450	41450	0
211	20250219	153500	11767600	41450	41450	41450	41450	0
212	20250219	153400	11767600	41450	41450	41450	41450	20
213	20250219	153300	11767600	41450	41450	41450	41450	0
214	20250219	153200	11767600	41450	41450	41450	41450	0
215	20250219	153100	11767600	41450	41450	41450	41450	0
216	20250219	153000	11767600	41450	41450	41450	41450	20
217	20250219	152900	10938600	41450	41450	41450	41450	0
218	20250219	152800	10938600	41450	41450	41450	41450	0
219	20250219	152700	10938600	41450	41450	41450	41450	0
220	20250219	152600	10938600	41450	41450	41450	41450	0
221	20250219	152500	10938600	41450	41450	41450	41450	0
222	20250219	152400	10938600	41450	41450	41450	41450	0
223	20250219	152300	10938600	41450	41450	41450	41450	0
224	20250219	152200	10938600	41450	41450	41450	41450	0
225	20250219	152100	10938600	41450	41450	41450	41450	0
226	20250219	152000	10938600	41450	41450	41450	41450	0
227	20250219	151900	10938600	41450	41450	41450	41450	1
228	20250219	151800	10897150	41450	41450	41450	41450	3
229	20250219	151700	10772800	41450	41450	41450	41450	8
230	20250219	151600	10441200	41450	41450	41450	41450	0
231	20250219	151500	10441200	41450	41450	41450	41450	0
232	20250219	151400	10441200	41450	41450	41450	41450	0
233	20250219	151300	10441200	41450	41450	41450	41450	0
234	20250219	151200	10441200	41450	41450	41450	41450	0
235	20250219	151100	10441200	41450	41450	41450	41450	0
236	20250219	151000	10441200	41450	41450	41450	41450	0
237	20250219	150900	10441200	41450	41450	41450	41450	0
238	20250219	150800	10441200	41450	41450	41450	41450	0
239	20250219	150700	10441200	41450	41450	41450	41450	0
240	20250219	150600	10441200	41450	41450	41450	41450	0
241	20250219	150500	10441200	41450	41450	41450	41450	0
242	20250219	150400	10441200	41450	41450	41450	41450	0
243	20250219	150300	10441200	41450	41450	41450	41450	1
244	20250219	150200	10399750	41450	41450	41450	41450	0
245	20250219	150100	10399750	41450	41450	41450	41450	0
246	20250219	150000	10399750	41450	41450	41450	41450	0
247	20250219	145900	10399750	41450	41450	41450	41450	1
248	20250219	145800	10358300	41450	41450	41450	41450	0
249	20250219	145700	10358300	41450	41450	41450	41450	12
250	20250219	145600	9860900	41450	41450	41450	41450	0
251	20250219	145500	9860900	41450	41450	41450	41450	0
252	20250219	145400	9860900	41450	41450	41450	41450	0
253	20250219	145300	9860900	41450	41450	41450	41450	0
254	20250219	145200	9860900	41450	41450	41450	41450	0
255	20250219	145100	9860900	41450	41450	41450	41450	0
256	20250219	145000	9860900	41450	41450	41450	41450	0
257	20250219	144900	9860900	41450	41450	41450	41450	0
258	20250219	144800	9860900	41450	41450	41450	41450	0
259	20250219	144700	9860900	41450	41450	41450	41450	0
260	20250219	144600	9860900	41450	41450	41450	41450	0
261	20250219	144500	9860900	41450	41450	41450	41450	0
262	20250219	144400	9860900	41450	41450	41450	41450	0
263	20250219	144300	9860900	41450	41450	41450	41450	0
264	20250219	144200	9860900	41450	41450	41450	41450	0
265	20250219	144100	9860900	41450	41450	41450	41450	0
266	20250219	144000	9860900	41450	41450	41450	41450	0
267	20250219	143900	9860900	41450	41450	41450	41450	0
268	20250219	143800	9860900	41450	41450	41450	41450	0
269	20250219	143700	9860900	41450	41450	41450	41450	0
270	20250219	143600	9860900	41450	41450	41450	41450	0
271	20250219	143500	9860900	41450	41450	41450	41450	0
272	20250219	143400	9860900	41450	41450	41450	41450	0
273	20250219	143300	9860900	41450	41450	41450	41450	0
274	20250219	143200	9860900	41450	41450	41450	41450	0
275	20250219	143100	9860900	41450	41450	41450	41450	0
276	20250219	143000	9860900	41450	41450	41450	41450	0
277	20250219	142900	9860900	41450	41450	41450	41450	0
278	20250219	142800	9860900	41450	41450	41450	41450	0
279	20250219	142700	9860900	41450	41450	41450	41450	0
280	20250219	142600	9860900	41450	41450	41450	41450	0
281	20250219	142500	9860900	41450	41450	41450	41450	0
282	20250219	142400	9860900	41450	41450	41450	41450	0
283	20250219	142300	9860900	41450	41450	41450	41450	0
284	20250219	142200	9860900	41450	41450	41450	41450	0
285	20250219	142100	9860900	41450	41450	41450	41450	0
286	20250219	142000	9860900	41450	41450	41450	41450	0
287	20250219	141900	9860900	41450	41450	41450	41450	0
288	20250219	141800	9860900	41450	41450	41450	41450	0
289	20250219	141700	9860900	41450	41450	41450	41450	0
290	20250219	141600	9860900	41450	41450	41450	41450	0
291	20250219	141500	9860900	41450	41450	41450	41450	0
292	20250219	141400	9860900	41450	41450	41450	41450	0
293	20250219	141300	9860900	41450	41450	41450	41450	0
294	20250219	141200	9860900	41450	41450	41450	41450	0
295	20250219	141100	9860900	41450	41450	41450	41450	0
296	20250219	141000	9860900	41450	41450	41450	41450	0
297	20250219	140900	9860900	41450	41450	41450	41450	0
298	20250219	140800	9860900	41450	41450	41450	41450	0
299	20250219	140700	9860900	41450	41450	41450	41450	0
300	20250219	140600	9860900	41450	41450	41450	41450	0
301	20250219	140500	9860900	41450	41450	41450	41450	0
302	20250219	140400	9860900	41450	41450	41450	41450	0
303	20250219	140300	9860900	41450	41450	41450	41450	0
304	20250219	140200	9860900	41450	41450	41450	41450	0
305	20250219	140100	9860900	41450	41450	41450	41450	0
306	20250219	140000	9860900	41450	41450	41450	41450	0
307	20250219	135900	9860900	41450	41450	41450	41450	0
308	20250219	135800	9860900	41450	41450	41450	41450	0
309	20250219	135700	9860900	41450	41450	41450	41450	0
310	20250219	135600	9860900	41450	41450	41450	41450	0
311	20250219	135500	9860900	41450	41450	41450	41450	0
312	20250219	135400	9860900	41450	41450	41450	41450	0
313	20250219	135300	9860900	41450	41450	41450	41450	0
314	20250219	135200	9860900	41450	41450	41450	41450	0
315	20250219	135100	9860900	41450	41450	41450	41450	1
316	20250219	135000	9819450	41450	41450	41450	41450	1
317	20250219	134900	9778000	41500	41500	41500	41500	0
318	20250219	134800	9778000	41500	41500	41500	41500	0
319	20250219	134700	9778000	41500	41500	41500	41500	0
320	20250219	134600	9778000	41500	41500	41500	41500	0
321	20250219	134500	9778000	41500	41500	41500	41500	0
322	20250219	134400	9778000	41500	41500	41500	41500	0
323	20250219	134300	9778000	41500	41500	41500	41500	0
324	20250219	134200	9778000	41500	41500	41500	41500	0
325	20250219	134100	9778000	41500	41500	41500	41500	0
326	20250219	134000	9778000	41500	41500	41500	41500	0
327	20250219	133900	9778000	41500	41500	41500	41500	0
328	20250219	133800	9778000	41500	41500	41500	41500	0
329	20250219	133700	9778000	41500	41500	41500	41500	0
330	20250219	133600	9778000	41500	41500	41500	41500	0
331	20250219	133500	9778000	41500	41500	41500	41500	0
332	20250219	133400	9778000	41500	41500	41500	41500	0
333	20250219	133300	9778000	41500	41500	41500	41500	0
334	20250219	133200	9778000	41500	41500	41500	41500	0
335	20250219	133100	9778000	41500	41500	41500	41500	0
336	20250219	133000	9778000	41500	41500	41500	41500	0
337	20250219	132900	9778000	41500	41500	41500	41500	0
338	20250219	132800	9778000	41500	41500	41500	41500	0
339	20250219	132700	9778000	41500	41500	41500	41500	0
340	20250219	132600	9778000	41500	41500	41500	41500	0
341	20250219	132500	9778000	41500	41500	41500	41500	0
342	20250219	132400	9778000	41500	41500	41500	41500	0
343	20250219	132300	9778000	41500	41500	41500	41500	0
344	20250219	132200	9778000	41500	41500	41500	41500	0
345	20250219	132100	9778000	41500	41500	41500	41500	0
346	20250219	132000	9778000	41500	41500	41500	41500	0
347	20250219	131900	9778000	41500	41500	41500	41500	0
348	20250219	131800	9778000	41500	41500	41500	41500	0
349	20250219	131700	9778000	41500	41500	41500	41500	0
350	20250219	131600	9778000	41500	41500	41500	41500	0
351	20250219	131500	9778000	41500	41500	41500	41500	0
352	20250219	131400	9778000	41500	41500	41500	41500	0
353	20250219	131300	9778000	41500	41500	41500	41500	0
354	20250219	131200	9778000	41500	41500	41500	41500	1
355	20250219	131100	9736500	41300	41300	41300	41300	0
356	20250219	131000	9736500	41300	41300	41300	41300	0
357	20250219	130900	9736500	41300	41300	41300	41300	0
358	20250219	130800	9736500	41300	41300	41300	41300	0
359	20250219	130700	9736500	41300	41300	41300	41300	0
360	20250219	130600	9736500	41300	41300	41300	41300	0
361	20250219	130500	9736500	41300	41300	41300	41300	0
362	20250219	130400	9736500	41300	41300	41300	41300	0
363	20250219	130300	9736500	41300	41300	41300	41300	0
364	20250219	130200	9736500	41300	41300	41300	41300	0
365	20250219	130100	9736500	41300	41300	41300	41300	0
366	20250219	130000	9736500	41300	41300	41300	41300	0
367	20250219	125900	9736500	41300	41300	41300	41300	0
368	20250219	125800	9736500	41300	41300	41300	41300	0
369	20250219	125700	9736500	41300	41300	41300	41300	0
370	20250219	125600	9736500	41300	41300	41300	41300	0
371	20250219	125500	9736500	41300	41300	41300	41300	0
372	20250219	125400	9736500	41300	41300	41300	41300	0
373	20250219	125300	9736500	41300	41300	41300	41300	0
374	20250219	125200	9736500	41300	41300	41300	41300	0
375	20250219	125100	9736500	41300	41300	41300	41300	0
376	20250219	125000	9736500	41300	41300	41300	41300	0
377	20250219	124900	9736500	41300	41300	41300	41300	0
378	20250219	124800	9736500	41300	41300	41300	41300	0
379	20250219	124700	9736500	41300	41300	41300	41300	1
380	20250219	124600	9695200	41300	41300	41300	41300	0
381	20250219	124500	9695200	41300	41300	41300	41300	2
382	20250219	124400	9612600	41300	41300	41300	41300	0
383	20250219	124300	9612600	41300	41300	41300	41300	6
384	20250219	124200	9364800	41300	41350	41350	41300	20
385	20250219	124100	8538750	41300	41300	41300	41300	0
386	20250219	124000	8538750	41300	41300	41300	41300	0
387	20250219	123900	8538750	41300	41300	41300	41300	0
388	20250219	123800	8538750	41300	41300	41300	41300	0
389	20250219	123700	8538750	41300	41300	41300	41300	0
390	20250219	123600	8538750	41300	41300	41300	41300	0
391	20250219	123500	8538750	41300	41300	41300	41300	0
392	20250219	123400	8538750	41300	41300	41300	41300	0
393	20250219	123300	8538750	41300	41300	41300	41300	0
394	20250219	123200	8538750	41300	41300	41300	41300	0
395	20250219	123100	8538750	41300	41300	41300	41300	0
396	20250219	123000	8538750	41300	41300	41300	41300	0
397	20250219	122900	8538750	41300	41300	41300	41300	0
398	20250219	122800	8538750	41300	41300	41300	41300	0
399	20250219	122700	8538750	41300	41300	41300	41300	0
400	20250219	122600	8538750	41300	41300	41300	41300	0
401	20250219	122500	8538750	41300	41300	41300	41300	0
402	20250219	122400	8538750	41300	41300	41300	41300	0
403	20250219	122300	8538750	41300	41300	41300	41300	0
404	20250219	122200	8538750	41300	41300	41300	41300	0
405	20250219	122100	8538750	41300	41300	41300	41300	0
406	20250219	122000	8538750	41300	41300	41300	41300	0
407	20250219	121900	8538750	41300	41300	41300	41300	0
408	20250219	121800	8538750	41300	41300	41300	41300	0
409	20250219	121700	8538750	41300	41300	41300	41300	0
410	20250219	121600	8538750	41300	41300	41300	41300	0
411	20250219	121500	8538750	41300	41300	41300	41300	0
412	20250219	121400	8538750	41300	41300	41300	41300	0
413	20250219	121300	8538750	41300	41300	41300	41300	0
414	20250219	121200	8538750	41300	41300	41300	41300	0
415	20250219	121100	8538750	41300	41300	41300	41300	0
416	20250219	121000	8538750	41300	41300	41300	41300	0
417	20250219	120900	8538750	41300	41300	41300	41300	0
418	20250219	120800	8538750	41300	41300	41300	41300	0
419	20250219	120700	8538750	41300	41300	41300	41300	0
420	20250219	120600	8538750	41300	41300	41300	41300	0
421	20250219	120500	8538750	41300	41300	41300	41300	0
422	20250219	120400	8538750	41300	41300	41300	41300	0
423	20250219	120300	8538750	41300	41300	41300	41300	0
424	20250219	120200	8538750	41300	41300	41300	41300	0
425	20250219	120100	8538750	41300	41300	41300	41300	0
426	20250219	120000	8538750	41300	41300	41300	41300	0
427	20250219	115900	8538750	41300	41300	41300	41300	0
428	20250219	115800	8538750	41300	41300	41300	41300	0
429	20250219	115700	8538750	41300	41300	41300	41300	0
430	20250219	115600	8538750	41300	41300	41300	41300	0
431	20250219	115500	8538750	41300	41300	41300	41300	0
432	20250219	115400	8538750	41300	41300	41300	41300	0
433	20250219	115300	8538750	41300	41300	41300	41300	0
434	20250219	115200	8538750	41300	41300	41300	41300	0
435	20250219	115100	8538750	41300	41300	41300	41300	0
436	20250219	115000	8538750	41300	41300	41300	41300	0
437	20250219	114900	8538750	41300	41300	41300	41300	0
438	20250219	114800	8538750	41300	41300	41300	41300	0
439	20250219	114700	8538750	41300	41500	41500	41300	7
440	20250219	114600	8248650	41350	41350	41350	41350	0
441	20250219	114500	8248650	41350	41350	41350	41350	0
442	20250219	114400	8248650	41350	41350	41350	41350	0
443	20250219	114300	8248650	41350	41350	41350	41350	0
444	20250219	114200	8248650	41350	41350	41350	41350	0
445	20250219	114100	8248650	41350	41350	41350	41350	0
446	20250219	114000	8248650	41350	41350	41350	41350	0
447	20250219	113900	8248650	41350	41350	41350	41350	0
448	20250219	113800	8248650	41350	41350	41350	41350	0
449	20250219	113700	8248650	41350	41350	41350	41350	0
450	20250219	113600	8248650	41350	41350	41350	41350	0
451	20250219	113500	8248650	41350	41350	41350	41350	0
452	20250219	113400	8248650	41350	41350	41350	41350	0
453	20250219	113300	8248650	41350	41350	41350	41350	1
454	20250219	113200	8207300	41500	41500	41500	41500	0
455	20250219	113100	8207300	41500	41400	41500	41400	3
456	20250219	113000	8083000	41350	41350	41350	41350	0
457	20250219	112900	8083000	41350	41300	41350	41300	6
458	20250219	112800	7835150	41300	41300	41300	41300	0
459	20250219	112700	7835150	41300	41300	41300	41300	0
460	20250219	112600	7835150	41300	41300	41300	41300	0
461	20250219	112500	7835150	41300	41300	41300	41300	0
462	20250219	112400	7835150	41300	41300	41300	41300	0
463	20250219	112300	7835150	41300	41300	41300	41300	0
464	20250219	112200	7835150	41300	41300	41300	41300	0
465	20250219	112100	7835150	41300	41300	41300	41300	0
466	20250219	112000	7835150	41300	41300	41300	41300	0
467	20250219	111900	7835150	41300	41300	41300	41300	0
468	20250219	111800	7835150	41300	41300	41300	41300	0
469	20250219	111700	7835150	41300	41300	41300	41300	0
470	20250219	111600	7835150	41300	41300	41300	41300	0
471	20250219	111500	7835150	41300	41300	41300	41300	0
472	20250219	111400	7835150	41300	41300	41300	41300	0
473	20250219	111300	7835150	41300	41300	41300	41300	0
474	20250219	111200	7835150	41300	41300	41300	41300	0
475	20250219	111100	7835150	41300	41300	41300	41300	0
476	20250219	111000	7835150	41300	41300	41300	41300	0
477	20250219	110900	7835150	41300	41300	41300	41300	0
478	20250219	110800	7835150	41300	41300	41300	41300	0
479	20250219	110700	7835150	41300	41300	41300	41300	0
480	20250219	110600	7835150	41300	41300	41300	41300	0
481	20250219	110500	7835150	41300	41300	41300	41300	0
482	20250219	110400	7835150	41300	41300	41300	41300	2
483	20250219	110300	7752550	41300	41300	41300	41300	0
484	20250219	110200	7752550	41300	41300	41300	41300	5
485	20250219	110100	7546050	41350	41350	41350	41350	14
486	20250219	110000	6967150	41350	41300	41350	41300	2
487	20250219	105900	6884500	41350	41350	41350	41350	2
488	20250219	105800	6801800	41350	41350	41350	41350	1
489	20250219	105700	6760450	41500	41500	41500	41500	0
490	20250219	105600	6760450	41500	41500	41500	41500	0
491	20250219	105500	6760450	41500	41500	41500	41500	0
492	20250219	105400	6760450	41500	41500	41500	41500	0
493	20250219	105300	6760450	41500	41500	41500	41500	0
494	20250219	105200	6760450	41500	41500	41500	41500	0
495	20250219	105100	6760450	41500	41500	41500	41500	0
496	20250219	105000	6760450	41500	41500	41500	41500	0
497	20250219	104900	6760450	41500	41500	41500	41500	0
498	20250219	104800	6760450	41500	41500	41500	41500	0
499	20250219	104700	6760450	41500	41500	41500	41500	0
500	20250219	104600	6760450	41500	41500	41500	41500	0
501	20250219	104500	6760450	41500	41500	41500	41500	0
502	20250219	104400	6760450	41500	41500	41500	41500	0
503	20250219	104300	6760450	41500	41500	41500	41500	0
504	20250219	104200	6760450	41500	41500	41500	41500	0
505	20250219	104100	6760450	41500	41500	41500	41500	0
506	20250219	104000	6760450	41500	41500	41500	41500	0
507	20250219	103900	6760450	41500	41500	41500	41500	0
508	20250219	103800	6760450	41500	41500	41500	41500	0
509	20250219	103700	6760450	41500	41500	41500	41500	1
510	20250219	103600	6718950	41300	41300	41300	41300	0
511	20250219	103500	6718950	41300	41300	41300	41300	0
512	20250219	103400	6718950	41300	41300	41300	41300	0
513	20250219	103300	6718950	41300	41300	41300	41300	0
514	20250219	103200	6718950	41300	41300	41300	41300	0
515	20250219	103100	6718950	41300	41300	41300	41300	0
516	20250219	103000	6718950	41300	41300	41300	41300	0
517	20250219	102900	6718950	41300	41300	41300	41300	0
518	20250219	102800	6718950	41300	41300	41300	41300	0
519	20250219	102700	6718950	41300	41300	41300	41300	0
520	20250219	102600	6718950	41300	41300	41300	41300	1
521	20250219	102500	6677650	41300	41300	41300	41300	0
522	20250219	102400	6677650	41300	41300	41300	41300	4
523	20250219	102300	6512450	41250	41250	41250	41250	0
524	20250219	102200	6512450	41250	41250	41250	41250	4
525	20250219	102100	6347450	41250	41250	41250	41250	0
526	20250219	102000	6347450	41250	41250	41250	41250	4
527	20250219	101900	6182450	41250	41250	41250	41250	0
528	20250219	101800	6182450	41250	41250	41250	41250	4
529	20250219	101700	6017450	41400	41400	41400	41400	0
530	20250219	101600	6017450	41400	41400	41400	41400	4
531	20250219	101500	5851850	41400	41400	41400	41400	0
532	20250219	101400	5851850	41400	41400	41400	41400	4
533	20250219	101300	5686250	41500	41500	41500	41500	0
534	20250219	101200	5686250	41500	41500	41500	41400	26
535	20250219	101100	4607650	41650	41650	41650	41650	0
536	20250219	101000	4607650	41650	41600	41700	41400	59
537	20250219	100900	2160900	41450	41450	41450	41450	0
538	20250219	100800	2160900	41450	41450	41450	41450	0
539	20250219	100700	2160900	41450	41450	41450	41450	0
540	20250219	100600	2160900	41450	41450	41450	41450	0
541	20250219	100500	2160900	41450	41450	41450	41450	0
542	20250219	100400	2160900	41450	41450	41450	41450	0
543	20250219	100300	2160900	41450	41450	41450	41450	0
544	20250219	100200	2160900	41450	41450	41450	41450	0
545	20250219	100100	2160900	41450	41450	41450	41450	0
546	20250219	100000	2160900	41450	41450	41450	41450	0
547	20250219	095900	2160900	41450	41450	41450	41450	0
548	20250219	095800	2160900	41450	41450	41450	41450	0
549	20250219	095700	2160900	41450	41450	41450	41450	0
550	20250219	095600	2160900	41450	41450	41450	41450	0
551	20250219	095500	2160900	41450	41450	41450	41450	0
552	20250219	095400	2160900	41450	41450	41450	41450	0
553	20250219	095300	2160900	41450	41450	41450	41450	0
554	20250219	095200	2160900	41450	41450	41450	41450	0
555	20250219	095100	2160900	41450	41600	41700	41450	4
556	20250219	095000	1994550	41500	41500	41500	41500	0
557	20250219	094900	1994550	41500	41500	41500	41500	0
558	20250219	094800	1994550	41500	41500	41500	41500	0
559	20250219	094700	1994550	41500	41500	41500	41500	0
560	20250219	094600	1994550	41500	41500	41500	41500	0
561	20250219	094500	1994550	41500	41500	41500	41500	0
562	20250219	094400	1994550	41500	41500	41500	41500	0
563	20250219	094300	1994550	41500	41500	41500	41500	0
564	20250219	094200	1994550	41500	41500	41500	41500	0
565	20250219	094100	1994550	41500	41500	41500	41500	0
566	20250219	094000	1994550	41500	41500	41500	41500	0
567	20250219	093900	1994550	41500	41500	41500	41500	0
568	20250219	093800	1994550	41500	41500	41500	41500	0
569	20250219	093700	1994550	41500	41500	41500	41500	0
570	20250219	093600	1994550	41500	41500	41500	41500	0
571	20250219	093500	1994550	41500	41500	41500	41500	0
572	20250219	093400	1994550	41500	41500	41500	41500	0
573	20250219	093300	1994550	41500	41500	41500	41500	0
574	20250219	093200	1994550	41500	41500	41500	41500	0
575	20250219	093100	1994550	41500	41500	41500	41500	0
576	20250219	093000	1994550	41500	41500	41500	41500	0
577	20250219	092900	1994550	41500	41500	41500	41500	0
578	20250219	092800	1994550	41500	41500	41500	41500	0
579	20250219	092700	1994550	41500	41500	41500	41500	0
580	20250219	092600	1994550	41500	41500	41500	41500	0
581	20250219	092500	1994550	41500	41500	41500	41500	0
582	20250219	092400	1994550	41500	41500	41500	41500	0
583	20250219	092300	1994550	41500	41500	41500	41500	0
584	20250219	092200	1994550	41500	41500	41500	41500	0
585	20250219	092100	1994550	41500	41500	41500	41500	0
586	20250219	092000	1994550	41500	41500	41500	41500	1
587	20250219	091900	1953050	41600	41600	41600	41600	0
588	20250219	091800	1953050	41600	41650	41650	41600	12
589	20250219	091700	1453300	41400	41400	41400	41400	0
590	20250219	091600	1453300	41400	41400	41400	41400	1
591	20250219	091500	1411900	41700	41700	41700	41700	3
592	20250219	091400	1286800	41400	41400	41400	41400	0
593	20250219	091300	1286800	41400	41400	41400	41400	0
594	20250219	091200	1286800	41400	41400	41400	41400	1
595	20250219	091100	1245400	41700	41700	41700	41700	0
596	20250219	091000	1245400	41700	41400	41700	41400	2
597	20250219	090900	1162300	41700	41700	41700	41700	0
598	20250219	090800	1162300	41700	41700	41700	41700	0
599	20250219	090700	1162300	41700	41700	41700	41700	0
600	20250219	090600	1162300	41700	41400	41700	41400	3
601	20250219	090500	1037800	41500	41500	41500	41500	0
602	20250219	090400	1037800	41500	41500	41500	41500	5
603	20250219	090300	830300	41750	41750	41750	41750	0
604	20250219	090200	830300	41750	41500	41750	41500	12
605	20250219	090100	331300	41400	41450	41450	41400	2
606	20250219	090000	248450	41450	41400	41450	41400	6