KissMeData/079960/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	195600	243985930	19050	19050	19050	19050	1500
3	20250214	195500	243985930	19050	19050	19050	19050	0
4	20250214	195400	243985930	19050	19050	19050	19050	0
5	20250214	195300	243985930	19050	19050	19050	19050	0
6	20250214	195200	243985930	19050	19050	19050	19050	0
7	20250214	195100	243985930	19050	19050	19050	19050	0
8	20250214	195000	243985930	19050	19050	19050	19050	0
9	20250214	194900	243985930	19050	19050	19050	19050	0
10	20250214	194800	243985930	19050	19050	19050	19050	0
11	20250214	194700	243985930	19050	19050	19050	19050	0
12	20250214	194600	243985930	19050	19050	19050	19050	0
13	20250214	194500	243985930	19050	19050	19050	19050	0
14	20250214	194400	243985930	19050	19050	19050	19050	0
15	20250214	194300	243985930	19050	19050	19050	19050	0
16	20250214	194200	243985930	19050	19050	19050	19050	0
17	20250214	194100	243985930	19050	19050	19050	19050	0
18	20250214	194000	243985930	19050	19050	19050	19050	0
19	20250214	193900	243985930	19050	19050	19050	19050	0
20	20250214	193800	243985930	19050	19050	19050	19050	0
21	20250214	193700	243985930	19050	19050	19050	19050	0
22	20250214	193600	243985930	19050	19050	19050	19050	0
23	20250214	193500	243985930	19050	19050	19050	19050	0
24	20250214	193400	243985930	19050	19050	19050	19050	0
25	20250214	193300	243985930	19050	19050	19050	19050	0
26	20250214	193200	243985930	19050	19050	19050	19050	0
27	20250214	193100	243985930	19050	19050	19050	19050	0
28	20250214	193000	243985930	19050	19050	19050	19050	0
29	20250214	192900	243985930	19050	19050	19050	19050	0
30	20250214	192800	243985930	19050	19050	19050	19050	0
31	20250214	192700	243985930	19050	19050	19050	19050	0
32	20250214	192600	243985930	19050	19050	19050	19050	1500
33	20250214	192500	243985930	19050	19050	19050	19050	0
34	20250214	192400	243985930	19050	19050	19050	19050	0
35	20250214	192300	243985930	19050	19050	19050	19050	0
36	20250214	192200	243985930	19050	19050	19050	19050	0
37	20250214	192100	243985930	19050	19050	19050	19050	0
38	20250214	192000	243985930	19050	19050	19050	19050	0
39	20250214	191900	243985930	19050	19050	19050	19050	0
40	20250214	191800	243985930	19050	19050	19050	19050	0
41	20250214	191700	243985930	19050	19050	19050	19050	0
42	20250214	191600	243985930	19050	19050	19050	19050	0
43	20250214	191500	243985930	19050	19050	19050	19050	0
44	20250214	191400	243985930	19050	19050	19050	19050	0
45	20250214	191300	243985930	19050	19050	19050	19050	0
46	20250214	191200	243985930	19050	19050	19050	19050	0
47	20250214	191100	243985930	19050	19050	19050	19050	0
48	20250214	191000	243985930	19050	19050	19050	19050	0
49	20250214	190900	243985930	19050	19050	19050	19050	0
50	20250214	190800	243985930	19050	19050	19050	19050	0
51	20250214	190700	243985930	19050	19050	19050	19050	0
52	20250214	190600	243985930	19050	19050	19050	19050	0
53	20250214	190500	243985930	19050	19050	19050	19050	0
54	20250214	190400	243985930	19050	19050	19050	19050	0
55	20250214	190300	243985930	19050	19050	19050	19050	0
56	20250214	190200	243985930	19050	19050	19050	19050	0
57	20250214	190100	243985930	19050	19050	19050	19050	0
58	20250214	190000	243985930	19050	19050	19050	19050	0
59	20250214	185900	243985930	19050	19050	19050	19050	0
60	20250214	185800	243985930	19050	19050	19050	19050	0
61	20250214	185700	243985930	19050	19050	19050	19050	0
62	20250214	185600	243985930	19050	19050	19050	19050	1500
63	20250214	185500	243985930	19050	19050	19050	19050	0
64	20250214	185400	243985930	19050	19050	19050	19050	0
65	20250214	185300	243985930	19050	19050	19050	19050	0
66	20250214	185200	243985930	19050	19050	19050	19050	0
67	20250214	185100	243985930	19050	19050	19050	19050	0
68	20250214	185000	243985930	19050	19050	19050	19050	0
69	20250214	184900	243985930	19050	19050	19050	19050	0
70	20250214	184800	243985930	19050	19050	19050	19050	0
71	20250214	184700	243985930	19050	19050	19050	19050	0
72	20250214	184600	243985930	19050	19050	19050	19050	0
73	20250214	184500	243985930	19050	19050	19050	19050	0
74	20250214	184400	243985930	19050	19050	19050	19050	0
75	20250214	184300	243985930	19050	19050	19050	19050	0
76	20250214	184200	243985930	19050	19050	19050	19050	0
77	20250214	184100	243985930	19050	19050	19050	19050	0
78	20250214	184000	243985930	19050	19050	19050	19050	0
79	20250214	183900	243985930	19050	19050	19050	19050	0
80	20250214	183800	243985930	19050	19050	19050	19050	0
81	20250214	183700	243985930	19050	19050	19050	19050	0
82	20250214	183600	243985930	19050	19050	19050	19050	0
83	20250214	183500	243985930	19050	19050	19050	19050	0
84	20250214	183400	243985930	19050	19050	19050	19050	0
85	20250214	183300	243985930	19050	19050	19050	19050	0
86	20250214	183200	243985930	19050	19050	19050	19050	0
87	20250214	183100	243985930	19050	19050	19050	19050	0
88	20250214	183000	243985930	19050	19050	19050	19050	0
89	20250214	182900	243985930	19050	19050	19050	19050	0
90	20250214	182800	243985930	19050	19050	19050	19050	0
91	20250214	182700	243985930	19050	19050	19050	19050	0
92	20250214	182600	243985930	19050	19050	19050	19050	1500
93	20250214	182500	243985930	19050	19050	19050	19050	0
94	20250214	182400	243985930	19050	19050	19050	19050	0
95	20250214	182300	243985930	19050	19050	19050	19050	0
96	20250214	182200	243985930	19050	19050	19050	19050	0
97	20250214	182100	243985930	19050	19050	19050	19050	0
98	20250214	182000	243985930	19050	19050	19050	19050	0
99	20250214	181900	243985930	19050	19050	19050	19050	0
100	20250214	181800	243985930	19050	19050	19050	19050	0
101	20250214	181700	243985930	19050	19050	19050	19050	0
102	20250214	181600	243985930	19050	19050	19050	19050	0
103	20250214	181500	243985930	19050	19050	19050	19050	0
104	20250214	181400	243985930	19050	19050	19050	19050	0
105	20250214	181300	243985930	19050	19050	19050	19050	0
106	20250214	181200	243985930	19050	19050	19050	19050	0
107	20250214	181100	243985930	19050	19050	19050	19050	0
108	20250214	181000	243985930	19050	19050	19050	19050	0
109	20250214	180900	243985930	19050	19050	19050	19050	0
110	20250214	180800	243985930	19050	19050	19050	19050	0
111	20250214	180700	243985930	19050	19050	19050	19050	0
112	20250214	180600	243985930	19050	19050	19050	19050	0
113	20250214	180500	243985930	19050	19050	19050	19050	0
114	20250214	180400	243985930	19050	19050	19050	19050	0
115	20250214	180300	243985930	19050	19050	19050	19050	0
116	20250214	180200	243985930	19050	19050	19050	19050	0
117	20250214	180100	243985930	19050	19050	19050	19050	0
118	20250214	180000	243985930	19050	19050	19050	19050	0
119	20250214	175900	243985930	19050	19050	19050	19050	0
120	20250214	175800	243985930	19050	19050	19050	19050	0
121	20250214	175700	243985930	19050	19050	19050	19050	0
122	20250214	175600	243985930	19050	19050	19050	19050	1500
123	20250214	175500	243985930	19050	19050	19050	19050	0
124	20250214	175400	243985930	19050	19050	19050	19050	0
125	20250214	175300	243985930	19050	19050	19050	19050	0
126	20250214	175200	243985930	19050	19050	19050	19050	0
127	20250214	175100	243985930	19050	19050	19050	19050	0
128	20250214	175000	243985930	19050	19050	19050	19050	0
129	20250214	174900	243985930	19050	19050	19050	19050	0
130	20250214	174800	243985930	19050	19050	19050	19050	0
131	20250214	174700	243985930	19050	19050	19050	19050	0
132	20250214	174600	243985930	19050	19050	19050	19050	0
133	20250214	174500	243985930	19050	19050	19050	19050	0
134	20250214	174400	243985930	19050	19050	19050	19050	0
135	20250214	174300	243985930	19050	19050	19050	19050	0
136	20250214	174200	243985930	19050	19050	19050	19050	0
137	20250214	174100	243985930	19050	19050	19050	19050	0
138	20250214	174000	243985930	19050	19050	19050	19050	0
139	20250214	173900	243985930	19050	19050	19050	19050	0
140	20250214	173800	243985930	19050	19050	19050	19050	0
141	20250214	173700	243985930	19050	19050	19050	19050	0
142	20250214	173600	243985930	19050	19050	19050	19050	0
143	20250214	173500	243985930	19050	19050	19050	19050	0
144	20250214	173400	243985930	19050	19050	19050	19050	0
145	20250214	173300	243985930	19050	19050	19050	19050	0
146	20250214	173200	243985930	19050	19050	19050	19050	0
147	20250214	173100	243985930	19050	19050	19050	19050	0
148	20250214	173000	243985930	19050	19050	19050	19050	0
149	20250214	172900	243985930	19050	19050	19050	19050	0
150	20250214	172800	243985930	19050	19050	19050	19050	0
151	20250214	172700	243985930	19050	19050	19050	19050	0
152	20250214	172600	243985930	19050	19050	19050	19050	1500
153	20250214	172500	243985930	19050	19050	19050	19050	0
154	20250214	172400	243985930	19050	19050	19050	19050	0
155	20250214	172300	243985930	19050	19050	19050	19050	0
156	20250214	172200	243985930	19050	19050	19050	19050	0
157	20250214	172100	243985930	19050	19050	19050	19050	0
158	20250214	172000	243985930	19050	19050	19050	19050	0
159	20250214	171900	243985930	19050	19050	19050	19050	0
160	20250214	171800	243985930	19050	19050	19050	19050	0
161	20250214	171700	243985930	19050	19050	19050	19050	0
162	20250214	171600	243985930	19050	19050	19050	19050	0
163	20250214	171500	243985930	19050	19050	19050	19050	0
164	20250214	171400	243985930	19050	19050	19050	19050	0
165	20250214	171300	243985930	19050	19050	19050	19050	0
166	20250214	171200	243985930	19050	19050	19050	19050	0
167	20250214	171100	243985930	19050	19050	19050	19050	0
168	20250214	171000	243985930	19050	19050	19050	19050	0
169	20250214	170900	243985930	19050	19050	19050	19050	0
170	20250214	170800	243985930	19050	19050	19050	19050	0
171	20250214	170700	243985930	19050	19050	19050	19050	0
172	20250214	170600	243985930	19050	19050	19050	19050	0
173	20250214	170500	243985930	19050	19050	19050	19050	0
174	20250214	170400	243985930	19050	19050	19050	19050	0
175	20250214	170300	243985930	19050	19050	19050	19050	0
176	20250214	170200	243985930	19050	19050	19050	19050	0
177	20250214	170100	243985930	19050	19050	19050	19050	0
178	20250214	170000	243985930	19050	19050	19050	19050	0
179	20250214	165900	243985930	19050	19050	19050	19050	0
180	20250214	165800	243985930	19050	19050	19050	19050	0
181	20250214	165700	243985930	19050	19050	19050	19050	0
182	20250214	165600	243985930	19050	19050	19050	19050	1500
183	20250214	165500	243985930	19050	19050	19050	19050	0
184	20250214	165400	243985930	19050	19050	19050	19050	0
185	20250214	165300	243985930	19050	19050	19050	19050	0
186	20250214	165200	243985930	19050	19050	19050	19050	0
187	20250214	165100	243985930	19050	19050	19050	19050	0
188	20250214	165000	243985930	19050	19050	19050	19050	0
189	20250214	164900	243985930	19050	19050	19050	19050	0
190	20250214	164800	243985930	19050	19050	19050	19050	0
191	20250214	164700	243985930	19050	19050	19050	19050	0
192	20250214	164600	243985930	19050	19050	19050	19050	0
193	20250214	164500	243985930	19050	19050	19050	19050	0
194	20250214	164400	243985930	19050	19050	19050	19050	0
195	20250214	164300	243985930	19050	19050	19050	19050	0
196	20250214	164200	243985930	19050	19050	19050	19050	0
197	20250214	164100	243985930	19050	19050	19050	19050	0
198	20250214	164000	243985930	19050	19050	19050	19050	0
199	20250214	163900	243985930	19050	19050	19050	19050	0
200	20250214	163800	243985930	19050	19050	19050	19050	0
201	20250214	163700	243985930	19050	19050	19050	19050	0
202	20250214	163600	243985930	19050	19050	19050	19050	0
203	20250214	163500	243985930	19050	19050	19050	19050	0
204	20250214	163400	243985930	19050	19050	19050	19050	0
205	20250214	163300	243985930	19050	19050	19050	19050	0
206	20250214	163200	243985930	19050	19050	19050	19050	0
207	20250214	163100	243985930	19050	19050	19050	19050	0
208	20250214	163000	243985930	19050	19050	19050	19050	0
209	20250214	162900	243985930	19050	19050	19050	19050	0
210	20250214	162800	243985930	19050	19050	19050	19050	0
211	20250214	162700	243985930	19050	19050	19050	19050	0
212	20250214	162600	243985930	19050	19050	19050	19050	1500
213	20250214	162500	243985930	19050	19050	19050	19050	0
214	20250214	162400	243985930	19050	19050	19050	19050	0
215	20250214	162300	243985930	19050	19050	19050	19050	0
216	20250214	162200	243985930	19050	19050	19050	19050	0
217	20250214	162100	243985930	19050	19050	19050	19050	0
218	20250214	162000	243985930	19050	19050	19050	19050	0
219	20250214	161900	243985930	19050	19050	19050	19050	0
220	20250214	161800	243985930	19050	19050	19050	19050	0
221	20250214	161700	243985930	19050	19050	19050	19050	0
222	20250214	161600	243985930	19050	19050	19050	19050	0
223	20250214	161500	243985930	19050	19050	19050	19050	0
224	20250214	161400	243985930	19050	19050	19050	19050	0
225	20250214	161300	243985930	19050	19050	19050	19050	0
226	20250214	161200	243985930	19050	19050	19050	19050	0
227	20250214	161100	243985930	19050	19050	19050	19050	0
228	20250214	161000	243985930	19050	19050	19050	19050	0
229	20250214	160900	243985930	19050	19050	19050	19050	0
230	20250214	160800	243985930	19050	19050	19050	19050	0
231	20250214	160700	243985930	19050	19050	19050	19050	0
232	20250214	160600	243985930	19050	19050	19050	19050	0
233	20250214	160500	243985930	19050	19050	19050	19050	0
234	20250214	160400	243985930	19050	19050	19050	19050	0
235	20250214	160300	243985930	19050	19050	19050	19050	0
236	20250214	160200	243985930	19050	19050	19050	19050	0
237	20250214	160100	243985930	19050	19050	19050	19050	0
238	20250214	160000	243985930	19050	19050	19050	19050	0
239	20250214	155900	243985930	19050	19050	19050	19050	0
240	20250214	155800	243985930	19050	19050	19050	19050	0
241	20250214	155700	243985930	19050	19050	19050	19050	0
242	20250214	155600	243985930	19050	19050	19050	19050	1500
243	20250214	155500	243985930	19050	19050	19050	19050	0
244	20250214	155400	243985930	19050	19050	19050	19050	0
245	20250214	155300	243985930	19050	19050	19050	19050	0
246	20250214	155200	243985930	19050	19050	19050	19050	0
247	20250214	155100	243985930	19050	19050	19050	19050	0
248	20250214	155000	243985930	19050	19050	19050	19050	0
249	20250214	154900	243985930	19050	19050	19050	19050	0
250	20250214	154800	243985930	19050	19050	19050	19050	0
251	20250214	154700	243985930	19050	19050	19050	19050	0
252	20250214	154600	243985930	19050	19050	19050	19050	0
253	20250214	154500	243985930	19050	19050	19050	19050	0
254	20250214	154400	243985930	19050	19050	19050	19050	0
255	20250214	154300	243985930	19050	19050	19050	19050	0
256	20250214	154200	243985930	19050	19050	19050	19050	0
257	20250214	154100	243985930	19050	19050	19050	19050	0
258	20250214	154000	243985930	19050	19050	19050	19050	0
259	20250214	153900	243985930	19050	19050	19050	19050	0
260	20250214	153800	243985930	19050	19050	19050	19050	0
261	20250214	153700	243985930	19050	19050	19050	19050	0
262	20250214	153600	243985930	19050	19050	19050	19050	0
263	20250214	153500	243985930	19050	19050	19050	19050	0
264	20250214	153400	243985930	19050	19050	19050	19050	0
265	20250214	153300	243985930	19050	19050	19050	19050	0
266	20250214	153200	243985930	19050	19050	19050	19050	0
267	20250214	153100	243985930	19050	19050	19050	19050	0
268	20250214	153000	243985930	19050	19050	19050	19050	1500
269	20250214	152900	215410930	19010	19010	19010	19010	0
270	20250214	152800	215410930	19010	19010	19010	19010	0
271	20250214	152700	215410930	19010	19010	19010	19010	0
272	20250214	152600	215410930	19010	19010	19010	19010	0
273	20250214	152500	215410930	19010	19010	19010	19010	0
274	20250214	152400	215410930	19010	19010	19010	19010	0
275	20250214	152300	215410930	19010	19010	19010	19010	0
276	20250214	152200	215410930	19010	19010	19010	19010	0
277	20250214	152100	215410930	19010	19010	19010	19010	0
278	20250214	152000	215410930	19010	19010	19010	19010	0
279	20250214	151900	215410930	19010	18940	19010	18880	442
280	20250214	151800	207021530	18940	18940	18940	18940	20
281	20250214	151700	206642730	18890	18890	18890	18890	0
282	20250214	151600	206642730	18890	18890	18890	18890	101
283	20250214	151500	204734840	18940	18890	18940	18890	30
284	20250214	151400	204166810	18890	18890	18890	18890	0
285	20250214	151300	204166810	18890	18920	18930	18890	45
286	20250214	151200	203315360	18920	18920	18920	18920	0
287	20250214	151100	203315360	18920	18910	18920	18910	17
288	20250214	151000	202993820	18870	18870	18870	18870	1
289	20250214	150900	202974950	18910	18910	18910	18910	10
290	20250214	150800	202785850	18870	18880	18880	18870	24
291	20250214	150700	202332950	18910	18910	18910	18910	0
292	20250214	150600	202332950	18910	18910	18910	18910	0
293	20250214	150500	202332950	18910	18910	18910	18910	1
294	20250214	150400	202314040	18880	18880	18880	18880	0
295	20250214	150300	202314040	18880	18910	18910	18880	12
296	20250214	150200	202087180	18910	18910	18910	18910	0
297	20250214	150100	202087180	18910	18910	18910	18910	0
298	20250214	150000	202087180	18910	18910	18910	18910	0
299	20250214	145900	202087180	18910	18910	18910	18910	0
300	20250214	145800	202087180	18910	18910	18910	18910	0
301	20250214	145700	202087180	18910	18910	18910	18910	0
302	20250214	145600	202087180	18910	18910	18910	18910	0
303	20250214	145500	202087180	18910	18910	18910	18910	3
304	20250214	145400	202030450	18910	18910	18910	18910	3
305	20250214	145300	201973720	18900	18900	18900	18900	0
306	20250214	145200	201973720	18900	18900	18900	18900	0
307	20250214	145100	201973720	18900	18900	18900	18900	0
308	20250214	145000	201973720	18900	18900	18900	18900	0
309	20250214	144900	201973720	18900	18900	18900	18900	0
310	20250214	144800	201973720	18900	18900	18900	18900	17
311	20250214	144700	201652420	18910	18910	18910	18910	0
312	20250214	144600	201652420	18910	18910	18910	18910	0
313	20250214	144500	201652420	18910	18910	18910	18910	0
314	20250214	144400	201652420	18910	18910	18910	18910	0
315	20250214	144300	201652420	18910	18910	18910	18910	0
316	20250214	144200	201652420	18910	18910	18910	18910	0
317	20250214	144100	201652420	18910	18910	18910	18910	0
318	20250214	144000	201652420	18910	18910	18910	18860	31
319	20250214	143900	201067160	18900	18900	18900	18900	0
320	20250214	143800	201067160	18900	18900	18900	18900	0
321	20250214	143700	201067160	18900	18900	18900	18900	0
322	20250214	143600	201067160	18900	18900	18900	18900	0
323	20250214	143500	201067160	18900	18900	18900	18900	0
324	20250214	143400	201067160	18900	18900	18900	18900	18
325	20250214	143300	200726960	18900	18900	18900	18900	0
326	20250214	143200	200726960	18900	18900	18900	18900	2
327	20250214	143100	200689160	18900	18900	18900	18900	5
328	20250214	143000	200594660	18860	18900	18900	18860	410
329	20250214	142900	192852720	18900	18900	18900	18900	0
330	20250214	142800	192852720	18900	18900	18900	18900	0
331	20250214	142700	192852720	18900	18900	18900	18900	0
332	20250214	142600	192852720	18900	18900	18900	18900	0
333	20250214	142500	192852720	18900	18900	18900	18900	20
334	20250214	142400	192474720	18890	18890	18890	18890	0
335	20250214	142300	192474720	18890	18890	18890	18890	0
336	20250214	142200	192474720	18890	18890	18890	18890	0
337	20250214	142100	192474720	18890	18890	18890	18890	0
338	20250214	142000	192474720	18890	18890	18890	18890	0
339	20250214	141900	192474720	18890	18890	18890	18890	0
340	20250214	141800	192474720	18890	18890	18890	18890	0
341	20250214	141700	192474720	18890	18890	18890	18890	0
342	20250214	141600	192474720	18890	18890	18890	18890	0
343	20250214	141500	192474720	18890	18890	18890	18890	0
344	20250214	141400	192474720	18890	18890	18890	18890	0
345	20250214	141300	192474720	18890	18890	18890	18890	0
346	20250214	141200	192474720	18890	18890	18890	18890	0
347	20250214	141100	192474720	18890	18890	18890	18890	0
348	20250214	141000	192474720	18890	18890	18890	18890	0
349	20250214	140900	192474720	18890	18890	18890	18890	7
350	20250214	140800	192342490	18900	18900	18900	18900	0
351	20250214	140700	192342490	18900	18920	18920	18900	219
352	20250214	140600	188201950	18980	18980	18980	18980	0
353	20250214	140500	188201950	18980	18980	18980	18980	0
354	20250214	140400	188201950	18980	18980	18980	18980	0
355	20250214	140300	188201950	18980	18980	18980	18980	0
356	20250214	140200	188201950	18980	18980	18980	18980	0
357	20250214	140100	188201950	18980	18980	18980	18980	0
358	20250214	140000	188201950	18980	18980	18980	18980	0
359	20250214	135900	188201950	18980	18980	18980	18980	0
360	20250214	135800	188201950	18980	18980	18980	18980	0
361	20250214	135700	188201950	18980	18980	18980	18980	0
362	20250214	135600	188201950	18980	18980	18980	18980	0
363	20250214	135500	188201950	18980	18980	18980	18980	0
364	20250214	135400	188201950	18980	18980	18980	18980	0
365	20250214	135300	188201950	18980	18980	18980	18980	0
366	20250214	135200	188201950	18980	18980	18980	18980	0
367	20250214	135100	188201950	18980	18980	18980	18980	0
368	20250214	135000	188201950	18980	18980	18980	18980	0
369	20250214	134900	188201950	18980	18980	18980	18980	0
370	20250214	134800	188201950	18980	18980	18980	18980	0
371	20250214	134700	188201950	18980	18980	18980	18980	10
372	20250214	134600	188012150	18910	18910	18910	18910	15
373	20250214	134500	187728500	18990	18990	18990	18990	0
374	20250214	134400	187728500	18990	18990	18990	18990	0
375	20250214	134300	187728500	18990	18990	18990	18990	0
376	20250214	134200	187728500	18990	18990	18990	18990	0
377	20250214	134100	187728500	18990	18990	18990	18990	0
378	20250214	134000	187728500	18990	18990	18990	18990	0
379	20250214	133900	187728500	18990	18990	18990	18990	0
380	20250214	133800	187728500	18990	18990	18990	18990	0
381	20250214	133700	187728500	18990	18990	18990	18990	0
382	20250214	133600	187728500	18990	18990	18990	18990	0
383	20250214	133500	187728500	18990	18990	18990	18990	1
384	20250214	133400	187709510	18910	18910	18910	18910	0
385	20250214	133300	187709510	18910	18910	18910	18910	54
386	20250214	133200	186688370	18990	18990	18990	18990	0
387	20250214	133100	186688370	18990	18990	18990	18990	0
388	20250214	133000	186688370	18990	18990	18990	18990	0
389	20250214	132900	186688370	18990	18990	18990	18990	0
390	20250214	132800	186688370	18990	18990	18990	18990	0
391	20250214	132700	186688370	18990	18990	18990	18990	0
392	20250214	132600	186688370	18990	18990	18990	18990	2
393	20250214	132500	186650390	18960	18960	18960	18960	0
394	20250214	132400	186650390	18960	18960	18960	18960	1
395	20250214	132300	186631430	18960	18960	18960	18960	0
396	20250214	132200	186631430	18960	18960	18960	18960	0
397	20250214	132100	186631430	18960	18960	18960	18960	0
398	20250214	132000	186631430	18960	18960	18960	18960	3
399	20250214	131900	186574550	18900	18910	18940	18900	218
400	20250214	131800	182451550	18920	18920	18920	18920	0
401	20250214	131700	182451550	18920	18920	18920	18920	0
402	20250214	131600	182451550	18920	18920	18920	18920	1
403	20250214	131500	182432630	18930	18940	18940	18930	2
404	20250214	131400	182394760	18910	18910	18910	18910	0
405	20250214	131300	182394760	18910	18910	18910	18910	0
406	20250214	131200	182394760	18910	18920	18920	18910	33
407	20250214	131100	181770710	18930	18930	18930	18930	0
408	20250214	131000	181770710	18930	18940	18940	18930	51
409	20250214	130900	180805180	19040	19040	19040	19040	0
410	20250214	130800	180805180	19040	19040	19040	19040	0
411	20250214	130700	180805180	19040	19040	19040	19040	0
412	20250214	130600	180805180	19040	19040	19040	19040	0
413	20250214	130500	180805180	19040	19040	19040	19040	0
414	20250214	130400	180805180	19040	19040	19040	19040	0
415	20250214	130300	180805180	19040	19040	19040	19040	0
416	20250214	130200	180805180	19040	19040	19040	19040	0
417	20250214	130100	180805180	19040	19040	19040	19040	1
418	20250214	130000	180786140	19040	19040	19040	19040	0
419	20250214	125900	180786140	19040	19040	19040	19040	0
420	20250214	125800	180786140	19040	19040	19040	19040	0
421	20250214	125700	180786140	19040	19040	19040	19040	0
422	20250214	125600	180786140	19040	19040	19040	19040	0
423	20250214	125500	180786140	19040	19040	19040	19040	0
424	20250214	125400	180786140	19040	19040	19040	19040	0
425	20250214	125300	180786140	19040	19040	19040	19040	0
426	20250214	125200	180786140	19040	19040	19040	19040	0
427	20250214	125100	180786140	19040	18930	19040	18930	11
428	20250214	125000	180577800	18970	18970	18970	18970	0
429	20250214	124900	180577800	18970	18970	18970	18970	9
430	20250214	124800	180407070	19000	19000	19000	19000	0
431	20250214	124700	180407070	19000	19000	19000	19000	2
432	20250214	124600	180369070	18970	18970	18970	18970	0
433	20250214	124500	180369070	18970	18970	18970	18970	36
434	20250214	124400	179686150	18970	18970	18970	18970	0
435	20250214	124300	179686150	18970	18970	18970	18970	55
436	20250214	124200	178642800	18930	18930	18930	18930	1
437	20250214	124100	178623870	18930	18930	18930	18930	0
438	20250214	124000	178623870	18930	18930	18930	18930	0
439	20250214	123900	178623870	18930	18970	18970	18930	100
440	20250214	123800	176730710	19070	19070	19070	19070	0
441	20250214	123700	176730710	19070	19070	19070	19070	0
442	20250214	123600	176730710	19070	19070	19070	19070	0
443	20250214	123500	176730710	19070	19070	19070	19070	0
444	20250214	123400	176730710	19070	19070	19070	19070	0
445	20250214	123300	176730710	19070	19070	19070	19070	1
446	20250214	123200	176711640	19070	19070	19070	19070	0
447	20250214	123100	176711640	19070	19070	19070	19070	1
448	20250214	123000	176692570	19070	19070	19070	19070	0
449	20250214	122900	176692570	19070	19070	19070	19070	0
450	20250214	122800	176692570	19070	19070	19070	19070	0
451	20250214	122700	176692570	19070	19070	19070	19070	17
452	20250214	122600	176368380	19070	19070	19070	19070	0
453	20250214	122500	176368380	19070	19070	19070	19070	1
454	20250214	122400	176349310	19100	19100	19100	19100	0
455	20250214	122300	176349310	19100	19100	19100	19100	0
456	20250214	122200	176349310	19100	19100	19100	19100	0
457	20250214	122100	176349310	19100	19100	19100	19100	0
458	20250214	122000	176349310	19100	19100	19100	19100	0
459	20250214	121900	176349310	19100	19060	19100	19060	758
460	20250214	121800	161881010	19060	19000	19060	19000	167
461	20250214	121700	158701860	19000	18920	19000	18920	120
462	20250214	121600	156429700	18900	18900	18900	18900	0
463	20250214	121500	156429700	18900	18900	18900	18900	0
464	20250214	121400	156429700	18900	18900	18900	18900	0
465	20250214	121300	156429700	18900	18900	18900	18900	0
466	20250214	121200	156429700	18900	18910	18910	18900	269
467	20250214	121100	151344870	18930	18930	18930	18930	0
468	20250214	121000	151344870	18930	18930	18930	18930	0
469	20250214	120900	151344870	18930	18930	18930	18930	0
470	20250214	120800	151344870	18930	18930	18930	18910	228
471	20250214	120700	147031250	18940	18940	18940	18940	0
472	20250214	120600	147031250	18940	18940	18940	18940	0
473	20250214	120500	147031250	18940	18950	18950	18940	3
474	20250214	120400	146974420	18960	18960	18960	18960	0
475	20250214	120300	146974420	18960	18960	18960	18960	0
476	20250214	120200	146974420	18960	18960	18960	18960	1
477	20250214	120100	146955460	18970	18970	18970	18970	0
478	20250214	120000	146955460	18970	18970	18970	18970	0
479	20250214	115900	146955460	18970	18970	19000	18970	16
480	20250214	115800	146651910	19020	19020	19020	19020	0
481	20250214	115700	146651910	19020	18970	19020	18970	4
482	20250214	115600	146575980	18970	18970	19020	18970	27
483	20250214	115500	146063400	19020	18970	19030	18970	24
484	20250214	115400	145607580	19040	19040	19040	19040	12
485	20250214	115300	145379100	18940	19000	19040	18940	73
486	20250214	115200	143994980	18970	18970	19040	18970	15
487	20250214	115100	143709710	18990	18950	18990	18950	34
488	20250214	115000	143065150	18950	18950	18950	18950	0
489	20250214	114900	143065150	18950	18950	18950	18950	30
490	20250214	114800	142496650	18990	18990	19050	18980	17
491	20250214	114700	142173770	19020	18980	19050	18980	20
492	20250214	114600	141793550	19000	18980	19000	18980	4
493	20250214	114500	141717610	19050	18980	19050	18980	9
494	20250214	114400	141546680	18980	18970	18980	18970	6
495	20250214	114300	141432810	18990	18980	19020	18980	27
496	20250214	114200	140919620	18970	19020	19020	18970	12
497	20250214	114100	140691530	19090	19080	19090	19080	112
498	20250214	114000	138554550	19080	19000	19080	19000	69
499	20250214	113900	137242030	19090	19090	19090	19090	0
500	20250214	113800	137242030	19090	19090	19090	19090	0
501	20250214	113700	137242030	19090	19090	19090	19090	0
502	20250214	113600	137242030	19090	19090	19090	19090	3
503	20250214	113500	137184760	19080	19080	19080	19080	76
504	20250214	113400	135734680	19090	19090	19090	19090	0
505	20250214	113300	135734680	19090	19070	19090	19070	552
506	20250214	113200	125197500	19070	19070	19080	19070	46
507	20250214	113100	124320260	19060	19050	19060	19050	46
508	20250214	113000	123443590	19050	19050	19050	19050	30
509	20250214	112900	122872090	19050	19050	19050	19050	0
510	20250214	112800	122872090	19050	19050	19050	19050	0
511	20250214	112700	122872090	19050	19050	19050	19050	1
512	20250214	112600	122853040	18940	18940	18940	18940	0
513	20250214	112500	122853040	18940	18940	18940	18940	12
514	20250214	112400	122625760	19050	19050	19050	19050	0
515	20250214	112300	122625760	19050	19050	19050	19050	0
516	20250214	112200	122625760	19050	19050	19050	19050	0
517	20250214	112100	122625760	19050	19050	19050	19050	0
518	20250214	112000	122625760	19050	19050	19050	19050	0
519	20250214	111900	122625760	19050	19050	19050	19050	3
520	20250214	111800	122568610	19050	19050	19050	19050	0
521	20250214	111700	122568610	19050	19050	19050	19050	0
522	20250214	111600	122568610	19050	19050	19050	19050	70
523	20250214	111500	121235110	19060	19060	19060	19060	0
524	20250214	111400	121235110	19060	19060	19060	19060	0
525	20250214	111300	121235110	19060	19060	19060	19060	0
526	20250214	111200	121235110	19060	18930	19060	18930	102
527	20250214	111100	119294270	18950	18950	18950	18950	0
528	20250214	111000	119294270	18950	18930	18950	18930	2
529	20250214	110900	119256390	18970	18970	18970	18970	0
530	20250214	110800	119256390	18970	18970	18970	18970	0
531	20250214	110700	119256390	18970	18920	19000	18900	14
532	20250214	110600	118991370	18950	18930	18960	18930	9
533	20250214	110500	118820900	18930	18930	18930	18930	1
534	20250214	110400	118801970	18960	18960	18960	18960	0
535	20250214	110300	118801970	18960	18960	18960	18960	0
536	20250214	110200	118801970	18960	18960	18960	18960	0
537	20250214	110100	118801970	18960	18960	18960	18960	0
538	20250214	110000	118801970	18960	18960	18960	18960	0
539	20250214	105900	118801970	18960	18960	18960	18960	0
540	20250214	105800	118801970	18960	18960	18960	18960	0
541	20250214	105700	118801970	18960	18930	18960	18930	61
542	20250214	105600	117645500	18950	18930	18960	18930	3
543	20250214	105500	117588660	18940	18940	18940	18940	0
544	20250214	105400	117588660	18940	18930	18940	18930	2
545	20250214	105300	117550790	18910	18910	18910	18910	0
546	20250214	105200	117550790	18910	18890	18960	18890	10
547	20250214	105100	117361600	18890	18890	18890	18890	0
548	20250214	105000	117361600	18890	18890	18890	18890	1
549	20250214	104900	117342710	18960	18960	18960	18960	0
550	20250214	104800	117342710	18960	18890	18960	18890	20
551	20250214	104700	116964030	18870	18900	18900	18870	33
552	20250214	104600	116341170	18890	18890	18890	18890	0
553	20250214	104500	116341170	18890	18890	18890	18890	0
554	20250214	104400	116341170	18890	18890	18890	18890	0
555	20250214	104300	116341170	18890	18890	18890	18890	0
556	20250214	104200	116341170	18890	18890	18890	18890	0
557	20250214	104100	116341170	18890	18890	18890	18890	0
558	20250214	104000	116341170	18890	18890	18890	18890	19
559	20250214	103900	115982260	18880	18880	18880	18880	0
560	20250214	103800	115982260	18880	18880	18880	18880	0
561	20250214	103700	115982260	18880	18880	18880	18880	0
562	20250214	103600	115982260	18880	18880	18880	18880	0
563	20250214	103500	115982260	18880	18880	18880	18880	0
564	20250214	103400	115982260	18880	18880	18880	18880	0
565	20250214	103300	115982260	18880	18880	18880	18880	0
566	20250214	103200	115982260	18880	18880	18880	18880	0
567	20250214	103100	115982260	18880	18890	18890	18880	10
568	20250214	103000	115793390	18890	18890	18890	18890	0
569	20250214	102900	115793390	18890	18890	18890	18890	125
570	20250214	102800	113432140	18920	18920	18920	18920	0
571	20250214	102700	113432140	18920	18920	18920	18920	0
572	20250214	102600	113432140	18920	18920	18920	18920	100
573	20250214	102500	111540140	18920	18920	18920	18920	0
574	20250214	102400	111540140	18920	18920	18920	18920	0
575	20250214	102300	111540140	18920	18920	18920	18920	0
576	20250214	102200	111540140	18920	18920	18920	18920	39
577	20250214	102100	110802260	18920	18920	18920	18920	0
578	20250214	102000	110802260	18920	18890	18920	18890	8
579	20250214	101900	110651110	18890	18890	18890	18890	0
580	20250214	101800	110651110	18890	18890	18890	18890	0
581	20250214	101700	110651110	18890	18890	18890	18890	10
582	20250214	101600	110462210	18880	18920	18920	18880	20
583	20250214	101500	110084330	18920	18920	18920	18920	0
584	20250214	101400	110084330	18920	18920	18920	18920	0
585	20250214	101300	110084330	18920	18920	18920	18920	11
586	20250214	101200	109876210	18920	18920	18920	18920	2
587	20250214	101100	109838370	18960	18960	18960	18960	0
588	20250214	101000	109838370	18960	18960	18960	18960	0
589	20250214	100900	109838370	18960	18960	18960	18960	0
590	20250214	100800	109838370	18960	18960	18960	18960	0
591	20250214	100700	109838370	18960	18960	18960	18960	0
592	20250214	100600	109838370	18960	18960	18960	18960	0
593	20250214	100500	109838370	18960	18960	18960	18960	0
594	20250214	100400	109838370	18960	18970	18970	18960	10
595	20250214	100300	109648720	19040	19040	19040	19040	0
596	20250214	100200	109648720	19040	19040	19040	19040	0
597	20250214	100100	109648720	19040	19040	19040	19040	0
598	20250214	100000	109648720	19040	19040	19040	19040	1
599	20250214	095900	109629680	19040	19040	19040	19040	0
600	20250214	095800	109629680	19040	19040	19040	19040	0
601	20250214	095700	109629680	19040	19040	19040	19040	10
602	20250214	095600	109439280	18900	18800	18900	18800	775
603	20250214	095500	94861340	18800	18800	18800	18800	16
604	20250214	095400	94560540	18800	18800	18800	18800	30
605	20250214	095300	93996540	18790	18790	18800	18790	25
606	20250214	095200	93526590	18800	18800	18800	18800	0
607	20250214	095100	93526590	18800	18800	18800	18800	0
608	20250214	095000	93526590	18800	18800	18800	18800	0
609	20250214	094900	93526590	18800	18800	18800	18800	0
610	20250214	094800	93526590	18800	18780	18800	18780	102
611	20250214	094700	91610990	18800	18800	18800	18800	10
612	20250214	094600	91422990	18800	18800	18800	18800	0
613	20250214	094500	91422990	18800	18810	18810	18800	104
614	20250214	094400	89467770	18780	18780	18780	18780	0
615	20250214	094300	89467770	18780	18780	18780	18780	0
616	20250214	094200	89467770	18780	18790	18790	18780	134
617	20250214	094100	86950050	18790	18800	18800	18790	300
618	20250214	094000	81311050	18830	18830	18830	18830	0
619	20250214	093900	81311050	18830	18830	18830	18830	81
620	20250214	093800	79785820	18810	18810	18810	18810	35
621	20250214	093700	79127470	18830	18810	18830	18810	7
622	20250214	093600	78995740	18810	18830	18830	18810	47
623	20250214	093500	78111330	18810	18860	18860	18780	2074
624	20250214	093400	39087780	18870	18870	18870	18870	10
625	20250214	093300	38899080	18870	18870	18870	18870	1
626	20250214	093200	38880210	18860	18860	18860	18860	0
627	20250214	093100	38880210	18860	18860	18860	18860	0
628	20250214	093000	38880210	18860	18870	18870	18860	221
629	20250214	092900	34710040	18880	18890	18890	18880	164
630	20250214	092800	31613420	18930	18930	18930	18930	0
631	20250214	092700	31613420	18930	18910	18930	18910	2
632	20250214	092600	31575580	18910	18910	18960	18910	6
633	20250214	092500	31462040	18880	18900	18900	18880	751
634	20250214	092400	17271000	18960	18930	18970	18930	6
635	20250214	092300	17157340	18890	18890	18890	18890	0
636	20250214	092200	17157340	18890	18890	18890	18890	0
637	20250214	092100	17157340	18890	18890	18890	18890	0
638	20250214	092000	17157340	18890	18890	18890	18890	0
639	20250214	091900	17157340	18890	18890	18890	18890	0
640	20250214	091800	17157340	18890	18970	18970	18890	161
641	20250214	091700	14115550	18900	18900	18900	18900	0
642	20250214	091600	14115550	18900	18900	18900	18900	0
643	20250214	091500	14115550	18900	18900	18900	18900	1
644	20250214	091400	14096650	18900	18920	18920	18900	360
645	20250214	091300	7291690	19050	19050	19050	19050	0
646	20250214	091200	7291690	19050	19050	19050	19050	0
647	20250214	091100	7291690	19050	19050	19050	19050	1
648	20250214	091000	7272640	19060	19060	19060	19060	30
649	20250214	090900	6700840	18900	18900	18900	18900	0
650	20250214	090800	6700840	18900	18900	18900	18900	0
651	20250214	090700	6700840	18900	19000	19000	18870	151
652	20250214	090600	3846570	19000	19000	19000	19000	6
653	20250214	090500	3732570	19000	19000	19000	19000	0
654	20250214	090400	3732570	19000	19080	19080	19000	103
655	20250214	090300	1774970	19090	19090	19090	19090	0
656	20250214	090200	1774970	19090	19090	19090	19090	0
657	20250214	090100	1774970	19090	19090	19090	19090	0
658	20250214	090000	1774970	19090	19090	19090	19070	93