KissMeData/009300/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	185300	151677110	16080	16080	16080	16080	21
3	20250214	185200	151677110	16080	16080	16080	16080	0
4	20250214	185100	151677110	16080	16080	16080	16080	0
5	20250214	185000	151677110	16080	16080	16080	16080	0
6	20250214	184900	151677110	16080	16080	16080	16080	0
7	20250214	184800	151677110	16080	16080	16080	16080	0
8	20250214	184700	151677110	16080	16080	16080	16080	0
9	20250214	184600	151677110	16080	16080	16080	16080	0
10	20250214	184500	151677110	16080	16080	16080	16080	0
11	20250214	184400	151677110	16080	16080	16080	16080	0
12	20250214	184300	151677110	16080	16080	16080	16080	0
13	20250214	184200	151677110	16080	16080	16080	16080	0
14	20250214	184100	151677110	16080	16080	16080	16080	0
15	20250214	184000	151677110	16080	16080	16080	16080	0
16	20250214	183900	151677110	16080	16080	16080	16080	0
17	20250214	183800	151677110	16080	16080	16080	16080	0
18	20250214	183700	151677110	16080	16080	16080	16080	0
19	20250214	183600	151677110	16080	16080	16080	16080	0
20	20250214	183500	151677110	16080	16080	16080	16080	0
21	20250214	183400	151677110	16080	16080	16080	16080	0
22	20250214	183300	151677110	16080	16080	16080	16080	0
23	20250214	183200	151677110	16080	16080	16080	16080	0
24	20250214	183100	151677110	16080	16080	16080	16080	0
25	20250214	183000	151677110	16080	16080	16080	16080	0
26	20250214	182900	151677110	16080	16080	16080	16080	0
27	20250214	182800	151677110	16080	16080	16080	16080	0
28	20250214	182700	151677110	16080	16080	16080	16080	0
29	20250214	182600	151677110	16080	16080	16080	16080	0
30	20250214	182500	151677110	16080	16080	16080	16080	0
31	20250214	182400	151677110	16080	16080	16080	16080	0
32	20250214	182300	151677110	16080	16080	16080	16080	21
33	20250214	182200	151677110	16080	16080	16080	16080	0
34	20250214	182100	151677110	16080	16080	16080	16080	0
35	20250214	182000	151677110	16080	16080	16080	16080	0
36	20250214	181900	151677110	16080	16080	16080	16080	0
37	20250214	181800	151677110	16080	16080	16080	16080	0
38	20250214	181700	151677110	16080	16080	16080	16080	0
39	20250214	181600	151677110	16080	16080	16080	16080	0
40	20250214	181500	151677110	16080	16080	16080	16080	0
41	20250214	181400	151677110	16080	16080	16080	16080	0
42	20250214	181300	151677110	16080	16080	16080	16080	0
43	20250214	181200	151677110	16080	16080	16080	16080	0
44	20250214	181100	151677110	16080	16080	16080	16080	0
45	20250214	181000	151677110	16080	16080	16080	16080	0
46	20250214	180900	151677110	16080	16080	16080	16080	0
47	20250214	180800	151677110	16080	16080	16080	16080	0
48	20250214	180700	151677110	16080	16080	16080	16080	0
49	20250214	180600	151677110	16080	16080	16080	16080	0
50	20250214	180500	151677110	16080	16080	16080	16080	0
51	20250214	180400	151677110	16080	16080	16080	16080	0
52	20250214	180300	151677110	16080	16080	16080	16080	0
53	20250214	180200	151677110	16080	16080	16080	16080	0
54	20250214	180100	151677110	16080	16080	16080	16080	0
55	20250214	180000	151677110	16080	16080	16080	16080	0
56	20250214	175900	151677110	16080	16080	16080	16080	0
57	20250214	175800	151677110	16080	16080	16080	16080	0
58	20250214	175700	151677110	16080	16080	16080	16080	0
59	20250214	175600	151677110	16080	16080	16080	16080	0
60	20250214	175500	151677110	16080	16080	16080	16080	0
61	20250214	175400	151677110	16080	16080	16080	16080	0
62	20250214	175300	151677110	16080	16080	16080	16080	21
63	20250214	175200	151677110	16080	16080	16080	16080	0
64	20250214	175100	151677110	16080	16080	16080	16080	0
65	20250214	175000	151677110	16080	16080	16080	16080	0
66	20250214	174900	151677110	16080	16080	16080	16080	0
67	20250214	174800	151677110	16080	16080	16080	16080	0
68	20250214	174700	151677110	16080	16080	16080	16080	0
69	20250214	174600	151677110	16080	16080	16080	16080	0
70	20250214	174500	151677110	16080	16080	16080	16080	0
71	20250214	174400	151677110	16080	16080	16080	16080	0
72	20250214	174300	151677110	16080	16080	16080	16080	0
73	20250214	174200	151677110	16080	16080	16080	16080	0
74	20250214	174100	151677110	16080	16080	16080	16080	0
75	20250214	174000	151677110	16080	16080	16080	16080	0
76	20250214	173900	151677110	16080	16080	16080	16080	0
77	20250214	173800	151677110	16080	16080	16080	16080	0
78	20250214	173700	151677110	16080	16080	16080	16080	0
79	20250214	173600	151677110	16080	16080	16080	16080	0
80	20250214	173500	151677110	16080	16080	16080	16080	0
81	20250214	173400	151677110	16080	16080	16080	16080	0
82	20250214	173300	151677110	16080	16080	16080	16080	0
83	20250214	173200	151677110	16080	16080	16080	16080	0
84	20250214	173100	151677110	16080	16080	16080	16080	0
85	20250214	173000	151677110	16080	16080	16080	16080	0
86	20250214	172900	151677110	16080	16080	16080	16080	0
87	20250214	172800	151677110	16080	16080	16080	16080	0
88	20250214	172700	151677110	16080	16080	16080	16080	0
89	20250214	172600	151677110	16080	16080	16080	16080	0
90	20250214	172500	151677110	16080	16080	16080	16080	0
91	20250214	172400	151677110	16080	16080	16080	16080	0
92	20250214	172300	151677110	16080	16080	16080	16080	21
93	20250214	172200	151677110	16080	16080	16080	16080	0
94	20250214	172100	151677110	16080	16080	16080	16080	0
95	20250214	172000	151677110	16080	16080	16080	16080	0
96	20250214	171900	151677110	16080	16080	16080	16080	0
97	20250214	171800	151677110	16080	16080	16080	16080	0
98	20250214	171700	151677110	16080	16080	16080	16080	0
99	20250214	171600	151677110	16080	16080	16080	16080	0
100	20250214	171500	151677110	16080	16080	16080	16080	0
101	20250214	171400	151677110	16080	16080	16080	16080	0
102	20250214	171300	151677110	16080	16080	16080	16080	0
103	20250214	171200	151677110	16080	16080	16080	16080	0
104	20250214	171100	151677110	16080	16080	16080	16080	0
105	20250214	171000	151677110	16080	16080	16080	16080	0
106	20250214	170900	151677110	16080	16080	16080	16080	0
107	20250214	170800	151677110	16080	16080	16080	16080	0
108	20250214	170700	151677110	16080	16080	16080	16080	0
109	20250214	170600	151677110	16080	16080	16080	16080	0
110	20250214	170500	151677110	16080	16080	16080	16080	0
111	20250214	170400	151677110	16080	16080	16080	16080	0
112	20250214	170300	151677110	16080	16080	16080	16080	0
113	20250214	170200	151677110	16080	16080	16080	16080	0
114	20250214	170100	151677110	16080	16080	16080	16080	0
115	20250214	170000	151677110	16080	16080	16080	16080	0
116	20250214	165900	151677110	16080	16080	16080	16080	0
117	20250214	165800	151677110	16080	16080	16080	16080	0
118	20250214	165700	151677110	16080	16080	16080	16080	0
119	20250214	165600	151677110	16080	16080	16080	16080	0
120	20250214	165500	151677110	16080	16080	16080	16080	0
121	20250214	165400	151677110	16080	16080	16080	16080	0
122	20250214	165300	151677110	16080	16080	16080	16080	21
123	20250214	165200	151677110	16080	16080	16080	16080	0
124	20250214	165100	151677110	16080	16080	16080	16080	0
125	20250214	165000	151677110	16080	16080	16080	16080	0
126	20250214	164900	151677110	16080	16080	16080	16080	0
127	20250214	164800	151677110	16080	16080	16080	16080	0
128	20250214	164700	151677110	16080	16080	16080	16080	0
129	20250214	164600	151677110	16080	16080	16080	16080	0
130	20250214	164500	151677110	16080	16080	16080	16080	0
131	20250214	164400	151677110	16080	16080	16080	16080	0
132	20250214	164300	151677110	16080	16080	16080	16080	0
133	20250214	164200	151677110	16080	16080	16080	16080	0
134	20250214	164100	151677110	16080	16080	16080	16080	0
135	20250214	164000	151677110	16080	16080	16080	16080	0
136	20250214	163900	151677110	16080	16080	16080	16080	0
137	20250214	163800	151677110	16080	16080	16080	16080	0
138	20250214	163700	151677110	16080	16080	16080	16080	0
139	20250214	163600	151677110	16080	16080	16080	16080	0
140	20250214	163500	151677110	16080	16080	16080	16080	0
141	20250214	163400	151677110	16080	16080	16080	16080	0
142	20250214	163300	151677110	16080	16080	16080	16080	0
143	20250214	163200	151677110	16080	16080	16080	16080	0
144	20250214	163100	151677110	16080	16080	16080	16080	0
145	20250214	163000	151677110	16080	16080	16080	16080	0
146	20250214	162900	151677110	16080	16080	16080	16080	0
147	20250214	162800	151677110	16080	16080	16080	16080	0
148	20250214	162700	151677110	16080	16080	16080	16080	0
149	20250214	162600	151677110	16080	16080	16080	16080	0
150	20250214	162500	151677110	16080	16080	16080	16080	0
151	20250214	162400	151677110	16080	16080	16080	16080	0
152	20250214	162300	151677110	16080	16080	16080	16080	21
153	20250214	162200	151677110	16080	16080	16080	16080	0
154	20250214	162100	151677110	16080	16080	16080	16080	0
155	20250214	162000	151677110	16080	16080	16080	16080	0
156	20250214	161900	151677110	16080	16080	16080	16080	0
157	20250214	161800	151677110	16080	16080	16080	16080	0
158	20250214	161700	151677110	16080	16080	16080	16080	0
159	20250214	161600	151677110	16080	16080	16080	16080	0
160	20250214	161500	151677110	16080	16080	16080	16080	0
161	20250214	161400	151677110	16080	16080	16080	16080	0
162	20250214	161300	151677110	16080	16080	16080	16080	0
163	20250214	161200	151677110	16080	16080	16080	16080	0
164	20250214	161100	151677110	16080	16080	16080	16080	0
165	20250214	161000	151677110	16080	16080	16080	16080	0
166	20250214	160900	151677110	16080	16080	16080	16080	0
167	20250214	160800	151677110	16080	16080	16080	16080	0
168	20250214	160700	151677110	16080	16080	16080	16080	0
169	20250214	160600	151677110	16080	16080	16080	16080	0
170	20250214	160500	151677110	16080	16080	16080	16080	0
171	20250214	160400	151677110	16080	16080	16080	16080	0
172	20250214	160300	151677110	16080	16080	16080	16080	0
173	20250214	160200	151677110	16080	16080	16080	16080	0
174	20250214	160100	151677110	16080	16080	16080	16080	0
175	20250214	160000	151677110	16080	16080	16080	16080	0
176	20250214	155900	151677110	16080	16080	16080	16080	0
177	20250214	155800	151677110	16080	16080	16080	16080	0
178	20250214	155700	151677110	16080	16080	16080	16080	0
179	20250214	155600	151677110	16080	16080	16080	16080	0
180	20250214	155500	151677110	16080	16080	16080	16080	0
181	20250214	155400	151677110	16080	16080	16080	16080	0
182	20250214	155300	151677110	16080	16080	16080	16080	21
183	20250214	155200	151677110	16080	16080	16080	16080	0
184	20250214	155100	151677110	16080	16080	16080	16080	0
185	20250214	155000	151677110	16080	16080	16080	16080	0
186	20250214	154900	151677110	16080	16080	16080	16080	0
187	20250214	154800	151677110	16080	16080	16080	16080	0
188	20250214	154700	151677110	16080	16080	16080	16080	0
189	20250214	154600	151677110	16080	16080	16080	16080	0
190	20250214	154500	151677110	16080	16080	16080	16080	0
191	20250214	154400	151677110	16080	16080	16080	16080	0
192	20250214	154300	151677110	16080	16080	16080	16080	0
193	20250214	154200	151677110	16080	16080	16080	16080	0
194	20250214	154100	151677110	16080	16080	16080	16080	0
195	20250214	154000	151677110	16080	16080	16080	16080	0
196	20250214	153900	151677110	16080	16080	16080	16080	0
197	20250214	153800	151677110	16080	16080	16080	16080	0
198	20250214	153700	151677110	16080	16080	16080	16080	0
199	20250214	153600	151677110	16080	16080	16080	16080	0
200	20250214	153500	151677110	16080	16080	16080	16080	0
201	20250214	153400	151677110	16080	16080	16080	16080	0
202	20250214	153300	151677110	16080	16080	16080	16080	0
203	20250214	153200	151677110	16080	16080	16080	16080	0
204	20250214	153100	151677110	16080	16080	16080	16080	0
205	20250214	153000	151677110	16080	16080	16080	16080	21
206	20250214	152900	151339430	16000	16000	16000	16000	0
207	20250214	152800	151339430	16000	16000	16000	16000	0
208	20250214	152700	151339430	16000	16000	16000	16000	0
209	20250214	152600	151339430	16000	16000	16000	16000	0
210	20250214	152500	151339430	16000	16000	16000	16000	0
211	20250214	152400	151339430	16000	16000	16000	16000	0
212	20250214	152300	151339430	16000	16000	16000	16000	0
213	20250214	152200	151339430	16000	16000	16000	16000	0
214	20250214	152100	151339430	16000	16000	16000	16000	0
215	20250214	152000	151339430	16000	16000	16000	16000	0
216	20250214	151900	151339430	16000	16080	16080	16000	275
217	20250214	151800	146938170	16020	16020	16020	16020	1
218	20250214	151700	146922150	16110	16110	16110	16110	0
219	20250214	151600	146922150	16110	16110	16110	16110	0
220	20250214	151500	146922150	16110	16110	16110	16110	0
221	20250214	151400	146922150	16110	16110	16110	16110	0
222	20250214	151300	146922150	16110	16110	16110	16110	0
223	20250214	151200	146922150	16110	16110	16110	16110	0
224	20250214	151100	146922150	16110	16110	16110	16110	0
225	20250214	151000	146922150	16110	16050	16110	16050	42
226	20250214	150900	146246100	16050	16050	16050	16050	0
227	20250214	150800	146246100	16050	16050	16050	16050	10
228	20250214	150700	146085600	16050	16050	16050	16050	0
229	20250214	150600	146085600	16050	16050	16050	16050	0
230	20250214	150500	146085600	16050	16050	16050	16050	0
231	20250214	150400	146085600	16050	16050	16050	16050	0
232	20250214	150300	146085600	16050	16050	16050	16050	31
233	20250214	150200	145588050	16050	16050	16050	16050	2
234	20250214	150100	145555950	16050	16050	16050	16050	0
235	20250214	150000	145555950	16050	16050	16050	16050	31
236	20250214	145900	145058400	16100	16100	16100	16100	0
237	20250214	145800	145058400	16100	16100	16100	16100	0
238	20250214	145700	145058400	16100	16100	16100	16100	0
239	20250214	145600	145058400	16100	16100	16100	16100	0
240	20250214	145500	145058400	16100	16100	16100	16100	0
241	20250214	145400	145058400	16100	16010	16100	15990	216
242	20250214	145300	141602520	16100	16100	16100	16100	0
243	20250214	145200	141602520	16100	16100	16100	16100	0
244	20250214	145100	141602520	16100	16100	16100	16100	20
245	20250214	145000	141280520	16100	16100	16100	16100	1
246	20250214	144900	141264420	16010	16020	16020	16010	205
247	20250214	144800	137981320	16100	16100	16100	16100	0
248	20250214	144700	137981320	16100	16100	16100	16100	1
249	20250214	144600	137965220	16100	16100	16100	16100	0
250	20250214	144500	137965220	16100	16100	16100	16100	0
251	20250214	144400	137965220	16100	16100	16100	16100	0
252	20250214	144300	137965220	16100	16100	16100	16100	0
253	20250214	144200	137965220	16100	16100	16100	16100	0
254	20250214	144100	137965220	16100	16100	16100	16100	0
255	20250214	144000	137965220	16100	16100	16100	16100	0
256	20250214	143900	137965220	16100	16100	16100	16100	0
257	20250214	143800	137965220	16100	16100	16100	16100	0
258	20250214	143700	137965220	16100	16100	16100	16100	0
259	20250214	143600	137965220	16100	16100	16100	16100	1
260	20250214	143500	137949120	16030	16030	16030	16030	1
261	20250214	143400	137933090	16100	16100	16100	16100	0
262	20250214	143300	137933090	16100	16100	16100	16100	0
263	20250214	143200	137933090	16100	16100	16100	16100	0
264	20250214	143100	137933090	16100	16100	16100	16100	0
265	20250214	143000	137933090	16100	16050	16100	16050	3
266	20250214	142900	137884890	16100	16100	16100	16100	0
267	20250214	142800	137884890	16100	16100	16100	16100	0
268	20250214	142700	137884890	16100	16100	16100	16100	0
269	20250214	142600	137884890	16100	16100	16100	16100	0
270	20250214	142500	137884890	16100	16100	16100	16100	0
271	20250214	142400	137884890	16100	16100	16100	16100	0
272	20250214	142300	137884890	16100	16100	16100	16100	0
273	20250214	142200	137884890	16100	16100	16100	16100	0
274	20250214	142100	137884890	16100	16100	16100	16100	0
275	20250214	142000	137884890	16100	16100	16100	16100	0
276	20250214	141900	137884890	16100	16100	16100	16100	0
277	20250214	141800	137884890	16100	16100	16100	16100	134
278	20250214	141700	135727490	16120	16120	16120	16120	1
279	20250214	141600	135711370	16100	16100	16100	16100	34
280	20250214	141500	135163970	16100	16130	16130	16100	2
281	20250214	141400	135131740	16100	16100	16100	16100	102
282	20250214	141300	133489540	16090	16080	16090	16080	44
283	20250214	141200	132781640	16090	16090	16090	16090	0
284	20250214	141100	132781640	16090	16090	16090	16090	0
285	20250214	141000	132781640	16090	16040	16090	16040	339
286	20250214	140900	127336610	16040	16040	16040	16040	0
287	20250214	140800	127336610	16040	16040	16040	16040	0
288	20250214	140700	127336610	16040	16040	16040	16040	0
289	20250214	140600	127336610	16040	16020	16040	16020	7
290	20250214	140500	127224380	16010	16010	16010	16010	0
291	20250214	140400	127224380	16010	16010	16010	16010	75
292	20250214	140300	126023630	16030	16030	16030	16030	0
293	20250214	140200	126023630	16030	16030	16030	16030	0
294	20250214	140100	126023630	16030	16030	16030	16030	27
295	20250214	140000	125590820	16040	16040	16040	16040	0
296	20250214	135900	125590820	16040	16040	16040	16040	0
297	20250214	135800	125590820	16040	16040	16040	16040	0
298	20250214	135700	125590820	16040	16040	16040	16040	0
299	20250214	135600	125590820	16040	16040	16040	16040	0
300	20250214	135500	125590820	16040	16040	16040	16040	0
301	20250214	135400	125590820	16040	16040	16040	16040	0
302	20250214	135300	125590820	16040	16040	16040	16040	0
303	20250214	135200	125590820	16040	16040	16040	16040	0
304	20250214	135100	125590820	16040	16040	16040	16040	0
305	20250214	135000	125590820	16040	16040	16040	16040	0
306	20250214	134900	125590820	16040	16040	16040	16040	0
307	20250214	134800	125590820	16040	16040	16040	16040	0
308	20250214	134700	125590820	16040	16040	16040	16040	0
309	20250214	134600	125590820	16040	16040	16040	16040	1
310	20250214	134500	125574780	16030	16030	16030	16030	0
311	20250214	134400	125574780	16030	16030	16030	16030	0
312	20250214	134300	125574780	16030	16030	16030	16030	0
313	20250214	134200	125574780	16030	16020	16030	16020	211
314	20250214	134100	122194450	16030	16030	16030	16030	0
315	20250214	134000	122194450	16030	16030	16030	16030	4
316	20250214	133900	122130330	16020	16020	16020	16020	0
317	20250214	133800	122130330	16020	16020	16020	16020	0
318	20250214	133700	122130330	16020	16020	16020	16020	0
319	20250214	133600	122130330	16020	16020	16020	16020	0
320	20250214	133500	122130330	16020	16020	16020	16020	0
321	20250214	133400	122130330	16020	16030	16030	16020	5
322	20250214	133300	122050220	16030	16030	16030	16030	0
323	20250214	133200	122050220	16030	16030	16030	16030	0
324	20250214	133100	122050220	16030	16030	16030	16030	0
325	20250214	133000	122050220	16030	16030	16030	16030	0
326	20250214	132900	122050220	16030	16030	16030	16030	0
327	20250214	132800	122050220	16030	16030	16030	16030	0
328	20250214	132700	122050220	16030	16030	16030	16030	0
329	20250214	132600	122050220	16030	16030	16030	16030	1
330	20250214	132500	122034190	16010	16010	16010	16010	0
331	20250214	132400	122034190	16010	16010	16010	16010	1
332	20250214	132300	122018180	16030	16030	16030	16030	0
333	20250214	132200	122018180	16030	16030	16030	16030	0
334	20250214	132100	122018180	16030	16030	16030	16030	0
335	20250214	132000	122018180	16030	16030	16030	16030	30
336	20250214	131900	121537280	16030	16030	16030	16030	0
337	20250214	131800	121537280	16030	16020	16030	16020	5
338	20250214	131700	121457150	16010	16010	16010	16010	7
339	20250214	131600	121345080	16000	16000	16000	16000	0
340	20250214	131500	121345080	16000	16000	16000	16000	0
341	20250214	131400	121345080	16000	16000	16000	16000	0
342	20250214	131300	121345080	16000	16000	16000	16000	50
343	20250214	131200	120545080	15990	15990	15990	15990	0
344	20250214	131100	120545080	15990	15990	15990	15990	0
345	20250214	131000	120545080	15990	15990	15990	15990	0
346	20250214	130900	120545080	15990	15990	15990	15990	245
347	20250214	130800	116627530	15990	15990	15990	15990	0
348	20250214	130700	116627530	15990	15990	15990	15990	0
349	20250214	130600	116627530	15990	15990	15990	15990	0
350	20250214	130500	116627530	15990	15990	15990	15990	0
351	20250214	130400	116627530	15990	16010	16010	15990	65
352	20250214	130300	115588160	15990	15990	15990	15990	0
353	20250214	130200	115588160	15990	15990	15990	15990	0
354	20250214	130100	115588160	15990	15990	15990	15990	22
355	20250214	130000	115236380	15970	15970	15970	15970	0
356	20250214	125900	115236380	15970	15970	15970	15970	0
357	20250214	125800	115236380	15970	15970	15970	15970	0
358	20250214	125700	115236380	15970	15970	15970	15970	14
359	20250214	125600	115012800	15990	15990	15990	15990	0
360	20250214	125500	115012800	15990	15990	15990	15990	10
361	20250214	125400	114852900	15960	15960	15960	15960	20
362	20250214	125300	114533700	15960	15960	15960	15960	0
363	20250214	125200	114533700	15960	15960	15960	15960	0
364	20250214	125100	114533700	15960	15960	15960	15960	0
365	20250214	125000	114533700	15960	15960	15960	15960	0
366	20250214	124900	114533700	15960	15960	15960	15960	0
367	20250214	124800	114533700	15960	15960	15960	15960	0
368	20250214	124700	114533700	15960	15960	15960	15960	0
369	20250214	124600	114533700	15960	15960	15960	15960	0
370	20250214	124500	114533700	15960	15960	15960	15960	0
371	20250214	124400	114533700	15960	15960	15960	15960	0
372	20250214	124300	114533700	15960	15960	15960	15960	0
373	20250214	124200	114533700	15960	15960	15960	15960	0
374	20250214	124100	114533700	15960	15960	15960	15960	40
375	20250214	124000	113895300	15990	15960	15990	15960	105
376	20250214	123900	112219350	15960	15960	15960	15960	0
377	20250214	123800	112219350	15960	15960	15960	15960	0
378	20250214	123700	112219350	15960	15960	15960	15960	0
379	20250214	123600	112219350	15960	15960	15960	15960	0
380	20250214	123500	112219350	15960	15960	15960	15960	0
381	20250214	123400	112219350	15960	15960	15960	15960	100
382	20250214	123300	110623350	15960	15960	15960	15960	0
383	20250214	123200	110623350	15960	15960	15960	15960	0
384	20250214	123100	110623350	15960	15960	15960	15960	0
385	20250214	123000	110623350	15960	15960	15960	15960	0
386	20250214	122900	110623350	15960	15960	15960	15960	0
387	20250214	122800	110623350	15960	15960	15960	15960	0
388	20250214	122700	110623350	15960	15960	15960	15960	0
389	20250214	122600	110623350	15960	15960	15960	15960	4
390	20250214	122500	110559510	15970	15980	15980	15970	12
391	20250214	122400	110367860	15970	15970	15970	15970	0
392	20250214	122300	110367860	15970	15970	15970	15970	0
393	20250214	122200	110367860	15970	15970	15970	15970	0
394	20250214	122100	110367860	15970	15970	15970	15970	0
395	20250214	122000	110367860	15970	15970	15970	15970	0
396	20250214	121900	110367860	15970	15970	15970	15970	26
397	20250214	121800	109952640	15970	15970	15970	15970	4
398	20250214	121700	109888760	15990	15990	15990	15990	0
399	20250214	121600	109888760	15990	15990	15990	15990	0
400	20250214	121500	109888760	15990	15990	15990	15990	0
401	20250214	121400	109888760	15990	15990	15990	15990	0
402	20250214	121300	109888760	15990	15990	15990	15990	45
403	20250214	121200	109169210	15990	15990	15990	15990	0
404	20250214	121100	109169210	15990	15990	15990	15990	0
405	20250214	121000	109169210	15990	15990	15990	15990	0
406	20250214	120900	109169210	15990	15990	15990	15990	0
407	20250214	120800	109169210	15990	15990	15990	15990	2
408	20250214	120700	109137230	15950	15950	15950	15950	0
409	20250214	120600	109137230	15950	15950	15950	15950	0
410	20250214	120500	109137230	15950	15950	15950	15950	0
411	20250214	120400	109137230	15950	15950	15950	15950	34
412	20250214	120300	108594930	15990	15990	15990	15990	0
413	20250214	120200	108594930	15990	15990	15990	15990	0
414	20250214	120100	108594930	15990	15990	15990	15990	1
415	20250214	120000	108578940	15940	15940	15940	15940	0
416	20250214	115900	108578940	15940	15940	15940	15940	0
417	20250214	115800	108578940	15940	15940	15940	15940	0
418	20250214	115700	108578940	15940	15940	15940	15940	0
419	20250214	115600	108578940	15940	15940	15940	15940	0
420	20250214	115500	108578940	15940	15940	15940	15940	1
421	20250214	115400	108563000	15990	15990	15990	15990	0
422	20250214	115300	108563000	15990	15990	15990	15990	0
423	20250214	115200	108563000	15990	15990	15990	15990	0
424	20250214	115100	108563000	15990	15990	15990	15990	0
425	20250214	115000	108563000	15990	15990	15990	15990	0
426	20250214	114900	108563000	15990	15990	15990	15990	0
427	20250214	114800	108563000	15990	15990	15990	15990	0
428	20250214	114700	108563000	15990	15990	15990	15990	0
429	20250214	114600	108563000	15990	15990	15990	15990	0
430	20250214	114500	108563000	15990	15990	15990	15990	1
431	20250214	114400	108547010	15940	15940	15940	15940	0
432	20250214	114300	108547010	15940	15940	15940	15940	0
433	20250214	114200	108547010	15940	15940	15940	15940	0
434	20250214	114100	108547010	15940	15990	15990	15940	39
435	20250214	114000	107923750	15990	15990	15990	15990	31
436	20250214	113900	107428060	15990	15990	15990	15990	0
437	20250214	113800	107428060	15990	15990	15990	15990	10
438	20250214	113700	107268160	15990	15990	15990	15990	2
439	20250214	113600	107236180	15950	15950	15950	15950	0
440	20250214	113500	107236180	15950	15950	15950	15950	0
441	20250214	113400	107236180	15950	15970	15970	15930	451
442	20250214	113300	100047980	15980	15980	15980	15980	0
443	20250214	113200	100047980	15980	15980	15980	15980	0
444	20250214	113100	100047980	15980	15980	15980	15980	0
445	20250214	113000	100047980	15980	15980	15980	15980	0
446	20250214	112900	100047980	15980	15980	15980	15980	30
447	20250214	112800	99568580	15980	15980	15980	15980	0
448	20250214	112700	99568580	15980	15980	15980	15980	20
449	20250214	112600	99248980	15980	15980	15980	15980	5
450	20250214	112500	99169080	15980	15980	15980	15980	0
451	20250214	112400	99169080	15980	15980	15980	15980	0
452	20250214	112300	99169080	15980	15980	15980	15980	1
453	20250214	112200	99153100	16000	16000	16000	16000	0
454	20250214	112100	99153100	16000	16000	16000	16000	10
455	20250214	112000	98993100	15960	15960	15960	15960	0
456	20250214	111900	98993100	15960	15960	15960	15960	0
457	20250214	111800	98993100	15960	15960	15960	15960	0
458	20250214	111700	98993100	15960	15960	15960	15960	0
459	20250214	111600	98993100	15960	15960	15960	15960	0
460	20250214	111500	98993100	15960	15960	15960	15960	0
461	20250214	111400	98993100	15960	15960	15960	15960	0
462	20250214	111300	98993100	15960	15960	15960	15960	0
463	20250214	111200	98993100	15960	15960	15960	15960	113
464	20250214	111100	97189620	15950	15950	15950	15950	0
465	20250214	111000	97189620	15950	15950	15950	15950	0
466	20250214	110900	97189620	15950	15950	15950	15950	0
467	20250214	110800	97189620	15950	15950	15950	15950	0
468	20250214	110700	97189620	15950	15950	15950	15950	0
469	20250214	110600	97189620	15950	15950	15950	15950	100
470	20250214	110500	95594620	15960	15960	15960	15960	0
471	20250214	110400	95594620	15960	15960	15960	15960	50
472	20250214	110300	94796620	15960	15960	15960	15960	0
473	20250214	110200	94796620	15960	15960	15960	15960	0
474	20250214	110100	94796620	15960	15960	15960	15960	0
475	20250214	110000	94796620	15960	15960	15960	15960	2
476	20250214	105900	94764700	15960	15960	15960	15960	1
477	20250214	105800	94748740	15940	15940	15940	15940	0
478	20250214	105700	94748740	15940	15940	15940	15940	0
479	20250214	105600	94748740	15940	15940	15940	15940	0
480	20250214	105500	94748740	15940	15940	15940	15940	0
481	20250214	105400	94748740	15940	15940	15940	15940	0
482	20250214	105300	94748740	15940	15940	15940	15940	0
483	20250214	105200	94748740	15940	15940	15940	15940	0
484	20250214	105100	94748740	15940	15940	15940	15940	0
485	20250214	105000	94748740	15940	15940	15940	15940	0
486	20250214	104900	94748740	15940	15940	15940	15940	0
487	20250214	104800	94748740	15940	15940	15940	15940	0
488	20250214	104700	94748740	15940	15940	15940	15940	0
489	20250214	104600	94748740	15940	15940	15940	15940	0
490	20250214	104500	94748740	15940	15940	15940	15940	0
491	20250214	104400	94748740	15940	15940	15940	15940	0
492	20250214	104300	94748740	15940	15940	15940	15940	8
493	20250214	104200	94621220	15940	15940	15940	15940	0
494	20250214	104100	94621220	15940	15940	15940	15940	32
495	20250214	104000	94111140	15940	15940	15940	15940	0
496	20250214	103900	94111140	15940	15940	15940	15940	0
497	20250214	103800	94111140	15940	15940	15940	15940	0
498	20250214	103700	94111140	15940	15940	15940	15940	0
499	20250214	103600	94111140	15940	15940	15940	15940	0
500	20250214	103500	94111140	15940	15940	15960	15940	69
501	20250214	103400	93011260	15900	15900	15900	15900	0
502	20250214	103300	93011260	15900	15900	15900	15900	0
503	20250214	103200	93011260	15900	15900	15900	15900	3
504	20250214	103100	92963560	15900	15900	15900	15900	377
505	20250214	103000	86969260	15900	15930	15930	15900	280
506	20250214	102900	82514240	15920	15920	15920	15920	0
507	20250214	102800	82514240	15920	15920	15920	15920	8
508	20250214	102700	82386880	15910	15910	15910	15910	0
509	20250214	102600	82386880	15910	15910	15910	15910	0
510	20250214	102500	82386880	15910	15910	15910	15910	0
511	20250214	102400	82386880	15910	15910	15910	15910	0
512	20250214	102300	82386880	15910	15920	15920	15910	200
513	20250214	102200	79204810	15910	15910	15910	15910	0
514	20250214	102100	79204810	15910	15940	15940	15910	30
515	20250214	102000	78727450	15900	15920	15920	15900	600
516	20250214	101900	69186300	15920	15920	15920	15920	9
517	20250214	101800	69043020	15910	15920	15920	15910	288
518	20250214	101700	64460460	15920	15920	15920	15920	0
519	20250214	101600	64460460	15920	15940	15940	15920	111
520	20250214	101500	62693170	15940	15940	15940	15940	0
521	20250214	101400	62693170	15940	15940	15940	15940	49
522	20250214	101300	61912110	15930	15970	15970	15930	254
523	20250214	101200	57865340	15940	15940	15940	15940	0
524	20250214	101100	57865340	15940	15940	15940	15940	0
525	20250214	101000	57865340	15940	15940	15940	15940	0
526	20250214	100900	57865340	15940	15940	15940	15940	0
527	20250214	100800	57865340	15940	15940	15940	15940	0
528	20250214	100700	57865340	15940	15940	15940	15940	0
529	20250214	100600	57865340	15940	15940	15940	15940	2
530	20250214	100500	57833460	15950	15950	15950	15950	1
531	20250214	100400	57817510	15960	15960	15960	15960	0
532	20250214	100300	57817510	15960	15920	15960	15910	182
533	20250214	100200	54919810	15930	15930	15930	15930	167
534	20250214	100100	52259500	15930	15960	15960	15930	220
535	20250214	100000	48753650	15950	15970	16030	15950	80
536	20250214	095900	47477160	15980	15980	15980	15980	16
537	20250214	095800	47221480	15980	16000	16000	15980	100
538	20250214	095700	45622670	16010	16010	16010	16010	0
539	20250214	095600	45622670	16010	16010	16010	16010	1
540	20250214	095500	45606660	16020	16030	16030	15990	725
541	20250214	095400	34000800	16040	16040	16040	16040	0
542	20250214	095300	34000800	16040	16040	16040	16040	0
543	20250214	095200	34000800	16040	16040	16040	16040	1
544	20250214	095100	33984760	16050	16050	16050	16050	15
545	20250214	095000	33744010	16050	16050	16050	16050	1
546	20250214	094900	33727960	16080	16080	16080	16080	0
547	20250214	094800	33727960	16080	16080	16080	16080	2
548	20250214	094700	33695800	16080	16080	16080	16080	1
549	20250214	094600	33679720	16030	16080	16080	16030	21
550	20250214	094500	33343040	16030	16030	16040	16030	166
551	20250214	094400	30681800	16040	16040	16040	16040	0
552	20250214	094300	30681800	16040	16040	16040	16040	0
553	20250214	094200	30681800	16040	16040	16040	16040	0
554	20250214	094100	30681800	16040	16040	16040	16040	0
555	20250214	094000	30681800	16040	16040	16040	16040	1
556	20250214	093900	30665760	16040	16040	16040	16040	1
557	20250214	093800	30649720	16050	16050	16050	16050	1
558	20250214	093700	30633670	16030	16030	16030	16030	0
559	20250214	093600	30633670	16030	16030	16030	16030	0
560	20250214	093500	30633670	16030	16030	16030	16030	40
561	20250214	093400	29992470	16040	16040	16040	16040	0
562	20250214	093300	29992470	16040	16030	16040	16030	72
563	20250214	093200	28838260	16030	16030	16030	16020	9
564	20250214	093100	28694000	16050	16050	16050	16050	3
565	20250214	093000	28645850	16070	16070	16070	16070	2
566	20250214	092900	28613710	16110	16110	16110	16110	0
567	20250214	092800	28613710	16110	16060	16110	16060	3
568	20250214	092700	28565440	16020	16020	16020	16020	8
569	20250214	092600	28437280	16020	16020	16020	16020	1
570	20250214	092500	28421260	16030	16040	16040	16030	8
571	20250214	092400	28292950	16020	16030	16030	16020	3
572	20250214	092300	28244870	16030	16030	16030	16030	5
573	20250214	092200	28164720	16010	16010	16010	16010	0
574	20250214	092100	28164720	16010	16010	16010	16010	100
575	20250214	092000	26563720	16010	16010	16010	16010	0
576	20250214	091900	26563720	16010	16010	16010	16010	0
577	20250214	091800	26563720	16010	16010	16010	16010	0
578	20250214	091700	26563720	16010	16010	16010	16010	0
579	20250214	091600	26563720	16010	16010	16010	16010	4
580	20250214	091500	26499680	16200	16040	16200	16040	271
581	20250214	091400	22134190	15990	15990	15990	15990	0
582	20250214	091300	22134190	15990	15990	15990	15990	0
583	20250214	091200	22134190	15990	15990	15990	15990	0
584	20250214	091100	22134190	15990	16000	16000	15990	751
585	20250214	091000	10118690	16000	16000	16000	16000	300
586	20250214	090900	5318690	16090	15990	16100	15990	5
587	20250214	090800	5238530	16000	16020	16020	16000	111
588	20250214	090700	3461650	16100	16100	16100	16100	15
589	20250214	090600	3220150	16100	16100	16100	16100	1
590	20250214	090500	3204050	16100	16100	16120	16100	150
591	20250214	090400	789030	16100	16100	16100	16100	0
592	20250214	090300	789030	16100	16100	16100	16100	0
593	20250214	090200	789030	16100	16100	16100	16100	2
594	20250214	090100	756830	16110	16110	16110	16110	0
595	20250214	090000	756830	16110	16110	16110	16020	47