KissMeData/009140/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	185200	29438720	18960	18960	18960	18960	107
3	20250213	185100	29438720	18960	18960	18960	18960	0
4	20250213	185000	29438720	18960	18960	18960	18960	0
5	20250213	184900	29438720	18960	18960	18960	18960	0
6	20250213	184800	29438720	18960	18960	18960	18960	0
7	20250213	184700	29438720	18960	18960	18960	18960	0
8	20250213	184600	29438720	18960	18960	18960	18960	0
9	20250213	184500	29438720	18960	18960	18960	18960	0
10	20250213	184400	29438720	18960	18960	18960	18960	0
11	20250213	184300	29438720	18960	18960	18960	18960	0
12	20250213	184200	29438720	18960	18960	18960	18960	0
13	20250213	184100	29438720	18960	18960	18960	18960	0
14	20250213	184000	29438720	18960	18960	18960	18960	0
15	20250213	183900	29438720	18960	18960	18960	18960	0
16	20250213	183800	29438720	18960	18960	18960	18960	0
17	20250213	183700	29438720	18960	18960	18960	18960	0
18	20250213	183600	29438720	18960	18960	18960	18960	0
19	20250213	183500	29438720	18960	18960	18960	18960	0
20	20250213	183400	29438720	18960	18960	18960	18960	0
21	20250213	183300	29438720	18960	18960	18960	18960	0
22	20250213	183200	29438720	18960	18960	18960	18960	0
23	20250213	183100	29438720	18960	18960	18960	18960	0
24	20250213	183000	29438720	18960	18960	18960	18960	0
25	20250213	182900	29438720	18960	18960	18960	18960	0
26	20250213	182800	29438720	18960	18960	18960	18960	0
27	20250213	182700	29438720	18960	18960	18960	18960	0
28	20250213	182600	29438720	18960	18960	18960	18960	0
29	20250213	182500	29438720	18960	18960	18960	18960	0
30	20250213	182400	29438720	18960	18960	18960	18960	0
31	20250213	182300	29438720	18960	18960	18960	18960	0
32	20250213	182200	29438720	18960	18960	18960	18960	107
33	20250213	182100	29438720	18960	18960	18960	18960	0
34	20250213	182000	29438720	18960	18960	18960	18960	0
35	20250213	181900	29438720	18960	18960	18960	18960	0
36	20250213	181800	29438720	18960	18960	18960	18960	0
37	20250213	181700	29438720	18960	18960	18960	18960	0
38	20250213	181600	29438720	18960	18960	18960	18960	0
39	20250213	181500	29438720	18960	18960	18960	18960	0
40	20250213	181400	29438720	18960	18960	18960	18960	0
41	20250213	181300	29438720	18960	18960	18960	18960	0
42	20250213	181200	29438720	18960	18960	18960	18960	0
43	20250213	181100	29438720	18960	18960	18960	18960	0
44	20250213	181000	29438720	18960	18960	18960	18960	0
45	20250213	180900	29438720	18960	18960	18960	18960	0
46	20250213	180800	29438720	18960	18960	18960	18960	0
47	20250213	180700	29438720	18960	18960	18960	18960	0
48	20250213	180600	29438720	18960	18960	18960	18960	0
49	20250213	180500	29438720	18960	18960	18960	18960	0
50	20250213	180400	29438720	18960	18960	18960	18960	0
51	20250213	180300	29438720	18960	18960	18960	18960	0
52	20250213	180200	29438720	18960	18960	18960	18960	0
53	20250213	180100	29438720	18960	18960	18960	18960	0
54	20250213	180000	29438720	18960	18960	18960	18960	0
55	20250213	175900	29438720	18960	18960	18960	18960	0
56	20250213	175800	29438720	18960	18960	18960	18960	0
57	20250213	175700	29438720	18960	18960	18960	18960	0
58	20250213	175600	29438720	18960	18960	18960	18960	0
59	20250213	175500	29438720	18960	18960	18960	18960	0
60	20250213	175400	29438720	18960	18960	18960	18960	0
61	20250213	175300	29438720	18960	18960	18960	18960	0
62	20250213	175200	29438720	18960	18960	18960	18960	107
63	20250213	175100	29438720	18960	18960	18960	18960	0
64	20250213	175000	29438720	18960	18960	18960	18960	0
65	20250213	174900	29438720	18960	18960	18960	18960	0
66	20250213	174800	29438720	18960	18960	18960	18960	0
67	20250213	174700	29438720	18960	18960	18960	18960	0
68	20250213	174600	29438720	18960	18960	18960	18960	0
69	20250213	174500	29438720	18960	18960	18960	18960	0
70	20250213	174400	29438720	18960	18960	18960	18960	0
71	20250213	174300	29438720	18960	18960	18960	18960	0
72	20250213	174200	29438720	18960	18960	18960	18960	0
73	20250213	174100	29438720	18960	18960	18960	18960	0
74	20250213	174000	29438720	18960	18960	18960	18960	0
75	20250213	173900	29438720	18960	18960	18960	18960	0
76	20250213	173800	29438720	18960	18960	18960	18960	0
77	20250213	173700	29438720	18960	18960	18960	18960	0
78	20250213	173600	29438720	18960	18960	18960	18960	0
79	20250213	173500	29438720	18960	18960	18960	18960	0
80	20250213	173400	29438720	18960	18960	18960	18960	0
81	20250213	173300	29438720	18960	18960	18960	18960	0
82	20250213	173200	29438720	18960	18960	18960	18960	0
83	20250213	173100	29438720	18960	18960	18960	18960	0
84	20250213	173000	29438720	18960	18960	18960	18960	0
85	20250213	172900	29438720	18960	18960	18960	18960	0
86	20250213	172800	29438720	18960	18960	18960	18960	0
87	20250213	172700	29438720	18960	18960	18960	18960	0
88	20250213	172600	29438720	18960	18960	18960	18960	0
89	20250213	172500	29438720	18960	18960	18960	18960	0
90	20250213	172400	29438720	18960	18960	18960	18960	0
91	20250213	172300	29438720	18960	18960	18960	18960	0
92	20250213	172200	29438720	18960	18960	18960	18960	107
93	20250213	172100	29438720	18960	18960	18960	18960	0
94	20250213	172000	29438720	18960	18960	18960	18960	0
95	20250213	171900	29438720	18960	18960	18960	18960	0
96	20250213	171800	29438720	18960	18960	18960	18960	0
97	20250213	171700	29438720	18960	18960	18960	18960	0
98	20250213	171600	29438720	18960	18960	18960	18960	0
99	20250213	171500	29438720	18960	18960	18960	18960	0
100	20250213	171400	29438720	18960	18960	18960	18960	0
101	20250213	171300	29438720	18960	18960	18960	18960	0
102	20250213	171200	29438720	18960	18960	18960	18960	0
103	20250213	171100	29438720	18960	18960	18960	18960	0
104	20250213	171000	29438720	18960	18960	18960	18960	0
105	20250213	170900	29438720	18960	18960	18960	18960	0
106	20250213	170800	29438720	18960	18960	18960	18960	0
107	20250213	170700	29438720	18960	18960	18960	18960	0
108	20250213	170600	29438720	18960	18960	18960	18960	0
109	20250213	170500	29438720	18960	18960	18960	18960	0
110	20250213	170400	29438720	18960	18960	18960	18960	0
111	20250213	170300	29438720	18960	18960	18960	18960	0
112	20250213	170200	29438720	18960	18960	18960	18960	0
113	20250213	170100	29438720	18960	18960	18960	18960	0
114	20250213	170000	29438720	18960	18960	18960	18960	0
115	20250213	165900	29438720	18960	18960	18960	18960	0
116	20250213	165800	29438720	18960	18960	18960	18960	0
117	20250213	165700	29438720	18960	18960	18960	18960	0
118	20250213	165600	29438720	18960	18960	18960	18960	0
119	20250213	165500	29438720	18960	18960	18960	18960	0
120	20250213	165400	29438720	18960	18960	18960	18960	0
121	20250213	165300	29438720	18960	18960	18960	18960	0
122	20250213	165200	29438720	18960	18960	18960	18960	107
123	20250213	165100	29438720	18960	18960	18960	18960	0
124	20250213	165000	29438720	18960	18960	18960	18960	0
125	20250213	164900	29438720	18960	18960	18960	18960	0
126	20250213	164800	29438720	18960	18960	18960	18960	0
127	20250213	164700	29438720	18960	18960	18960	18960	0
128	20250213	164600	29438720	18960	18960	18960	18960	0
129	20250213	164500	29438720	18960	18960	18960	18960	0
130	20250213	164400	29438720	18960	18960	18960	18960	0
131	20250213	164300	29438720	18960	18960	18960	18960	0
132	20250213	164200	29438720	18960	18960	18960	18960	0
133	20250213	164100	29438720	18960	18960	18960	18960	0
134	20250213	164000	29438720	18960	18960	18960	18960	0
135	20250213	163900	29438720	18960	18960	18960	18960	0
136	20250213	163800	29438720	18960	18960	18960	18960	0
137	20250213	163700	29438720	18960	18960	18960	18960	0
138	20250213	163600	29438720	18960	18960	18960	18960	0
139	20250213	163500	29438720	18960	18960	18960	18960	0
140	20250213	163400	29438720	18960	18960	18960	18960	0
141	20250213	163300	29438720	18960	18960	18960	18960	0
142	20250213	163200	29438720	18960	18960	18960	18960	0
143	20250213	163100	29438720	18960	18960	18960	18960	0
144	20250213	163000	29438720	18960	18960	18960	18960	0
145	20250213	162900	29438720	18960	18960	18960	18960	0
146	20250213	162800	29438720	18960	18960	18960	18960	0
147	20250213	162700	29438720	18960	18960	18960	18960	0
148	20250213	162600	29438720	18960	18960	18960	18960	0
149	20250213	162500	29438720	18960	18960	18960	18960	0
150	20250213	162400	29438720	18960	18960	18960	18960	0
151	20250213	162300	29438720	18960	18960	18960	18960	0
152	20250213	162200	29438720	18960	18960	18960	18960	107
153	20250213	162100	29438720	18960	18960	18960	18960	0
154	20250213	162000	29438720	18960	18960	18960	18960	0
155	20250213	161900	29438720	18960	18960	18960	18960	0
156	20250213	161800	29438720	18960	18960	18960	18960	0
157	20250213	161700	29438720	18960	18960	18960	18960	0
158	20250213	161600	29438720	18960	18960	18960	18960	0
159	20250213	161500	29438720	18960	18960	18960	18960	0
160	20250213	161400	29438720	18960	18960	18960	18960	0
161	20250213	161300	29438720	18960	18960	18960	18960	0
162	20250213	161200	29438720	18960	18960	18960	18960	0
163	20250213	161100	29438720	18960	18960	18960	18960	0
164	20250213	161000	29438720	18960	18960	18960	18960	0
165	20250213	160900	29438720	18960	18960	18960	18960	0
166	20250213	160800	29438720	18960	18960	18960	18960	0
167	20250213	160700	29438720	18960	18960	18960	18960	0
168	20250213	160600	29438720	18960	18960	18960	18960	0
169	20250213	160500	29438720	18960	18960	18960	18960	0
170	20250213	160400	29438720	18960	18960	18960	18960	0
171	20250213	160300	29438720	18960	18960	18960	18960	0
172	20250213	160200	29438720	18960	18960	18960	18960	0
173	20250213	160100	29438720	18960	18960	18960	18960	0
174	20250213	160000	29438720	18960	18960	18960	18960	0
175	20250213	155900	29438720	18960	18960	18960	18960	0
176	20250213	155800	29438720	18960	18960	18960	18960	0
177	20250213	155700	29438720	18960	18960	18960	18960	0
178	20250213	155600	29438720	18960	18960	18960	18960	0
179	20250213	155500	29438720	18960	18960	18960	18960	0
180	20250213	155400	29438720	18960	18960	18960	18960	0
181	20250213	155300	29438720	18960	18960	18960	18960	0
182	20250213	155200	29438720	18960	18960	18960	18960	107
183	20250213	155100	29438720	18960	18960	18960	18960	0
184	20250213	155000	29438720	18960	18960	18960	18960	0
185	20250213	154900	29438720	18960	18960	18960	18960	0
186	20250213	154800	29438720	18960	18960	18960	18960	0
187	20250213	154700	29438720	18960	18960	18960	18960	0
188	20250213	154600	29438720	18960	18960	18960	18960	0
189	20250213	154500	29438720	18960	18960	18960	18960	0
190	20250213	154400	29438720	18960	18960	18960	18960	0
191	20250213	154300	29438720	18960	18960	18960	18960	0
192	20250213	154200	29438720	18960	18960	18960	18960	0
193	20250213	154100	29438720	18960	18960	18960	18960	0
194	20250213	154000	29438720	18960	18960	18960	18960	0
195	20250213	153900	29438720	18960	18960	18960	18960	0
196	20250213	153800	29438720	18960	18960	18960	18960	0
197	20250213	153700	29438720	18960	18960	18960	18960	0
198	20250213	153600	29438720	18960	18960	18960	18960	0
199	20250213	153500	29438720	18960	18960	18960	18960	0
200	20250213	153400	29438720	18960	18960	18960	18960	0
201	20250213	153300	29438720	18960	18960	18960	18960	0
202	20250213	153200	29438720	18960	18960	18960	18960	0
203	20250213	153100	29438720	18960	18960	18960	18960	0
204	20250213	153000	29438720	18960	18960	18960	18960	107
205	20250213	152900	27410000	18960	18960	18960	18960	0
206	20250213	152800	27410000	18960	18960	18960	18960	0
207	20250213	152700	27410000	18960	18960	18960	18960	0
208	20250213	152600	27410000	18960	18960	18960	18960	0
209	20250213	152500	27410000	18960	18960	18960	18960	0
210	20250213	152400	27410000	18960	18960	18960	18960	0
211	20250213	152300	27410000	18960	18960	18960	18960	0
212	20250213	152200	27410000	18960	18960	18960	18960	0
213	20250213	152100	27410000	18960	18960	18960	18960	0
214	20250213	152000	27410000	18960	18960	18960	18960	0
215	20250213	151900	27410000	18960	18960	18960	18960	0
216	20250213	151800	27410000	18960	18830	18960	18830	3
217	20250213	151700	27353260	18950	18900	18950	18900	291
218	20250213	151600	21846710	18800	18800	18800	18800	0
219	20250213	151500	21846710	18800	18800	18800	18800	0
220	20250213	151400	21846710	18800	18800	18800	18800	0
221	20250213	151300	21846710	18800	18800	18800	18800	0
222	20250213	151200	21846710	18800	18800	18800	18800	0
223	20250213	151100	21846710	18800	18800	18800	18800	0
224	20250213	151000	21846710	18800	18800	18800	18800	0
225	20250213	150900	21846710	18800	18800	18800	18800	0
226	20250213	150800	21846710	18800	18800	18800	18800	0
227	20250213	150700	21846710	18800	18800	18800	18800	7
228	20250213	150600	21715110	18900	18900	18900	18900	0
229	20250213	150500	21715110	18900	18900	18900	18900	0
230	20250213	150400	21715110	18900	18900	18900	18900	0
231	20250213	150300	21715110	18900	18900	18900	18900	0
232	20250213	150200	21715110	18900	18900	18900	18900	0
233	20250213	150100	21715110	18900	18900	18900	18900	0
234	20250213	150000	21715110	18900	18900	18900	18900	0
235	20250213	145900	21715110	18900	18900	18900	18900	0
236	20250213	145800	21715110	18900	18900	18900	18900	0
237	20250213	145700	21715110	18900	18900	18900	18900	0
238	20250213	145600	21715110	18900	18900	18900	18900	0
239	20250213	145500	21715110	18900	18900	18900	18900	2
240	20250213	145400	21677310	18900	18900	18900	18900	1
241	20250213	145300	21658410	18900	18900	18900	18900	0
242	20250213	145200	21658410	18900	18900	18900	18900	0
243	20250213	145100	21658410	18900	18900	18900	18900	0
244	20250213	145000	21658410	18900	18900	18900	18900	0
245	20250213	144900	21658410	18900	18900	18900	18900	0
246	20250213	144800	21658410	18900	18900	18900	18900	0
247	20250213	144700	21658410	18900	18900	18900	18900	1
248	20250213	144600	21639510	18900	18900	18900	18900	0
249	20250213	144500	21639510	18900	18900	18900	18900	0
250	20250213	144400	21639510	18900	18900	18900	18900	0
251	20250213	144300	21639510	18900	18900	18900	18900	0
252	20250213	144200	21639510	18900	18900	18900	18900	0
253	20250213	144100	21639510	18900	18900	18900	18900	0
254	20250213	144000	21639510	18900	18900	18900	18900	0
255	20250213	143900	21639510	18900	18900	18900	18900	0
256	20250213	143800	21639510	18900	18900	18900	18900	1
257	20250213	143700	21620610	18760	18760	18760	18760	0
258	20250213	143600	21620610	18760	18760	18760	18760	0
259	20250213	143500	21620610	18760	18760	18760	18760	0
260	20250213	143400	21620610	18760	18900	18900	18760	308
261	20250213	143300	15800500	18900	18900	18900	18900	0
262	20250213	143200	15800500	18900	18900	18900	18900	0
263	20250213	143100	15800500	18900	18900	18900	18900	0
264	20250213	143000	15800500	18900	18900	18900	18900	0
265	20250213	142900	15800500	18900	18900	18900	18900	0
266	20250213	142800	15800500	18900	18900	18900	18900	0
267	20250213	142700	15800500	18900	18900	18900	18900	0
268	20250213	142600	15800500	18900	18900	18900	18900	0
269	20250213	142500	15800500	18900	18900	18900	18900	0
270	20250213	142400	15800500	18900	18900	18900	18900	0
271	20250213	142300	15800500	18900	18900	18900	18900	0
272	20250213	142200	15800500	18900	18900	18900	18900	0
273	20250213	142100	15800500	18900	18900	18900	18900	3
274	20250213	142000	15743800	18900	18900	18900	18900	0
275	20250213	141900	15743800	18900	18900	18900	18900	0
276	20250213	141800	15743800	18900	18900	18900	18900	0
277	20250213	141700	15743800	18900	18900	18900	18900	0
278	20250213	141600	15743800	18900	18900	18900	18900	11
279	20250213	141500	15535900	18900	18900	18900	18900	0
280	20250213	141400	15535900	18900	18900	18900	18900	0
281	20250213	141300	15535900	18900	18900	18900	18900	0
282	20250213	141200	15535900	18900	18900	18900	18900	0
283	20250213	141100	15535900	18900	18900	18900	18900	0
284	20250213	141000	15535900	18900	18900	18900	18900	0
285	20250213	140900	15535900	18900	18900	18900	18900	11
286	20250213	140800	15328000	18910	18910	18910	18910	0
287	20250213	140700	15328000	18910	18910	18910	18910	0
288	20250213	140600	15328000	18910	18910	18910	18910	0
289	20250213	140500	15328000	18910	18910	18910	18910	0
290	20250213	140400	15328000	18910	18910	18910	18910	0
291	20250213	140300	15328000	18910	18910	18910	18910	0
292	20250213	140200	15328000	18910	18910	18910	18910	0
293	20250213	140100	15328000	18910	18910	18910	18910	0
294	20250213	140000	15328000	18910	18910	18910	18910	0
295	20250213	135900	15328000	18910	18910	18910	18910	1
296	20250213	135800	15309090	18900	18900	18900	18900	0
297	20250213	135700	15309090	18900	18900	18900	18900	0
298	20250213	135600	15309090	18900	18770	18900	18770	36
299	20250213	135500	14632980	18900	18900	18900	18900	0
300	20250213	135400	14632980	18900	18900	18900	18900	0
301	20250213	135300	14632980	18900	18900	18900	18900	0
302	20250213	135200	14632980	18900	18900	18900	18900	0
303	20250213	135100	14632980	18900	18900	18900	18900	0
304	20250213	135000	14632980	18900	18900	18900	18900	13
305	20250213	134900	14387280	18870	18870	18870	18870	0
306	20250213	134800	14387280	18870	18870	18870	18870	0
307	20250213	134700	14387280	18870	18870	18870	18870	0
308	20250213	134600	14387280	18870	18870	18870	18870	0
309	20250213	134500	14387280	18870	18870	18870	18870	0
310	20250213	134400	14387280	18870	18870	18870	18870	0
311	20250213	134300	14387280	18870	18870	18870	18870	1
312	20250213	134200	14368410	18880	18880	18880	18880	1
313	20250213	134100	14349530	18900	18900	18900	18900	0
314	20250213	134000	14349530	18900	18900	18900	18900	1
315	20250213	133900	14330630	18760	18760	18760	18760	11
316	20250213	133800	14124270	18920	18920	18920	18920	0
317	20250213	133700	14124270	18920	18920	18920	18920	0
318	20250213	133600	14124270	18920	18920	18920	18920	0
319	20250213	133500	14124270	18920	18920	18920	18920	0
320	20250213	133400	14124270	18920	18920	18920	18920	0
321	20250213	133300	14124270	18920	18920	18920	18920	0
322	20250213	133200	14124270	18920	18920	18920	18920	0
323	20250213	133100	14124270	18920	18920	18920	18920	0
324	20250213	133000	14124270	18920	18920	18920	18920	0
325	20250213	132900	14124270	18920	18920	18920	18920	0
326	20250213	132800	14124270	18920	18920	18920	18920	0
327	20250213	132700	14124270	18920	18920	18920	18920	0
328	20250213	132600	14124270	18920	18920	18920	18920	0
329	20250213	132500	14124270	18920	18920	18920	18920	0
330	20250213	132400	14124270	18920	18920	18920	18920	0
331	20250213	132300	14124270	18920	18920	18920	18920	0
332	20250213	132200	14124270	18920	18920	18920	18920	0
333	20250213	132100	14124270	18920	18920	18920	18920	0
334	20250213	132000	14124270	18920	18920	18920	18920	0
335	20250213	131900	14124270	18920	18920	18920	18920	0
336	20250213	131800	14124270	18920	18920	18920	18920	0
337	20250213	131700	14124270	18920	18920	18920	18920	0
338	20250213	131600	14124270	18920	18920	18920	18920	0
339	20250213	131500	14124270	18920	18920	18920	18920	0
340	20250213	131400	14124270	18920	18920	18920	18920	0
341	20250213	131300	14124270	18920	18920	18920	18920	0
342	20250213	131200	14124270	18920	18920	18920	18920	0
343	20250213	131100	14124270	18920	18920	18920	18920	0
344	20250213	131000	14124270	18920	18920	18920	18920	0
345	20250213	130900	14124270	18920	18920	18920	18920	0
346	20250213	130800	14124270	18920	18920	18920	18920	0
347	20250213	130700	14124270	18920	18920	18920	18920	0
348	20250213	130600	14124270	18920	18920	18920	18920	0
349	20250213	130500	14124270	18920	18920	18920	18920	0
350	20250213	130400	14124270	18920	18920	18920	18920	0
351	20250213	130300	14124270	18920	18920	18920	18920	0
352	20250213	130200	14124270	18920	18920	18920	18920	0
353	20250213	130100	14124270	18920	18920	18920	18920	0
354	20250213	130000	14124270	18920	18920	18920	18920	0
355	20250213	125900	14124270	18920	18920	18920	18920	0
356	20250213	125800	14124270	18920	18920	18920	18920	0
357	20250213	125700	14124270	18920	18920	18920	18920	0
358	20250213	125600	14124270	18920	18920	18920	18920	0
359	20250213	125500	14124270	18920	18920	18920	18920	0
360	20250213	125400	14124270	18920	18920	18920	18920	0
361	20250213	125300	14124270	18920	18920	18920	18920	0
362	20250213	125200	14124270	18920	18920	18920	18920	0
363	20250213	125100	14124270	18920	18920	18920	18920	0
364	20250213	125000	14124270	18920	18920	18920	18920	0
365	20250213	124900	14124270	18920	18920	18920	18920	0
366	20250213	124800	14124270	18920	18920	18920	18920	0
367	20250213	124700	14124270	18920	18920	18920	18920	0
368	20250213	124600	14124270	18920	18920	18920	18920	0
369	20250213	124500	14124270	18920	18920	18920	18920	0
370	20250213	124400	14124270	18920	18920	18920	18920	0
371	20250213	124300	14124270	18920	18920	18920	18920	0
372	20250213	124200	14124270	18920	18920	18920	18920	0
373	20250213	124100	14124270	18920	18920	18920	18920	0
374	20250213	124000	14124270	18920	18920	18920	18920	0
375	20250213	123900	14124270	18920	18920	18920	18920	0
376	20250213	123800	14124270	18920	18920	18920	18920	0
377	20250213	123700	14124270	18920	18920	18920	18920	0
378	20250213	123600	14124270	18920	18920	18920	18920	0
379	20250213	123500	14124270	18920	18920	18920	18920	0
380	20250213	123400	14124270	18920	18920	18920	18920	0
381	20250213	123300	14124270	18920	18920	18920	18920	0
382	20250213	123200	14124270	18920	18920	18920	18920	0
383	20250213	123100	14124270	18920	18920	18920	18920	0
384	20250213	123000	14124270	18920	18920	18920	18920	0
385	20250213	122900	14124270	18920	18920	18920	18920	0
386	20250213	122800	14124270	18920	18920	18920	18920	0
387	20250213	122700	14124270	18920	18920	18920	18920	0
388	20250213	122600	14124270	18920	18920	18920	18920	0
389	20250213	122500	14124270	18920	18920	18920	18920	0
390	20250213	122400	14124270	18920	18920	18920	18920	0
391	20250213	122300	14124270	18920	18920	18920	18920	0
392	20250213	122200	14124270	18920	18920	18920	18920	0
393	20250213	122100	14124270	18920	18920	18920	18920	0
394	20250213	122000	14124270	18920	18920	18920	18920	0
395	20250213	121900	14124270	18920	18920	18920	18920	0
396	20250213	121800	14124270	18920	18920	18920	18920	0
397	20250213	121700	14124270	18920	18920	18920	18920	0
398	20250213	121600	14124270	18920	18920	18920	18920	0
399	20250213	121500	14124270	18920	18920	18920	18920	1
400	20250213	121400	14105350	18810	18810	18810	18810	0
401	20250213	121300	14105350	18810	18810	18810	18810	0
402	20250213	121200	14105350	18810	18810	18810	18810	0
403	20250213	121100	14105350	18810	18810	18810	18810	0
404	20250213	121000	14105350	18810	18810	18810	18810	0
405	20250213	120900	14105350	18810	18810	18810	18810	0
406	20250213	120800	14105350	18810	18810	18810	18810	0
407	20250213	120700	14105350	18810	18810	18810	18810	0
408	20250213	120600	14105350	18810	18810	18810	18810	50
409	20250213	120500	13164850	18810	18810	18810	18810	0
410	20250213	120400	13164850	18810	18810	18810	18810	0
411	20250213	120300	13164850	18810	18810	18810	18810	1
412	20250213	120200	13146040	18930	18930	18930	18930	0
413	20250213	120100	13146040	18930	18930	18930	18930	0
414	20250213	120000	13146040	18930	18930	18930	18930	0
415	20250213	115900	13146040	18930	18930	18930	18930	0
416	20250213	115800	13146040	18930	18920	18930	18920	7
417	20250213	115700	13013590	18780	18780	18780	18780	0
418	20250213	115600	13013590	18780	18780	18780	18780	0
419	20250213	115500	13013590	18780	18780	18780	18780	2
420	20250213	115400	12976030	18920	18920	18920	18920	2
421	20250213	115300	12938190	18780	18780	18780	18780	10
422	20250213	115200	12750390	18940	18940	18940	18940	0
423	20250213	115100	12750390	18940	18940	18940	18940	0
424	20250213	115000	12750390	18940	18940	18940	18940	0
425	20250213	114900	12750390	18940	18940	18940	18940	0
426	20250213	114800	12750390	18940	18940	18940	18940	0
427	20250213	114700	12750390	18940	18940	18940	18940	0
428	20250213	114600	12750390	18940	18940	18940	18940	0
429	20250213	114500	12750390	18940	18940	18940	18940	0
430	20250213	114400	12750390	18940	18940	18940	18940	0
431	20250213	114300	12750390	18940	18940	18940	18940	0
432	20250213	114200	12750390	18940	18940	18940	18940	0
433	20250213	114100	12750390	18940	18940	18940	18940	0
434	20250213	114000	12750390	18940	18940	18940	18940	0
435	20250213	113900	12750390	18940	18940	18940	18940	0
436	20250213	113800	12750390	18940	18940	18940	18940	0
437	20250213	113700	12750390	18940	18940	18940	18940	0
438	20250213	113600	12750390	18940	18940	18940	18940	0
439	20250213	113500	12750390	18940	18940	18940	18940	0
440	20250213	113400	12750390	18940	18940	18940	18940	0
441	20250213	113300	12750390	18940	18940	18940	18940	0
442	20250213	113200	12750390	18940	18940	18940	18940	0
443	20250213	113100	12750390	18940	18940	18940	18940	0
444	20250213	113000	12750390	18940	18940	18940	18940	0
445	20250213	112900	12750390	18940	18940	18940	18940	0
446	20250213	112800	12750390	18940	18940	18940	18940	0
447	20250213	112700	12750390	18940	18940	18940	18940	0
448	20250213	112600	12750390	18940	18940	18940	18940	0
449	20250213	112500	12750390	18940	18930	18940	18930	6
450	20250213	112400	12636800	18750	18750	18750	18750	34
451	20250213	112300	11999300	18750	18760	18760	18750	46
452	20250213	112200	11136750	18940	18940	18940	18940	0
453	20250213	112100	11136750	18940	18940	18940	18940	0
454	20250213	112000	11136750	18940	18940	18940	18940	0
455	20250213	111900	11136750	18940	18940	18940	18940	0
456	20250213	111800	11136750	18940	18940	18940	18940	0
457	20250213	111700	11136750	18940	18940	18940	18940	0
458	20250213	111600	11136750	18940	18930	18940	18930	7
459	20250213	111500	11004230	18930	18860	18930	18860	4
460	20250213	111400	10928660	18730	18730	18730	18730	0
461	20250213	111300	10928660	18730	18730	18730	18730	0
462	20250213	111200	10928660	18730	18730	18730	18730	0
463	20250213	111100	10928660	18730	18730	18730	18730	0
464	20250213	111000	10928660	18730	18730	18730	18730	0
465	20250213	110900	10928660	18730	18730	18730	18730	1
466	20250213	110800	10909930	18930	18930	18930	18930	0
467	20250213	110700	10909930	18930	18930	18930	18930	0
468	20250213	110600	10909930	18930	18930	18930	18930	0
469	20250213	110500	10909930	18930	18930	18930	18930	0
470	20250213	110400	10909930	18930	18930	18930	18930	0
471	20250213	110300	10909930	18930	18930	18930	18930	5
472	20250213	110200	10815280	18720	18720	18720	18720	0
473	20250213	110100	10815280	18720	18730	18730	18720	12
474	20250213	110000	10590580	18940	18940	18940	18940	0
475	20250213	105900	10590580	18940	18940	18940	18940	0
476	20250213	105800	10590580	18940	18940	18940	18940	0
477	20250213	105700	10590580	18940	18940	18940	18940	0
478	20250213	105600	10590580	18940	18940	18940	18940	0
479	20250213	105500	10590580	18940	18940	18940	18940	0
480	20250213	105400	10590580	18940	18940	18940	18940	0
481	20250213	105300	10590580	18940	18930	18940	18930	17
482	20250213	105200	10268760	18720	18930	18930	18720	2
483	20250213	105100	10231110	18650	18650	18650	18650	0
484	20250213	105000	10231110	18650	18650	18650	18650	0
485	20250213	104900	10231110	18650	18650	18650	18650	0
486	20250213	104800	10231110	18650	18650	18650	18650	0
487	20250213	104700	10231110	18650	18650	18650	18650	0
488	20250213	104600	10231110	18650	18650	18650	18650	0
489	20250213	104500	10231110	18650	18650	18650	18650	0
490	20250213	104400	10231110	18650	18650	18650	18650	0
491	20250213	104300	10231110	18650	18650	18650	18650	0
492	20250213	104200	10231110	18650	18650	18650	18650	0
493	20250213	104100	10231110	18650	18650	18650	18650	0
494	20250213	104000	10231110	18650	18650	18650	18650	0
495	20250213	103900	10231110	18650	18650	18650	18650	0
496	20250213	103800	10231110	18650	18650	18650	18650	0
497	20250213	103700	10231110	18650	18650	18650	18650	0
498	20250213	103600	10231110	18650	18650	18650	18650	0
499	20250213	103500	10231110	18650	18650	18650	18650	0
500	20250213	103400	10231110	18650	18650	18650	18650	0
501	20250213	103300	10231110	18650	18650	18650	18650	0
502	20250213	103200	10231110	18650	18650	18650	18650	0
503	20250213	103100	10231110	18650	18650	18650	18650	0
504	20250213	103000	10231110	18650	18650	18650	18650	0
505	20250213	102900	10231110	18650	18650	18650	18650	0
506	20250213	102800	10231110	18650	18650	18650	18650	0
507	20250213	102700	10231110	18650	18650	18650	18650	0
508	20250213	102600	10231110	18650	18650	18650	18650	0
509	20250213	102500	10231110	18650	18650	18650	18650	0
510	20250213	102400	10231110	18650	18650	18650	18650	0
511	20250213	102300	10231110	18650	18650	18650	18650	0
512	20250213	102200	10231110	18650	18650	18650	18650	0
513	20250213	102100	10231110	18650	18650	18650	18650	0
514	20250213	102000	10231110	18650	18650	18650	18650	0
515	20250213	101900	10231110	18650	18650	18650	18650	0
516	20250213	101800	10231110	18650	18650	18650	18650	0
517	20250213	101700	10231110	18650	18650	18650	18650	0
518	20250213	101600	10231110	18650	18650	18650	18650	2
519	20250213	101500	10193810	18950	18950	18950	18950	0
520	20250213	101400	10193810	18950	18950	18950	18950	0
521	20250213	101300	10193810	18950	18950	18950	18950	0
522	20250213	101200	10193810	18950	18890	18950	18890	53
523	20250213	101100	9192580	18890	18890	18890	18890	0
524	20250213	101000	9192580	18890	18890	18890	18890	0
525	20250213	100900	9192580	18890	18890	18890	18890	0
526	20250213	100800	9192580	18890	18890	18890	18890	0
527	20250213	100700	9192580	18890	18890	18890	18890	0
528	20250213	100600	9192580	18890	18890	18890	18890	0
529	20250213	100500	9192580	18890	18860	18890	18860	60
530	20250213	100400	8060770	18860	18860	18860	18860	101
531	20250213	100300	6155910	18620	18650	18650	18620	74
532	20250213	100200	4776730	18890	18890	18890	18890	0
533	20250213	100100	4776730	18890	18890	18890	18890	0
534	20250213	100000	4776730	18890	18890	18890	18890	1
535	20250213	095900	4757840	18800	18800	18800	18800	0
536	20250213	095800	4757840	18800	18800	18800	18800	0
537	20250213	095700	4757840	18800	18800	18800	18800	13
538	20250213	095600	4513440	18890	18890	18890	18890	0
539	20250213	095500	4513440	18890	18890	18890	18890	0
540	20250213	095400	4513440	18890	18890	18890	18890	0
541	20250213	095300	4513440	18890	18890	18890	18890	0
542	20250213	095200	4513440	18890	18890	18890	18890	0
543	20250213	095100	4513440	18890	18890	18890	18890	0
544	20250213	095000	4513440	18890	18890	18890	18890	0
545	20250213	094900	4513440	18890	18890	18890	18890	0
546	20250213	094800	4513440	18890	18890	18890	18890	0
547	20250213	094700	4513440	18890	18890	18890	18890	0
548	20250213	094600	4513440	18890	18890	18890	18890	0
549	20250213	094500	4513440	18890	18890	18890	18890	0
550	20250213	094400	4513440	18890	18890	18890	18890	0
551	20250213	094300	4513440	18890	18890	18890	18890	0
552	20250213	094200	4513440	18890	18890	18890	18890	0
553	20250213	094100	4513440	18890	18890	18890	18890	0
554	20250213	094000	4513440	18890	18890	18890	18890	0
555	20250213	093900	4513440	18890	18890	18890	18890	0
556	20250213	093800	4513440	18890	18890	18890	18890	0
557	20250213	093700	4513440	18890	18890	18890	18890	0
558	20250213	093600	4513440	18890	18890	18890	18890	0
559	20250213	093500	4513440	18890	18890	18890	18890	50
560	20250213	093400	3568940	18890	18710	18890	18710	4
561	20250213	093300	3493760	18710	18710	18710	18710	113
562	20250213	093200	1379530	18910	18910	18910	18910	1
563	20250213	093100	1360620	18950	18950	18950	18950	0
564	20250213	093000	1360620	18950	18950	18950	18950	1
565	20250213	092900	1341670	18960	18960	18960	18960	0
566	20250213	092800	1341670	18960	18960	18960	18960	0
567	20250213	092700	1341670	18960	18960	18960	18960	0
568	20250213	092600	1341670	18960	18960	18960	18960	0
569	20250213	092500	1341670	18960	18960	18960	18960	0
570	20250213	092400	1341670	18960	18960	18960	18960	0
571	20250213	092300	1341670	18960	18960	18960	18960	0
572	20250213	092200	1341670	18960	18960	18960	18960	0
573	20250213	092100	1341670	18960	18960	18960	18960	0
574	20250213	092000	1341670	18960	18960	18960	18960	0
575	20250213	091900	1341670	18960	18960	18960	18960	0
576	20250213	091800	1341670	18960	18960	18960	18960	0
577	20250213	091700	1341670	18960	18960	18960	18960	0
578	20250213	091600	1341670	18960	18960	18960	18960	0
579	20250213	091500	1341670	18960	18960	18960	18960	0
580	20250213	091400	1341670	18960	18960	18960	18960	0
581	20250213	091300	1341670	18960	18960	18960	18960	0
582	20250213	091200	1341670	18960	18840	18960	18840	14
583	20250213	091100	1077760	18820	18820	18820	18820	3
584	20250213	091000	1021300	18800	18800	18800	18800	1
585	20250213	090900	1002500	18950	18950	18950	18950	10
586	20250213	090800	813000	18970	18970	18970	18970	0
587	20250213	090700	813000	18970	18970	18970	18970	0
588	20250213	090600	813000	18970	18970	18970	18970	0
589	20250213	090500	813000	18970	18970	18970	18970	0
590	20250213	090400	813000	18970	18970	18970	18970	0
591	20250213	090300	813000	18970	18890	18970	18890	2
592	20250213	090200	775140	18990	18990	18990	18990	0
593	20250213	090100	775140	18990	18890	18990	18890	34
594	20250213	090000	132580	18940	18940	18940	18940	7