KissMeData/270210/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	210400	63058740	19870	19870	19870	19870	1
3	20250210	210300	63058740	19870	19870	19870	19870	0
4	20250210	210200	63058740	19870	19870	19870	19870	0
5	20250210	210100	63058740	19870	19870	19870	19870	0
6	20250210	210000	63058740	19870	19870	19870	19870	0
7	20250210	205900	63058740	19870	19870	19870	19870	0
8	20250210	205800	63058740	19870	19870	19870	19870	0
9	20250210	205700	63058740	19870	19870	19870	19870	0
10	20250210	205600	63058740	19870	19870	19870	19870	0
11	20250210	205500	63058740	19870	19870	19870	19870	0
12	20250210	205400	63058740	19870	19870	19870	19870	0
13	20250210	205300	63058740	19870	19870	19870	19870	0
14	20250210	205200	63058740	19870	19870	19870	19870	0
15	20250210	205100	63058740	19870	19870	19870	19870	0
16	20250210	205000	63058740	19870	19870	19870	19870	0
17	20250210	204900	63058740	19870	19870	19870	19870	0
18	20250210	204800	63058740	19870	19870	19870	19870	0
19	20250210	204700	63058740	19870	19870	19870	19870	0
20	20250210	204600	63058740	19870	19870	19870	19870	0
21	20250210	204500	63058740	19870	19870	19870	19870	0
22	20250210	204400	63058740	19870	19870	19870	19870	0
23	20250210	204300	63058740	19870	19870	19870	19870	0
24	20250210	204200	63058740	19870	19870	19870	19870	0
25	20250210	204100	63058740	19870	19870	19870	19870	0
26	20250210	204000	63058740	19870	19870	19870	19870	0
27	20250210	203900	63058740	19870	19870	19870	19870	0
28	20250210	203800	63058740	19870	19870	19870	19870	0
29	20250210	203700	63058740	19870	19870	19870	19870	0
30	20250210	203600	63058740	19870	19870	19870	19870	0
31	20250210	203500	63058740	19870	19870	19870	19870	0
32	20250210	203400	63058740	19870	19870	19870	19870	1
33	20250210	203300	63058740	19870	19870	19870	19870	0
34	20250210	203200	63058740	19870	19870	19870	19870	0
35	20250210	203100	63058740	19870	19870	19870	19870	0
36	20250210	203000	63058740	19870	19870	19870	19870	0
37	20250210	202900	63058740	19870	19870	19870	19870	0
38	20250210	202800	63058740	19870	19870	19870	19870	0
39	20250210	202700	63058740	19870	19870	19870	19870	0
40	20250210	202600	63058740	19870	19870	19870	19870	0
41	20250210	202500	63058740	19870	19870	19870	19870	0
42	20250210	202400	63058740	19870	19870	19870	19870	0
43	20250210	202300	63058740	19870	19870	19870	19870	0
44	20250210	202200	63058740	19870	19870	19870	19870	0
45	20250210	202100	63058740	19870	19870	19870	19870	0
46	20250210	202000	63058740	19870	19870	19870	19870	0
47	20250210	201900	63058740	19870	19870	19870	19870	0
48	20250210	201800	63058740	19870	19870	19870	19870	0
49	20250210	201700	63058740	19870	19870	19870	19870	0
50	20250210	201600	63058740	19870	19870	19870	19870	0
51	20250210	201500	63058740	19870	19870	19870	19870	0
52	20250210	201400	63058740	19870	19870	19870	19870	0
53	20250210	201300	63058740	19870	19870	19870	19870	0
54	20250210	201200	63058740	19870	19870	19870	19870	0
55	20250210	201100	63058740	19870	19870	19870	19870	0
56	20250210	201000	63058740	19870	19870	19870	19870	0
57	20250210	200900	63058740	19870	19870	19870	19870	0
58	20250210	200800	63058740	19870	19870	19870	19870	0
59	20250210	200700	63058740	19870	19870	19870	19870	0
60	20250210	200600	63058740	19870	19870	19870	19870	0
61	20250210	200500	63058740	19870	19870	19870	19870	0
62	20250210	200400	63058740	19870	19870	19870	19870	1
63	20250210	200300	63058740	19870	19870	19870	19870	0
64	20250210	200200	63058740	19870	19870	19870	19870	0
65	20250210	200100	63058740	19870	19870	19870	19870	0
66	20250210	200000	63058740	19870	19870	19870	19870	0
67	20250210	195900	63058740	19870	19870	19870	19870	0
68	20250210	195800	63058740	19870	19870	19870	19870	0
69	20250210	195700	63058740	19870	19870	19870	19870	0
70	20250210	195600	63058740	19870	19870	19870	19870	0
71	20250210	195500	63058740	19870	19870	19870	19870	0
72	20250210	195400	63058740	19870	19870	19870	19870	0
73	20250210	195300	63058740	19870	19870	19870	19870	0
74	20250210	195200	63058740	19870	19870	19870	19870	0
75	20250210	195100	63058740	19870	19870	19870	19870	0
76	20250210	195000	63058740	19870	19870	19870	19870	0
77	20250210	194900	63058740	19870	19870	19870	19870	0
78	20250210	194800	63058740	19870	19870	19870	19870	0
79	20250210	194700	63058740	19870	19870	19870	19870	0
80	20250210	194600	63058740	19870	19870	19870	19870	0
81	20250210	194500	63058740	19870	19870	19870	19870	0
82	20250210	194400	63058740	19870	19870	19870	19870	0
83	20250210	194300	63058740	19870	19870	19870	19870	0
84	20250210	194200	63058740	19870	19870	19870	19870	0
85	20250210	194100	63058740	19870	19870	19870	19870	0
86	20250210	194000	63058740	19870	19870	19870	19870	0
87	20250210	193900	63058740	19870	19870	19870	19870	0
88	20250210	193800	63058740	19870	19870	19870	19870	0
89	20250210	193700	63058740	19870	19870	19870	19870	0
90	20250210	193600	63058740	19870	19870	19870	19870	0
91	20250210	193500	63058740	19870	19870	19870	19870	0
92	20250210	193400	63058740	19870	19870	19870	19870	1
93	20250210	193300	63058740	19870	19870	19870	19870	0
94	20250210	193200	63058740	19870	19870	19870	19870	0
95	20250210	193100	63058740	19870	19870	19870	19870	0
96	20250210	193000	63058740	19870	19870	19870	19870	0
97	20250210	192900	63058740	19870	19870	19870	19870	0
98	20250210	192800	63058740	19870	19870	19870	19870	0
99	20250210	192700	63058740	19870	19870	19870	19870	0
100	20250210	192600	63058740	19870	19870	19870	19870	0
101	20250210	192500	63058740	19870	19870	19870	19870	0
102	20250210	192400	63058740	19870	19870	19870	19870	0
103	20250210	192300	63058740	19870	19870	19870	19870	0
104	20250210	192200	63058740	19870	19870	19870	19870	0
105	20250210	192100	63058740	19870	19870	19870	19870	0
106	20250210	192000	63058740	19870	19870	19870	19870	0
107	20250210	191900	63058740	19870	19870	19870	19870	0
108	20250210	191800	63058740	19870	19870	19870	19870	0
109	20250210	191700	63058740	19870	19870	19870	19870	0
110	20250210	191600	63058740	19870	19870	19870	19870	0
111	20250210	191500	63058740	19870	19870	19870	19870	0
112	20250210	191400	63058740	19870	19870	19870	19870	0
113	20250210	191300	63058740	19870	19870	19870	19870	0
114	20250210	191200	63058740	19870	19870	19870	19870	0
115	20250210	191100	63058740	19870	19870	19870	19870	0
116	20250210	191000	63058740	19870	19870	19870	19870	0
117	20250210	190900	63058740	19870	19870	19870	19870	0
118	20250210	190800	63058740	19870	19870	19870	19870	0
119	20250210	190700	63058740	19870	19870	19870	19870	0
120	20250210	190600	63058740	19870	19870	19870	19870	0
121	20250210	190500	63058740	19870	19870	19870	19870	0
122	20250210	190400	63058740	19870	19870	19870	19870	1
123	20250210	190300	63058740	19870	19870	19870	19870	0
124	20250210	190200	63058740	19870	19870	19870	19870	0
125	20250210	190100	63058740	19870	19870	19870	19870	0
126	20250210	190000	63058740	19870	19870	19870	19870	0
127	20250210	185900	63058740	19870	19870	19870	19870	0
128	20250210	185800	63058740	19870	19870	19870	19870	0
129	20250210	185700	63058740	19870	19870	19870	19870	0
130	20250210	185600	63058740	19870	19870	19870	19870	0
131	20250210	185500	63058740	19870	19870	19870	19870	0
132	20250210	185400	63058740	19870	19870	19870	19870	0
133	20250210	185300	63058740	19870	19870	19870	19870	0
134	20250210	185200	63058740	19870	19870	19870	19870	0
135	20250210	185100	63058740	19870	19870	19870	19870	0
136	20250210	185000	63058740	19870	19870	19870	19870	0
137	20250210	184900	63058740	19870	19870	19870	19870	0
138	20250210	184800	63058740	19870	19870	19870	19870	0
139	20250210	184700	63058740	19870	19870	19870	19870	0
140	20250210	184600	63058740	19870	19870	19870	19870	0
141	20250210	184500	63058740	19870	19870	19870	19870	0
142	20250210	184400	63058740	19870	19870	19870	19870	0
143	20250210	184300	63058740	19870	19870	19870	19870	0
144	20250210	184200	63058740	19870	19870	19870	19870	0
145	20250210	184100	63058740	19870	19870	19870	19870	0
146	20250210	184000	63058740	19870	19870	19870	19870	0
147	20250210	183900	63058740	19870	19870	19870	19870	0
148	20250210	183800	63058740	19870	19870	19870	19870	0
149	20250210	183700	63058740	19870	19870	19870	19870	0
150	20250210	183600	63058740	19870	19870	19870	19870	0
151	20250210	183500	63058740	19870	19870	19870	19870	0
152	20250210	183400	63058740	19870	19870	19870	19870	1
153	20250210	183300	63058740	19870	19870	19870	19870	0
154	20250210	183200	63058740	19870	19870	19870	19870	0
155	20250210	183100	63058740	19870	19870	19870	19870	0
156	20250210	183000	63058740	19870	19870	19870	19870	0
157	20250210	182900	63058740	19870	19870	19870	19870	0
158	20250210	182800	63058740	19870	19870	19870	19870	0
159	20250210	182700	63058740	19870	19870	19870	19870	0
160	20250210	182600	63058740	19870	19870	19870	19870	0
161	20250210	182500	63058740	19870	19870	19870	19870	0
162	20250210	182400	63058740	19870	19870	19870	19870	0
163	20250210	182300	63058740	19870	19870	19870	19870	0
164	20250210	182200	63058740	19870	19870	19870	19870	0
165	20250210	182100	63058740	19870	19870	19870	19870	0
166	20250210	182000	63058740	19870	19870	19870	19870	0
167	20250210	181900	63058740	19870	19870	19870	19870	0
168	20250210	181800	63058740	19870	19870	19870	19870	0
169	20250210	181700	63058740	19870	19870	19870	19870	0
170	20250210	181600	63058740	19870	19870	19870	19870	0
171	20250210	181500	63058740	19870	19870	19870	19870	0
172	20250210	181400	63058740	19870	19870	19870	19870	0
173	20250210	181300	63058740	19870	19870	19870	19870	0
174	20250210	181200	63058740	19870	19870	19870	19870	0
175	20250210	181100	63058740	19870	19870	19870	19870	0
176	20250210	181000	63058740	19870	19870	19870	19870	0
177	20250210	180900	63058740	19870	19870	19870	19870	0
178	20250210	180800	63058740	19870	19870	19870	19870	0
179	20250210	180700	63058740	19870	19870	19870	19870	0
180	20250210	180600	63058740	19870	19870	19870	19870	0
181	20250210	180500	63058740	19870	19870	19870	19870	0
182	20250210	180400	63058740	19870	19870	19870	19870	1
183	20250210	180300	63058740	19870	19870	19870	19870	0
184	20250210	180200	63058740	19870	19870	19870	19870	0
185	20250210	180100	63058740	19870	19870	19870	19870	0
186	20250210	180000	63058740	19870	19870	19870	19870	0
187	20250210	175900	63058740	19870	19870	19870	19870	0
188	20250210	175800	63058740	19870	19870	19870	19870	0
189	20250210	175700	63058740	19870	19870	19870	19870	0
190	20250210	175600	63058740	19870	19870	19870	19870	0
191	20250210	175500	63058740	19870	19870	19870	19870	0
192	20250210	175400	63058740	19870	19870	19870	19870	0
193	20250210	175300	63058740	19870	19870	19870	19870	0
194	20250210	175200	63058740	19870	19870	19870	19870	0
195	20250210	175100	63058740	19870	19870	19870	19870	0
196	20250210	175000	63058740	19870	19870	19870	19870	0
197	20250210	174900	63058740	19870	19870	19870	19870	0
198	20250210	174800	63058740	19870	19870	19870	19870	0
199	20250210	174700	63058740	19870	19870	19870	19870	0
200	20250210	174600	63058740	19870	19870	19870	19870	0
201	20250210	174500	63058740	19870	19870	19870	19870	0
202	20250210	174400	63058740	19870	19870	19870	19870	0
203	20250210	174300	63058740	19870	19870	19870	19870	0
204	20250210	174200	63058740	19870	19870	19870	19870	0
205	20250210	174100	63058740	19870	19870	19870	19870	0
206	20250210	174000	63058740	19870	19870	19870	19870	0
207	20250210	173900	63058740	19870	19870	19870	19870	0
208	20250210	173800	63058740	19870	19870	19870	19870	0
209	20250210	173700	63058740	19870	19870	19870	19870	0
210	20250210	173600	63058740	19870	19870	19870	19870	0
211	20250210	173500	63058740	19870	19870	19870	19870	0
212	20250210	173400	63058740	19870	19870	19870	19870	1
213	20250210	173300	63058740	19870	19870	19870	19870	0
214	20250210	173200	63058740	19870	19870	19870	19870	0
215	20250210	173100	63058740	19870	19870	19870	19870	0
216	20250210	173000	63058740	19870	19870	19870	19870	0
217	20250210	172900	63058740	19870	19870	19870	19870	0
218	20250210	172800	63058740	19870	19870	19870	19870	0
219	20250210	172700	63058740	19870	19870	19870	19870	0
220	20250210	172600	63058740	19870	19870	19870	19870	0
221	20250210	172500	63058740	19870	19870	19870	19870	0
222	20250210	172400	63058740	19870	19870	19870	19870	0
223	20250210	172300	63058740	19870	19870	19870	19870	0
224	20250210	172200	63058740	19870	19870	19870	19870	0
225	20250210	172100	63058740	19870	19870	19870	19870	0
226	20250210	172000	63058740	19870	19870	19870	19870	0
227	20250210	171900	63058740	19870	19870	19870	19870	0
228	20250210	171800	63058740	19870	19870	19870	19870	0
229	20250210	171700	63058740	19870	19870	19870	19870	0
230	20250210	171600	63058740	19870	19870	19870	19870	0
231	20250210	171500	63058740	19870	19870	19870	19870	0
232	20250210	171400	63058740	19870	19870	19870	19870	0
233	20250210	171300	63058740	19870	19870	19870	19870	0
234	20250210	171200	63058740	19870	19870	19870	19870	0
235	20250210	171100	63058740	19870	19870	19870	19870	0
236	20250210	171000	63058740	19870	19870	19870	19870	0
237	20250210	170900	63058740	19870	19870	19870	19870	0
238	20250210	170800	63058740	19870	19870	19870	19870	0
239	20250210	170700	63058740	19870	19870	19870	19870	0
240	20250210	170600	63058740	19870	19870	19870	19870	0
241	20250210	170500	63058740	19870	19870	19870	19870	0
242	20250210	170400	63058740	19870	19870	19870	19870	1
243	20250210	170300	63058740	19870	19870	19870	19870	0
244	20250210	170200	63058740	19870	19870	19870	19870	0
245	20250210	170100	63058740	19870	19870	19870	19870	0
246	20250210	170000	63058740	19870	19870	19870	19870	0
247	20250210	165900	63058740	19870	19870	19870	19870	0
248	20250210	165800	63058740	19870	19870	19870	19870	0
249	20250210	165700	63058740	19870	19870	19870	19870	0
250	20250210	165600	63058740	19870	19870	19870	19870	0
251	20250210	165500	63058740	19870	19870	19870	19870	0
252	20250210	165400	63058740	19870	19870	19870	19870	0
253	20250210	165300	63058740	19870	19870	19870	19870	0
254	20250210	165200	63058740	19870	19870	19870	19870	0
255	20250210	165100	63058740	19870	19870	19870	19870	0
256	20250210	165000	63058740	19870	19870	19870	19870	0
257	20250210	164900	63058740	19870	19870	19870	19870	0
258	20250210	164800	63058740	19870	19870	19870	19870	0
259	20250210	164700	63058740	19870	19870	19870	19870	0
260	20250210	164600	63058740	19870	19870	19870	19870	0
261	20250210	164500	63058740	19870	19870	19870	19870	0
262	20250210	164400	63058740	19870	19870	19870	19870	0
263	20250210	164300	63058740	19870	19870	19870	19870	0
264	20250210	164200	63058740	19870	19870	19870	19870	0
265	20250210	164100	63058740	19870	19870	19870	19870	0
266	20250210	164000	63058740	19870	19870	19870	19870	0
267	20250210	163900	63058740	19870	19870	19870	19870	0
268	20250210	163800	63058740	19870	19870	19870	19870	0
269	20250210	163700	63058740	19870	19870	19870	19870	0
270	20250210	163600	63058740	19870	19870	19870	19870	0
271	20250210	163500	63058740	19870	19870	19870	19870	0
272	20250210	163400	63058740	19870	19870	19870	19870	1
273	20250210	163300	63058740	19870	19870	19870	19870	0
274	20250210	163200	63058740	19870	19870	19870	19870	0
275	20250210	163100	63058740	19870	19870	19870	19870	0
276	20250210	163000	63058740	19870	19870	19870	19870	0
277	20250210	162900	63058740	19870	19870	19870	19870	0
278	20250210	162800	63058740	19870	19870	19870	19870	0
279	20250210	162700	63058740	19870	19870	19870	19870	0
280	20250210	162600	63058740	19870	19870	19870	19870	0
281	20250210	162500	63058740	19870	19870	19870	19870	0
282	20250210	162400	63058740	19870	19870	19870	19870	0
283	20250210	162300	63058740	19870	19870	19870	19870	0
284	20250210	162200	63058740	19870	19870	19870	19870	0
285	20250210	162100	63058740	19870	19870	19870	19870	0
286	20250210	162000	63058740	19870	19870	19870	19870	0
287	20250210	161900	63058740	19870	19870	19870	19870	0
288	20250210	161800	63058740	19870	19870	19870	19870	0
289	20250210	161700	63058740	19870	19870	19870	19870	0
290	20250210	161600	63058740	19870	19870	19870	19870	0
291	20250210	161500	63058740	19870	19870	19870	19870	0
292	20250210	161400	63058740	19870	19870	19870	19870	0
293	20250210	161300	63058740	19870	19870	19870	19870	0
294	20250210	161200	63058740	19870	19870	19870	19870	0
295	20250210	161100	63058740	19870	19870	19870	19870	0
296	20250210	161000	63058740	19870	19870	19870	19870	0
297	20250210	160900	63058740	19870	19870	19870	19870	0
298	20250210	160800	63058740	19870	19870	19870	19870	0
299	20250210	160700	63058740	19870	19870	19870	19870	0
300	20250210	160600	63058740	19870	19870	19870	19870	0
301	20250210	160500	63058740	19870	19870	19870	19870	0
302	20250210	160400	63058740	19870	19870	19870	19870	1
303	20250210	160300	63058740	19870	19870	19870	19870	0
304	20250210	160200	63058740	19870	19870	19870	19870	0
305	20250210	160100	63058740	19870	19870	19870	19870	0
306	20250210	160000	63058740	19870	19870	19870	19870	0
307	20250210	155900	63058740	19870	19870	19870	19870	0
308	20250210	155800	63058740	19870	19870	19870	19870	0
309	20250210	155700	63058740	19870	19870	19870	19870	0
310	20250210	155600	63058740	19870	19870	19870	19870	0
311	20250210	155500	63058740	19870	19870	19870	19870	0
312	20250210	155400	63058740	19870	19870	19870	19870	0
313	20250210	155300	63058740	19870	19870	19870	19870	0
314	20250210	155200	63058740	19870	19870	19870	19870	0
315	20250210	155100	63058740	19870	19870	19870	19870	0
316	20250210	155000	63058740	19870	19870	19870	19870	0
317	20250210	154900	63058740	19870	19870	19870	19870	0
318	20250210	154800	63058740	19870	19870	19870	19870	0
319	20250210	154700	63058740	19870	19870	19870	19870	0
320	20250210	154600	63058740	19870	19870	19870	19870	0
321	20250210	154500	63058740	19870	19870	19870	19870	0
322	20250210	154400	63058740	19870	19870	19870	19870	0
323	20250210	154300	63058740	19870	19870	19870	19870	0
324	20250210	154200	63058740	19870	19870	19870	19870	0
325	20250210	154100	63058740	19870	19870	19870	19870	0
326	20250210	154000	63058740	19870	19870	19870	19870	0
327	20250210	153900	63058740	19870	19870	19870	19870	0
328	20250210	153800	63058740	19870	19870	19870	19870	0
329	20250210	153700	63058740	19870	19870	19870	19870	0
330	20250210	153600	63058740	19870	19870	19870	19870	0
331	20250210	153500	63058740	19870	19870	19870	19870	0
332	20250210	153400	63058740	19870	19870	19870	19870	1
333	20250210	153300	63058740	19870	19870	19870	19870	0
334	20250210	153200	63058740	19870	19870	19870	19870	0
335	20250210	153100	63058740	19870	19870	19870	19870	0
336	20250210	153000	63058740	19870	19870	19870	19870	0
337	20250210	152900	63058740	19870	19870	19870	19870	0
338	20250210	152800	63058740	19870	19870	19870	19870	0
339	20250210	152700	63058740	19870	19870	19870	19870	0
340	20250210	152600	63058740	19870	19870	19870	19870	0
341	20250210	152500	63058740	19870	19870	19870	19870	0
342	20250210	152400	63058740	19870	19870	19870	19870	0
343	20250210	152300	63058740	19870	19870	19870	19870	0
344	20250210	152200	63058740	19870	19870	19870	19870	0
345	20250210	152100	63058740	19870	19870	19870	19870	0
346	20250210	152000	63058740	19870	19870	19870	19870	0
347	20250210	151900	63058740	19870	19870	19870	19870	1
348	20250210	151800	63038870	19300	19300	19300	19300	9
349	20250210	151700	62865170	19300	19300	19300	19300	0
350	20250210	151600	62865170	19300	19300	19300	19300	200
351	20250210	151500	59005170	19300	19300	19300	19300	0
352	20250210	151400	59005170	19300	19300	19300	19300	9
353	20250210	151300	58831470	19300	19300	19300	19300	0
354	20250210	151200	58831470	19300	19300	19300	19300	0
355	20250210	151100	58831470	19300	19300	19300	19300	0
356	20250210	151000	58831470	19300	19300	19300	19300	0
357	20250210	150900	58831470	19300	19300	19300	19300	52
358	20250210	150800	57827870	19300	19300	19300	19300	150
359	20250210	150700	54932870	19910	19910	19910	19910	0
360	20250210	150600	54932870	19910	19910	19910	19910	0
361	20250210	150500	54932870	19910	19910	19910	19910	0
362	20250210	150400	54932870	19910	19910	19910	19910	12
363	20250210	150300	54693950	19920	19800	19920	19800	252
364	20250210	150200	49674930	19800	19800	19800	19800	8
365	20250210	150100	49516530	19900	19900	19900	19900	4
366	20250210	150000	49436930	19300	19300	19300	19300	0
367	20250210	145900	49436930	19300	19320	19320	19300	127
368	20250210	145800	46984900	19980	19980	19980	19980	0
369	20250210	145700	46984900	19980	19980	19980	19980	0
370	20250210	145600	46984900	19980	19980	19980	19980	0
371	20250210	145500	46984900	19980	19980	19980	19980	0
372	20250210	145400	46984900	19980	19980	19980	19980	0
373	20250210	145300	46984900	19980	19990	19990	19980	16
374	20250210	145200	46665070	19910	19840	19910	19840	100
375	20250210	145100	44679380	19890	19890	19890	19890	0
376	20250210	145000	44679380	19890	19890	19890	19890	0
377	20250210	144900	44679380	19890	19300	19890	19300	54
378	20250210	144800	43636590	19910	19910	19910	19910	45
379	20250210	144700	42740640	19300	19300	19300	19300	0
380	20250210	144600	42740640	19300	19500	19500	19300	110
381	20250210	144500	40617040	19990	19990	19990	19990	0
382	20250210	144400	40617040	19990	19990	19990	19990	0
383	20250210	144300	40617040	19990	19980	19990	19980	2
384	20250210	144200	40577070	19990	19990	19990	19990	0
385	20250210	144100	40577070	19990	19980	19990	19980	141
386	20250210	144000	37759880	19980	19980	19980	19980	3
387	20250210	143900	37699940	20000	19990	20000	19990	16
388	20250210	143800	37380090	19980	19300	20000	19300	139
389	20250210	143700	34684690	19300	19300	19300	19300	0
390	20250210	143600	34684690	19300	19300	19300	19300	6
391	20250210	143500	34568890	19300	19300	19300	19300	0
392	20250210	143400	34568890	19300	19300	19300	19300	4
393	20250210	143300	34491690	19300	19300	19300	19300	0
394	20250210	143200	34491690	19300	19300	19300	19300	0
395	20250210	143100	34491690	19300	19300	19300	19300	0
396	20250210	143000	34491690	19300	19300	19300	19300	0
397	20250210	142900	34491690	19300	19300	19300	19300	120
398	20250210	142800	32175690	20250	20250	20250	20250	0
399	20250210	142700	32175690	20250	20250	20250	20250	0
400	20250210	142600	32175690	20250	20250	20250	20250	0
401	20250210	142500	32175690	20250	20250	20250	20250	0
402	20250210	142400	32175690	20250	20250	20250	20250	0
403	20250210	142300	32175690	20250	20250	20250	20250	0
404	20250210	142200	32175690	20250	20250	20250	20250	0
405	20250210	142100	32175690	20250	20250	20250	20250	1
406	20250210	142000	32155440	19300	19300	19300	19300	5
407	20250210	141900	32058940	19300	19300	19300	19300	380
408	20250210	141800	24724940	19300	19300	19300	19300	4
409	20250210	141700	24647740	19300	19300	19300	19300	0
410	20250210	141600	24647740	19300	19300	19300	19300	0
411	20250210	141500	24647740	19300	19300	19300	19300	0
412	20250210	141400	24647740	19300	19300	19300	19300	0
413	20250210	141300	24647740	19300	19300	19300	19300	1
414	20250210	141200	24628440	19300	19300	19300	19300	0
415	20250210	141100	24628440	19300	19690	19690	19300	305
416	20250210	141000	18722510	20900	20900	20900	20900	0
417	20250210	140900	18722510	20900	20900	20900	20900	1
418	20250210	140800	18701610	19700	19720	19720	19700	60
419	20250210	140700	17519300	22150	22150	22150	22150	0
420	20250210	140600	17519300	22150	22150	22150	22150	0
421	20250210	140500	17519300	22150	22150	22150	22150	0
422	20250210	140400	17519300	22150	22150	22150	22150	0
423	20250210	140300	17519300	22150	22150	22150	22150	0
424	20250210	140200	17519300	22150	22150	22150	22150	0
425	20250210	140100	17519300	22150	22150	22150	22150	0
426	20250210	140000	17519300	22150	22150	22150	22150	0
427	20250210	135900	17519300	22150	22150	22150	22150	0
428	20250210	135800	17519300	22150	22150	22150	22150	0
429	20250210	135700	17519300	22150	22150	22150	22150	0
430	20250210	135600	17519300	22150	22150	22150	22150	0
431	20250210	135500	17519300	22150	22150	22150	22150	0
432	20250210	135400	17519300	22150	22150	22150	22150	0
433	20250210	135300	17519300	22150	22150	22150	22150	0
434	20250210	135200	17519300	22150	22150	22150	22150	0
435	20250210	135100	17519300	22150	22150	22150	22150	0
436	20250210	135000	17519300	22150	22150	22150	22150	0
437	20250210	134900	17519300	22150	22150	22150	22150	0
438	20250210	134800	17519300	22150	22150	22150	22150	0
439	20250210	134700	17519300	22150	22150	22150	22150	0
440	20250210	134600	17519300	22150	22150	22150	22150	0
441	20250210	134500	17519300	22150	22150	22150	22150	0
442	20250210	134400	17519300	22150	22150	22150	22150	0
443	20250210	134300	17519300	22150	22150	22150	22150	0
444	20250210	134200	17519300	22150	22150	22150	22150	0
445	20250210	134100	17519300	22150	22150	22150	22150	0
446	20250210	134000	17519300	22150	22150	22150	22150	0
447	20250210	133900	17519300	22150	22150	22150	22150	0
448	20250210	133800	17519300	22150	22150	22150	22150	0
449	20250210	133700	17519300	22150	22150	22150	22150	0
450	20250210	133600	17519300	22150	22150	22150	22150	0
451	20250210	133500	17519300	22150	22150	22150	22150	0
452	20250210	133400	17519300	22150	19700	22150	19700	177
453	20250210	133300	14029950	19700	19700	19700	19700	14
454	20250210	133200	13754150	19700	19700	19700	19700	10
455	20250210	133100	13557150	19680	19680	19680	19680	0
456	20250210	133000	13557150	19680	19680	19680	19680	0
457	20250210	132900	13557150	19680	19680	19680	19680	0
458	20250210	132800	13557150	19680	19680	19680	19680	0
459	20250210	132700	13557150	19680	19680	19680	19680	0
460	20250210	132600	13557150	19680	19680	19680	19680	0
461	20250210	132500	13557150	19680	19680	19680	19680	248
462	20250210	132400	8676510	19680	19680	19680	19680	2
463	20250210	132300	8637150	20000	20150	20150	20000	75
464	20250210	132200	7130000	21000	21000	21000	21000	0
465	20250210	132100	7130000	21000	21000	21000	21000	0
466	20250210	132000	7130000	21000	21000	21000	21000	0
467	20250210	131900	7130000	21000	21000	21000	21000	0
468	20250210	131800	7130000	21000	21050	21050	21000	3
469	20250210	131700	7066900	21100	21100	21100	21100	12
470	20250210	131600	6813700	22500	22500	22500	22500	0
471	20250210	131500	6813700	22500	22500	22500	22500	0
472	20250210	131400	6813700	22500	22500	22500	22500	0
473	20250210	131300	6813700	22500	22500	22500	22500	0
474	20250210	131200	6813700	22500	22500	22500	22500	0
475	20250210	131100	6813700	22500	22500	22500	22500	0
476	20250210	131000	6813700	22500	22500	22500	22500	0
477	20250210	130900	6813700	22500	22500	22500	22500	0
478	20250210	130800	6813700	22500	22500	22500	22500	0
479	20250210	130700	6813700	22500	22500	22500	22500	0
480	20250210	130600	6813700	22500	22500	22500	22500	0
481	20250210	130500	6813700	22500	22500	22500	22500	0
482	20250210	130400	6813700	22500	22500	22500	22500	0
483	20250210	130300	6813700	22500	22500	22500	22500	0
484	20250210	130200	6813700	22500	22500	22500	22500	0
485	20250210	130100	6813700	22500	22500	22500	22500	0
486	20250210	130000	6813700	22500	22500	22500	22500	0
487	20250210	125900	6813700	22500	22500	22500	22500	0
488	20250210	125800	6813700	22500	22500	22500	22500	0
489	20250210	125700	6813700	22500	22500	22500	22500	0
490	20250210	125600	6813700	22500	22500	22500	22500	0
491	20250210	125500	6813700	22500	22500	22500	22500	0
492	20250210	125400	6813700	22500	22500	22500	22500	0
493	20250210	125300	6813700	22500	22500	22500	22500	0
494	20250210	125200	6813700	22500	22500	22500	22500	0
495	20250210	125100	6813700	22500	22500	22500	22500	0
496	20250210	125000	6813700	22500	22500	22500	22500	0
497	20250210	124900	6813700	22500	22500	22500	22500	0
498	20250210	124800	6813700	22500	22500	22500	22500	0
499	20250210	124700	6813700	22500	22500	22500	22500	0
500	20250210	124600	6813700	22500	22500	22500	22500	0
501	20250210	124500	6813700	22500	22500	22500	22500	0
502	20250210	124400	6813700	22500	22500	22500	22500	0
503	20250210	124300	6813700	22500	22500	22500	22500	0
504	20250210	124200	6813700	22500	22500	22500	22500	0
505	20250210	124100	6813700	22500	22500	22500	22500	1
506	20250210	124000	6791200	22500	22500	22500	22500	0
507	20250210	123900	6791200	22500	22500	22500	22500	0
508	20250210	123800	6791200	22500	22500	22500	22500	0
509	20250210	123700	6791200	22500	22500	22500	22500	0
510	20250210	123600	6791200	22500	22500	22500	22500	0
511	20250210	123500	6791200	22500	22500	22500	22500	0
512	20250210	123400	6791200	22500	22500	22500	22500	0
513	20250210	123300	6791200	22500	22500	22500	22500	0
514	20250210	123200	6791200	22500	22500	22500	22500	0
515	20250210	123100	6791200	22500	22500	22500	22500	0
516	20250210	123000	6791200	22500	22500	22500	22500	0
517	20250210	122900	6791200	22500	22500	22500	22500	0
518	20250210	122800	6791200	22500	22500	22500	22500	0
519	20250210	122700	6791200	22500	22500	22500	22500	0
520	20250210	122600	6791200	22500	22500	22500	22500	0
521	20250210	122500	6791200	22500	22500	22500	22500	0
522	20250210	122400	6791200	22500	22500	22500	22500	0
523	20250210	122300	6791200	22500	22500	22500	22500	0
524	20250210	122200	6791200	22500	22500	22500	22500	0
525	20250210	122100	6791200	22500	22500	22500	22500	0
526	20250210	122000	6791200	22500	22500	22500	22500	0
527	20250210	121900	6791200	22500	22500	22500	22500	0
528	20250210	121800	6791200	22500	22500	22500	22500	0
529	20250210	121700	6791200	22500	22500	22500	22500	0
530	20250210	121600	6791200	22500	22500	22500	22500	0
531	20250210	121500	6791200	22500	22500	22500	22500	0
532	20250210	121400	6791200	22500	22500	22500	22500	0
533	20250210	121300	6791200	22500	22500	22500	22500	0
534	20250210	121200	6791200	22500	22500	22500	22500	0
535	20250210	121100	6791200	22500	22500	22500	22500	0
536	20250210	121000	6791200	22500	22500	22500	22500	0
537	20250210	120900	6791200	22500	22500	22500	22500	0
538	20250210	120800	6791200	22500	22500	22500	22500	0
539	20250210	120700	6791200	22500	22500	22500	22500	0
540	20250210	120600	6791200	22500	22500	22500	22500	0
541	20250210	120500	6791200	22500	22500	22500	22500	0
542	20250210	120400	6791200	22500	22500	22500	22500	0
543	20250210	120300	6791200	22500	22500	22500	22500	0
544	20250210	120200	6791200	22500	22500	22500	22500	0
545	20250210	120100	6791200	22500	22500	22500	22500	0
546	20250210	120000	6791200	22500	22500	22500	22500	0
547	20250210	115900	6791200	22500	22500	22500	22500	0
548	20250210	115800	6791200	22500	22500	22500	22500	0
549	20250210	115700	6791200	22500	22500	22500	22500	0
550	20250210	115600	6791200	22500	22500	22500	22500	0
551	20250210	115500	6791200	22500	22500	22500	22500	0
552	20250210	115400	6791200	22500	22500	22500	22500	0
553	20250210	115300	6791200	22500	22500	22500	22500	0
554	20250210	115200	6791200	22500	22500	22500	22500	0
555	20250210	115100	6791200	22500	22500	22500	22500	0
556	20250210	115000	6791200	22500	22500	22500	22500	0
557	20250210	114900	6791200	22500	22500	22500	22500	0
558	20250210	114800	6791200	22500	22500	22500	22500	0
559	20250210	114700	6791200	22500	22500	22500	22500	0
560	20250210	114600	6791200	22500	22500	22500	22500	0
561	20250210	114500	6791200	22500	22500	22500	22500	0
562	20250210	114400	6791200	22500	22500	22500	22500	0
563	20250210	114300	6791200	22500	22500	22500	22500	0
564	20250210	114200	6791200	22500	22500	22500	22500	0
565	20250210	114100	6791200	22500	22500	22500	22500	0
566	20250210	114000	6791200	22500	22500	22500	22500	0
567	20250210	113900	6791200	22500	22500	22500	22500	0
568	20250210	113800	6791200	22500	22500	22500	22500	0
569	20250210	113700	6791200	22500	22500	22500	22500	0
570	20250210	113600	6791200	22500	22500	22500	22500	0
571	20250210	113500	6791200	22500	22500	22500	22500	0
572	20250210	113400	6791200	22500	22500	22500	22500	1
573	20250210	113300	6768700	21100	21100	21100	21100	0
574	20250210	113200	6768700	21100	21100	21100	21100	0
575	20250210	113100	6768700	21100	21100	21100	21100	0
576	20250210	113000	6768700	21100	21150	21150	21100	60
577	20250210	112900	5502200	22550	22550	22550	22550	0
578	20250210	112800	5502200	22550	22550	22550	22550	0
579	20250210	112700	5502200	22550	22550	22550	22550	0
580	20250210	112600	5502200	22550	22550	22550	22550	0
581	20250210	112500	5502200	22550	22550	22550	22550	0
582	20250210	112400	5502200	22550	22550	22550	22550	0
583	20250210	112300	5502200	22550	22550	22550	22550	1
584	20250210	112200	5479650	22550	22550	22550	22550	0
585	20250210	112100	5479650	22550	22550	22550	22550	0
586	20250210	112000	5479650	22550	22550	22550	22550	0
587	20250210	111900	5479650	22550	22550	22550	22550	0
588	20250210	111800	5479650	22550	22550	22550	22550	0
589	20250210	111700	5479650	22550	22550	22550	22550	0
590	20250210	111600	5479650	22550	22550	22550	22550	0
591	20250210	111500	5479650	22550	22550	22550	22550	0
592	20250210	111400	5479650	22550	22550	22550	22550	0
593	20250210	111300	5479650	22550	22550	22550	22550	0
594	20250210	111200	5479650	22550	22550	22550	22550	53
595	20250210	111100	4284500	22550	22550	22550	22550	0
596	20250210	111000	4284500	22550	22550	22550	22550	0
597	20250210	110900	4284500	22550	22550	22550	22550	0
598	20250210	110800	4284500	22550	22550	22550	22550	0
599	20250210	110700	4284500	22550	22550	22550	22550	0
600	20250210	110600	4284500	22550	22550	22550	22550	0
601	20250210	110500	4284500	22550	22550	22550	22550	0
602	20250210	110400	4284500	22550	22550	22550	22550	0
603	20250210	110300	4284500	22550	22550	22550	22550	0
604	20250210	110200	4284500	22550	22550	22550	22550	0
605	20250210	110100	4284500	22550	22550	22550	22550	0
606	20250210	110000	4284500	22550	22550	22550	22550	0
607	20250210	105900	4284500	22550	22550	22550	22550	0
608	20250210	105800	4284500	22550	22550	22550	22550	0
609	20250210	105700	4284500	22550	22550	22550	22550	0
610	20250210	105600	4284500	22550	22550	22550	22550	0
611	20250210	105500	4284500	22550	22550	22550	22550	0
612	20250210	105400	4284500	22550	22550	22550	22550	0
613	20250210	105300	4284500	22550	22550	22550	22550	0
614	20250210	105200	4284500	22550	22550	22550	22550	0
615	20250210	105100	4284500	22550	22550	22550	22550	0
616	20250210	105000	4284500	22550	22550	22550	22550	0
617	20250210	104900	4284500	22550	22550	22550	22550	0
618	20250210	104800	4284500	22550	22550	22550	22550	0
619	20250210	104700	4284500	22550	22550	22550	22550	0
620	20250210	104600	4284500	22550	22550	22550	22550	0
621	20250210	104500	4284500	22550	22550	22550	22550	0
622	20250210	104400	4284500	22550	22550	22550	22550	0
623	20250210	104300	4284500	22550	22550	22550	22550	0
624	20250210	104200	4284500	22550	22550	22550	22550	0
625	20250210	104100	4284500	22550	22550	22550	22550	0
626	20250210	104000	4284500	22550	22550	22550	22550	0
627	20250210	103900	4284500	22550	22550	22550	22550	0
628	20250210	103800	4284500	22550	22550	22550	22550	0
629	20250210	103700	4284500	22550	22550	22550	22550	0
630	20250210	103600	4284500	22550	22550	22550	22550	0
631	20250210	103500	4284500	22550	22550	22550	22550	0
632	20250210	103400	4284500	22550	22550	22550	22550	0
633	20250210	103300	4284500	22550	22550	22550	22550	0
634	20250210	103200	4284500	22550	22550	22550	22550	0
635	20250210	103100	4284500	22550	22550	22550	22550	0
636	20250210	103000	4284500	22550	22550	22550	22550	0
637	20250210	102900	4284500	22550	22550	22550	22550	0
638	20250210	102800	4284500	22550	22550	22550	22550	0
639	20250210	102700	4284500	22550	22550	22550	22550	0
640	20250210	102600	4284500	22550	22550	22550	22550	0
641	20250210	102500	4284500	22550	22550	22550	22550	0
642	20250210	102400	4284500	22550	22550	22550	22550	0
643	20250210	102300	4284500	22550	22550	22550	22550	0
644	20250210	102200	4284500	22550	22550	22550	22550	0
645	20250210	102100	4284500	22550	22550	22550	22550	0
646	20250210	102000	4284500	22550	22550	22550	22550	0
647	20250210	101900	4284500	22550	22550	22550	22550	0
648	20250210	101800	4284500	22550	22550	22550	22550	0
649	20250210	101700	4284500	22550	22550	22550	22550	0
650	20250210	101600	4284500	22550	22550	22550	22550	0
651	20250210	101500	4284500	22550	22550	22550	22550	0
652	20250210	101400	4284500	22550	22550	22550	22550	0
653	20250210	101300	4284500	22550	22550	22550	22550	0
654	20250210	101200	4284500	22550	22550	22550	22550	0
655	20250210	101100	4284500	22550	22550	22550	22550	0
656	20250210	101000	4284500	22550	22550	22550	22550	0
657	20250210	100900	4284500	22550	22550	22550	22550	0
658	20250210	100800	4284500	22550	22550	22550	22550	0
659	20250210	100700	4284500	22550	22550	22550	22550	0
660	20250210	100600	4284500	22550	22550	22550	22550	0
661	20250210	100500	4284500	22550	22550	22550	22550	0
662	20250210	100400	4284500	22550	22550	22550	22550	0
663	20250210	100300	4284500	22550	22550	22550	22550	0
664	20250210	100200	4284500	22550	22550	22550	22550	0
665	20250210	100100	4284500	22550	22550	22550	22550	0
666	20250210	100000	4284500	22550	22550	22550	22550	0
667	20250210	095900	4284500	22550	22550	22550	22550	0
668	20250210	095800	4284500	22550	22550	22550	22550	0
669	20250210	095700	4284500	22550	22550	22550	22550	0
670	20250210	095600	4284500	22550	22550	22550	22550	0
671	20250210	095500	4284500	22550	22550	22550	22550	0
672	20250210	095400	4284500	22550	22550	22550	22550	0
673	20250210	095300	4284500	22550	22550	22550	22550	0
674	20250210	095200	4284500	22550	22550	22550	22550	0
675	20250210	095100	4284500	22550	22550	22550	22550	0
676	20250210	095000	4284500	22550	22550	22550	22550	0
677	20250210	094900	4284500	22550	22550	22550	22550	0
678	20250210	094800	4284500	22550	22550	22550	22550	0
679	20250210	094700	4284500	22550	22550	22550	22550	0
680	20250210	094600	4284500	22550	22550	22550	22550	0
681	20250210	094500	4284500	22550	22550	22550	22550	0
682	20250210	094400	4284500	22550	22550	22550	22550	0
683	20250210	094300	4284500	22550	22550	22550	22550	0
684	20250210	094200	4284500	22550	22550	22550	22550	0
685	20250210	094100	4284500	22550	22550	22550	22550	0
686	20250210	094000	4284500	22550	22550	22550	22550	0
687	20250210	093900	4284500	22550	22550	22550	22550	0
688	20250210	093800	4284500	22550	22550	22550	22550	0
689	20250210	093700	4284500	22550	22550	22550	22550	0
690	20250210	093600	4284500	22550	22550	22550	22550	0
691	20250210	093500	4284500	22550	22550	22550	22550	0
692	20250210	093400	4284500	22550	22550	22550	22550	0
693	20250210	093300	4284500	22550	22550	22550	22550	0
694	20250210	093200	4284500	22550	22550	22550	22550	0
695	20250210	093100	4284500	22550	22550	22550	22550	0
696	20250210	093000	4284500	22550	22550	22550	22550	0
697	20250210	092900	4284500	22550	22550	22550	22550	0
698	20250210	092800	4284500	22550	22550	22550	22550	0
699	20250210	092700	4284500	22550	22550	22550	22550	0
700	20250210	092600	4284500	22550	22550	22550	22550	0
701	20250210	092500	4284500	22550	22550	22550	22550	0
702	20250210	092400	4284500	22550	22550	22550	22550	0
703	20250210	092300	4284500	22550	22550	22550	22550	0
704	20250210	092200	4284500	22550	22550	22550	22550	0
705	20250210	092100	4284500	22550	22550	22550	22550	0
706	20250210	092000	4284500	22550	22550	22550	22550	0
707	20250210	091900	4284500	22550	22550	22550	22550	0
708	20250210	091800	4284500	22550	22550	22550	22550	0
709	20250210	091700	4284500	22550	22550	22550	22550	0
710	20250210	091600	4284500	22550	22550	22550	22550	0
711	20250210	091500	4284500	22550	22550	22550	22550	0
712	20250210	091400	4284500	22550	22550	22550	22550	0
713	20250210	091300	4284500	22550	22550	22550	22550	0
714	20250210	091200	4284500	22550	22550	22550	22550	0
715	20250210	091100	4284500	22550	22550	22550	22550	0
716	20250210	091000	4284500	22550	22550	22550	22550	0
717	20250210	090900	4284500	22550	22550	22550	22550	0
718	20250210	090800	4284500	22550	22550	22550	22550	0
719	20250210	090700	4284500	22550	22550	22550	22550	0
720	20250210	090600	4284500	22550	22550	22550	22550	0
721	20250210	090500	4284500	22550	22550	22550	22550	0
722	20250210	090400	4284500	22550	22550	22550	22550	0
723	20250210	090300	4284500	22550	22550	22550	22550	0
724	20250210	090200	4284500	22550	22550	22550	22550	0
725	20250210	090100	4284500	22550	22550	22550	22550	190
726	20250210	090000	0	22650	22650	22650	22650	0