KissMeData/013580/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	190000	259376610	12440	12440	12440	12440	50
3	20250210	185900	259376610	12440	12440	12440	12440	0
4	20250210	185800	259376610	12440	12440	12440	12440	0
5	20250210	185700	259376610	12440	12440	12440	12440	0
6	20250210	185600	259376610	12440	12440	12440	12440	0
7	20250210	185500	259376610	12440	12440	12440	12440	0
8	20250210	185400	259376610	12440	12440	12440	12440	0
9	20250210	185300	259376610	12440	12440	12440	12440	0
10	20250210	185200	259376610	12440	12440	12440	12440	0
11	20250210	185100	259376610	12440	12440	12440	12440	0
12	20250210	185000	259376610	12440	12440	12440	12440	0
13	20250210	184900	259376610	12440	12440	12440	12440	0
14	20250210	184800	259376610	12440	12440	12440	12440	0
15	20250210	184700	259376610	12440	12440	12440	12440	0
16	20250210	184600	259376610	12440	12440	12440	12440	0
17	20250210	184500	259376610	12440	12440	12440	12440	0
18	20250210	184400	259376610	12440	12440	12440	12440	0
19	20250210	184300	259376610	12440	12440	12440	12440	0
20	20250210	184200	259376610	12440	12440	12440	12440	0
21	20250210	184100	259376610	12440	12440	12440	12440	0
22	20250210	184000	259376610	12440	12440	12440	12440	0
23	20250210	183900	259376610	12440	12440	12440	12440	0
24	20250210	183800	259376610	12440	12440	12440	12440	0
25	20250210	183700	259376610	12440	12440	12440	12440	0
26	20250210	183600	259376610	12440	12440	12440	12440	0
27	20250210	183500	259376610	12440	12440	12440	12440	0
28	20250210	183400	259376610	12440	12440	12440	12440	0
29	20250210	183300	259376610	12440	12440	12440	12440	0
30	20250210	183200	259376610	12440	12440	12440	12440	0
31	20250210	183100	259376610	12440	12440	12440	12440	0
32	20250210	183000	259376610	12440	12440	12440	12440	50
33	20250210	182900	259376610	12440	12440	12440	12440	0
34	20250210	182800	259376610	12440	12440	12440	12440	0
35	20250210	182700	259376610	12440	12440	12440	12440	0
36	20250210	182600	259376610	12440	12440	12440	12440	0
37	20250210	182500	259376610	12440	12440	12440	12440	0
38	20250210	182400	259376610	12440	12440	12440	12440	0
39	20250210	182300	259376610	12440	12440	12440	12440	0
40	20250210	182200	259376610	12440	12440	12440	12440	0
41	20250210	182100	259376610	12440	12440	12440	12440	0
42	20250210	182000	259376610	12440	12440	12440	12440	0
43	20250210	181900	259376610	12440	12440	12440	12440	0
44	20250210	181800	259376610	12440	12440	12440	12440	0
45	20250210	181700	259376610	12440	12440	12440	12440	0
46	20250210	181600	259376610	12440	12440	12440	12440	0
47	20250210	181500	259376610	12440	12440	12440	12440	0
48	20250210	181400	259376610	12440	12440	12440	12440	0
49	20250210	181300	259376610	12440	12440	12440	12440	0
50	20250210	181200	259376610	12440	12440	12440	12440	0
51	20250210	181100	259376610	12440	12440	12440	12440	0
52	20250210	181000	259376610	12440	12440	12440	12440	0
53	20250210	180900	259376610	12440	12440	12440	12440	0
54	20250210	180800	259376610	12440	12440	12440	12440	0
55	20250210	180700	259376610	12440	12440	12440	12440	0
56	20250210	180600	259376610	12440	12440	12440	12440	0
57	20250210	180500	259376610	12440	12440	12440	12440	0
58	20250210	180400	259376610	12440	12440	12440	12440	0
59	20250210	180300	259376610	12440	12440	12440	12440	0
60	20250210	180200	259376610	12440	12440	12440	12440	0
61	20250210	180100	259376610	12440	12440	12440	12440	0
62	20250210	180000	259376610	12440	12440	12440	12440	50
63	20250210	175900	259376610	12440	12440	12440	12440	0
64	20250210	175800	259376610	12440	12440	12440	12440	0
65	20250210	175700	259376610	12440	12440	12440	12440	0
66	20250210	175600	259376610	12440	12440	12440	12440	0
67	20250210	175500	259376610	12440	12440	12440	12440	0
68	20250210	175400	259376610	12440	12440	12440	12440	0
69	20250210	175300	259376610	12440	12440	12440	12440	0
70	20250210	175200	259376610	12440	12440	12440	12440	0
71	20250210	175100	259376610	12440	12440	12440	12440	0
72	20250210	175000	259376610	12440	12440	12440	12440	0
73	20250210	174900	259376610	12440	12440	12440	12440	0
74	20250210	174800	259376610	12440	12440	12440	12440	0
75	20250210	174700	259376610	12440	12440	12440	12440	0
76	20250210	174600	259376610	12440	12440	12440	12440	0
77	20250210	174500	259376610	12440	12440	12440	12440	0
78	20250210	174400	259376610	12440	12440	12440	12440	0
79	20250210	174300	259376610	12440	12440	12440	12440	0
80	20250210	174200	259376610	12440	12440	12440	12440	0
81	20250210	174100	259376610	12440	12440	12440	12440	0
82	20250210	174000	259376610	12440	12440	12440	12440	0
83	20250210	173900	259376610	12440	12440	12440	12440	0
84	20250210	173800	259376610	12440	12440	12440	12440	0
85	20250210	173700	259376610	12440	12440	12440	12440	0
86	20250210	173600	259376610	12440	12440	12440	12440	0
87	20250210	173500	259376610	12440	12440	12440	12440	0
88	20250210	173400	259376610	12440	12440	12440	12440	0
89	20250210	173300	259376610	12440	12440	12440	12440	0
90	20250210	173200	259376610	12440	12440	12440	12440	0
91	20250210	173100	259376610	12440	12440	12440	12440	0
92	20250210	173000	259376610	12440	12440	12440	12440	50
93	20250210	172900	259376610	12440	12440	12440	12440	0
94	20250210	172800	259376610	12440	12440	12440	12440	0
95	20250210	172700	259376610	12440	12440	12440	12440	0
96	20250210	172600	259376610	12440	12440	12440	12440	0
97	20250210	172500	259376610	12440	12440	12440	12440	0
98	20250210	172400	259376610	12440	12440	12440	12440	0
99	20250210	172300	259376610	12440	12440	12440	12440	0
100	20250210	172200	259376610	12440	12440	12440	12440	0
101	20250210	172100	259376610	12440	12440	12440	12440	0
102	20250210	172000	259376610	12440	12440	12440	12440	0
103	20250210	171900	259376610	12440	12440	12440	12440	0
104	20250210	171800	259376610	12440	12440	12440	12440	0
105	20250210	171700	259376610	12440	12440	12440	12440	0
106	20250210	171600	259376610	12440	12440	12440	12440	0
107	20250210	171500	259376610	12440	12440	12440	12440	0
108	20250210	171400	259376610	12440	12440	12440	12440	0
109	20250210	171300	259376610	12440	12440	12440	12440	0
110	20250210	171200	259376610	12440	12440	12440	12440	0
111	20250210	171100	259376610	12440	12440	12440	12440	0
112	20250210	171000	259376610	12440	12440	12440	12440	0
113	20250210	170900	259376610	12440	12440	12440	12440	0
114	20250210	170800	259376610	12440	12440	12440	12440	0
115	20250210	170700	259376610	12440	12440	12440	12440	0
116	20250210	170600	259376610	12440	12440	12440	12440	0
117	20250210	170500	259376610	12440	12440	12440	12440	0
118	20250210	170400	259376610	12440	12440	12440	12440	0
119	20250210	170300	259376610	12440	12440	12440	12440	0
120	20250210	170200	259376610	12440	12440	12440	12440	0
121	20250210	170100	259376610	12440	12440	12440	12440	0
122	20250210	170000	259376610	12440	12440	12440	12440	50
123	20250210	165900	259376610	12440	12440	12440	12440	0
124	20250210	165800	259376610	12440	12440	12440	12440	0
125	20250210	165700	259376610	12440	12440	12440	12440	0
126	20250210	165600	259376610	12440	12440	12440	12440	0
127	20250210	165500	259376610	12440	12440	12440	12440	0
128	20250210	165400	259376610	12440	12440	12440	12440	0
129	20250210	165300	259376610	12440	12440	12440	12440	0
130	20250210	165200	259376610	12440	12440	12440	12440	0
131	20250210	165100	259376610	12440	12440	12440	12440	0
132	20250210	165000	259376610	12440	12440	12440	12440	0
133	20250210	164900	259376610	12440	12440	12440	12440	0
134	20250210	164800	259376610	12440	12440	12440	12440	0
135	20250210	164700	259376610	12440	12440	12440	12440	0
136	20250210	164600	259376610	12440	12440	12440	12440	0
137	20250210	164500	259376610	12440	12440	12440	12440	0
138	20250210	164400	259376610	12440	12440	12440	12440	0
139	20250210	164300	259376610	12440	12440	12440	12440	0
140	20250210	164200	259376610	12440	12440	12440	12440	0
141	20250210	164100	259376610	12440	12440	12440	12440	0
142	20250210	164000	259376610	12440	12440	12440	12440	0
143	20250210	163900	259376610	12440	12440	12440	12440	0
144	20250210	163800	259376610	12440	12440	12440	12440	0
145	20250210	163700	259376610	12440	12440	12440	12440	0
146	20250210	163600	259376610	12440	12440	12440	12440	0
147	20250210	163500	259376610	12440	12440	12440	12440	0
148	20250210	163400	259376610	12440	12440	12440	12440	0
149	20250210	163300	259376610	12440	12440	12440	12440	0
150	20250210	163200	259376610	12440	12440	12440	12440	0
151	20250210	163100	259376610	12440	12440	12440	12440	0
152	20250210	163000	259376610	12440	12440	12440	12440	50
153	20250210	162900	259376610	12440	12440	12440	12440	0
154	20250210	162800	259376610	12440	12440	12440	12440	0
155	20250210	162700	259376610	12440	12440	12440	12440	0
156	20250210	162600	259376610	12440	12440	12440	12440	0
157	20250210	162500	259376610	12440	12440	12440	12440	0
158	20250210	162400	259376610	12440	12440	12440	12440	0
159	20250210	162300	259376610	12440	12440	12440	12440	0
160	20250210	162200	259376610	12440	12440	12440	12440	0
161	20250210	162100	259376610	12440	12440	12440	12440	0
162	20250210	162000	259376610	12440	12440	12440	12440	0
163	20250210	161900	259376610	12440	12440	12440	12440	0
164	20250210	161800	259376610	12440	12440	12440	12440	0
165	20250210	161700	259376610	12440	12440	12440	12440	0
166	20250210	161600	259376610	12440	12440	12440	12440	0
167	20250210	161500	259376610	12440	12440	12440	12440	0
168	20250210	161400	259376610	12440	12440	12440	12440	0
169	20250210	161300	259376610	12440	12440	12440	12440	0
170	20250210	161200	259376610	12440	12440	12440	12440	0
171	20250210	161100	259376610	12440	12440	12440	12440	0
172	20250210	161000	259376610	12440	12440	12440	12440	0
173	20250210	160900	259376610	12440	12440	12440	12440	0
174	20250210	160800	259376610	12440	12440	12440	12440	0
175	20250210	160700	259376610	12440	12440	12440	12440	0
176	20250210	160600	259376610	12440	12440	12440	12440	0
177	20250210	160500	259376610	12440	12440	12440	12440	0
178	20250210	160400	259376610	12440	12440	12440	12440	0
179	20250210	160300	259376610	12440	12440	12440	12440	0
180	20250210	160200	259376610	12440	12440	12440	12440	0
181	20250210	160100	259376610	12440	12440	12440	12440	0
182	20250210	160000	259376610	12440	12440	12440	12440	50
183	20250210	155900	259376610	12440	12440	12440	12440	0
184	20250210	155800	259376610	12440	12440	12440	12440	0
185	20250210	155700	259376610	12440	12440	12440	12440	0
186	20250210	155600	259376610	12440	12440	12440	12440	0
187	20250210	155500	259376610	12440	12440	12440	12440	0
188	20250210	155400	259376610	12440	12440	12440	12440	0
189	20250210	155300	259376610	12440	12440	12440	12440	0
190	20250210	155200	259376610	12440	12440	12440	12440	0
191	20250210	155100	259376610	12440	12440	12440	12440	0
192	20250210	155000	259376610	12440	12440	12440	12440	0
193	20250210	154900	259376610	12440	12440	12440	12440	0
194	20250210	154800	259376610	12440	12440	12440	12440	0
195	20250210	154700	259376610	12440	12440	12440	12440	0
196	20250210	154600	259376610	12440	12440	12440	12440	0
197	20250210	154500	259376610	12440	12440	12440	12440	0
198	20250210	154400	259376610	12440	12440	12440	12440	0
199	20250210	154300	259376610	12440	12440	12440	12440	0
200	20250210	154200	259376610	12440	12440	12440	12440	0
201	20250210	154100	259376610	12440	12440	12440	12440	0
202	20250210	154000	259376610	12440	12440	12440	12440	0
203	20250210	153900	259376610	12440	12440	12440	12440	0
204	20250210	153800	259376610	12440	12440	12440	12440	0
205	20250210	153700	259376610	12440	12440	12440	12440	0
206	20250210	153600	259376610	12440	12440	12440	12440	0
207	20250210	153500	259376610	12440	12440	12440	12440	0
208	20250210	153400	259376610	12440	12440	12440	12440	0
209	20250210	153300	259376610	12440	12440	12440	12440	0
210	20250210	153200	259376610	12440	12440	12440	12440	0
211	20250210	153100	259376610	12440	12440	12440	12440	0
212	20250210	153000	259376610	12440	12440	12440	12440	100
213	20250210	152900	258754610	12450	12450	12450	12450	0
214	20250210	152800	258754610	12450	12450	12450	12450	0
215	20250210	152700	258754610	12450	12450	12450	12450	0
216	20250210	152600	258754610	12450	12450	12450	12450	0
217	20250210	152500	258754610	12450	12450	12450	12450	0
218	20250210	152400	258754610	12450	12450	12450	12450	0
219	20250210	152300	258754610	12450	12450	12450	12450	0
220	20250210	152200	258754610	12450	12450	12450	12450	0
221	20250210	152100	258754610	12450	12450	12450	12450	0
222	20250210	152000	258754610	12450	12450	12450	12450	0
223	20250210	151900	258754610	12450	12450	12450	12450	12
224	20250210	151800	258605210	12480	12480	12480	12480	0
225	20250210	151700	258605210	12480	12480	12480	12480	185
226	20250210	151600	256296410	12480	12480	12480	12480	1
227	20250210	151500	256283930	12440	12440	12440	12440	1
228	20250210	151400	256271490	12440	12440	12440	12440	0
229	20250210	151300	256271490	12440	12440	12440	12440	0
230	20250210	151200	256271490	12440	12440	12440	12440	0
231	20250210	151100	256271490	12440	12450	12450	12440	181
232	20250210	151000	254019750	12440	12440	12440	12440	0
233	20250210	150900	254019750	12440	12440	12440	12440	0
234	20250210	150800	254019750	12440	12440	12440	12440	0
235	20250210	150700	254019750	12440	12480	12480	12440	143
236	20250210	150600	252240670	12440	12430	12450	12430	200
237	20250210	150500	249753060	12480	12480	12480	12480	1
238	20250210	150400	249740580	12440	12470	12470	12440	560
239	20250210	150300	242768290	12480	12480	12480	12480	0
240	20250210	150200	242768290	12480	12470	12480	12470	41
241	20250210	150100	242257010	12450	12450	12450	12450	0
242	20250210	150000	242257010	12450	12450	12450	12450	0
243	20250210	145900	242257010	12450	12450	12450	12450	58
244	20250210	145800	241534910	12450	12450	12450	12450	1
245	20250210	145700	241522460	12440	12440	12440	12440	0
246	20250210	145600	241522460	12440	12440	12440	12440	0
247	20250210	145500	241522460	12440	12440	12440	12440	1
248	20250210	145400	241510020	12450	12450	12450	12450	0
249	20250210	145300	241510020	12450	12450	12450	12450	0
250	20250210	145200	241510020	12450	12450	12450	12450	0
251	20250210	145100	241510020	12450	12450	12450	12450	26
252	20250210	145000	241186320	12450	12450	12450	12450	0
253	20250210	144900	241186320	12450	12450	12450	12450	0
254	20250210	144800	241186320	12450	12450	12450	12450	0
255	20250210	144700	241186320	12450	12450	12450	12450	0
256	20250210	144600	241186320	12450	12450	12450	12450	0
257	20250210	144500	241186320	12450	12450	12450	12450	0
258	20250210	144400	241186320	12450	12450	12450	12450	0
259	20250210	144300	241186320	12450	12450	12450	12450	0
260	20250210	144200	241186320	12450	12450	12450	12450	57
261	20250210	144100	240476670	12450	12450	12450	12450	0
262	20250210	144000	240476670	12450	12450	12450	12450	0
263	20250210	143900	240476670	12450	12450	12450	12450	0
264	20250210	143800	240476670	12450	12450	12450	12450	11
265	20250210	143700	240339720	12440	12440	12440	12440	0
266	20250210	143600	240339720	12440	12440	12440	12440	0
267	20250210	143500	240339720	12440	12440	12440	12440	0
268	20250210	143400	240339720	12440	12450	12450	12440	2
269	20250210	143300	240314830	12440	12440	12440	12440	1
270	20250210	143200	240302390	12450	12450	12450	12450	0
271	20250210	143100	240302390	12450	12450	12450	12450	1
272	20250210	143000	240289940	12450	12450	12450	12450	0
273	20250210	142900	240289940	12450	12450	12450	12450	2
274	20250210	142800	240265040	12450	12460	12460	12450	151
275	20250210	142700	238385080	12490	12490	12490	12490	1
276	20250210	142600	238372590	12460	12470	12500	12460	1751
277	20250210	142500	216495960	12460	12460	12460	12460	7
278	20250210	142400	216408740	12460	12460	12460	12460	1
279	20250210	142300	216396280	12460	12460	12460	12460	160
280	20250210	142200	214402680	12460	12460	12460	12460	0
281	20250210	142100	214402680	12460	12460	12460	12460	0
282	20250210	142000	214402680	12460	12460	12460	12460	1
283	20250210	141900	214390220	12460	12460	12460	12460	4
284	20250210	141800	214340380	12460	12460	12460	12460	0
285	20250210	141700	214340380	12460	12460	12460	12460	0
286	20250210	141600	214340380	12460	12460	12460	12460	0
287	20250210	141500	214340380	12460	12460	12460	12460	0
288	20250210	141400	214340380	12460	12460	12460	12460	0
289	20250210	141300	214340380	12460	12450	12460	12450	201
290	20250210	141200	211835930	12440	12440	12440	12440	0
291	20250210	141100	211835930	12440	12440	12440	12440	0
292	20250210	141000	211835930	12440	12440	12440	12440	1
293	20250210	140900	211823490	12460	12460	12460	12460	0
294	20250210	140800	211823490	12460	12450	12460	12450	20
295	20250210	140700	211574300	12460	12460	12460	12460	0
296	20250210	140600	211574300	12460	12450	12460	12450	34
297	20250210	140500	211150990	12440	12440	12440	12440	0
298	20250210	140400	211150990	12440	12440	12440	12440	0
299	20250210	140300	211150990	12440	12440	12440	12440	0
300	20250210	140200	211150990	12440	12440	12440	12440	1
301	20250210	140100	211138550	12440	12440	12440	12440	0
302	20250210	140000	211138550	12440	12440	12440	12440	0
303	20250210	135900	211138550	12440	12440	12440	12440	0
304	20250210	135800	211138550	12440	12440	12440	12440	22
305	20250210	135700	210864870	12440	12440	12440	12440	5
306	20250210	135600	210802670	12460	12460	12460	12460	0
307	20250210	135500	210802670	12460	12430	12460	12430	4
308	20250210	135400	210752900	12440	12440	12440	12440	0
309	20250210	135300	210752900	12440	12440	12440	12440	53
310	20250210	135200	210093580	12450	12450	12450	12450	0
311	20250210	135100	210093580	12450	12450	12450	12450	0
312	20250210	135000	210093580	12450	12450	12450	12450	18
313	20250210	134900	209869480	12450	12450	12450	12450	0
314	20250210	134800	209869480	12450	12450	12450	12450	0
315	20250210	134700	209869480	12450	12450	12450	12450	61
316	20250210	134600	209110030	12440	12440	12440	12440	0
317	20250210	134500	209110030	12440	12440	12440	12440	1
318	20250210	134400	209097590	12450	12450	12450	12450	0
319	20250210	134300	209097590	12450	12450	12450	12450	0
320	20250210	134200	209097590	12450	12450	12450	12450	5
321	20250210	134100	209035340	12450	12450	12450	12450	32
322	20250210	134000	208636940	12460	12460	12460	12460	0
323	20250210	133900	208636940	12460	12460	12460	12460	0
324	20250210	133800	208636940	12460	12460	12460	12460	0
325	20250210	133700	208636940	12460	12460	12460	12460	0
326	20250210	133600	208636940	12460	12460	12460	12460	0
327	20250210	133500	208636940	12460	12460	12460	12460	1
328	20250210	133400	208624480	12470	12470	12470	12470	0
329	20250210	133300	208624480	12470	12460	12470	12460	1302
330	20250210	133200	192388730	12470	12470	12470	12470	0
331	20250210	133100	192388730	12470	12460	12470	12460	2
332	20250210	133000	192363800	12470	12460	12470	12460	11
333	20250210	132900	192226730	12460	12460	12460	12460	0
334	20250210	132800	192226730	12460	12460	12460	12460	0
335	20250210	132700	192226730	12460	12460	12460	12460	0
336	20250210	132600	192226730	12460	12460	12460	12460	0
337	20250210	132500	192226730	12460	12460	12460	12460	0
338	20250210	132400	192226730	12460	12460	12460	12460	29
339	20250210	132300	191865390	12460	12460	12460	12460	1
340	20250210	132200	191852930	12450	12450	12450	12450	30
341	20250210	132100	191479430	12440	12440	12440	12440	1
342	20250210	132000	191466990	12450	12450	12450	12450	0
343	20250210	131900	191466990	12450	12420	12450	12420	37
344	20250210	131800	191006720	12440	12450	12450	12410	156
345	20250210	131700	189069740	12430	12430	12430	12430	0
346	20250210	131600	189069740	12430	12430	12430	12430	0
347	20250210	131500	189069740	12430	12450	12480	12430	194
348	20250210	131400	186656400	12440	12440	12440	12440	0
349	20250210	131300	186656400	12440	12440	12440	12440	50
350	20250210	131200	186034400	12430	12480	12480	12430	306
351	20250210	131100	182228580	12450	12480	12480	12440	16
352	20250210	131000	182029090	12490	12490	12490	12480	3
353	20250210	130900	181991630	12480	12470	12480	12470	30
354	20250210	130800	181617240	12480	12480	12480	12480	0
355	20250210	130700	181617240	12480	12460	12480	12460	2
356	20250210	130600	181592300	12480	12450	12480	12450	298
357	20250210	130500	177882140	12440	12430	12440	12430	2
358	20250210	130400	177857270	12440	12440	12440	12440	0
359	20250210	130300	177857270	12440	12440	12440	12440	6
360	20250210	130200	177782630	12440	12470	12470	12440	401
361	20250210	130100	172793720	12470	12470	12470	12470	1
362	20250210	130000	172781250	12470	12470	12470	12470	0
363	20250210	125900	172781250	12470	12470	12470	12470	0
364	20250210	125800	172781250	12470	12470	12470	12470	0
365	20250210	125700	172781250	12470	12470	12470	12470	0
366	20250210	125600	172781250	12470	12460	12470	12460	3
367	20250210	125500	172743860	12470	12470	12470	12470	0
368	20250210	125400	172743860	12470	12470	12470	12470	0
369	20250210	125300	172743860	12470	12470	12470	12470	0
370	20250210	125200	172743860	12470	12470	12470	12470	36
371	20250210	125100	172294940	12470	12470	12470	12470	0
372	20250210	125000	172294940	12470	12470	12470	12470	0
373	20250210	124900	172294940	12470	12470	12470	12470	0
374	20250210	124800	172294940	12470	12470	12470	12470	0
375	20250210	124700	172294940	12470	12470	12470	12470	0
376	20250210	124600	172294940	12470	12470	12470	12470	0
377	20250210	124500	172294940	12470	12470	12470	12470	0
378	20250210	124400	172294940	12470	12470	12470	12470	0
379	20250210	124300	172294940	12470	12470	12470	12470	0
380	20250210	124200	172294940	12470	12470	12470	12470	0
381	20250210	124100	172294940	12470	12470	12470	12470	0
382	20250210	124000	172294940	12470	12450	12490	12450	182
383	20250210	123900	170028940	12450	12450	12450	12450	0
384	20250210	123800	170028940	12450	12450	12450	12450	0
385	20250210	123700	170028940	12450	12450	12450	12450	0
386	20250210	123600	170028940	12450	12450	12450	12450	1
387	20250210	123500	170016490	12440	12440	12440	12440	1
388	20250210	123400	170004050	12440	12440	12440	12440	0
389	20250210	123300	170004050	12440	12440	12440	12440	0
390	20250210	123200	170004050	12440	12450	12450	12440	2
391	20250210	123100	169979160	12450	12450	12450	12450	1
392	20250210	123000	169966710	12450	12450	12450	12450	2
393	20250210	122900	169941810	12450	12440	12450	12440	5
394	20250210	122800	169879600	12450	12450	12450	12450	0
395	20250210	122700	169879600	12450	12450	12450	12450	0
396	20250210	122600	169879600	12450	12450	12450	12450	0
397	20250210	122500	169879600	12450	12450	12450	12450	0
398	20250210	122400	169879600	12450	12450	12450	12450	0
399	20250210	122300	169879600	12450	12450	12450	12450	0
400	20250210	122200	169879600	12450	12440	12450	12440	4
401	20250210	122100	169829820	12450	12450	12450	12440	7
402	20250210	122000	169742700	12460	12460	12460	12460	0
403	20250210	121900	169742700	12460	12460	12460	12460	0
404	20250210	121800	169742700	12460	12450	12460	12450	2
405	20250210	121700	169717790	12430	12430	12430	12430	0
406	20250210	121600	169717790	12430	12430	12430	12430	0
407	20250210	121500	169717790	12430	12430	12430	12430	1322
408	20250210	121400	153285330	12440	12440	12440	12440	0
409	20250210	121300	153285330	12440	12440	12440	12440	0
410	20250210	121200	153285330	12440	12440	12440	12440	0
411	20250210	121100	153285330	12440	12480	12480	12440	503
412	20250210	121000	147024040	12480	12480	12480	12480	195
413	20250210	120900	144590440	12480	12480	12480	12480	5
414	20250210	120800	144528040	12470	12470	12470	12470	1
415	20250210	120700	144515570	12470	12470	12470	12470	1
416	20250210	120600	144503100	12480	12480	12480	12480	52
417	20250210	120500	143854140	12470	12470	12470	12470	0
418	20250210	120400	143854140	12470	12470	12470	12470	0
419	20250210	120300	143854140	12470	12470	12470	12470	0
420	20250210	120200	143854140	12470	12470	12470	12470	45
421	20250210	120100	143292990	12470	12470	12470	12470	0
422	20250210	120000	143292990	12470	12470	12470	12470	0
423	20250210	115900	143292990	12470	12470	12470	12470	0
424	20250210	115800	143292990	12470	12470	12470	12470	0
425	20250210	115700	143292990	12470	12470	12470	12470	0
426	20250210	115600	143292990	12470	12470	12470	12470	1
427	20250210	115500	143280520	12460	12460	12460	12460	136
428	20250210	115400	141585960	12460	12460	12460	12460	0
429	20250210	115300	141585960	12460	12460	12460	12460	0
430	20250210	115200	141585960	12460	12460	12460	12460	0
431	20250210	115100	141585960	12460	12460	12460	12460	0
432	20250210	115000	141585960	12460	12460	12460	12460	0
433	20250210	114900	141585960	12460	12450	12460	12450	4
434	20250210	114800	141536140	12460	12460	12460	12460	0
435	20250210	114700	141536140	12460	12460	12460	12460	0
436	20250210	114600	141536140	12460	12460	12460	12460	107
437	20250210	114500	140202920	12460	12470	12470	12460	4
438	20250210	114400	140153050	12470	12470	12470	12470	4
439	20250210	114300	140103170	12460	12470	12470	12460	2
440	20250210	114200	140078240	12460	12460	12460	12460	0
441	20250210	114100	140078240	12460	12460	12460	12460	0
442	20250210	114000	140078240	12460	12460	12460	12460	0
443	20250210	113900	140078240	12460	12460	12460	12460	0
444	20250210	113800	140078240	12460	12460	12460	12460	0
445	20250210	113700	140078240	12460	12460	12460	12460	1
446	20250210	113600	140065780	12470	12470	12470	12470	1
447	20250210	113500	140053310	12470	12470	12470	12470	0
448	20250210	113400	140053310	12470	12470	12470	12470	0
449	20250210	113300	140053310	12470	12460	12470	12460	4
450	20250210	113200	140003460	12450	12450	12450	12450	1
451	20250210	113100	139991010	12450	12450	12450	12450	0
452	20250210	113000	139991010	12450	12450	12450	12450	0
453	20250210	112900	139991010	12450	12450	12450	12450	0
454	20250210	112800	139991010	12450	12450	12450	12450	1
455	20250210	112700	139978560	12440	12450	12450	12440	50
456	20250210	112600	139356180	12450	12450	12450	12450	0
457	20250210	112500	139356180	12450	12450	12450	12450	0
458	20250210	112400	139356180	12450	12450	12450	12450	119
459	20250210	112300	137874630	12470	12470	12470	12470	0
460	20250210	112200	137874630	12470	12470	12470	12470	2
461	20250210	112100	137849690	12460	12460	12460	12460	1
462	20250210	112000	137837230	12470	12460	12470	12460	6
463	20250210	111900	137762460	12460	12470	12470	12460	53
464	20250210	111800	137102070	12450	12460	12460	12450	2
465	20250210	111700	137077160	12470	12470	12470	12470	0
466	20250210	111600	137077160	12470	12470	12470	12470	2
467	20250210	111500	137052220	12450	12450	12450	12450	0
468	20250210	111400	137052220	12450	12450	12450	12450	21
469	20250210	111300	136790770	12450	12450	12450	12450	9
470	20250210	111200	136678720	12440	12440	12440	12440	0
471	20250210	111100	136678720	12440	12440	12440	12440	0
472	20250210	111000	136678720	12440	12440	12440	12440	0
473	20250210	110900	136678720	12440	12440	12440	12440	0
474	20250210	110800	136678720	12440	12440	12440	12440	0
475	20250210	110700	136678720	12440	12440	12440	12440	1
476	20250210	110600	136666280	12450	12450	12450	12450	6
477	20250210	110500	136591580	12450	12440	12450	12440	103
478	20250210	110400	135309240	12450	12450	12450	12450	0
479	20250210	110300	135309240	12450	12450	12450	12450	0
480	20250210	110200	135309240	12450	12450	12450	12450	0
481	20250210	110100	135309240	12450	12430	12450	12430	11
482	20250210	110000	135172490	12430	12430	12430	12430	322
483	20250210	105900	131170030	12430	12430	12430	12430	119
484	20250210	105800	129690860	12430	12430	12430	12430	0
485	20250210	105700	129690860	12430	12420	12430	12420	201
486	20250210	105600	127192440	12440	12440	12440	12440	0
487	20250210	105500	127192440	12440	12430	12440	12430	6
488	20250210	105400	127117810	12440	12440	12440	12440	0
489	20250210	105300	127117810	12440	12430	12440	12430	2
490	20250210	105200	127092940	12450	12450	12450	12450	0
491	20250210	105100	127092940	12450	12410	12450	12410	67
492	20250210	105000	126261030	12410	12410	12410	12410	1
493	20250210	104900	126248620	12420	12410	12420	12410	42
494	20250210	104800	125726990	12410	12420	12420	12410	106
495	20250210	104700	124410530	12410	12440	12440	12410	2507
496	20250210	104600	93293910	12440	12440	12440	12440	0
497	20250210	104500	93293910	12440	12440	12440	12440	71
498	20250210	104400	92410670	12440	12440	12440	12440	0
499	20250210	104300	92410670	12440	12430	12440	12430	208
500	20250210	104200	89823160	12420	12430	12430	12420	96
501	20250210	104100	88630350	12440	12440	12440	12440	22
502	20250210	104000	88356670	12440	12440	12440	12440	0
503	20250210	103900	88356670	12440	12440	12440	12440	0
504	20250210	103800	88356670	12440	12440	12440	12440	0
505	20250210	103700	88356670	12440	12440	12440	12440	0
506	20250210	103600	88356670	12440	12440	12440	12440	0
507	20250210	103500	88356670	12440	12440	12440	12440	0
508	20250210	103400	88356670	12440	12440	12440	12440	0
509	20250210	103300	88356670	12440	12440	12440	12440	0
510	20250210	103200	88356670	12440	12440	12440	12440	0
511	20250210	103100	88356670	12440	12440	12440	12440	0
512	20250210	103000	88356670	12440	12440	12440	12440	1
513	20250210	102900	88344230	12440	12430	12440	12430	29
514	20250210	102800	87983750	12420	12420	12420	12420	0
515	20250210	102700	87983750	12420	12420	12420	12420	0
516	20250210	102600	87983750	12420	12420	12420	12420	0
517	20250210	102500	87983750	12420	12420	12420	12420	0
518	20250210	102400	87983750	12420	12420	12420	12420	33
519	20250210	102300	87573890	12420	12420	12420	12420	0
520	20250210	102200	87573890	12420	12420	12420	12420	0
521	20250210	102100	87573890	12420	12420	12420	12420	25
522	20250210	102000	87263390	12420	12420	12420	12420	0
523	20250210	101900	87263390	12420	12420	12420	12420	0
524	20250210	101800	87263390	12420	12420	12420	12420	0
525	20250210	101700	87263390	12420	12420	12420	12420	0
526	20250210	101600	87263390	12420	12420	12440	12420	52
527	20250210	101500	86617320	12410	12410	12410	12410	0
528	20250210	101400	86617320	12410	12410	12410	12410	1
529	20250210	101300	86604910	12420	12420	12420	12420	0
530	20250210	101200	86604910	12420	12420	12420	12420	0
531	20250210	101100	86604910	12420	12420	12420	12420	1
532	20250210	101000	86592490	12420	12420	12420	12420	1577
533	20250210	100900	67006150	12420	12420	12420	12420	0
534	20250210	100800	67006150	12420	12400	12420	12400	2
535	20250210	100700	66981330	12420	12420	12420	12420	0
536	20250210	100600	66981330	12420	12380	12420	12380	4
537	20250210	100500	66931750	12380	12380	12380	12380	10
538	20250210	100400	66807950	12430	12400	12430	12390	14
539	20250210	100300	66634330	12440	12440	12440	12440	0
540	20250210	100200	66634330	12440	12440	12440	12440	0
541	20250210	100100	66634330	12440	12400	12440	12400	200
542	20250210	100000	64154290	12380	12380	12380	12370	1131
543	20250210	095900	50157170	12380	12380	12380	12380	114
544	20250210	095800	48745850	12380	12380	12380	12380	254
545	20250210	095700	45601330	12390	12390	12390	12390	600
546	20250210	095600	38167330	12390	12400	12400	12390	7
547	20250210	095500	38080570	12400	12420	12420	12400	20
548	20250210	095400	37832450	12440	12440	12440	12440	1
549	20250210	095300	37820010	12440	12440	12440	12440	0
550	20250210	095200	37820010	12440	12430	12440	12430	11
551	20250210	095100	37683180	12440	12440	12440	12440	0
552	20250210	095000	37683180	12440	12440	12440	12440	0
553	20250210	094900	37683180	12440	12440	12440	12440	0
554	20250210	094800	37683180	12440	12440	12440	12440	0
555	20250210	094700	37683180	12440	12430	12440	12430	4
556	20250210	094600	37633440	12440	12440	12440	12440	0
557	20250210	094500	37633440	12440	12440	12440	12440	0
558	20250210	094400	37633440	12440	12430	12440	12430	4
559	20250210	094300	37583700	12440	12440	12440	12440	0
560	20250210	094200	37583700	12440	12420	12440	12420	22
561	20250210	094100	37310440	12420	12420	12420	12420	0
562	20250210	094000	37310440	12420	12420	12420	12420	0
563	20250210	093900	37310440	12420	12420	12420	12420	0
564	20250210	093800	37310440	12420	12420	12420	12420	0
565	20250210	093700	37310440	12420	12420	12420	12420	9
566	20250210	093600	37198660	12420	12420	12420	12420	0
567	20250210	093500	37198660	12420	12420	12420	12420	0
568	20250210	093400	37198660	12420	12420	12420	12420	2
569	20250210	093300	37173820	12420	12400	12420	12400	3
570	20250210	093200	37136600	12400	12400	12400	12400	2
571	20250210	093100	37111800	12390	12390	12390	12390	0
572	20250210	093000	37111800	12390	12390	12390	12390	0
573	20250210	092900	37111800	12390	12390	12390	12390	0
574	20250210	092800	37111800	12390	12390	12390	12390	154
575	20250210	092700	35203740	12400	12420	12430	12400	772
576	20250210	092600	25616910	12420	12420	12420	12420	0
577	20250210	092500	25616910	12420	12420	12420	12420	0
578	20250210	092400	25616910	12420	12420	12420	12420	0
579	20250210	092300	25616910	12420	12420	12420	12420	0
580	20250210	092200	25616910	12420	12420	12420	12420	0
581	20250210	092100	25616910	12420	12420	12420	12420	50
582	20250210	092000	24995910	12440	12440	12450	12430	95
583	20250210	091900	23814570	12430	12450	12450	12430	26
584	20250210	091800	23491270	12450	12450	12460	12450	5
585	20250210	091700	23429000	12450	12440	12460	12430	57
586	20250210	091600	22719820	12450	12420	12450	12420	10
587	20250210	091500	22595430	12440	12400	12440	12400	307
588	20250210	091400	18787750	12390	12390	12390	12390	0
589	20250210	091300	18787750	12390	12390	12390	12390	2
590	20250210	091200	18762970	12380	12380	12380	12380	0
591	20250210	091100	18762970	12380	12380	12380	12380	360
592	20250210	091000	14306170	12380	12400	12400	12370	368
593	20250210	090900	9745430	12410	12410	12410	12410	204
594	20250210	090800	7213790	12410	12410	12410	12410	3
595	20250210	090700	7176560	12410	12410	12410	12410	3
596	20250210	090600	7139330	12410	12410	12410	12410	1
597	20250210	090500	7126920	12410	12400	12410	12400	43
598	20250210	090400	6593350	12400	12410	12410	12400	13
599	20250210	090300	6432120	12410	12400	12430	12400	177
600	20250210	090200	4237130	12440	12440	12440	12440	35
601	20250210	090100	3801730	12450	12530	12530	12450	33
602	20250210	090000	3389930	12530	12560	12560	12530	270