KissMeData/034590/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	191900	21401650	24200	24200	24200	24200	36
3	20250210	191800	21401650	24200	24200	24200	24200	0
4	20250210	191700	21401650	24200	24200	24200	24200	0
5	20250210	191600	21401650	24200	24200	24200	24200	0
6	20250210	191500	21401650	24200	24200	24200	24200	0
7	20250210	191400	21401650	24200	24200	24200	24200	0
8	20250210	191300	21401650	24200	24200	24200	24200	0
9	20250210	191200	21401650	24200	24200	24200	24200	0
10	20250210	191100	21401650	24200	24200	24200	24200	0
11	20250210	191000	21401650	24200	24200	24200	24200	0
12	20250210	190900	21401650	24200	24200	24200	24200	0
13	20250210	190800	21401650	24200	24200	24200	24200	0
14	20250210	190700	21401650	24200	24200	24200	24200	0
15	20250210	190600	21401650	24200	24200	24200	24200	0
16	20250210	190500	21401650	24200	24200	24200	24200	0
17	20250210	190400	21401650	24200	24200	24200	24200	0
18	20250210	190300	21401650	24200	24200	24200	24200	0
19	20250210	190200	21401650	24200	24200	24200	24200	0
20	20250210	190100	21401650	24200	24200	24200	24200	0
21	20250210	190000	21401650	24200	24200	24200	24200	0
22	20250210	185900	21401650	24200	24200	24200	24200	0
23	20250210	185800	21401650	24200	24200	24200	24200	0
24	20250210	185700	21401650	24200	24200	24200	24200	0
25	20250210	185600	21401650	24200	24200	24200	24200	0
26	20250210	185500	21401650	24200	24200	24200	24200	0
27	20250210	185400	21401650	24200	24200	24200	24200	0
28	20250210	185300	21401650	24200	24200	24200	24200	0
29	20250210	185200	21401650	24200	24200	24200	24200	0
30	20250210	185100	21401650	24200	24200	24200	24200	0
31	20250210	185000	21401650	24200	24200	24200	24200	0
32	20250210	184900	21401650	24200	24200	24200	24200	36
33	20250210	184800	21401650	24200	24200	24200	24200	0
34	20250210	184700	21401650	24200	24200	24200	24200	0
35	20250210	184600	21401650	24200	24200	24200	24200	0
36	20250210	184500	21401650	24200	24200	24200	24200	0
37	20250210	184400	21401650	24200	24200	24200	24200	0
38	20250210	184300	21401650	24200	24200	24200	24200	0
39	20250210	184200	21401650	24200	24200	24200	24200	0
40	20250210	184100	21401650	24200	24200	24200	24200	0
41	20250210	184000	21401650	24200	24200	24200	24200	0
42	20250210	183900	21401650	24200	24200	24200	24200	0
43	20250210	183800	21401650	24200	24200	24200	24200	0
44	20250210	183700	21401650	24200	24200	24200	24200	0
45	20250210	183600	21401650	24200	24200	24200	24200	0
46	20250210	183500	21401650	24200	24200	24200	24200	0
47	20250210	183400	21401650	24200	24200	24200	24200	0
48	20250210	183300	21401650	24200	24200	24200	24200	0
49	20250210	183200	21401650	24200	24200	24200	24200	0
50	20250210	183100	21401650	24200	24200	24200	24200	0
51	20250210	183000	21401650	24200	24200	24200	24200	0
52	20250210	182900	21401650	24200	24200	24200	24200	0
53	20250210	182800	21401650	24200	24200	24200	24200	0
54	20250210	182700	21401650	24200	24200	24200	24200	0
55	20250210	182600	21401650	24200	24200	24200	24200	0
56	20250210	182500	21401650	24200	24200	24200	24200	0
57	20250210	182400	21401650	24200	24200	24200	24200	0
58	20250210	182300	21401650	24200	24200	24200	24200	0
59	20250210	182200	21401650	24200	24200	24200	24200	0
60	20250210	182100	21401650	24200	24200	24200	24200	0
61	20250210	182000	21401650	24200	24200	24200	24200	0
62	20250210	181900	21401650	24200	24200	24200	24200	36
63	20250210	181800	21401650	24200	24200	24200	24200	0
64	20250210	181700	21401650	24200	24200	24200	24200	0
65	20250210	181600	21401650	24200	24200	24200	24200	0
66	20250210	181500	21401650	24200	24200	24200	24200	0
67	20250210	181400	21401650	24200	24200	24200	24200	0
68	20250210	181300	21401650	24200	24200	24200	24200	0
69	20250210	181200	21401650	24200	24200	24200	24200	0
70	20250210	181100	21401650	24200	24200	24200	24200	0
71	20250210	181000	21401650	24200	24200	24200	24200	0
72	20250210	180900	21401650	24200	24200	24200	24200	0
73	20250210	180800	21401650	24200	24200	24200	24200	0
74	20250210	180700	21401650	24200	24200	24200	24200	0
75	20250210	180600	21401650	24200	24200	24200	24200	0
76	20250210	180500	21401650	24200	24200	24200	24200	0
77	20250210	180400	21401650	24200	24200	24200	24200	0
78	20250210	180300	21401650	24200	24200	24200	24200	0
79	20250210	180200	21401650	24200	24200	24200	24200	0
80	20250210	180100	21401650	24200	24200	24200	24200	0
81	20250210	180000	21401650	24200	24200	24200	24200	0
82	20250210	175900	21401650	24200	24200	24200	24200	0
83	20250210	175800	21401650	24200	24200	24200	24200	0
84	20250210	175700	21401650	24200	24200	24200	24200	0
85	20250210	175600	21401650	24200	24200	24200	24200	0
86	20250210	175500	21401650	24200	24200	24200	24200	0
87	20250210	175400	21401650	24200	24200	24200	24200	0
88	20250210	175300	21401650	24200	24200	24200	24200	0
89	20250210	175200	21401650	24200	24200	24200	24200	0
90	20250210	175100	21401650	24200	24200	24200	24200	0
91	20250210	175000	21401650	24200	24200	24200	24200	0
92	20250210	174900	21401650	24200	24200	24200	24200	36
93	20250210	174800	21401650	24200	24200	24200	24200	0
94	20250210	174700	21401650	24200	24200	24200	24200	0
95	20250210	174600	21401650	24200	24200	24200	24200	0
96	20250210	174500	21401650	24200	24200	24200	24200	0
97	20250210	174400	21401650	24200	24200	24200	24200	0
98	20250210	174300	21401650	24200	24200	24200	24200	0
99	20250210	174200	21401650	24200	24200	24200	24200	0
100	20250210	174100	21401650	24200	24200	24200	24200	0
101	20250210	174000	21401650	24200	24200	24200	24200	0
102	20250210	173900	21401650	24200	24200	24200	24200	0
103	20250210	173800	21401650	24200	24200	24200	24200	0
104	20250210	173700	21401650	24200	24200	24200	24200	0
105	20250210	173600	21401650	24200	24200	24200	24200	0
106	20250210	173500	21401650	24200	24200	24200	24200	0
107	20250210	173400	21401650	24200	24200	24200	24200	0
108	20250210	173300	21401650	24200	24200	24200	24200	0
109	20250210	173200	21401650	24200	24200	24200	24200	0
110	20250210	173100	21401650	24200	24200	24200	24200	0
111	20250210	173000	21401650	24200	24200	24200	24200	0
112	20250210	172900	21401650	24200	24200	24200	24200	0
113	20250210	172800	21401650	24200	24200	24200	24200	0
114	20250210	172700	21401650	24200	24200	24200	24200	0
115	20250210	172600	21401650	24200	24200	24200	24200	0
116	20250210	172500	21401650	24200	24200	24200	24200	0
117	20250210	172400	21401650	24200	24200	24200	24200	0
118	20250210	172300	21401650	24200	24200	24200	24200	0
119	20250210	172200	21401650	24200	24200	24200	24200	0
120	20250210	172100	21401650	24200	24200	24200	24200	0
121	20250210	172000	21401650	24200	24200	24200	24200	0
122	20250210	171900	21401650	24200	24200	24200	24200	36
123	20250210	171800	21401650	24200	24200	24200	24200	0
124	20250210	171700	21401650	24200	24200	24200	24200	0
125	20250210	171600	21401650	24200	24200	24200	24200	0
126	20250210	171500	21401650	24200	24200	24200	24200	0
127	20250210	171400	21401650	24200	24200	24200	24200	0
128	20250210	171300	21401650	24200	24200	24200	24200	0
129	20250210	171200	21401650	24200	24200	24200	24200	0
130	20250210	171100	21401650	24200	24200	24200	24200	0
131	20250210	171000	21401650	24200	24200	24200	24200	0
132	20250210	170900	21401650	24200	24200	24200	24200	0
133	20250210	170800	21401650	24200	24200	24200	24200	0
134	20250210	170700	21401650	24200	24200	24200	24200	0
135	20250210	170600	21401650	24200	24200	24200	24200	0
136	20250210	170500	21401650	24200	24200	24200	24200	0
137	20250210	170400	21401650	24200	24200	24200	24200	0
138	20250210	170300	21401650	24200	24200	24200	24200	0
139	20250210	170200	21401650	24200	24200	24200	24200	0
140	20250210	170100	21401650	24200	24200	24200	24200	0
141	20250210	170000	21401650	24200	24200	24200	24200	0
142	20250210	165900	21401650	24200	24200	24200	24200	0
143	20250210	165800	21401650	24200	24200	24200	24200	0
144	20250210	165700	21401650	24200	24200	24200	24200	0
145	20250210	165600	21401650	24200	24200	24200	24200	0
146	20250210	165500	21401650	24200	24200	24200	24200	0
147	20250210	165400	21401650	24200	24200	24200	24200	0
148	20250210	165300	21401650	24200	24200	24200	24200	0
149	20250210	165200	21401650	24200	24200	24200	24200	0
150	20250210	165100	21401650	24200	24200	24200	24200	0
151	20250210	165000	21401650	24200	24200	24200	24200	0
152	20250210	164900	21401650	24200	24200	24200	24200	36
153	20250210	164800	21401650	24200	24200	24200	24200	0
154	20250210	164700	21401650	24200	24200	24200	24200	0
155	20250210	164600	21401650	24200	24200	24200	24200	0
156	20250210	164500	21401650	24200	24200	24200	24200	0
157	20250210	164400	21401650	24200	24200	24200	24200	0
158	20250210	164300	21401650	24200	24200	24200	24200	0
159	20250210	164200	21401650	24200	24200	24200	24200	0
160	20250210	164100	21401650	24200	24200	24200	24200	0
161	20250210	164000	21401650	24200	24200	24200	24200	0
162	20250210	163900	21401650	24200	24200	24200	24200	0
163	20250210	163800	21401650	24200	24200	24200	24200	0
164	20250210	163700	21401650	24200	24200	24200	24200	0
165	20250210	163600	21401650	24200	24200	24200	24200	0
166	20250210	163500	21401650	24200	24200	24200	24200	0
167	20250210	163400	21401650	24200	24200	24200	24200	0
168	20250210	163300	21401650	24200	24200	24200	24200	0
169	20250210	163200	21401650	24200	24200	24200	24200	0
170	20250210	163100	21401650	24200	24200	24200	24200	0
171	20250210	163000	21401650	24200	24200	24200	24200	0
172	20250210	162900	21401650	24200	24200	24200	24200	0
173	20250210	162800	21401650	24200	24200	24200	24200	0
174	20250210	162700	21401650	24200	24200	24200	24200	0
175	20250210	162600	21401650	24200	24200	24200	24200	0
176	20250210	162500	21401650	24200	24200	24200	24200	0
177	20250210	162400	21401650	24200	24200	24200	24200	0
178	20250210	162300	21401650	24200	24200	24200	24200	0
179	20250210	162200	21401650	24200	24200	24200	24200	0
180	20250210	162100	21401650	24200	24200	24200	24200	0
181	20250210	162000	21401650	24200	24200	24200	24200	0
182	20250210	161900	21401650	24200	24200	24200	24200	36
183	20250210	161800	21401650	24200	24200	24200	24200	0
184	20250210	161700	21401650	24200	24200	24200	24200	0
185	20250210	161600	21401650	24200	24200	24200	24200	0
186	20250210	161500	21401650	24200	24200	24200	24200	0
187	20250210	161400	21401650	24200	24200	24200	24200	0
188	20250210	161300	21401650	24200	24200	24200	24200	0
189	20250210	161200	21401650	24200	24200	24200	24200	0
190	20250210	161100	21401650	24200	24200	24200	24200	0
191	20250210	161000	21401650	24200	24200	24200	24200	0
192	20250210	160900	21401650	24200	24200	24200	24200	0
193	20250210	160800	21401650	24200	24200	24200	24200	0
194	20250210	160700	21401650	24200	24200	24200	24200	0
195	20250210	160600	21401650	24200	24200	24200	24200	0
196	20250210	160500	21401650	24200	24200	24200	24200	0
197	20250210	160400	21401650	24200	24200	24200	24200	0
198	20250210	160300	21401650	24200	24200	24200	24200	0
199	20250210	160200	21401650	24200	24200	24200	24200	0
200	20250210	160100	21401650	24200	24200	24200	24200	0
201	20250210	160000	21401650	24200	24200	24200	24200	0
202	20250210	155900	21401650	24200	24200	24200	24200	0
203	20250210	155800	21401650	24200	24200	24200	24200	0
204	20250210	155700	21401650	24200	24200	24200	24200	0
205	20250210	155600	21401650	24200	24200	24200	24200	0
206	20250210	155500	21401650	24200	24200	24200	24200	0
207	20250210	155400	21401650	24200	24200	24200	24200	0
208	20250210	155300	21401650	24200	24200	24200	24200	0
209	20250210	155200	21401650	24200	24200	24200	24200	0
210	20250210	155100	21401650	24200	24200	24200	24200	0
211	20250210	155000	21401650	24200	24200	24200	24200	0
212	20250210	154900	21401650	24200	24200	24200	24200	36
213	20250210	154800	21401650	24200	24200	24200	24200	0
214	20250210	154700	21401650	24200	24200	24200	24200	0
215	20250210	154600	21401650	24200	24200	24200	24200	0
216	20250210	154500	21401650	24200	24200	24200	24200	0
217	20250210	154400	21401650	24200	24200	24200	24200	0
218	20250210	154300	21401650	24200	24200	24200	24200	0
219	20250210	154200	21401650	24200	24200	24200	24200	0
220	20250210	154100	21401650	24200	24200	24200	24200	0
221	20250210	154000	21401650	24200	24200	24200	24200	0
222	20250210	153900	21401650	24200	24200	24200	24200	0
223	20250210	153800	21401650	24200	24200	24200	24200	0
224	20250210	153700	21401650	24200	24200	24200	24200	0
225	20250210	153600	21401650	24200	24200	24200	24200	0
226	20250210	153500	21401650	24200	24200	24200	24200	0
227	20250210	153400	21401650	24200	24200	24200	24200	0
228	20250210	153300	21401650	24200	24200	24200	24200	0
229	20250210	153200	21401650	24200	24200	24200	24200	0
230	20250210	153100	21401650	24200	24200	24200	24200	0
231	20250210	153000	21401650	24200	24200	24200	24200	36
232	20250210	152900	20530450	24150	24150	24150	24150	0
233	20250210	152800	20530450	24150	24150	24150	24150	0
234	20250210	152700	20530450	24150	24150	24150	24150	0
235	20250210	152600	20530450	24150	24150	24150	24150	0
236	20250210	152500	20530450	24150	24150	24150	24150	0
237	20250210	152400	20530450	24150	24150	24150	24150	0
238	20250210	152300	20530450	24150	24150	24150	24150	0
239	20250210	152200	20530450	24150	24150	24150	24150	0
240	20250210	152100	20530450	24150	24150	24150	24150	0
241	20250210	152000	20530450	24150	24150	24150	24150	0
242	20250210	151900	20530450	24150	24150	24150	24150	0
243	20250210	151800	20530450	24150	24150	24150	24150	0
244	20250210	151700	20530450	24150	24150	24150	24150	0
245	20250210	151600	20530450	24150	24150	24150	24150	2
246	20250210	151500	20482150	24150	24150	24150	24150	0
247	20250210	151400	20482150	24150	24150	24150	24150	0
248	20250210	151300	20482150	24150	24150	24150	24150	40
249	20250210	151200	19516150	24150	24150	24150	24150	0
250	20250210	151100	19516150	24150	24150	24150	24150	0
251	20250210	151000	19516150	24150	24150	24150	24150	0
252	20250210	150900	19516150	24150	24150	24150	24150	0
253	20250210	150800	19516150	24150	24150	24150	24150	0
254	20250210	150700	19516150	24150	24150	24150	24150	0
255	20250210	150600	19516150	24150	24150	24150	24150	0
256	20250210	150500	19516150	24150	24150	24150	24150	0
257	20250210	150400	19516150	24150	24150	24150	24150	0
258	20250210	150300	19516150	24150	24150	24150	24150	0
259	20250210	150200	19516150	24150	24150	24150	24150	0
260	20250210	150100	19516150	24150	24150	24150	24150	0
261	20250210	150000	19516150	24150	24150	24150	24150	0
262	20250210	145900	19516150	24150	24150	24150	24150	0
263	20250210	145800	19516150	24150	24150	24150	24150	0
264	20250210	145700	19516150	24150	24150	24150	24150	0
265	20250210	145600	19516150	24150	24150	24150	24150	0
266	20250210	145500	19516150	24150	24150	24150	24150	0
267	20250210	145400	19516150	24150	24150	24150	24150	0
268	20250210	145300	19516150	24150	24150	24150	24150	0
269	20250210	145200	19516150	24150	24200	24200	24150	23
270	20250210	145100	18960100	24200	24200	24200	24200	0
271	20250210	145000	18960100	24200	24200	24200	24200	0
272	20250210	144900	18960100	24200	24200	24200	24200	0
273	20250210	144800	18960100	24200	24200	24200	24200	0
274	20250210	144700	18960100	24200	24200	24200	24200	0
275	20250210	144600	18960100	24200	24200	24200	24200	60
276	20250210	144500	17508100	24200	24200	24200	24200	6
277	20250210	144400	17362900	24200	24200	24200	24200	0
278	20250210	144300	17362900	24200	24200	24200	24200	0
279	20250210	144200	17362900	24200	24200	24200	24200	5
280	20250210	144100	17241900	24200	24200	24200	24200	0
281	20250210	144000	17241900	24200	24200	24200	24200	0
282	20250210	143900	17241900	24200	24200	24200	24200	0
283	20250210	143800	17241900	24200	24200	24200	24200	0
284	20250210	143700	17241900	24200	24200	24200	24200	0
285	20250210	143600	17241900	24200	24200	24200	24200	0
286	20250210	143500	17241900	24200	24200	24200	24200	0
287	20250210	143400	17241900	24200	24200	24200	24200	0
288	20250210	143300	17241900	24200	24200	24200	24200	0
289	20250210	143200	17241900	24200	24200	24200	24200	10
290	20250210	143100	16999900	24150	24150	24150	24150	0
291	20250210	143000	16999900	24150	24150	24150	24150	0
292	20250210	142900	16999900	24150	24150	24150	24150	0
293	20250210	142800	16999900	24150	24150	24150	24150	0
294	20250210	142700	16999900	24150	24150	24150	24150	0
295	20250210	142600	16999900	24150	24150	24150	24150	0
296	20250210	142500	16999900	24150	24150	24150	24150	0
297	20250210	142400	16999900	24150	24150	24150	24150	0
298	20250210	142300	16999900	24150	24150	24150	24150	0
299	20250210	142200	16999900	24150	24150	24150	24150	2
300	20250210	142100	16951600	24200	24200	24200	24200	0
301	20250210	142000	16951600	24200	24200	24200	24200	0
302	20250210	141900	16951600	24200	24200	24200	24200	0
303	20250210	141800	16951600	24200	24200	24200	24200	0
304	20250210	141700	16951600	24200	24200	24200	24200	0
305	20250210	141600	16951600	24200	24200	24200	24200	0
306	20250210	141500	16951600	24200	24200	24200	24200	0
307	20250210	141400	16951600	24200	24200	24200	24200	0
308	20250210	141300	16951600	24200	24200	24200	24200	0
309	20250210	141200	16951600	24200	24200	24200	24200	0
310	20250210	141100	16951600	24200	24200	24200	24200	0
311	20250210	141000	16951600	24200	24200	24200	24200	0
312	20250210	140900	16951600	24200	24200	24200	24200	0
313	20250210	140800	16951600	24200	24200	24200	24200	0
314	20250210	140700	16951600	24200	24200	24200	24200	0
315	20250210	140600	16951600	24200	24200	24200	24200	0
316	20250210	140500	16951600	24200	24200	24200	24200	6
317	20250210	140400	16806400	24200	24200	24200	24200	0
318	20250210	140300	16806400	24200	24200	24200	24200	0
319	20250210	140200	16806400	24200	24200	24200	24200	0
320	20250210	140100	16806400	24200	24200	24200	24200	0
321	20250210	140000	16806400	24200	24200	24200	24200	30
322	20250210	135900	16080400	24200	24200	24200	24200	0
323	20250210	135800	16080400	24200	24200	24200	24200	0
324	20250210	135700	16080400	24200	24200	24200	24200	0
325	20250210	135600	16080400	24200	24200	24200	24200	0
326	20250210	135500	16080400	24200	24200	24200	24200	3
327	20250210	135400	16007800	24200	24200	24200	24200	0
328	20250210	135300	16007800	24200	24200	24200	24200	0
329	20250210	135200	16007800	24200	24200	24200	24200	0
330	20250210	135100	16007800	24200	24200	24200	24200	0
331	20250210	135000	16007800	24200	24200	24200	24200	0
332	20250210	134900	16007800	24200	24200	24200	24200	0
333	20250210	134800	16007800	24200	24200	24200	24200	0
334	20250210	134700	16007800	24200	24200	24200	24200	0
335	20250210	134600	16007800	24200	24200	24200	24200	0
336	20250210	134500	16007800	24200	24200	24200	24200	0
337	20250210	134400	16007800	24200	24200	24200	24200	0
338	20250210	134300	16007800	24200	24200	24200	24200	0
339	20250210	134200	16007800	24200	24200	24200	24200	46
340	20250210	134100	14894600	24250	24250	24250	24250	0
341	20250210	134000	14894600	24250	24250	24250	24250	0
342	20250210	133900	14894600	24250	24250	24250	24250	0
343	20250210	133800	14894600	24250	24250	24250	24250	0
344	20250210	133700	14894600	24250	24250	24250	24250	0
345	20250210	133600	14894600	24250	24250	24250	24250	0
346	20250210	133500	14894600	24250	24250	24250	24250	0
347	20250210	133400	14894600	24250	24250	24250	24250	0
348	20250210	133300	14894600	24250	24250	24250	24250	0
349	20250210	133200	14894600	24250	24250	24250	24250	0
350	20250210	133100	14894600	24250	24250	24250	24250	0
351	20250210	133000	14894600	24250	24250	24250	24250	0
352	20250210	132900	14894600	24250	24250	24250	24250	0
353	20250210	132800	14894600	24250	24250	24250	24250	0
354	20250210	132700	14894600	24250	24250	24250	24250	0
355	20250210	132600	14894600	24250	24250	24250	24250	0
356	20250210	132500	14894600	24250	24250	24250	24250	0
357	20250210	132400	14894600	24250	24250	24250	24250	0
358	20250210	132300	14894600	24250	24250	24250	24250	0
359	20250210	132200	14894600	24250	24250	24250	24250	0
360	20250210	132100	14894600	24250	24250	24250	24250	0
361	20250210	132000	14894600	24250	24250	24250	24250	0
362	20250210	131900	14894600	24250	24250	24250	24250	0
363	20250210	131800	14894600	24250	24250	24250	24250	0
364	20250210	131700	14894600	24250	24250	24250	24250	0
365	20250210	131600	14894600	24250	24250	24250	24250	0
366	20250210	131500	14894600	24250	24250	24250	24250	0
367	20250210	131400	14894600	24250	24250	24250	24250	0
368	20250210	131300	14894600	24250	24250	24250	24250	0
369	20250210	131200	14894600	24250	24250	24250	24250	3
370	20250210	131100	14821850	24250	24250	24250	24250	0
371	20250210	131000	14821850	24250	24250	24250	24250	0
372	20250210	130900	14821850	24250	24250	24250	24250	0
373	20250210	130800	14821850	24250	24250	24250	24250	0
374	20250210	130700	14821850	24250	24250	24250	24250	0
375	20250210	130600	14821850	24250	24250	24250	24250	0
376	20250210	130500	14821850	24250	24250	24250	24250	0
377	20250210	130400	14821850	24250	24250	24250	24250	0
378	20250210	130300	14821850	24250	24250	24250	24250	0
379	20250210	130200	14821850	24250	24250	24250	24250	0
380	20250210	130100	14821850	24250	24250	24250	24250	0
381	20250210	130000	14821850	24250	24250	24250	24250	1
382	20250210	125900	14797600	24250	24250	24250	24250	0
383	20250210	125800	14797600	24250	24250	24250	24250	0
384	20250210	125700	14797600	24250	24250	24250	24250	0
385	20250210	125600	14797600	24250	24250	24250	24250	0
386	20250210	125500	14797600	24250	24250	24250	24250	1
387	20250210	125400	14773350	24250	24250	24250	24250	0
388	20250210	125300	14773350	24250	24250	24250	24250	0
389	20250210	125200	14773350	24250	24250	24250	24250	0
390	20250210	125100	14773350	24250	24250	24250	24250	2
391	20250210	125000	14724850	24250	24250	24250	24250	0
392	20250210	124900	14724850	24250	24250	24250	24250	0
393	20250210	124800	14724850	24250	24250	24250	24250	0
394	20250210	124700	14724850	24250	24250	24250	24250	0
395	20250210	124600	14724850	24250	24250	24250	24250	0
396	20250210	124500	14724850	24250	24250	24250	24250	0
397	20250210	124400	14724850	24250	24250	24250	24250	0
398	20250210	124300	14724850	24250	24250	24250	24250	0
399	20250210	124200	14724850	24250	24250	24250	24250	0
400	20250210	124100	14724850	24250	24250	24250	24250	0
401	20250210	124000	14724850	24250	24250	24250	24250	0
402	20250210	123900	14724850	24250	24250	24250	24250	0
403	20250210	123800	14724850	24250	24250	24250	24250	0
404	20250210	123700	14724850	24250	24250	24250	24250	0
405	20250210	123600	14724850	24250	24250	24250	24250	0
406	20250210	123500	14724850	24250	24250	24250	24250	0
407	20250210	123400	14724850	24250	24250	24250	24250	0
408	20250210	123300	14724850	24250	24250	24250	24250	0
409	20250210	123200	14724850	24250	24250	24250	24250	0
410	20250210	123100	14724850	24250	24250	24250	24250	1
411	20250210	123000	14700600	24250	24250	24250	24250	0
412	20250210	122900	14700600	24250	24250	24250	24250	0
413	20250210	122800	14700600	24250	24250	24250	24250	0
414	20250210	122700	14700600	24250	24250	24250	24250	0
415	20250210	122600	14700600	24250	24250	24250	24250	0
416	20250210	122500	14700600	24250	24250	24250	24250	0
417	20250210	122400	14700600	24250	24250	24250	24250	0
418	20250210	122300	14700600	24250	24250	24250	24250	5
419	20250210	122200	14579350	24250	24250	24250	24250	0
420	20250210	122100	14579350	24250	24250	24250	24250	0
421	20250210	122000	14579350	24250	24250	24250	24250	0
422	20250210	121900	14579350	24250	24250	24250	24250	0
423	20250210	121800	14579350	24250	24250	24250	24250	8
424	20250210	121700	14385350	24200	24200	24200	24200	0
425	20250210	121600	14385350	24200	24200	24200	24200	0
426	20250210	121500	14385350	24200	24200	24200	24200	0
427	20250210	121400	14385350	24200	24200	24200	24200	0
428	20250210	121300	14385350	24200	24200	24200	24200	0
429	20250210	121200	14385350	24200	24200	24200	24200	0
430	20250210	121100	14385350	24200	24200	24200	24200	0
431	20250210	121000	14385350	24200	24200	24200	24200	0
432	20250210	120900	14385350	24200	24200	24200	24200	0
433	20250210	120800	14385350	24200	24200	24200	24200	0
434	20250210	120700	14385350	24200	24200	24200	24200	0
435	20250210	120600	14385350	24200	24200	24200	24200	0
436	20250210	120500	14385350	24200	24200	24200	24200	0
437	20250210	120400	14385350	24200	24200	24200	24200	0
438	20250210	120300	14385350	24200	24200	24200	24200	0
439	20250210	120200	14385350	24200	24200	24200	24200	0
440	20250210	120100	14385350	24200	24200	24200	24200	0
441	20250210	120000	14385350	24200	24200	24200	24200	0
442	20250210	115900	14385350	24200	24200	24200	24200	0
443	20250210	115800	14385350	24200	24200	24200	24200	0
444	20250210	115700	14385350	24200	24200	24200	24200	0
445	20250210	115600	14385350	24200	24200	24200	24200	0
446	20250210	115500	14385350	24200	24200	24200	24200	0
447	20250210	115400	14385350	24200	24200	24200	24200	0
448	20250210	115300	14385350	24200	24200	24200	24200	0
449	20250210	115200	14385350	24200	24200	24200	24200	0
450	20250210	115100	14385350	24200	24200	24200	24200	0
451	20250210	115000	14385350	24200	24200	24200	24200	0
452	20250210	114900	14385350	24200	24200	24200	24200	0
453	20250210	114800	14385350	24200	24200	24200	24200	0
454	20250210	114700	14385350	24200	24200	24200	24200	0
455	20250210	114600	14385350	24200	24200	24200	24200	0
456	20250210	114500	14385350	24200	24200	24200	24200	0
457	20250210	114400	14385350	24200	24200	24200	24200	0
458	20250210	114300	14385350	24200	24200	24200	24200	0
459	20250210	114200	14385350	24200	24200	24200	24200	0
460	20250210	114100	14385350	24200	24200	24200	24200	0
461	20250210	114000	14385350	24200	24200	24200	24200	0
462	20250210	113900	14385350	24200	24200	24200	24200	0
463	20250210	113800	14385350	24200	24200	24200	24200	0
464	20250210	113700	14385350	24200	24200	24200	24200	0
465	20250210	113600	14385350	24200	24200	24200	24200	0
466	20250210	113500	14385350	24200	24200	24200	24200	0
467	20250210	113400	14385350	24200	24200	24200	24200	0
468	20250210	113300	14385350	24200	24200	24200	24200	0
469	20250210	113200	14385350	24200	24200	24200	24200	0
470	20250210	113100	14385350	24200	24200	24200	24200	0
471	20250210	113000	14385350	24200	24200	24200	24200	5
472	20250210	112900	14264350	24200	24200	24200	24200	0
473	20250210	112800	14264350	24200	24200	24200	24200	4
474	20250210	112700	14167550	24200	24200	24200	24200	0
475	20250210	112600	14167550	24200	24200	24200	24200	0
476	20250210	112500	14167550	24200	24200	24200	24200	0
477	20250210	112400	14167550	24200	24200	24200	24200	0
478	20250210	112300	14167550	24200	24200	24200	24200	0
479	20250210	112200	14167550	24200	24200	24200	24200	0
480	20250210	112100	14167550	24200	24200	24200	24200	0
481	20250210	112000	14167550	24200	24200	24200	24200	0
482	20250210	111900	14167550	24200	24200	24200	24200	0
483	20250210	111800	14167550	24200	24200	24200	24200	1
484	20250210	111700	14143350	24200	24200	24200	24200	0
485	20250210	111600	14143350	24200	24200	24200	24200	0
486	20250210	111500	14143350	24200	24200	24200	24200	0
487	20250210	111400	14143350	24200	24200	24200	24200	0
488	20250210	111300	14143350	24200	24200	24200	24200	0
489	20250210	111200	14143350	24200	24200	24200	24200	0
490	20250210	111100	14143350	24200	24200	24200	24200	0
491	20250210	111000	14143350	24200	24200	24200	24200	0
492	20250210	110900	14143350	24200	24200	24200	24200	0
493	20250210	110800	14143350	24200	24200	24200	24200	0
494	20250210	110700	14143350	24200	24200	24200	24200	0
495	20250210	110600	14143350	24200	24200	24200	24200	0
496	20250210	110500	14143350	24200	24200	24200	24200	0
497	20250210	110400	14143350	24200	24200	24200	24200	0
498	20250210	110300	14143350	24200	24200	24200	24200	0
499	20250210	110200	14143350	24200	24200	24200	24200	0
500	20250210	110100	14143350	24200	24200	24200	24200	0
501	20250210	110000	14143350	24200	24200	24200	24200	0
502	20250210	105900	14143350	24200	24200	24200	24200	0
503	20250210	105800	14143350	24200	24200	24200	24200	0
504	20250210	105700	14143350	24200	24200	24200	24200	0
505	20250210	105600	14143350	24200	24200	24200	24200	0
506	20250210	105500	14143350	24200	24200	24200	24200	0
507	20250210	105400	14143350	24200	24200	24200	24200	5
508	20250210	105300	14022350	24150	24150	24150	24150	0
509	20250210	105200	14022350	24150	24150	24150	24150	5
510	20250210	105100	13901600	24250	24250	24250	24250	0
511	20250210	105000	13901600	24250	24250	24250	24250	0
512	20250210	104900	13901600	24250	24250	24250	24250	0
513	20250210	104800	13901600	24250	24250	24250	24250	0
514	20250210	104700	13901600	24250	24250	24250	24250	0
515	20250210	104600	13901600	24250	24250	24250	24250	0
516	20250210	104500	13901600	24250	24250	24250	24250	0
517	20250210	104400	13901600	24250	24250	24250	24250	0
518	20250210	104300	13901600	24250	24250	24250	24250	0
519	20250210	104200	13901600	24250	24250	24250	24250	0
520	20250210	104100	13901600	24250	24250	24250	24250	0
521	20250210	104000	13901600	24250	24250	24250	24250	0
522	20250210	103900	13901600	24250	24250	24250	24250	0
523	20250210	103800	13901600	24250	24250	24250	24250	0
524	20250210	103700	13901600	24250	24250	24250	24250	0
525	20250210	103600	13901600	24250	24250	24250	24250	0
526	20250210	103500	13901600	24250	24250	24250	24250	0
527	20250210	103400	13901600	24250	24250	24250	24250	0
528	20250210	103300	13901600	24250	24250	24250	24250	1
529	20250210	103200	13877350	24250	24250	24250	24250	0
530	20250210	103100	13877350	24250	24250	24250	24250	0
531	20250210	103000	13877350	24250	24250	24250	24250	0
532	20250210	102900	13877350	24250	24250	24250	24250	1
533	20250210	102800	13853100	24250	24250	24250	24250	0
534	20250210	102700	13853100	24250	24250	24250	24250	0
535	20250210	102600	13853100	24250	24250	24250	24250	0
536	20250210	102500	13853100	24250	24250	24250	24250	0
537	20250210	102400	13853100	24250	24250	24250	24250	0
538	20250210	102300	13853100	24250	24250	24250	24250	0
539	20250210	102200	13853100	24250	24250	24250	24250	0
540	20250210	102100	13853100	24250	24250	24250	24250	1
541	20250210	102000	13828850	24150	24150	24150	24150	0
542	20250210	101900	13828850	24150	24150	24150	24150	0
543	20250210	101800	13828850	24150	24150	24150	24150	0
544	20250210	101700	13828850	24150	24150	24150	24150	10
545	20250210	101600	13587350	24150	24150	24150	24150	0
546	20250210	101500	13587350	24150	24150	24150	24150	0
547	20250210	101400	13587350	24150	24200	24200	24150	310
548	20250210	101300	6099900	24200	24200	24200	24200	0
549	20250210	101200	6099900	24200	24200	24200	24200	0
550	20250210	101100	6099900	24200	24200	24200	24200	0
551	20250210	101000	6099900	24200	24200	24200	24200	0
552	20250210	100900	6099900	24200	24200	24200	24200	0
553	20250210	100800	6099900	24200	24200	24200	24200	0
554	20250210	100700	6099900	24200	24200	24200	24200	0
555	20250210	100600	6099900	24200	24200	24200	24200	0
556	20250210	100500	6099900	24200	24200	24200	24200	0
557	20250210	100400	6099900	24200	24200	24200	24200	0
558	20250210	100300	6099900	24200	24200	24200	24200	0
559	20250210	100200	6099900	24200	24200	24200	24200	0
560	20250210	100100	6099900	24200	24200	24200	24200	0
561	20250210	100000	6099900	24200	24200	24200	24200	0
562	20250210	095900	6099900	24200	24200	24200	24200	0
563	20250210	095800	6099900	24200	24200	24200	24200	0
564	20250210	095700	6099900	24200	24200	24200	24200	40
565	20250210	095600	5131900	24300	24300	24300	24300	0
566	20250210	095500	5131900	24300	24300	24300	24300	0
567	20250210	095400	5131900	24300	24300	24300	24300	0
568	20250210	095300	5131900	24300	24300	24300	24300	1
569	20250210	095200	5107600	24300	24300	24300	24300	0
570	20250210	095100	5107600	24300	24300	24300	24300	0
571	20250210	095000	5107600	24300	24300	24300	24300	0
572	20250210	094900	5107600	24300	24300	24300	24300	1
573	20250210	094800	5083300	24250	24250	24250	24250	0
574	20250210	094700	5083300	24250	24250	24250	24250	0
575	20250210	094600	5083300	24250	24250	24250	24250	0
576	20250210	094500	5083300	24250	24250	24250	24250	0
577	20250210	094400	5083300	24250	24250	24250	24250	0
578	20250210	094300	5083300	24250	24250	24250	24250	0
579	20250210	094200	5083300	24250	24250	24250	24250	0
580	20250210	094100	5083300	24250	24250	24250	24250	0
581	20250210	094000	5083300	24250	24250	24250	24250	0
582	20250210	093900	5083300	24250	24250	24250	24250	0
583	20250210	093800	5083300	24250	24250	24250	24250	1
584	20250210	093700	5059050	24250	24250	24250	24250	0
585	20250210	093600	5059050	24250	24250	24250	24250	1
586	20250210	093500	5034800	24200	24200	24200	24200	6
587	20250210	093400	4889600	24350	24350	24350	24350	0
588	20250210	093300	4889600	24350	24350	24350	24350	0
589	20250210	093200	4889600	24350	24350	24350	24350	0
590	20250210	093100	4889600	24350	24350	24350	24350	0
591	20250210	093000	4889600	24350	24350	24350	24350	0
592	20250210	092900	4889600	24350	24350	24350	24350	0
593	20250210	092800	4889600	24350	24350	24350	24350	0
594	20250210	092700	4889600	24350	24350	24350	24350	0
595	20250210	092600	4889600	24350	24350	24350	24350	0
596	20250210	092500	4889600	24350	24350	24350	24350	0
597	20250210	092400	4889600	24350	24350	24350	24350	0
598	20250210	092300	4889600	24350	24350	24350	24350	0
599	20250210	092200	4889600	24350	24350	24350	24350	0
600	20250210	092100	4889600	24350	24350	24350	24350	0
601	20250210	092000	4889600	24350	24350	24350	24350	0
602	20250210	091900	4889600	24350	24350	24350	24350	0
603	20250210	091800	4889600	24350	24350	24350	24350	0
604	20250210	091700	4889600	24350	24350	24350	24350	0
605	20250210	091600	4889600	24350	24350	24350	24350	0
606	20250210	091500	4889600	24350	24350	24350	24350	0
607	20250210	091400	4889600	24350	24350	24350	24350	0
608	20250210	091300	4889600	24350	24350	24350	24350	0
609	20250210	091200	4889600	24350	24350	24350	24350	0
610	20250210	091100	4889600	24350	24350	24350	24350	0
611	20250210	091000	4889600	24350	24350	24350	24350	0
612	20250210	090900	4889600	24350	24350	24350	24350	0
613	20250210	090800	4889600	24350	24350	24350	24350	54
614	20250210	090700	3574700	24350	24300	24350	24300	146
615	20250210	090600	24350	24350	24350	24350	24350	0
616	20250210	090500	24350	24350	24350	24350	24350	0
617	20250210	090400	24350	24350	24350	24350	24350	0
618	20250210	090300	24350	24350	24350	24350	24350	0
619	20250210	090200	24350	24350	24350	24350	24350	0
620	20250210	090100	24350	24350	24350	24350	24350	0
621	20250210	090000	24350	24350	24350	24350	24350	1