KissMeData/079960/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	195600	179209770	17980	17980	17980	17980	124
3	20250210	195500	179209770	17980	17980	17980	17980	0
4	20250210	195400	179209770	17980	17980	17980	17980	0
5	20250210	195300	179209770	17980	17980	17980	17980	0
6	20250210	195200	179209770	17980	17980	17980	17980	0
7	20250210	195100	179209770	17980	17980	17980	17980	0
8	20250210	195000	179209770	17980	17980	17980	17980	0
9	20250210	194900	179209770	17980	17980	17980	17980	0
10	20250210	194800	179209770	17980	17980	17980	17980	0
11	20250210	194700	179209770	17980	17980	17980	17980	0
12	20250210	194600	179209770	17980	17980	17980	17980	0
13	20250210	194500	179209770	17980	17980	17980	17980	0
14	20250210	194400	179209770	17980	17980	17980	17980	0
15	20250210	194300	179209770	17980	17980	17980	17980	0
16	20250210	194200	179209770	17980	17980	17980	17980	0
17	20250210	194100	179209770	17980	17980	17980	17980	0
18	20250210	194000	179209770	17980	17980	17980	17980	0
19	20250210	193900	179209770	17980	17980	17980	17980	0
20	20250210	193800	179209770	17980	17980	17980	17980	0
21	20250210	193700	179209770	17980	17980	17980	17980	0
22	20250210	193600	179209770	17980	17980	17980	17980	0
23	20250210	193500	179209770	17980	17980	17980	17980	0
24	20250210	193400	179209770	17980	17980	17980	17980	0
25	20250210	193300	179209770	17980	17980	17980	17980	0
26	20250210	193200	179209770	17980	17980	17980	17980	0
27	20250210	193100	179209770	17980	17980	17980	17980	0
28	20250210	193000	179209770	17980	17980	17980	17980	0
29	20250210	192900	179209770	17980	17980	17980	17980	0
30	20250210	192800	179209770	17980	17980	17980	17980	0
31	20250210	192700	179209770	17980	17980	17980	17980	0
32	20250210	192600	179209770	17980	17980	17980	17980	124
33	20250210	192500	179209770	17980	17980	17980	17980	0
34	20250210	192400	179209770	17980	17980	17980	17980	0
35	20250210	192300	179209770	17980	17980	17980	17980	0
36	20250210	192200	179209770	17980	17980	17980	17980	0
37	20250210	192100	179209770	17980	17980	17980	17980	0
38	20250210	192000	179209770	17980	17980	17980	17980	0
39	20250210	191900	179209770	17980	17980	17980	17980	0
40	20250210	191800	179209770	17980	17980	17980	17980	0
41	20250210	191700	179209770	17980	17980	17980	17980	0
42	20250210	191600	179209770	17980	17980	17980	17980	0
43	20250210	191500	179209770	17980	17980	17980	17980	0
44	20250210	191400	179209770	17980	17980	17980	17980	0
45	20250210	191300	179209770	17980	17980	17980	17980	0
46	20250210	191200	179209770	17980	17980	17980	17980	0
47	20250210	191100	179209770	17980	17980	17980	17980	0
48	20250210	191000	179209770	17980	17980	17980	17980	0
49	20250210	190900	179209770	17980	17980	17980	17980	0
50	20250210	190800	179209770	17980	17980	17980	17980	0
51	20250210	190700	179209770	17980	17980	17980	17980	0
52	20250210	190600	179209770	17980	17980	17980	17980	0
53	20250210	190500	179209770	17980	17980	17980	17980	0
54	20250210	190400	179209770	17980	17980	17980	17980	0
55	20250210	190300	179209770	17980	17980	17980	17980	0
56	20250210	190200	179209770	17980	17980	17980	17980	0
57	20250210	190100	179209770	17980	17980	17980	17980	0
58	20250210	190000	179209770	17980	17980	17980	17980	0
59	20250210	185900	179209770	17980	17980	17980	17980	0
60	20250210	185800	179209770	17980	17980	17980	17980	0
61	20250210	185700	179209770	17980	17980	17980	17980	0
62	20250210	185600	179209770	17980	17980	17980	17980	124
63	20250210	185500	179209770	17980	17980	17980	17980	0
64	20250210	185400	179209770	17980	17980	17980	17980	0
65	20250210	185300	179209770	17980	17980	17980	17980	0
66	20250210	185200	179209770	17980	17980	17980	17980	0
67	20250210	185100	179209770	17980	17980	17980	17980	0
68	20250210	185000	179209770	17980	17980	17980	17980	0
69	20250210	184900	179209770	17980	17980	17980	17980	0
70	20250210	184800	179209770	17980	17980	17980	17980	0
71	20250210	184700	179209770	17980	17980	17980	17980	0
72	20250210	184600	179209770	17980	17980	17980	17980	0
73	20250210	184500	179209770	17980	17980	17980	17980	0
74	20250210	184400	179209770	17980	17980	17980	17980	0
75	20250210	184300	179209770	17980	17980	17980	17980	0
76	20250210	184200	179209770	17980	17980	17980	17980	0
77	20250210	184100	179209770	17980	17980	17980	17980	0
78	20250210	184000	179209770	17980	17980	17980	17980	0
79	20250210	183900	179209770	17980	17980	17980	17980	0
80	20250210	183800	179209770	17980	17980	17980	17980	0
81	20250210	183700	179209770	17980	17980	17980	17980	0
82	20250210	183600	179209770	17980	17980	17980	17980	0
83	20250210	183500	179209770	17980	17980	17980	17980	0
84	20250210	183400	179209770	17980	17980	17980	17980	0
85	20250210	183300	179209770	17980	17980	17980	17980	0
86	20250210	183200	179209770	17980	17980	17980	17980	0
87	20250210	183100	179209770	17980	17980	17980	17980	0
88	20250210	183000	179209770	17980	17980	17980	17980	0
89	20250210	182900	179209770	17980	17980	17980	17980	0
90	20250210	182800	179209770	17980	17980	17980	17980	0
91	20250210	182700	179209770	17980	17980	17980	17980	0
92	20250210	182600	179209770	17980	17980	17980	17980	124
93	20250210	182500	179209770	17980	17980	17980	17980	0
94	20250210	182400	179209770	17980	17980	17980	17980	0
95	20250210	182300	179209770	17980	17980	17980	17980	0
96	20250210	182200	179209770	17980	17980	17980	17980	0
97	20250210	182100	179209770	17980	17980	17980	17980	0
98	20250210	182000	179209770	17980	17980	17980	17980	0
99	20250210	181900	179209770	17980	17980	17980	17980	0
100	20250210	181800	179209770	17980	17980	17980	17980	0
101	20250210	181700	179209770	17980	17980	17980	17980	0
102	20250210	181600	179209770	17980	17980	17980	17980	0
103	20250210	181500	179209770	17980	17980	17980	17980	0
104	20250210	181400	179209770	17980	17980	17980	17980	0
105	20250210	181300	179209770	17980	17980	17980	17980	0
106	20250210	181200	179209770	17980	17980	17980	17980	0
107	20250210	181100	179209770	17980	17980	17980	17980	0
108	20250210	181000	179209770	17980	17980	17980	17980	0
109	20250210	180900	179209770	17980	17980	17980	17980	0
110	20250210	180800	179209770	17980	17980	17980	17980	0
111	20250210	180700	179209770	17980	17980	17980	17980	0
112	20250210	180600	179209770	17980	17980	17980	17980	0
113	20250210	180500	179209770	17980	17980	17980	17980	0
114	20250210	180400	179209770	17980	17980	17980	17980	0
115	20250210	180300	179209770	17980	17980	17980	17980	0
116	20250210	180200	179209770	17980	17980	17980	17980	0
117	20250210	180100	179209770	17980	17980	17980	17980	0
118	20250210	180000	179209770	17980	17980	17980	17980	0
119	20250210	175900	179209770	17980	17980	17980	17980	0
120	20250210	175800	179209770	17980	17980	17980	17980	0
121	20250210	175700	179209770	17980	17980	17980	17980	0
122	20250210	175600	179209770	17980	17980	17980	17980	124
123	20250210	175500	179209770	17980	17980	17980	17980	0
124	20250210	175400	179209770	17980	17980	17980	17980	0
125	20250210	175300	179209770	17980	17980	17980	17980	0
126	20250210	175200	179209770	17980	17980	17980	17980	0
127	20250210	175100	179209770	17980	17980	17980	17980	0
128	20250210	175000	179209770	17980	17980	17980	17980	0
129	20250210	174900	179209770	17980	17980	17980	17980	0
130	20250210	174800	179209770	17980	17980	17980	17980	0
131	20250210	174700	179209770	17980	17980	17980	17980	0
132	20250210	174600	179209770	17980	17980	17980	17980	0
133	20250210	174500	179209770	17980	17980	17980	17980	0
134	20250210	174400	179209770	17980	17980	17980	17980	0
135	20250210	174300	179209770	17980	17980	17980	17980	0
136	20250210	174200	179209770	17980	17980	17980	17980	0
137	20250210	174100	179209770	17980	17980	17980	17980	0
138	20250210	174000	179209770	17980	17980	17980	17980	0
139	20250210	173900	179209770	17980	17980	17980	17980	0
140	20250210	173800	179209770	17980	17980	17980	17980	0
141	20250210	173700	179209770	17980	17980	17980	17980	0
142	20250210	173600	179209770	17980	17980	17980	17980	0
143	20250210	173500	179209770	17980	17980	17980	17980	0
144	20250210	173400	179209770	17980	17980	17980	17980	0
145	20250210	173300	179209770	17980	17980	17980	17980	0
146	20250210	173200	179209770	17980	17980	17980	17980	0
147	20250210	173100	179209770	17980	17980	17980	17980	0
148	20250210	173000	179209770	17980	17980	17980	17980	0
149	20250210	172900	179209770	17980	17980	17980	17980	0
150	20250210	172800	179209770	17980	17980	17980	17980	0
151	20250210	172700	179209770	17980	17980	17980	17980	0
152	20250210	172600	179209770	17980	17980	17980	17980	124
153	20250210	172500	179209770	17980	17980	17980	17980	0
154	20250210	172400	179209770	17980	17980	17980	17980	0
155	20250210	172300	179209770	17980	17980	17980	17980	0
156	20250210	172200	179209770	17980	17980	17980	17980	0
157	20250210	172100	179209770	17980	17980	17980	17980	0
158	20250210	172000	179209770	17980	17980	17980	17980	0
159	20250210	171900	179209770	17980	17980	17980	17980	0
160	20250210	171800	179209770	17980	17980	17980	17980	0
161	20250210	171700	179209770	17980	17980	17980	17980	0
162	20250210	171600	179209770	17980	17980	17980	17980	0
163	20250210	171500	179209770	17980	17980	17980	17980	0
164	20250210	171400	179209770	17980	17980	17980	17980	0
165	20250210	171300	179209770	17980	17980	17980	17980	0
166	20250210	171200	179209770	17980	17980	17980	17980	0
167	20250210	171100	179209770	17980	17980	17980	17980	0
168	20250210	171000	179209770	17980	17980	17980	17980	0
169	20250210	170900	179209770	17980	17980	17980	17980	0
170	20250210	170800	179209770	17980	17980	17980	17980	0
171	20250210	170700	179209770	17980	17980	17980	17980	0
172	20250210	170600	179209770	17980	17980	17980	17980	0
173	20250210	170500	179209770	17980	17980	17980	17980	0
174	20250210	170400	179209770	17980	17980	17980	17980	0
175	20250210	170300	179209770	17980	17980	17980	17980	0
176	20250210	170200	179209770	17980	17980	17980	17980	0
177	20250210	170100	179209770	17980	17980	17980	17980	0
178	20250210	170000	179209770	17980	17980	17980	17980	0
179	20250210	165900	179209770	17980	17980	17980	17980	0
180	20250210	165800	179209770	17980	17980	17980	17980	0
181	20250210	165700	179209770	17980	17980	17980	17980	0
182	20250210	165600	179209770	17980	17980	17980	17980	124
183	20250210	165500	179209770	17980	17980	17980	17980	0
184	20250210	165400	179209770	17980	17980	17980	17980	0
185	20250210	165300	179209770	17980	17980	17980	17980	0
186	20250210	165200	179209770	17980	17980	17980	17980	0
187	20250210	165100	179209770	17980	17980	17980	17980	0
188	20250210	165000	179209770	17980	17980	17980	17980	0
189	20250210	164900	179209770	17980	17980	17980	17980	0
190	20250210	164800	179209770	17980	17980	17980	17980	0
191	20250210	164700	179209770	17980	17980	17980	17980	0
192	20250210	164600	179209770	17980	17980	17980	17980	0
193	20250210	164500	179209770	17980	17980	17980	17980	0
194	20250210	164400	179209770	17980	17980	17980	17980	0
195	20250210	164300	179209770	17980	17980	17980	17980	0
196	20250210	164200	179209770	17980	17980	17980	17980	0
197	20250210	164100	179209770	17980	17980	17980	17980	0
198	20250210	164000	179209770	17980	17980	17980	17980	0
199	20250210	163900	179209770	17980	17980	17980	17980	0
200	20250210	163800	179209770	17980	17980	17980	17980	0
201	20250210	163700	179209770	17980	17980	17980	17980	0
202	20250210	163600	179209770	17980	17980	17980	17980	0
203	20250210	163500	179209770	17980	17980	17980	17980	0
204	20250210	163400	179209770	17980	17980	17980	17980	0
205	20250210	163300	179209770	17980	17980	17980	17980	0
206	20250210	163200	179209770	17980	17980	17980	17980	0
207	20250210	163100	179209770	17980	17980	17980	17980	0
208	20250210	163000	179209770	17980	17980	17980	17980	0
209	20250210	162900	179209770	17980	17980	17980	17980	0
210	20250210	162800	179209770	17980	17980	17980	17980	0
211	20250210	162700	179209770	17980	17980	17980	17980	0
212	20250210	162600	179209770	17980	17980	17980	17980	124
213	20250210	162500	179209770	17980	17980	17980	17980	0
214	20250210	162400	179209770	17980	17980	17980	17980	0
215	20250210	162300	179209770	17980	17980	17980	17980	0
216	20250210	162200	179209770	17980	17980	17980	17980	0
217	20250210	162100	179209770	17980	17980	17980	17980	0
218	20250210	162000	179209770	17980	17980	17980	17980	0
219	20250210	161900	179209770	17980	17980	17980	17980	0
220	20250210	161800	179209770	17980	17980	17980	17980	0
221	20250210	161700	179209770	17980	17980	17980	17980	0
222	20250210	161600	179209770	17980	17980	17980	17980	0
223	20250210	161500	179209770	17980	17980	17980	17980	0
224	20250210	161400	179209770	17980	17980	17980	17980	0
225	20250210	161300	179209770	17980	17980	17980	17980	0
226	20250210	161200	179209770	17980	17980	17980	17980	0
227	20250210	161100	179209770	17980	17980	17980	17980	0
228	20250210	161000	179209770	17980	17980	17980	17980	0
229	20250210	160900	179209770	17980	17980	17980	17980	0
230	20250210	160800	179209770	17980	17980	17980	17980	0
231	20250210	160700	179209770	17980	17980	17980	17980	0
232	20250210	160600	179209770	17980	17980	17980	17980	0
233	20250210	160500	179209770	17980	17980	17980	17980	0
234	20250210	160400	179209770	17980	17980	17980	17980	0
235	20250210	160300	179209770	17980	17980	17980	17980	0
236	20250210	160200	179209770	17980	17980	17980	17980	0
237	20250210	160100	179209770	17980	17980	17980	17980	0
238	20250210	160000	179209770	17980	17980	17980	17980	0
239	20250210	155900	179209770	17980	17980	17980	17980	0
240	20250210	155800	179209770	17980	17980	17980	17980	0
241	20250210	155700	179209770	17980	17980	17980	17980	0
242	20250210	155600	179209770	17980	17980	17980	17980	124
243	20250210	155500	179209770	17980	17980	17980	17980	0
244	20250210	155400	179209770	17980	17980	17980	17980	0
245	20250210	155300	179209770	17980	17980	17980	17980	0
246	20250210	155200	179209770	17980	17980	17980	17980	0
247	20250210	155100	179209770	17980	17980	17980	17980	0
248	20250210	155000	179209770	17980	17980	17980	17980	0
249	20250210	154900	179209770	17980	17980	17980	17980	0
250	20250210	154800	179209770	17980	17980	17980	17980	0
251	20250210	154700	179209770	17980	17980	17980	17980	0
252	20250210	154600	179209770	17980	17980	17980	17980	0
253	20250210	154500	179209770	17980	17980	17980	17980	0
254	20250210	154400	179209770	17980	17980	17980	17980	0
255	20250210	154300	179209770	17980	17980	17980	17980	0
256	20250210	154200	179209770	17980	17980	17980	17980	0
257	20250210	154100	179209770	17980	17980	17980	17980	0
258	20250210	154000	179209770	17980	17980	17980	17980	0
259	20250210	153900	179209770	17980	17980	17980	17980	0
260	20250210	153800	179209770	17980	17980	17980	17980	0
261	20250210	153700	179209770	17980	17980	17980	17980	0
262	20250210	153600	179209770	17980	17980	17980	17980	0
263	20250210	153500	179209770	17980	17980	17980	17980	0
264	20250210	153400	179209770	17980	17980	17980	17980	0
265	20250210	153300	179209770	17980	17980	17980	17980	0
266	20250210	153200	179209770	17980	17980	17980	17980	0
267	20250210	153100	179209770	17980	17980	17980	17980	0
268	20250210	153000	179209770	17980	17980	17980	17980	124
269	20250210	152900	176980250	17980	17980	17980	17980	0
270	20250210	152800	176980250	17980	17980	17980	17980	0
271	20250210	152700	176980250	17980	17980	17980	17980	0
272	20250210	152600	176980250	17980	17980	17980	17980	0
273	20250210	152500	176980250	17980	17980	17980	17980	0
274	20250210	152400	176980250	17980	17980	17980	17980	0
275	20250210	152300	176980250	17980	17980	17980	17980	0
276	20250210	152200	176980250	17980	17980	17980	17980	0
277	20250210	152100	176980250	17980	17980	17980	17980	0
278	20250210	152000	176980250	17980	17980	17980	17980	0
279	20250210	151900	176980250	17980	18050	18050	17980	110
280	20250210	151800	174996110	17980	17980	17980	17980	0
281	20250210	151700	174996110	17980	17980	17980	17980	0
282	20250210	151600	174996110	17980	17980	17980	17980	0
283	20250210	151500	174996110	17980	17980	17980	17980	0
284	20250210	151400	174996110	17980	17980	17980	17980	35
285	20250210	151300	174366810	18010	18010	18010	18010	965
286	20250210	151200	156987160	18050	18050	18050	18050	0
287	20250210	151100	156987160	18050	18050	18050	18050	60
288	20250210	151000	155904160	18050	18050	18050	18050	55
289	20250210	150900	154911410	18070	18070	18070	18070	0
290	20250210	150800	154911410	18070	18070	18070	18070	0
291	20250210	150700	154911410	18070	18070	18070	18070	0
292	20250210	150600	154911410	18070	18070	18070	18070	0
293	20250210	150500	154911410	18070	18070	18070	18070	0
294	20250210	150400	154911410	18070	18070	18070	18070	0
295	20250210	150300	154911410	18070	18030	18070	18030	210
296	20250210	150200	151122830	18020	18020	18020	18020	0
297	20250210	150100	151122830	18020	18020	18020	18020	0
298	20250210	150000	151122830	18020	18020	18020	18020	32
299	20250210	145900	150546190	18020	18020	18020	18020	0
300	20250210	145800	150546190	18020	18020	18020	18020	0
301	20250210	145700	150546190	18020	18020	18020	18020	0
302	20250210	145600	150546190	18020	18020	18020	18020	30
303	20250210	145500	150005590	18020	18020	18020	18020	0
304	20250210	145400	150005590	18020	18020	18020	18020	0
305	20250210	145300	150005590	18020	18020	18020	18020	0
306	20250210	145200	150005590	18020	18020	18020	18020	0
307	20250210	145100	150005590	18020	18020	18020	18020	0
308	20250210	145000	150005590	18020	18020	18020	18020	0
309	20250210	144900	150005590	18020	18020	18020	18020	0
310	20250210	144800	150005590	18020	18020	18020	18020	0
311	20250210	144700	150005590	18020	18020	18020	18020	1
312	20250210	144600	149987570	17960	17960	17960	17960	74
313	20250210	144500	148658530	17960	17960	17960	17960	63
314	20250210	144400	147527050	18020	18020	18020	18020	0
315	20250210	144300	147527050	18020	18020	18020	18020	0
316	20250210	144200	147527050	18020	18020	18020	18020	0
317	20250210	144100	147527050	18020	18020	18020	18020	0
318	20250210	144000	147527050	18020	18020	18020	18020	0
319	20250210	143900	147527050	18020	18020	18020	18020	0
320	20250210	143800	147527050	18020	18020	18020	18020	0
321	20250210	143700	147527050	18020	18020	18020	18020	0
322	20250210	143600	147527050	18020	18020	18020	18020	1
323	20250210	143500	147509030	17960	17960	17960	17960	20
324	20250210	143400	147149830	18000	18000	18000	18000	0
325	20250210	143300	147149830	18000	18000	18000	18000	0
326	20250210	143200	147149830	18000	18000	18000	18000	0
327	20250210	143100	147149830	18000	18000	18000	18000	0
328	20250210	143000	147149830	18000	18000	18000	18000	4
329	20250210	142900	147077830	18000	18000	18000	18000	66
330	20250210	142800	145889830	18020	18000	18020	17970	1011
331	20250210	142700	127720310	18020	18020	18020	18020	0
332	20250210	142600	127720310	18020	18020	18020	18020	0
333	20250210	142500	127720310	18020	18020	18020	18020	0
334	20250210	142400	127720310	18020	18020	18020	18020	0
335	20250210	142300	127720310	18020	18020	18020	18020	0
336	20250210	142200	127720310	18020	18020	18020	18020	0
337	20250210	142100	127720310	18020	18020	18020	18020	0
338	20250210	142000	127720310	18020	18020	18020	18020	0
339	20250210	141900	127720310	18020	18020	18020	18020	0
340	20250210	141800	127720310	18020	18020	18020	18020	0
341	20250210	141700	127720310	18020	18020	18020	18020	0
342	20250210	141600	127720310	18020	18020	18020	18020	20
343	20250210	141500	127359910	18020	18020	18020	18020	0
344	20250210	141400	127359910	18020	18020	18020	18020	0
345	20250210	141300	127359910	18020	18020	18020	18020	0
346	20250210	141200	127359910	18020	18010	18020	18010	70
347	20250210	141100	126099080	17970	17970	17970	17970	0
348	20250210	141000	126099080	17970	17970	17970	17970	0
349	20250210	140900	126099080	17970	17970	17970	17970	0
350	20250210	140800	126099080	17970	17970	17970	17970	0
351	20250210	140700	126099080	17970	17970	17970	17970	0
352	20250210	140600	126099080	17970	17970	17970	17970	0
353	20250210	140500	126099080	17970	17970	17970	17970	0
354	20250210	140400	126099080	17970	17970	17970	17970	0
355	20250210	140300	126099080	17970	17970	17970	17970	0
356	20250210	140200	126099080	17970	17970	17970	17970	0
357	20250210	140100	126099080	17970	17970	17970	17970	0
358	20250210	140000	126099080	17970	17970	17970	17970	0
359	20250210	135900	126099080	17970	17970	17970	17970	0
360	20250210	135800	126099080	17970	17970	17970	17970	0
361	20250210	135700	126099080	17970	17970	17970	17970	0
362	20250210	135600	126099080	17970	17970	17970	17970	0
363	20250210	135500	126099080	17970	17970	17970	17970	200
364	20250210	135400	122505080	18010	18010	18010	18010	0
365	20250210	135300	122505080	18010	18010	18010	18010	0
366	20250210	135200	122505080	18010	18010	18010	18010	0
367	20250210	135100	122505080	18010	18010	18010	18010	0
368	20250210	135000	122505080	18010	18010	18010	18010	0
369	20250210	134900	122505080	18010	18010	18010	18010	0
370	20250210	134800	122505080	18010	18000	18010	18000	82
371	20250210	134700	121029070	18000	18000	18000	18000	0
372	20250210	134600	121029070	18000	18000	18000	18000	0
373	20250210	134500	121029070	18000	18000	18000	18000	0
374	20250210	134400	121029070	18000	18000	18000	18000	0
375	20250210	134300	121029070	18000	18000	18000	18000	0
376	20250210	134200	121029070	18000	18000	18000	18000	28
377	20250210	134100	120525070	18000	18000	18000	18000	0
378	20250210	134000	120525070	18000	18000	18000	18000	0
379	20250210	133900	120525070	18000	18000	18000	18000	28
380	20250210	133800	120021070	17930	17930	17930	17930	0
381	20250210	133700	120021070	17930	17930	17930	17930	0
382	20250210	133600	120021070	17930	17930	17930	17930	0
383	20250210	133500	120021070	17930	17930	17930	17930	0
384	20250210	133400	120021070	17930	17930	17930	17930	0
385	20250210	133300	120021070	17930	17950	17950	17930	300
386	20250210	133200	114636670	17990	17990	17990	17990	0
387	20250210	133100	114636670	17990	17990	17990	17990	316
388	20250210	133000	108951830	17990	17990	17990	17990	0
389	20250210	132900	108951830	17990	17990	17990	17990	0
390	20250210	132800	108951830	17990	17990	17990	17990	1
391	20250210	132700	108933840	17970	17970	17970	17970	0
392	20250210	132600	108933840	17970	17970	17970	17970	0
393	20250210	132500	108933840	17970	17970	17970	17970	80
394	20250210	132400	107496240	18000	18000	18000	18000	0
395	20250210	132300	107496240	18000	18000	18000	18000	0
396	20250210	132200	107496240	18000	18000	18000	18000	0
397	20250210	132100	107496240	18000	18000	18000	18000	0
398	20250210	132000	107496240	18000	18000	18000	18000	0
399	20250210	131900	107496240	18000	18000	18000	18000	0
400	20250210	131800	107496240	18000	17990	18000	17980	7
401	20250210	131700	107370310	17980	17980	18000	17980	11
402	20250210	131600	107172430	17980	17980	18000	17980	9
403	20250210	131500	107010530	18000	17980	18000	17980	14
404	20250210	131400	106758670	18000	18000	18000	17980	61
405	20250210	131300	105660810	17980	17970	18000	17970	15
406	20250210	131200	105390990	18000	17970	18000	17970	10
407	20250210	131100	105211170	18000	17970	18000	17970	6
408	20250210	131000	105103280	17990	17960	18000	17960	15
409	20250210	130900	104833740	17990	17970	18000	17970	11
410	20250210	130800	104635970	18000	17950	18000	17950	12
411	20250210	130700	104420330	18000	17960	18000	17960	10
412	20250210	130600	104240570	17970	17960	18000	17960	14
413	20250210	130500	103988950	18000	17990	18000	17930	611
414	20250210	130400	93030150	17970	17970	17990	17970	11
415	20250210	130300	92832420	17980	17970	17980	17970	12
416	20250210	130200	92616720	17980	17980	17980	17970	11
417	20250210	130100	92419000	17970	17970	17970	17970	11
418	20250210	130000	92221330	17970	17970	17970	17970	0
419	20250210	125900	92221330	17970	17950	17970	17950	247
420	20250210	125800	87787630	17940	17940	17940	17940	0
421	20250210	125700	87787630	17940	17940	17940	17940	0
422	20250210	125600	87787630	17940	17940	17940	17940	0
423	20250210	125500	87787630	17940	17940	17940	17940	0
424	20250210	125400	87787630	17940	17940	17940	17940	0
425	20250210	125300	87787630	17940	17940	17940	17940	0
426	20250210	125200	87787630	17940	17940	17940	17940	0
427	20250210	125100	87787630	17940	17940	17940	17940	5
428	20250210	125000	87697930	17950	17950	17950	17950	0
429	20250210	124900	87697930	17950	17950	17950	17950	0
430	20250210	124800	87697930	17950	17950	17950	17950	0
431	20250210	124700	87697930	17950	17950	17950	17950	0
432	20250210	124600	87697930	17950	17950	17950	17950	0
433	20250210	124500	87697930	17950	17950	17950	17950	0
434	20250210	124400	87697930	17950	17950	17950	17950	0
435	20250210	124300	87697930	17950	17950	17950	17950	0
436	20250210	124200	87697930	17950	17950	17950	17950	0
437	20250210	124100	87697930	17950	17940	17950	17940	5
438	20250210	124000	87608210	17950	17950	17950	17950	0
439	20250210	123900	87608210	17950	17950	17950	17950	0
440	20250210	123800	87608210	17950	17950	17950	17950	1
441	20250210	123700	87590260	17940	17940	17940	17940	3
442	20250210	123600	87536440	17940	17940	17940	17940	0
443	20250210	123500	87536440	17940	17940	17940	17940	0
444	20250210	123400	87536440	17940	17940	17940	17940	0
445	20250210	123300	87536440	17940	17940	17940	17940	168
446	20250210	123200	84522520	17950	17950	17950	17950	0
447	20250210	123100	84522520	17950	17950	17950	17950	0
448	20250210	123000	84522520	17950	17950	17950	17950	0
449	20250210	122900	84522520	17950	17950	17950	17950	0
450	20250210	122800	84522520	17950	17950	17950	17950	0
451	20250210	122700	84522520	17950	17950	17950	17950	0
452	20250210	122600	84522520	17950	17950	17950	17950	0
453	20250210	122500	84522520	17950	17950	17950	17950	0
454	20250210	122400	84522520	17950	17950	17950	17950	1
455	20250210	122300	84504570	17950	17960	17960	17950	346
456	20250210	122200	78290550	17960	17960	17960	17960	0
457	20250210	122100	78290550	17960	17960	17960	17960	0
458	20250210	122000	78290550	17960	17960	17960	17960	0
459	20250210	121900	78290550	17960	17960	17960	17960	0
460	20250210	121800	78290550	17960	17960	17960	17960	0
461	20250210	121700	78290550	17960	17960	17960	17960	0
462	20250210	121600	78290550	17960	17960	17960	17960	0
463	20250210	121500	78290550	17960	17960	17960	17960	0
464	20250210	121400	78290550	17960	17960	17960	17960	47
465	20250210	121300	77446430	17960	17960	17960	17960	0
466	20250210	121200	77446430	17960	17960	17960	17960	0
467	20250210	121100	77446430	17960	17960	17960	17960	6
468	20250210	121000	77338670	17950	17950	17950	17950	0
469	20250210	120900	77338670	17950	17950	17950	17950	0
470	20250210	120800	77338670	17950	17950	17950	17950	0
471	20250210	120700	77338670	17950	17950	17950	17950	0
472	20250210	120600	77338670	17950	17950	17950	17950	0
473	20250210	120500	77338670	17950	17950	17950	17950	0
474	20250210	120400	77338670	17950	17950	17950	17950	0
475	20250210	120300	77338670	17950	17950	17950	17950	0
476	20250210	120200	77338670	17950	17950	17950	17950	0
477	20250210	120100	77338670	17950	17990	17990	17950	700
478	20250210	120000	64766780	18000	18000	18000	18000	0
479	20250210	115900	64766780	18000	18000	18000	18000	0
480	20250210	115800	64766780	18000	18000	18000	18000	0
481	20250210	115700	64766780	18000	18000	18000	18000	5
482	20250210	115600	64676780	18000	18000	18000	18000	0
483	20250210	115500	64676780	18000	18000	18000	18000	0
484	20250210	115400	64676780	18000	18000	18000	18000	0
485	20250210	115300	64676780	18000	18000	18000	18000	0
486	20250210	115200	64676780	18000	18000	18000	18000	0
487	20250210	115100	64676780	18000	18000	18000	18000	0
488	20250210	115000	64676780	18000	18000	18000	18000	0
489	20250210	114900	64676780	18000	18000	18000	18000	0
490	20250210	114800	64676780	18000	18000	18000	18000	0
491	20250210	114700	64676780	18000	18000	18000	18000	0
492	20250210	114600	64676780	18000	18000	18000	18000	0
493	20250210	114500	64676780	18000	18000	18000	18000	0
494	20250210	114400	64676780	18000	18000	18000	18000	0
495	20250210	114300	64676780	18000	18000	18000	18000	0
496	20250210	114200	64676780	18000	18000	18000	18000	0
497	20250210	114100	64676780	18000	18000	18000	18000	0
498	20250210	114000	64676780	18000	18000	18000	18000	0
499	20250210	113900	64676780	18000	18000	18000	18000	0
500	20250210	113800	64676780	18000	17980	18000	17980	66
501	20250210	113700	63489900	18000	18000	18000	18000	1
502	20250210	113600	63471900	18000	18000	18000	18000	1
503	20250210	113500	63453900	17980	17980	17980	17980	0
504	20250210	113400	63453900	17980	17980	17980	17980	0
505	20250210	113300	63453900	17980	17980	17980	17980	0
506	20250210	113200	63453900	17980	17980	17980	17980	0
507	20250210	113100	63453900	17980	17980	17980	17980	0
508	20250210	113000	63453900	17980	17980	17980	17980	0
509	20250210	112900	63453900	17980	17980	17980	17980	0
510	20250210	112800	63453900	17980	17990	17990	17980	40
511	20250210	112700	62734540	18000	18000	18000	18000	0
512	20250210	112600	62734540	18000	18000	18000	18000	16
513	20250210	112500	62446540	18000	18010	18010	18000	203
514	20250210	112400	58792040	18030	18030	18030	18030	0
515	20250210	112300	58792040	18030	18030	18030	18030	5
516	20250210	112200	58701890	18020	18020	18020	18020	0
517	20250210	112100	58701890	18020	18020	18020	18020	0
518	20250210	112000	58701890	18020	18020	18020	18020	0
519	20250210	111900	58701890	18020	18020	18020	18020	28
520	20250210	111800	58197330	18010	18010	18010	18010	0
521	20250210	111700	58197330	18010	18010	18010	18010	0
522	20250210	111600	58197330	18010	18010	18010	18010	0
523	20250210	111500	58197330	18010	18010	18010	18010	0
524	20250210	111400	58197330	18010	18010	18010	18010	0
525	20250210	111300	58197330	18010	18010	18010	18010	0
526	20250210	111200	58197330	18010	18010	18010	18010	10
527	20250210	111100	58017230	18040	18040	18040	18040	0
528	20250210	111000	58017230	18040	18040	18040	18040	0
529	20250210	110900	58017230	18040	18040	18040	18040	0
530	20250210	110800	58017230	18040	18040	18040	18040	0
531	20250210	110700	58017230	18040	18040	18040	18040	0
532	20250210	110600	58017230	18040	18040	18040	18040	0
533	20250210	110500	58017230	18040	18040	18040	18040	0
534	20250210	110400	58017230	18040	18030	18050	18030	10
535	20250210	110300	57836760	18050	18050	18050	18050	0
536	20250210	110200	57836760	18050	18050	18050	18050	0
537	20250210	110100	57836760	18050	18050	18050	18050	0
538	20250210	110000	57836760	18050	18050	18050	18050	0
539	20250210	105900	57836760	18050	18050	18050	18050	0
540	20250210	105800	57836760	18050	18050	18050	18050	0
541	20250210	105700	57836760	18050	18050	18050	18050	0
542	20250210	105600	57836760	18050	18050	18050	18050	0
543	20250210	105500	57836760	18050	18050	18050	18050	1
544	20250210	105400	57818710	18010	18010	18010	18010	0
545	20250210	105300	57818710	18010	18010	18010	18010	0
546	20250210	105200	57818710	18010	18010	18010	18010	0
547	20250210	105100	57818710	18010	18010	18060	18010	5
548	20250210	105000	57728560	18070	17980	18070	17980	923
549	20250210	104900	41128940	17970	17970	17970	17970	0
550	20250210	104800	41128940	17970	17970	17970	17970	0
551	20250210	104700	41128940	17970	17970	17970	17970	0
552	20250210	104600	41128940	17970	17970	17970	17970	5
553	20250210	104500	41039090	17960	17960	17960	17960	0
554	20250210	104400	41039090	17960	17960	17960	17960	0
555	20250210	104300	41039090	17960	17960	17960	17960	0
556	20250210	104200	41039090	17960	17960	17960	17960	0
557	20250210	104100	41039090	17960	17960	17960	17960	5
558	20250210	104000	40949290	17980	17980	17980	17980	0
559	20250210	103900	40949290	17980	17980	17980	17980	10
560	20250210	103800	40769490	17980	17980	17980	17980	0
561	20250210	103700	40769490	17980	17980	17980	17980	0
562	20250210	103600	40769490	17980	17980	17980	17980	0
563	20250210	103500	40769490	17980	17980	17980	17980	0
564	20250210	103400	40769490	17980	17980	17980	17980	0
565	20250210	103300	40769490	17980	17980	17980	17980	0
566	20250210	103200	40769490	17980	17980	17980	17980	0
567	20250210	103100	40769490	17980	17980	17980	17980	3
568	20250210	103000	40715550	17970	17970	17970	17970	0
569	20250210	102900	40715550	17970	17970	17970	17970	2
570	20250210	102800	40679610	17970	17970	17970	17970	0
571	20250210	102700	40679610	17970	17970	17970	17970	0
572	20250210	102600	40679610	17970	17970	17970	17970	0
573	20250210	102500	40679610	17970	17970	17970	17970	0
574	20250210	102400	40679610	17970	17970	17970	17970	0
575	20250210	102300	40679610	17970	17970	17970	17970	0
576	20250210	102200	40679610	17970	17970	17970	17970	0
577	20250210	102100	40679610	17970	17970	17970	17970	0
578	20250210	102000	40679610	17970	17970	17970	17970	0
579	20250210	101900	40679610	17970	17970	17970	17970	0
580	20250210	101800	40679610	17970	17970	17970	17970	0
581	20250210	101700	40679610	17970	17970	17970	17970	0
582	20250210	101600	40679610	17970	17970	17970	17970	0
583	20250210	101500	40679610	17970	17970	17970	17970	0
584	20250210	101400	40679610	17970	17970	17970	17970	10
585	20250210	101300	40499910	17970	17970	17970	17970	0
586	20250210	101200	40499910	17970	17970	17970	17970	0
587	20250210	101100	40499910	17970	17970	17970	17970	0
588	20250210	101000	40499910	17970	17960	17970	17960	14
589	20250210	100900	40248420	17980	17980	17980	17980	0
590	20250210	100800	40248420	17980	17980	17980	17980	12
591	20250210	100700	40032660	17970	17970	17970	17970	0
592	20250210	100600	40032660	17970	17970	17970	17970	19
593	20250210	100500	39691230	17970	17970	17970	17970	0
594	20250210	100400	39691230	17970	17970	17970	17970	20
595	20250210	100300	39331830	17960	17960	17960	17960	0
596	20250210	100200	39331830	17960	17960	17960	17960	105
597	20250210	100100	37446030	17950	17950	17950	17950	0
598	20250210	100000	37446030	17950	17950	17950	17950	11
599	20250210	095900	37248580	17930	17950	17950	17930	4
600	20250210	095800	37176820	17930	17930	17950	17930	9
601	20250210	095700	37015370	17950	17930	17950	17930	8
602	20250210	095600	36871850	17950	17930	17950	17930	12
603	20250210	095500	36656590	17940	17920	17940	17920	16
604	20250210	095400	36369710	17930	17920	17930	17920	12
605	20250210	095300	36154610	17930	17930	17930	17920	15
606	20250210	095200	35885730	17920	17920	17960	17920	16
607	20250210	095100	35598790	17950	17930	17960	17890	22
608	20250210	095000	35204230	17890	17940	17960	17890	67
609	20250210	094900	34002090	17900	17930	17940	17900	24
610	20250210	094800	33572090	17900	17880	17940	17880	539
611	20250210	094700	23934070	17870	17870	17870	17870	0
612	20250210	094600	23934070	17870	17870	17870	17870	0
613	20250210	094500	23934070	17870	17870	17870	17870	0
614	20250210	094400	23934070	17870	17870	17870	17870	0
615	20250210	094300	23934070	17870	17870	17870	17870	0
616	20250210	094200	23934070	17870	17870	17870	17870	0
617	20250210	094100	23934070	17870	17870	17870	17870	0
618	20250210	094000	23934070	17870	17870	17870	17870	0
619	20250210	093900	23934070	17870	17870	17870	17870	0
620	20250210	093800	23934070	17870	17870	17870	17870	4
621	20250210	093700	23862590	17880	17880	17880	17880	0
622	20250210	093600	23862590	17880	17880	17880	17870	9
623	20250210	093500	23701720	17880	17880	17880	17880	0
624	20250210	093400	23701720	17880	17880	17880	17880	0
625	20250210	093300	23701720	17880	17880	17880	17880	1
626	20250210	093200	23683840	17930	17920	17930	17870	15
627	20250210	093100	23415380	17870	17900	17920	17870	28
628	20250210	093000	22914350	17870	17870	17900	17870	3
629	20250210	092900	22860710	17920	17920	17920	17920	1
630	20250210	092800	22842790	17870	17870	17920	17870	3
631	20250210	092700	22789130	17920	17920	17920	17920	1
632	20250210	092600	22771210	17870	17870	17870	17870	0
633	20250210	092500	22771210	17870	17870	17870	17870	0
634	20250210	092400	22771210	17870	17870	17870	17870	0
635	20250210	092300	22771210	17870	17870	17870	17870	0
636	20250210	092200	22771210	17870	17920	17920	17850	84
637	20250210	092100	21271620	17880	17920	17920	17880	28
638	20250210	092000	20770420	17880	17920	17920	17850	23
639	20250210	091900	20359170	17930	17930	17930	17930	22
640	20250210	091800	19964710	17880	17920	17920	17880	18
641	20250210	091700	19642510	17880	17920	17920	17880	24
642	20250210	091600	19212910	17880	17920	17920	17880	30
643	20250210	091500	18675910	17880	17920	17920	17880	28
644	20250210	091400	18174710	17880	17880	17920	17880	19
645	20250210	091300	17834640	17840	17840	17840	17840	0
646	20250210	091200	17834640	17840	17840	17840	17840	0
647	20250210	091100	17834640	17840	17840	17840	17840	6
648	20250210	091000	17727600	17860	17860	17860	17860	9
649	20250210	090900	17566860	17840	17910	17910	17840	21
650	20250210	090800	17192150	17920	17920	17920	17920	0
651	20250210	090700	17192150	17920	17920	17920	17920	0
652	20250210	090600	17192150	17920	17900	17920	17900	561
653	20250210	090500	7150190	17930	17930	17930	17930	0
654	20250210	090400	7150190	17930	17930	17930	17930	0
655	20250210	090300	7150190	17930	17930	17930	17930	0
656	20250210	090200	7150190	17930	17930	17930	17930	0
657	20250210	090100	7150190	17930	17930	17930	17930	1
658	20250210	090000	7132260	17900	17780	17900	17780	401