KissMeData/005710/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	184600	34566290	5980	5980	5980	5980	15
3	20250212	184500	34566290	5980	5980	5980	5980	0
4	20250212	184400	34566290	5980	5980	5980	5980	0
5	20250212	184300	34566290	5980	5980	5980	5980	0
6	20250212	184200	34566290	5980	5980	5980	5980	0
7	20250212	184100	34566290	5980	5980	5980	5980	0
8	20250212	184000	34566290	5980	5980	5980	5980	0
9	20250212	183900	34566290	5980	5980	5980	5980	0
10	20250212	183800	34566290	5980	5980	5980	5980	0
11	20250212	183700	34566290	5980	5980	5980	5980	0
12	20250212	183600	34566290	5980	5980	5980	5980	0
13	20250212	183500	34566290	5980	5980	5980	5980	0
14	20250212	183400	34566290	5980	5980	5980	5980	0
15	20250212	183300	34566290	5980	5980	5980	5980	0
16	20250212	183200	34566290	5980	5980	5980	5980	0
17	20250212	183100	34566290	5980	5980	5980	5980	0
18	20250212	183000	34566290	5980	5980	5980	5980	0
19	20250212	182900	34566290	5980	5980	5980	5980	0
20	20250212	182800	34566290	5980	5980	5980	5980	0
21	20250212	182700	34566290	5980	5980	5980	5980	0
22	20250212	182600	34566290	5980	5980	5980	5980	0
23	20250212	182500	34566290	5980	5980	5980	5980	0
24	20250212	182400	34566290	5980	5980	5980	5980	0
25	20250212	182300	34566290	5980	5980	5980	5980	0
26	20250212	182200	34566290	5980	5980	5980	5980	0
27	20250212	182100	34566290	5980	5980	5980	5980	0
28	20250212	182000	34566290	5980	5980	5980	5980	0
29	20250212	181900	34566290	5980	5980	5980	5980	0
30	20250212	181800	34566290	5980	5980	5980	5980	0
31	20250212	181700	34566290	5980	5980	5980	5980	0
32	20250212	181600	34566290	5980	5980	5980	5980	15
33	20250212	181500	34566290	5980	5980	5980	5980	0
34	20250212	181400	34566290	5980	5980	5980	5980	0
35	20250212	181300	34566290	5980	5980	5980	5980	0
36	20250212	181200	34566290	5980	5980	5980	5980	0
37	20250212	181100	34566290	5980	5980	5980	5980	0
38	20250212	181000	34566290	5980	5980	5980	5980	0
39	20250212	180900	34566290	5980	5980	5980	5980	0
40	20250212	180800	34566290	5980	5980	5980	5980	0
41	20250212	180700	34566290	5980	5980	5980	5980	0
42	20250212	180600	34566290	5980	5980	5980	5980	0
43	20250212	180500	34566290	5980	5980	5980	5980	0
44	20250212	180400	34566290	5980	5980	5980	5980	0
45	20250212	180300	34566290	5980	5980	5980	5980	0
46	20250212	180200	34566290	5980	5980	5980	5980	0
47	20250212	180100	34566290	5980	5980	5980	5980	0
48	20250212	180000	34566290	5980	5980	5980	5980	0
49	20250212	175900	34566290	5980	5980	5980	5980	0
50	20250212	175800	34566290	5980	5980	5980	5980	0
51	20250212	175700	34566290	5980	5980	5980	5980	0
52	20250212	175600	34566290	5980	5980	5980	5980	0
53	20250212	175500	34566290	5980	5980	5980	5980	0
54	20250212	175400	34566290	5980	5980	5980	5980	0
55	20250212	175300	34566290	5980	5980	5980	5980	0
56	20250212	175200	34566290	5980	5980	5980	5980	0
57	20250212	175100	34566290	5980	5980	5980	5980	0
58	20250212	175000	34566290	5980	5980	5980	5980	0
59	20250212	174900	34566290	5980	5980	5980	5980	0
60	20250212	174800	34566290	5980	5980	5980	5980	0
61	20250212	174700	34566290	5980	5980	5980	5980	0
62	20250212	174600	34566290	5980	5980	5980	5980	15
63	20250212	174500	34566290	5980	5980	5980	5980	0
64	20250212	174400	34566290	5980	5980	5980	5980	0
65	20250212	174300	34566290	5980	5980	5980	5980	0
66	20250212	174200	34566290	5980	5980	5980	5980	0
67	20250212	174100	34566290	5980	5980	5980	5980	0
68	20250212	174000	34566290	5980	5980	5980	5980	0
69	20250212	173900	34566290	5980	5980	5980	5980	0
70	20250212	173800	34566290	5980	5980	5980	5980	0
71	20250212	173700	34566290	5980	5980	5980	5980	0
72	20250212	173600	34566290	5980	5980	5980	5980	0
73	20250212	173500	34566290	5980	5980	5980	5980	0
74	20250212	173400	34566290	5980	5980	5980	5980	0
75	20250212	173300	34566290	5980	5980	5980	5980	0
76	20250212	173200	34566290	5980	5980	5980	5980	0
77	20250212	173100	34566290	5980	5980	5980	5980	0
78	20250212	173000	34566290	5980	5980	5980	5980	0
79	20250212	172900	34566290	5980	5980	5980	5980	0
80	20250212	172800	34566290	5980	5980	5980	5980	0
81	20250212	172700	34566290	5980	5980	5980	5980	0
82	20250212	172600	34566290	5980	5980	5980	5980	0
83	20250212	172500	34566290	5980	5980	5980	5980	0
84	20250212	172400	34566290	5980	5980	5980	5980	0
85	20250212	172300	34566290	5980	5980	5980	5980	0
86	20250212	172200	34566290	5980	5980	5980	5980	0
87	20250212	172100	34566290	5980	5980	5980	5980	0
88	20250212	172000	34566290	5980	5980	5980	5980	0
89	20250212	171900	34566290	5980	5980	5980	5980	0
90	20250212	171800	34566290	5980	5980	5980	5980	0
91	20250212	171700	34566290	5980	5980	5980	5980	0
92	20250212	171600	34566290	5980	5980	5980	5980	15
93	20250212	171500	34566290	5980	5980	5980	5980	0
94	20250212	171400	34566290	5980	5980	5980	5980	0
95	20250212	171300	34566290	5980	5980	5980	5980	0
96	20250212	171200	34566290	5980	5980	5980	5980	0
97	20250212	171100	34566290	5980	5980	5980	5980	0
98	20250212	171000	34566290	5980	5980	5980	5980	0
99	20250212	170900	34566290	5980	5980	5980	5980	0
100	20250212	170800	34566290	5980	5980	5980	5980	0
101	20250212	170700	34566290	5980	5980	5980	5980	0
102	20250212	170600	34566290	5980	5980	5980	5980	0
103	20250212	170500	34566290	5980	5980	5980	5980	0
104	20250212	170400	34566290	5980	5980	5980	5980	0
105	20250212	170300	34566290	5980	5980	5980	5980	0
106	20250212	170200	34566290	5980	5980	5980	5980	0
107	20250212	170100	34566290	5980	5980	5980	5980	0
108	20250212	170000	34566290	5980	5980	5980	5980	0
109	20250212	165900	34566290	5980	5980	5980	5980	0
110	20250212	165800	34566290	5980	5980	5980	5980	0
111	20250212	165700	34566290	5980	5980	5980	5980	0
112	20250212	165600	34566290	5980	5980	5980	5980	0
113	20250212	165500	34566290	5980	5980	5980	5980	0
114	20250212	165400	34566290	5980	5980	5980	5980	0
115	20250212	165300	34566290	5980	5980	5980	5980	0
116	20250212	165200	34566290	5980	5980	5980	5980	0
117	20250212	165100	34566290	5980	5980	5980	5980	0
118	20250212	165000	34566290	5980	5980	5980	5980	0
119	20250212	164900	34566290	5980	5980	5980	5980	0
120	20250212	164800	34566290	5980	5980	5980	5980	0
121	20250212	164700	34566290	5980	5980	5980	5980	0
122	20250212	164600	34566290	5980	5980	5980	5980	15
123	20250212	164500	34566290	5980	5980	5980	5980	0
124	20250212	164400	34566290	5980	5980	5980	5980	0
125	20250212	164300	34566290	5980	5980	5980	5980	0
126	20250212	164200	34566290	5980	5980	5980	5980	0
127	20250212	164100	34566290	5980	5980	5980	5980	0
128	20250212	164000	34566290	5980	5980	5980	5980	0
129	20250212	163900	34566290	5980	5980	5980	5980	0
130	20250212	163800	34566290	5980	5980	5980	5980	0
131	20250212	163700	34566290	5980	5980	5980	5980	0
132	20250212	163600	34566290	5980	5980	5980	5980	0
133	20250212	163500	34566290	5980	5980	5980	5980	0
134	20250212	163400	34566290	5980	5980	5980	5980	0
135	20250212	163300	34566290	5980	5980	5980	5980	0
136	20250212	163200	34566290	5980	5980	5980	5980	0
137	20250212	163100	34566290	5980	5980	5980	5980	0
138	20250212	163000	34566290	5980	5980	5980	5980	0
139	20250212	162900	34566290	5980	5980	5980	5980	0
140	20250212	162800	34566290	5980	5980	5980	5980	0
141	20250212	162700	34566290	5980	5980	5980	5980	0
142	20250212	162600	34566290	5980	5980	5980	5980	0
143	20250212	162500	34566290	5980	5980	5980	5980	0
144	20250212	162400	34566290	5980	5980	5980	5980	0
145	20250212	162300	34566290	5980	5980	5980	5980	0
146	20250212	162200	34566290	5980	5980	5980	5980	0
147	20250212	162100	34566290	5980	5980	5980	5980	0
148	20250212	162000	34566290	5980	5980	5980	5980	0
149	20250212	161900	34566290	5980	5980	5980	5980	0
150	20250212	161800	34566290	5980	5980	5980	5980	0
151	20250212	161700	34566290	5980	5980	5980	5980	0
152	20250212	161600	34566290	5980	5980	5980	5980	15
153	20250212	161500	34566290	5980	5980	5980	5980	0
154	20250212	161400	34566290	5980	5980	5980	5980	0
155	20250212	161300	34566290	5980	5980	5980	5980	0
156	20250212	161200	34566290	5980	5980	5980	5980	0
157	20250212	161100	34566290	5980	5980	5980	5980	0
158	20250212	161000	34566290	5980	5980	5980	5980	0
159	20250212	160900	34566290	5980	5980	5980	5980	0
160	20250212	160800	34566290	5980	5980	5980	5980	0
161	20250212	160700	34566290	5980	5980	5980	5980	0
162	20250212	160600	34566290	5980	5980	5980	5980	0
163	20250212	160500	34566290	5980	5980	5980	5980	0
164	20250212	160400	34566290	5980	5980	5980	5980	0
165	20250212	160300	34566290	5980	5980	5980	5980	0
166	20250212	160200	34566290	5980	5980	5980	5980	0
167	20250212	160100	34566290	5980	5980	5980	5980	0
168	20250212	160000	34566290	5980	5980	5980	5980	0
169	20250212	155900	34566290	5980	5980	5980	5980	0
170	20250212	155800	34566290	5980	5980	5980	5980	0
171	20250212	155700	34566290	5980	5980	5980	5980	0
172	20250212	155600	34566290	5980	5980	5980	5980	0
173	20250212	155500	34566290	5980	5980	5980	5980	0
174	20250212	155400	34566290	5980	5980	5980	5980	0
175	20250212	155300	34566290	5980	5980	5980	5980	0
176	20250212	155200	34566290	5980	5980	5980	5980	0
177	20250212	155100	34566290	5980	5980	5980	5980	0
178	20250212	155000	34566290	5980	5980	5980	5980	0
179	20250212	154900	34566290	5980	5980	5980	5980	0
180	20250212	154800	34566290	5980	5980	5980	5980	0
181	20250212	154700	34566290	5980	5980	5980	5980	0
182	20250212	154600	34566290	5980	5980	5980	5980	15
183	20250212	154500	34566290	5980	5980	5980	5980	0
184	20250212	154400	34566290	5980	5980	5980	5980	0
185	20250212	154300	34566290	5980	5980	5980	5980	0
186	20250212	154200	34566290	5980	5980	5980	5980	0
187	20250212	154100	34566290	5980	5980	5980	5980	0
188	20250212	154000	34566290	5980	5980	5980	5980	0
189	20250212	153900	34566290	5980	5980	5980	5980	0
190	20250212	153800	34566290	5980	5980	5980	5980	0
191	20250212	153700	34566290	5980	5980	5980	5980	0
192	20250212	153600	34566290	5980	5980	5980	5980	0
193	20250212	153500	34566290	5980	5980	5980	5980	0
194	20250212	153400	34566290	5980	5980	5980	5980	0
195	20250212	153300	34566290	5980	5980	5980	5980	0
196	20250212	153200	34566290	5980	5980	5980	5980	0
197	20250212	153100	34566290	5980	5980	5980	5980	0
198	20250212	153000	34566290	5980	5980	5980	5980	15
199	20250212	152900	34476590	5920	5920	5920	5920	0
200	20250212	152800	34476590	5920	5920	5920	5920	0
201	20250212	152700	34476590	5920	5920	5920	5920	0
202	20250212	152600	34476590	5920	5920	5920	5920	0
203	20250212	152500	34476590	5920	5920	5920	5920	0
204	20250212	152400	34476590	5920	5920	5920	5920	0
205	20250212	152300	34476590	5920	5920	5920	5920	0
206	20250212	152200	34476590	5920	5920	5920	5920	0
207	20250212	152100	34476590	5920	5920	5920	5920	0
208	20250212	152000	34476590	5920	5920	5920	5920	0
209	20250212	151900	34476590	5920	5920	5920	5920	0
210	20250212	151800	34476590	5920	5920	5920	5920	0
211	20250212	151700	34476590	5920	5920	5920	5920	0
212	20250212	151600	34476590	5920	5920	5920	5920	0
213	20250212	151500	34476590	5920	5920	5920	5920	6
214	20250212	151400	34441070	5920	5920	5920	5920	0
215	20250212	151300	34441070	5920	5920	5920	5920	0
216	20250212	151200	34441070	5920	5920	5920	5920	0
217	20250212	151100	34441070	5920	5920	5920	5920	40
218	20250212	151000	34204270	5920	5920	5920	5920	0
219	20250212	150900	34204270	5920	5920	5920	5920	0
220	20250212	150800	34204270	5920	5920	5920	5920	0
221	20250212	150700	34204270	5920	5920	5920	5920	0
222	20250212	150600	34204270	5920	5920	5920	5920	0
223	20250212	150500	34204270	5920	5920	5920	5920	0
224	20250212	150400	34204270	5920	5920	5920	5920	0
225	20250212	150300	34204270	5920	5920	5920	5920	0
226	20250212	150200	34204270	5920	5920	5920	5920	0
227	20250212	150100	34204270	5920	5920	5920	5920	0
228	20250212	150000	34204270	5920	5920	5920	5920	0
229	20250212	145900	34204270	5920	5920	5920	5920	0
230	20250212	145800	34204270	5920	5920	5920	5920	0
231	20250212	145700	34204270	5920	5920	5920	5920	0
232	20250212	145600	34204270	5920	5920	5920	5920	0
233	20250212	145500	34204270	5920	5920	5920	5920	0
234	20250212	145400	34204270	5920	5920	5920	5920	0
235	20250212	145300	34204270	5920	5920	5920	5920	0
236	20250212	145200	34204270	5920	5920	5920	5920	0
237	20250212	145100	34204270	5920	5920	5920	5920	0
238	20250212	145000	34204270	5920	5920	5920	5920	0
239	20250212	144900	34204270	5920	5920	5920	5920	0
240	20250212	144800	34204270	5920	5920	5920	5920	0
241	20250212	144700	34204270	5920	5920	5920	5920	0
242	20250212	144600	34204270	5920	5920	5920	5920	0
243	20250212	144500	34204270	5920	5920	5920	5920	0
244	20250212	144400	34204270	5920	5920	5920	5920	0
245	20250212	144300	34204270	5920	5920	5920	5920	0
246	20250212	144200	34204270	5920	5920	5920	5920	0
247	20250212	144100	34204270	5920	5920	5920	5920	0
248	20250212	144000	34204270	5920	5920	5920	5920	0
249	20250212	143900	34204270	5920	5880	5920	5880	41
250	20250212	143800	33963150	5880	5910	5910	5880	300
251	20250212	143700	32196100	5930	5930	5930	5930	0
252	20250212	143600	32196100	5930	5930	5930	5930	0
253	20250212	143500	32196100	5930	5920	5930	5920	10
254	20250212	143400	32136870	5920	5920	5920	5920	0
255	20250212	143300	32136870	5920	5920	5920	5920	0
256	20250212	143200	32136870	5920	5920	5920	5920	0
257	20250212	143100	32136870	5920	5920	5920	5920	5
258	20250212	143000	32107270	5930	5930	5930	5930	0
259	20250212	142900	32107270	5930	5930	5930	5930	0
260	20250212	142800	32107270	5930	5930	5930	5930	1
261	20250212	142700	32101340	5930	5930	5930	5930	0
262	20250212	142600	32101340	5930	5930	5930	5930	0
263	20250212	142500	32101340	5930	5930	5930	5930	0
264	20250212	142400	32101340	5930	5930	5930	5930	0
265	20250212	142300	32101340	5930	5930	5930	5930	0
266	20250212	142200	32101340	5930	5930	5930	5930	0
267	20250212	142100	32101340	5930	5930	5930	5930	0
268	20250212	142000	32101340	5930	5930	5930	5930	0
269	20250212	141900	32101340	5930	5930	5930	5930	0
270	20250212	141800	32101340	5930	5930	5930	5930	0
271	20250212	141700	32101340	5930	5930	5930	5930	0
272	20250212	141600	32101340	5930	5930	5930	5930	0
273	20250212	141500	32101340	5930	5930	5930	5930	0
274	20250212	141400	32101340	5930	5930	5930	5930	0
275	20250212	141300	32101340	5930	5930	5930	5930	0
276	20250212	141200	32101340	5930	5930	5930	5930	0
277	20250212	141100	32101340	5930	5930	5930	5930	0
278	20250212	141000	32101340	5930	5930	5930	5930	0
279	20250212	140900	32101340	5930	5930	5930	5930	0
280	20250212	140800	32101340	5930	5930	5930	5930	0
281	20250212	140700	32101340	5930	5930	5930	5930	0
282	20250212	140600	32101340	5930	5930	5930	5930	0
283	20250212	140500	32101340	5930	5930	5930	5930	0
284	20250212	140400	32101340	5930	5930	5930	5930	0
285	20250212	140300	32101340	5930	5930	5930	5930	0
286	20250212	140200	32101340	5930	5930	5930	5930	0
287	20250212	140100	32101340	5930	5930	5930	5930	0
288	20250212	140000	32101340	5930	5930	5930	5930	0
289	20250212	135900	32101340	5930	5930	5930	5930	0
290	20250212	135800	32101340	5930	5930	5930	5930	0
291	20250212	135700	32101340	5930	5930	5930	5930	0
292	20250212	135600	32101340	5930	5940	5940	5930	2
293	20250212	135500	32089470	5950	5950	5950	5950	0
294	20250212	135400	32089470	5950	5950	5950	5950	0
295	20250212	135300	32089470	5950	5950	5950	5950	0
296	20250212	135200	32089470	5950	5950	5950	5950	0
297	20250212	135100	32089470	5950	5950	5950	5950	0
298	20250212	135000	32089470	5950	5950	5950	5950	0
299	20250212	134900	32089470	5950	5950	5950	5950	0
300	20250212	134800	32089470	5950	5950	5950	5950	0
301	20250212	134700	32089470	5950	5950	5950	5950	0
302	20250212	134600	32089470	5950	5950	5950	5950	0
303	20250212	134500	32089470	5950	5950	5950	5950	0
304	20250212	134400	32089470	5950	5950	5950	5950	0
305	20250212	134300	32089470	5950	5950	5950	5950	0
306	20250212	134200	32089470	5950	5950	5950	5950	0
307	20250212	134100	32089470	5950	5950	5950	5950	0
308	20250212	134000	32089470	5950	5950	5950	5950	0
309	20250212	133900	32089470	5950	5950	5950	5950	0
310	20250212	133800	32089470	5950	5950	5950	5950	0
311	20250212	133700	32089470	5950	5950	5950	5950	0
312	20250212	133600	32089470	5950	5950	5950	5950	0
313	20250212	133500	32089470	5950	5950	5950	5950	0
314	20250212	133400	32089470	5950	5950	5950	5950	0
315	20250212	133300	32089470	5950	5950	5950	5950	0
316	20250212	133200	32089470	5950	5950	5950	5950	0
317	20250212	133100	32089470	5950	5950	5950	5950	0
318	20250212	133000	32089470	5950	5950	5950	5950	0
319	20250212	132900	32089470	5950	5950	5950	5950	0
320	20250212	132800	32089470	5950	5950	5950	5950	0
321	20250212	132700	32089470	5950	5950	5950	5950	0
322	20250212	132600	32089470	5950	5950	5950	5950	28
323	20250212	132500	31922870	5930	5930	5930	5930	76
324	20250212	132400	31472190	5960	5960	5960	5960	8
325	20250212	132300	31424510	5970	5970	5970	5970	0
326	20250212	132200	31424510	5970	5970	5970	5970	0
327	20250212	132100	31424510	5970	5970	5970	5970	0
328	20250212	132000	31424510	5970	5970	5970	5970	0
329	20250212	131900	31424510	5970	5970	5970	5970	0
330	20250212	131800	31424510	5970	5970	5970	5970	0
331	20250212	131700	31424510	5970	5970	5970	5970	0
332	20250212	131600	31424510	5970	5970	5970	5970	0
333	20250212	131500	31424510	5970	5970	5970	5970	0
334	20250212	131400	31424510	5970	5970	5970	5970	0
335	20250212	131300	31424510	5970	5970	5970	5970	0
336	20250212	131200	31424510	5970	5970	5970	5970	0
337	20250212	131100	31424510	5970	5970	5970	5970	0
338	20250212	131000	31424510	5970	5970	5970	5970	0
339	20250212	130900	31424510	5970	5970	5970	5970	0
340	20250212	130800	31424510	5970	5970	5970	5970	0
341	20250212	130700	31424510	5970	5970	5970	5970	0
342	20250212	130600	31424510	5970	5970	5970	5970	0
343	20250212	130500	31424510	5970	5970	5970	5970	19
344	20250212	130400	31311080	5970	5970	5970	5970	37
345	20250212	130300	31090190	5970	5970	5970	5970	0
346	20250212	130200	31090190	5970	5970	5970	5970	33
347	20250212	130100	30893180	5970	5970	5970	5970	0
348	20250212	130000	30893180	5970	5970	5970	5970	0
349	20250212	125900	30893180	5970	5970	5970	5970	1
350	20250212	125800	30887210	5980	5980	5980	5980	0
351	20250212	125700	30887210	5980	5980	5980	5980	0
352	20250212	125600	30887210	5980	5980	5980	5980	0
353	20250212	125500	30887210	5980	5980	5980	5980	1
354	20250212	125400	30881230	5970	5970	5970	5970	0
355	20250212	125300	30881230	5970	5970	5970	5970	0
356	20250212	125200	30881230	5970	5970	5970	5970	29
357	20250212	125100	30708100	5970	5970	5970	5970	1
358	20250212	125000	30702130	5930	5930	5930	5930	0
359	20250212	124900	30702130	5930	5930	5930	5930	8
360	20250212	124800	30654690	5930	5930	5930	5930	0
361	20250212	124700	30654690	5930	5930	5930	5930	0
362	20250212	124600	30654690	5930	5930	5930	5930	1
363	20250212	124500	30648760	5980	5980	5980	5980	0
364	20250212	124400	30648760	5980	5980	5980	5980	0
365	20250212	124300	30648760	5980	5980	5980	5980	0
366	20250212	124200	30648760	5980	5980	5980	5980	0
367	20250212	124100	30648760	5980	5980	5980	5980	0
368	20250212	124000	30648760	5980	5980	5980	5980	0
369	20250212	123900	30648760	5980	5980	5980	5980	0
370	20250212	123800	30648760	5980	5980	5980	5980	1
371	20250212	123700	30642780	5940	5940	5940	5940	75
372	20250212	123600	30197280	5980	5980	5980	5980	1
373	20250212	123500	30191300	5950	5950	5950	5950	0
374	20250212	123400	30191300	5950	5960	5960	5950	245
375	20250212	123300	28733540	5990	5990	5990	5990	0
376	20250212	123200	28733540	5990	5990	5990	5990	0
377	20250212	123100	28733540	5990	5990	5990	5990	0
378	20250212	123000	28733540	5990	5990	5990	5990	0
379	20250212	122900	28733540	5990	5990	5990	5990	0
380	20250212	122800	28733540	5990	5990	5990	5990	0
381	20250212	122700	28733540	5990	5990	5990	5990	0
382	20250212	122600	28733540	5990	5990	5990	5990	0
383	20250212	122500	28733540	5990	5990	5990	5990	0
384	20250212	122400	28733540	5990	5990	5990	5990	0
385	20250212	122300	28733540	5990	5990	5990	5990	0
386	20250212	122200	28733540	5990	5990	5990	5990	0
387	20250212	122100	28733540	5990	5990	5990	5990	0
388	20250212	122000	28733540	5990	5990	5990	5990	0
389	20250212	121900	28733540	5990	5990	5990	5990	0
390	20250212	121800	28733540	5990	5990	5990	5990	0
391	20250212	121700	28733540	5990	5990	5990	5990	0
392	20250212	121600	28733540	5990	5990	5990	5990	0
393	20250212	121500	28733540	5990	5990	5990	5990	0
394	20250212	121400	28733540	5990	5960	5990	5960	139
395	20250212	121300	27904060	5960	5960	5960	5960	0
396	20250212	121200	27904060	5960	5960	5960	5960	0
397	20250212	121100	27904060	5960	5960	5960	5960	3
398	20250212	121000	27886180	5950	5950	5950	5950	0
399	20250212	120900	27886180	5950	5950	5950	5950	0
400	20250212	120800	27886180	5950	5950	5950	5950	10
401	20250212	120700	27826680	6000	6000	6000	6000	0
402	20250212	120600	27826680	6000	5970	6000	5970	33
403	20250212	120500	27629480	5960	5950	5960	5950	405
404	20250212	120400	25219670	5950	5950	5950	5950	0
405	20250212	120300	25219670	5950	5950	5950	5950	0
406	20250212	120200	25219670	5950	5950	5950	5950	0
407	20250212	120100	25219670	5950	5950	5950	5950	0
408	20250212	120000	25219670	5950	5950	5950	5950	0
409	20250212	115900	25219670	5950	5950	5950	5950	0
410	20250212	115800	25219670	5950	5950	5950	5950	0
411	20250212	115700	25219670	5950	5950	5950	5950	0
412	20250212	115600	25219670	5950	5950	5950	5950	0
413	20250212	115500	25219670	5950	5950	5950	5950	0
414	20250212	115400	25219670	5950	5950	5950	5950	0
415	20250212	115300	25219670	5950	5950	5950	5950	0
416	20250212	115200	25219670	5950	5950	5950	5950	0
417	20250212	115100	25219670	5950	5950	5950	5950	0
418	20250212	115000	25219670	5950	5950	5950	5950	0
419	20250212	114900	25219670	5950	5950	5950	5950	0
420	20250212	114800	25219670	5950	5950	5950	5950	0
421	20250212	114700	25219670	5950	5950	5950	5950	0
422	20250212	114600	25219670	5950	5950	5950	5950	0
423	20250212	114500	25219670	5950	5950	5950	5950	0
424	20250212	114400	25219670	5950	5950	5950	5950	0
425	20250212	114300	25219670	5950	5950	5950	5950	0
426	20250212	114200	25219670	5950	5950	5950	5950	0
427	20250212	114100	25219670	5950	5950	5950	5950	0
428	20250212	114000	25219670	5950	5950	5950	5950	0
429	20250212	113900	25219670	5950	5950	5950	5950	2
430	20250212	113800	25207770	5960	5960	5960	5960	0
431	20250212	113700	25207770	5960	5960	5960	5960	0
432	20250212	113600	25207770	5960	5960	5960	5960	0
433	20250212	113500	25207770	5960	5960	5960	5960	0
434	20250212	113400	25207770	5960	5960	5960	5960	0
435	20250212	113300	25207770	5960	5960	5960	5960	0
436	20250212	113200	25207770	5960	5960	5960	5960	0
437	20250212	113100	25207770	5960	5910	5960	5910	22
438	20250212	113000	25077330	5900	5900	5900	5900	0
439	20250212	112900	25077330	5900	5900	5900	5900	236
440	20250212	112800	23684930	5900	5900	5900	5900	0
441	20250212	112700	23684930	5900	5900	5900	5900	3
442	20250212	112600	23667230	5890	5890	5890	5890	198
443	20250212	112500	22501010	5890	5890	5890	5890	0
444	20250212	112400	22501010	5890	5890	5890	5890	0
445	20250212	112300	22501010	5890	5890	5890	5890	0
446	20250212	112200	22501010	5890	5890	5890	5890	0
447	20250212	112100	22501010	5890	5890	5890	5890	0
448	20250212	112000	22501010	5890	5890	5890	5890	0
449	20250212	111900	22501010	5890	5890	5890	5890	0
450	20250212	111800	22501010	5890	5890	5890	5890	0
451	20250212	111700	22501010	5890	5890	5890	5890	0
452	20250212	111600	22501010	5890	5890	5890	5890	0
453	20250212	111500	22501010	5890	5890	5890	5890	0
454	20250212	111400	22501010	5890	5890	5890	5890	0
455	20250212	111300	22501010	5890	5890	5890	5890	0
456	20250212	111200	22501010	5890	5890	5890	5890	0
457	20250212	111100	22501010	5890	5890	5890	5890	1
458	20250212	111000	22495120	5880	5880	5880	5880	202
459	20250212	110900	21307360	5880	5880	5880	5880	0
460	20250212	110800	21307360	5880	5880	5880	5880	0
461	20250212	110700	21307360	5880	5880	5880	5880	0
462	20250212	110600	21307360	5880	5880	5880	5880	0
463	20250212	110500	21307360	5880	5880	5880	5880	100
464	20250212	110400	20719360	5880	5880	5880	5880	0
465	20250212	110300	20719360	5880	5880	5880	5880	0
466	20250212	110200	20719360	5880	5880	5880	5880	0
467	20250212	110100	20719360	5880	5880	5880	5880	0
468	20250212	110000	20719360	5880	5880	5880	5880	0
469	20250212	105900	20719360	5880	5880	5880	5880	0
470	20250212	105800	20719360	5880	5880	5880	5880	0
471	20250212	105700	20719360	5880	5880	5880	5880	0
472	20250212	105600	20719360	5880	5880	5880	5880	0
473	20250212	105500	20719360	5880	5880	5880	5880	0
474	20250212	105400	20719360	5880	5880	5880	5880	0
475	20250212	105300	20719360	5880	5880	5880	5880	1
476	20250212	105200	20713480	5870	5870	5870	5870	0
477	20250212	105100	20713480	5870	5870	5870	5870	0
478	20250212	105000	20713480	5870	5870	5870	5870	283
479	20250212	104900	19052270	5870	5870	5870	5870	0
480	20250212	104800	19052270	5870	5870	5870	5870	0
481	20250212	104700	19052270	5870	5870	5870	5870	1
482	20250212	104600	19046400	5850	5850	5850	5850	0
483	20250212	104500	19046400	5850	5850	5850	5850	0
484	20250212	104400	19046400	5850	5850	5850	5850	0
485	20250212	104300	19046400	5850	5850	5850	5850	0
486	20250212	104200	19046400	5850	5850	5850	5850	0
487	20250212	104100	19046400	5850	5850	5850	5850	0
488	20250212	104000	19046400	5850	5850	5850	5850	0
489	20250212	103900	19046400	5850	5850	5850	5850	0
490	20250212	103800	19046400	5850	5850	5850	5850	0
491	20250212	103700	19046400	5850	5850	5850	5850	1
492	20250212	103600	19040550	5850	5850	5850	5850	0
493	20250212	103500	19040550	5850	5850	5850	5850	0
494	20250212	103400	19040550	5850	5850	5850	5850	0
495	20250212	103300	19040550	5850	5850	5850	5850	0
496	20250212	103200	19040550	5850	5850	5850	5850	0
497	20250212	103100	19040550	5850	5850	5850	5850	0
498	20250212	103000	19040550	5850	5850	5850	5850	0
499	20250212	102900	19040550	5850	5860	5860	5850	300
500	20250212	102800	17285410	5860	5860	5860	5860	0
501	20250212	102700	17285410	5860	5860	5860	5860	0
502	20250212	102600	17285410	5860	5860	5860	5860	0
503	20250212	102500	17285410	5860	5860	5860	5860	0
504	20250212	102400	17285410	5860	5860	5860	5860	0
505	20250212	102300	17285410	5860	5860	5860	5860	0
506	20250212	102200	17285410	5860	5860	5860	5860	0
507	20250212	102100	17285410	5860	5860	5860	5860	0
508	20250212	102000	17285410	5860	5860	5860	5860	0
509	20250212	101900	17285410	5860	5860	5860	5860	0
510	20250212	101800	17285410	5860	5860	5860	5860	0
511	20250212	101700	17285410	5860	5860	5860	5860	0
512	20250212	101600	17285410	5860	5860	5860	5860	0
513	20250212	101500	17285410	5860	5860	5860	5860	0
514	20250212	101400	17285410	5860	5860	5860	5860	320
515	20250212	101300	15410210	5860	5860	5860	5860	0
516	20250212	101200	15410210	5860	5860	5860	5860	0
517	20250212	101100	15410210	5860	5860	5860	5860	0
518	20250212	101000	15410210	5860	5860	5860	5860	104
519	20250212	100900	14800770	5850	5850	5850	5850	0
520	20250212	100800	14800770	5850	5850	5850	5850	0
521	20250212	100700	14800770	5850	5850	5850	5850	0
522	20250212	100600	14800770	5850	5850	5850	5850	0
523	20250212	100500	14800770	5850	5850	5850	5850	8
524	20250212	100400	14753970	5860	5860	5860	5860	0
525	20250212	100300	14753970	5860	5860	5860	5860	0
526	20250212	100200	14753970	5860	5860	5860	5860	0
527	20250212	100100	14753970	5860	5860	5860	5860	0
528	20250212	100000	14753970	5860	5860	5860	5860	0
529	20250212	095900	14753970	5860	5860	5860	5860	0
530	20250212	095800	14753970	5860	5860	5860	5860	0
531	20250212	095700	14753970	5860	5860	5860	5860	0
532	20250212	095600	14753970	5860	5860	5860	5860	0
533	20250212	095500	14753970	5860	5860	5860	5860	0
534	20250212	095400	14753970	5860	5860	5860	5860	0
535	20250212	095300	14753970	5860	5860	5860	5860	0
536	20250212	095200	14753970	5860	5860	5860	5860	0
537	20250212	095100	14753970	5860	5860	5860	5860	0
538	20250212	095000	14753970	5860	5860	5860	5860	0
539	20250212	094900	14753970	5860	5860	5860	5860	0
540	20250212	094800	14753970	5860	5860	5860	5860	0
541	20250212	094700	14753970	5860	5860	5860	5860	0
542	20250212	094600	14753970	5860	5860	5860	5860	0
543	20250212	094500	14753970	5860	5860	5860	5860	0
544	20250212	094400	14753970	5860	5860	5860	5860	1
545	20250212	094300	14748110	5860	5860	5860	5860	10
546	20250212	094200	14689510	5860	5860	5860	5860	0
547	20250212	094100	14689510	5860	5860	5860	5860	0
548	20250212	094000	14689510	5860	5860	5860	5860	0
549	20250212	093900	14689510	5860	5860	5860	5860	0
550	20250212	093800	14689510	5860	5860	5860	5860	0
551	20250212	093700	14689510	5860	5860	5860	5860	0
552	20250212	093600	14689510	5860	5860	5860	5860	0
553	20250212	093500	14689510	5860	5850	5860	5850	26
554	20250212	093400	14537400	5860	5860	5860	5860	0
555	20250212	093300	14537400	5860	5860	5860	5860	0
556	20250212	093200	14537400	5860	5860	5860	5860	0
557	20250212	093100	14537400	5860	5860	5860	5860	0
558	20250212	093000	14537400	5860	5860	5860	5860	0
559	20250212	092900	14537400	5860	5860	5860	5860	0
560	20250212	092800	14537400	5860	5860	5860	5860	0
561	20250212	092700	14537400	5860	5860	5860	5860	0
562	20250212	092600	14537400	5860	5860	5860	5860	350
563	20250212	092500	12486400	5890	5890	5890	5890	0
564	20250212	092400	12486400	5890	5890	5890	5890	0
565	20250212	092300	12486400	5890	5890	5890	5890	0
566	20250212	092200	12486400	5890	5890	5890	5890	0
567	20250212	092100	12486400	5890	5890	5890	5890	0
568	20250212	092000	12486400	5890	5890	5890	5890	0
569	20250212	091900	12486400	5890	5890	5890	5890	0
570	20250212	091800	12486400	5890	5890	5890	5890	0
571	20250212	091700	12486400	5890	5880	5890	5880	8
572	20250212	091600	12439300	5870	5870	5870	5870	0
573	20250212	091500	12439300	5870	5870	5870	5870	0
574	20250212	091400	12439300	5870	5870	5870	5870	0
575	20250212	091300	12439300	5870	5870	5870	5870	0
576	20250212	091200	12439300	5870	5870	5870	5870	0
577	20250212	091100	12439300	5870	5860	5870	5860	18
578	20250212	091000	12333800	5850	5850	5850	5850	18
579	20250212	090900	12228500	5830	5820	5830	5820	1423
580	20250212	090800	3946480	5820	5820	5820	5820	1
581	20250212	090700	3940660	5820	5820	5820	5820	68
582	20250212	090600	3544900	5830	5830	5830	5830	280
583	20250212	090500	1912500	5840	5850	5850	5840	232
584	20250212	090400	557170	5850	5860	5860	5850	77
585	20250212	090300	106020	5890	5890	5890	5890	0
586	20250212	090200	106020	5890	5890	5890	5890	0
587	20250212	090100	106020	5890	5890	5890	5890	0
588	20250212	090000	106020	5890	5890	5890	5890	18