KissMeData/011040/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	185600	80742970	5860	5860	5860	5860	569
3	20250213	185500	80742970	5860	5860	5860	5860	0
4	20250213	185400	80742970	5860	5860	5860	5860	0
5	20250213	185300	80742970	5860	5860	5860	5860	0
6	20250213	185200	80742970	5860	5860	5860	5860	0
7	20250213	185100	80742970	5860	5860	5860	5860	0
8	20250213	185000	80742970	5860	5860	5860	5860	0
9	20250213	184900	80742970	5860	5860	5860	5860	0
10	20250213	184800	80742970	5860	5860	5860	5860	0
11	20250213	184700	80742970	5860	5860	5860	5860	0
12	20250213	184600	80742970	5860	5860	5860	5860	0
13	20250213	184500	80742970	5860	5860	5860	5860	0
14	20250213	184400	80742970	5860	5860	5860	5860	0
15	20250213	184300	80742970	5860	5860	5860	5860	0
16	20250213	184200	80742970	5860	5860	5860	5860	0
17	20250213	184100	80742970	5860	5860	5860	5860	0
18	20250213	184000	80742970	5860	5860	5860	5860	0
19	20250213	183900	80742970	5860	5860	5860	5860	0
20	20250213	183800	80742970	5860	5860	5860	5860	0
21	20250213	183700	80742970	5860	5860	5860	5860	0
22	20250213	183600	80742970	5860	5860	5860	5860	0
23	20250213	183500	80742970	5860	5860	5860	5860	0
24	20250213	183400	80742970	5860	5860	5860	5860	0
25	20250213	183300	80742970	5860	5860	5860	5860	0
26	20250213	183200	80742970	5860	5860	5860	5860	0
27	20250213	183100	80742970	5860	5860	5860	5860	0
28	20250213	183000	80742970	5860	5860	5860	5860	0
29	20250213	182900	80742970	5860	5860	5860	5860	0
30	20250213	182800	80742970	5860	5860	5860	5860	0
31	20250213	182700	80742970	5860	5860	5860	5860	0
32	20250213	182600	80742970	5860	5860	5860	5860	569
33	20250213	182500	80742970	5860	5860	5860	5860	0
34	20250213	182400	80742970	5860	5860	5860	5860	0
35	20250213	182300	80742970	5860	5860	5860	5860	0
36	20250213	182200	80742970	5860	5860	5860	5860	0
37	20250213	182100	80742970	5860	5860	5860	5860	0
38	20250213	182000	80742970	5860	5860	5860	5860	0
39	20250213	181900	80742970	5860	5860	5860	5860	0
40	20250213	181800	80742970	5860	5860	5860	5860	0
41	20250213	181700	80742970	5860	5860	5860	5860	0
42	20250213	181600	80742970	5860	5860	5860	5860	0
43	20250213	181500	80742970	5860	5860	5860	5860	0
44	20250213	181400	80742970	5860	5860	5860	5860	0
45	20250213	181300	80742970	5860	5860	5860	5860	0
46	20250213	181200	80742970	5860	5860	5860	5860	0
47	20250213	181100	80742970	5860	5860	5860	5860	0
48	20250213	181000	80742970	5860	5860	5860	5860	0
49	20250213	180900	80742970	5860	5860	5860	5860	0
50	20250213	180800	80742970	5860	5860	5860	5860	0
51	20250213	180700	80742970	5860	5860	5860	5860	0
52	20250213	180600	80742970	5860	5860	5860	5860	0
53	20250213	180500	80742970	5860	5860	5860	5860	0
54	20250213	180400	80742970	5860	5860	5860	5860	0
55	20250213	180300	80742970	5860	5860	5860	5860	0
56	20250213	180200	80742970	5860	5860	5860	5860	0
57	20250213	180100	80742970	5860	5860	5860	5860	0
58	20250213	180000	80742970	5860	5860	5860	5860	0
59	20250213	175900	80742970	5860	5860	5860	5860	0
60	20250213	175800	80742970	5860	5860	5860	5860	0
61	20250213	175700	80742970	5860	5860	5860	5860	0
62	20250213	175600	80742970	5860	5860	5860	5860	569
63	20250213	175500	80742970	5860	5860	5860	5860	0
64	20250213	175400	80742970	5860	5860	5860	5860	0
65	20250213	175300	80742970	5860	5860	5860	5860	0
66	20250213	175200	80742970	5860	5860	5860	5860	0
67	20250213	175100	80742970	5860	5860	5860	5860	0
68	20250213	175000	80742970	5860	5860	5860	5860	0
69	20250213	174900	80742970	5860	5860	5860	5860	0
70	20250213	174800	80742970	5860	5860	5860	5860	0
71	20250213	174700	80742970	5860	5860	5860	5860	0
72	20250213	174600	80742970	5860	5860	5860	5860	0
73	20250213	174500	80742970	5860	5860	5860	5860	0
74	20250213	174400	80742970	5860	5860	5860	5860	0
75	20250213	174300	80742970	5860	5860	5860	5860	0
76	20250213	174200	80742970	5860	5860	5860	5860	0
77	20250213	174100	80742970	5860	5860	5860	5860	0
78	20250213	174000	80742970	5860	5860	5860	5860	0
79	20250213	173900	80742970	5860	5860	5860	5860	0
80	20250213	173800	80742970	5860	5860	5860	5860	0
81	20250213	173700	80742970	5860	5860	5860	5860	0
82	20250213	173600	80742970	5860	5860	5860	5860	0
83	20250213	173500	80742970	5860	5860	5860	5860	0
84	20250213	173400	80742970	5860	5860	5860	5860	0
85	20250213	173300	80742970	5860	5860	5860	5860	0
86	20250213	173200	80742970	5860	5860	5860	5860	0
87	20250213	173100	80742970	5860	5860	5860	5860	0
88	20250213	173000	80742970	5860	5860	5860	5860	0
89	20250213	172900	80742970	5860	5860	5860	5860	0
90	20250213	172800	80742970	5860	5860	5860	5860	0
91	20250213	172700	80742970	5860	5860	5860	5860	0
92	20250213	172600	80742970	5860	5860	5860	5860	569
93	20250213	172500	80742970	5860	5860	5860	5860	0
94	20250213	172400	80742970	5860	5860	5860	5860	0
95	20250213	172300	80742970	5860	5860	5860	5860	0
96	20250213	172200	80742970	5860	5860	5860	5860	0
97	20250213	172100	80742970	5860	5860	5860	5860	0
98	20250213	172000	80742970	5860	5860	5860	5860	0
99	20250213	171900	80742970	5860	5860	5860	5860	0
100	20250213	171800	80742970	5860	5860	5860	5860	0
101	20250213	171700	80742970	5860	5860	5860	5860	0
102	20250213	171600	80742970	5860	5860	5860	5860	0
103	20250213	171500	80742970	5860	5860	5860	5860	0
104	20250213	171400	80742970	5860	5860	5860	5860	0
105	20250213	171300	80742970	5860	5860	5860	5860	0
106	20250213	171200	80742970	5860	5860	5860	5860	0
107	20250213	171100	80742970	5860	5860	5860	5860	0
108	20250213	171000	80742970	5860	5860	5860	5860	0
109	20250213	170900	80742970	5860	5860	5860	5860	0
110	20250213	170800	80742970	5860	5860	5860	5860	0
111	20250213	170700	80742970	5860	5860	5860	5860	0
112	20250213	170600	80742970	5860	5860	5860	5860	0
113	20250213	170500	80742970	5860	5860	5860	5860	0
114	20250213	170400	80742970	5860	5860	5860	5860	0
115	20250213	170300	80742970	5860	5860	5860	5860	0
116	20250213	170200	80742970	5860	5860	5860	5860	0
117	20250213	170100	80742970	5860	5860	5860	5860	0
118	20250213	170000	80742970	5860	5860	5860	5860	0
119	20250213	165900	80742970	5860	5860	5860	5860	0
120	20250213	165800	80742970	5860	5860	5860	5860	0
121	20250213	165700	80742970	5860	5860	5860	5860	0
122	20250213	165600	80742970	5860	5860	5860	5860	569
123	20250213	165500	80742970	5860	5860	5860	5860	0
124	20250213	165400	80742970	5860	5860	5860	5860	0
125	20250213	165300	80742970	5860	5860	5860	5860	0
126	20250213	165200	80742970	5860	5860	5860	5860	0
127	20250213	165100	80742970	5860	5860	5860	5860	0
128	20250213	165000	80742970	5860	5860	5860	5860	0
129	20250213	164900	80742970	5860	5860	5860	5860	0
130	20250213	164800	80742970	5860	5860	5860	5860	0
131	20250213	164700	80742970	5860	5860	5860	5860	0
132	20250213	164600	80742970	5860	5860	5860	5860	0
133	20250213	164500	80742970	5860	5860	5860	5860	0
134	20250213	164400	80742970	5860	5860	5860	5860	0
135	20250213	164300	80742970	5860	5860	5860	5860	0
136	20250213	164200	80742970	5860	5860	5860	5860	0
137	20250213	164100	80742970	5860	5860	5860	5860	0
138	20250213	164000	80742970	5860	5860	5860	5860	0
139	20250213	163900	80742970	5860	5860	5860	5860	0
140	20250213	163800	80742970	5860	5860	5860	5860	0
141	20250213	163700	80742970	5860	5860	5860	5860	0
142	20250213	163600	80742970	5860	5860	5860	5860	0
143	20250213	163500	80742970	5860	5860	5860	5860	0
144	20250213	163400	80742970	5860	5860	5860	5860	0
145	20250213	163300	80742970	5860	5860	5860	5860	0
146	20250213	163200	80742970	5860	5860	5860	5860	0
147	20250213	163100	80742970	5860	5860	5860	5860	0
148	20250213	163000	80742970	5860	5860	5860	5860	0
149	20250213	162900	80742970	5860	5860	5860	5860	0
150	20250213	162800	80742970	5860	5860	5860	5860	0
151	20250213	162700	80742970	5860	5860	5860	5860	0
152	20250213	162600	80742970	5860	5860	5860	5860	569
153	20250213	162500	80742970	5860	5860	5860	5860	0
154	20250213	162400	80742970	5860	5860	5860	5860	0
155	20250213	162300	80742970	5860	5860	5860	5860	0
156	20250213	162200	80742970	5860	5860	5860	5860	0
157	20250213	162100	80742970	5860	5860	5860	5860	0
158	20250213	162000	80742970	5860	5860	5860	5860	0
159	20250213	161900	80742970	5860	5860	5860	5860	0
160	20250213	161800	80742970	5860	5860	5860	5860	0
161	20250213	161700	80742970	5860	5860	5860	5860	0
162	20250213	161600	80742970	5860	5860	5860	5860	0
163	20250213	161500	80742970	5860	5860	5860	5860	0
164	20250213	161400	80742970	5860	5860	5860	5860	0
165	20250213	161300	80742970	5860	5860	5860	5860	0
166	20250213	161200	80742970	5860	5860	5860	5860	0
167	20250213	161100	80742970	5860	5860	5860	5860	0
168	20250213	161000	80742970	5860	5860	5860	5860	0
169	20250213	160900	80742970	5860	5860	5860	5860	0
170	20250213	160800	80742970	5860	5860	5860	5860	0
171	20250213	160700	80742970	5860	5860	5860	5860	0
172	20250213	160600	80742970	5860	5860	5860	5860	0
173	20250213	160500	80742970	5860	5860	5860	5860	0
174	20250213	160400	80742970	5860	5860	5860	5860	0
175	20250213	160300	80742970	5860	5860	5860	5860	0
176	20250213	160200	80742970	5860	5860	5860	5860	0
177	20250213	160100	80742970	5860	5860	5860	5860	0
178	20250213	160000	80742970	5860	5860	5860	5860	0
179	20250213	155900	80742970	5860	5860	5860	5860	0
180	20250213	155800	80742970	5860	5860	5860	5860	0
181	20250213	155700	80742970	5860	5860	5860	5860	0
182	20250213	155600	80742970	5860	5860	5860	5860	569
183	20250213	155500	80742970	5860	5860	5860	5860	0
184	20250213	155400	80742970	5860	5860	5860	5860	0
185	20250213	155300	80742970	5860	5860	5860	5860	0
186	20250213	155200	80742970	5860	5860	5860	5860	0
187	20250213	155100	80742970	5860	5860	5860	5860	0
188	20250213	155000	80742970	5860	5860	5860	5860	0
189	20250213	154900	80742970	5860	5860	5860	5860	0
190	20250213	154800	80742970	5860	5860	5860	5860	0
191	20250213	154700	80742970	5860	5860	5860	5860	0
192	20250213	154600	80742970	5860	5860	5860	5860	0
193	20250213	154500	80742970	5860	5860	5860	5860	0
194	20250213	154400	80742970	5860	5860	5860	5860	0
195	20250213	154300	80742970	5860	5860	5860	5860	0
196	20250213	154200	80742970	5860	5860	5860	5860	0
197	20250213	154100	80742970	5860	5860	5860	5860	0
198	20250213	154000	80742970	5860	5860	5860	5860	0
199	20250213	153900	80742970	5860	5860	5860	5860	0
200	20250213	153800	80742970	5860	5860	5860	5860	0
201	20250213	153700	80742970	5860	5860	5860	5860	0
202	20250213	153600	80742970	5860	5860	5860	5860	0
203	20250213	153500	80742970	5860	5860	5860	5860	0
204	20250213	153400	80742970	5860	5860	5860	5860	0
205	20250213	153300	80742970	5860	5860	5860	5860	0
206	20250213	153200	80742970	5860	5860	5860	5860	0
207	20250213	153100	80742970	5860	5860	5860	5860	0
208	20250213	153000	80742970	5860	5860	5860	5860	569
209	20250213	152900	77408630	5840	5840	5840	5840	0
210	20250213	152800	77408630	5840	5840	5840	5840	0
211	20250213	152700	77408630	5840	5840	5840	5840	0
212	20250213	152600	77408630	5840	5840	5840	5840	0
213	20250213	152500	77408630	5840	5840	5840	5840	0
214	20250213	152400	77408630	5840	5840	5840	5840	0
215	20250213	152300	77408630	5840	5840	5840	5840	0
216	20250213	152200	77408630	5840	5840	5840	5840	0
217	20250213	152100	77408630	5840	5840	5840	5840	0
218	20250213	152000	77408630	5840	5840	5840	5840	0
219	20250213	151900	77408630	5840	5840	5840	5840	1
220	20250213	151800	77402790	5850	5840	5850	5840	318
221	20250213	151700	75545650	5850	5850	5850	5840	5
222	20250213	151600	75516420	5860	5860	5860	5860	1
223	20250213	151500	75510560	5850	5860	5860	5850	2
224	20250213	151400	75498850	5850	5850	5850	5850	6
225	20250213	151300	75463750	5850	5850	5860	5850	13
226	20250213	151200	75387690	5850	5860	5860	5840	76
227	20250213	151100	74943110	5850	5850	5850	5850	0
228	20250213	151000	74943110	5850	5850	5850	5850	0
229	20250213	150900	74943110	5850	5850	5850	5850	30
230	20250213	150800	74767610	5860	5860	5860	5860	0
231	20250213	150700	74767610	5860	5860	5860	5860	0
232	20250213	150600	74767610	5860	5860	5860	5860	0
233	20250213	150500	74767610	5860	5860	5860	5860	0
234	20250213	150400	74767610	5860	5860	5860	5860	0
235	20250213	150300	74767610	5860	5860	5860	5860	0
236	20250213	150200	74767610	5860	5850	5860	5850	153
237	20250213	150100	73872550	5850	5850	5850	5850	0
238	20250213	150000	73872550	5850	5850	5850	5850	41
239	20250213	145900	73632700	5860	5860	5860	5860	0
240	20250213	145800	73632700	5860	5860	5860	5860	0
241	20250213	145700	73632700	5860	5860	5860	5860	0
242	20250213	145600	73632700	5860	5850	5860	5850	101
243	20250213	145500	73041840	5850	5850	5850	5850	0
244	20250213	145400	73041840	5850	5850	5850	5850	19
245	20250213	145300	72930690	5860	5860	5860	5860	0
246	20250213	145200	72930690	5860	5860	5860	5860	0
247	20250213	145100	72930690	5860	5860	5860	5860	0
248	20250213	145000	72930690	5860	5860	5860	5860	0
249	20250213	144900	72930690	5860	5860	5860	5860	0
250	20250213	144800	72930690	5860	5860	5860	5860	1
251	20250213	144700	72924830	5850	5860	5860	5850	36
252	20250213	144600	72714220	5850	5850	5850	5850	60
253	20250213	144500	72363220	5850	5850	5850	5850	0
254	20250213	144400	72363220	5850	5850	5850	5850	0
255	20250213	144300	72363220	5850	5850	5850	5850	0
256	20250213	144200	72363220	5850	5850	5850	5850	0
257	20250213	144100	72363220	5850	5850	5850	5850	0
258	20250213	144000	72363220	5850	5850	5850	5850	0
259	20250213	143900	72363220	5850	5850	5850	5850	0
260	20250213	143800	72363220	5850	5850	5850	5850	0
261	20250213	143700	72363220	5850	5850	5850	5850	0
262	20250213	143600	72363220	5850	5850	5850	5850	12
263	20250213	143500	72293020	5860	5860	5860	5860	0
264	20250213	143400	72293020	5860	5860	5860	5860	0
265	20250213	143300	72293020	5860	5860	5860	5860	0
266	20250213	143200	72293020	5860	5860	5860	5860	0
267	20250213	143100	72293020	5860	5860	5860	5860	2
268	20250213	143000	72281300	5850	5850	5850	5850	0
269	20250213	142900	72281300	5850	5850	5850	5850	0
270	20250213	142800	72281300	5850	5850	5850	5850	47
271	20250213	142700	72006350	5860	5860	5860	5860	0
272	20250213	142600	72006350	5860	5860	5860	5860	0
273	20250213	142500	72006350	5860	5860	5860	5860	0
274	20250213	142400	72006350	5860	5860	5860	5860	0
275	20250213	142300	72006350	5860	5860	5860	5860	0
276	20250213	142200	72006350	5860	5860	5860	5860	0
277	20250213	142100	72006350	5860	5860	5860	5860	0
278	20250213	142000	72006350	5860	5860	5860	5860	0
279	20250213	141900	72006350	5860	5860	5860	5860	0
280	20250213	141800	72006350	5860	5860	5860	5860	0
281	20250213	141700	72006350	5860	5860	5860	5860	0
282	20250213	141600	72006350	5860	5860	5860	5860	0
283	20250213	141500	72006350	5860	5860	5860	5860	0
284	20250213	141400	72006350	5860	5860	5860	5860	0
285	20250213	141300	72006350	5860	5860	5860	5860	0
286	20250213	141200	72006350	5860	5860	5860	5860	0
287	20250213	141100	72006350	5860	5860	5860	5860	0
288	20250213	141000	72006350	5860	5860	5860	5860	0
289	20250213	140900	72006350	5860	5860	5860	5860	0
290	20250213	140800	72006350	5860	5860	5860	5860	0
291	20250213	140700	72006350	5860	5860	5860	5860	0
292	20250213	140600	72006350	5860	5860	5860	5860	0
293	20250213	140500	72006350	5860	5860	5860	5860	1
294	20250213	140400	72000490	5850	5850	5850	5850	96
295	20250213	140300	71438890	5850	5850	5850	5850	41
296	20250213	140200	71199040	5860	5860	5860	5860	0
297	20250213	140100	71199040	5860	5860	5860	5860	0
298	20250213	140000	71199040	5860	5850	5860	5850	13
299	20250213	135900	71122970	5860	5860	5860	5860	0
300	20250213	135800	71122970	5860	5860	5860	5860	0
301	20250213	135700	71122970	5860	5860	5860	5860	0
302	20250213	135600	71122970	5860	5860	5860	5860	0
303	20250213	135500	71122970	5860	5860	5860	5860	0
304	20250213	135400	71122970	5860	5860	5860	5860	0
305	20250213	135300	71122970	5860	5860	5860	5860	0
306	20250213	135200	71122970	5860	5860	5860	5860	0
307	20250213	135100	71122970	5860	5860	5860	5860	0
308	20250213	135000	71122970	5860	5860	5860	5860	0
309	20250213	134900	71122970	5860	5860	5860	5860	0
310	20250213	134800	71122970	5860	5860	5860	5860	1
311	20250213	134700	71117110	5850	5850	5850	5850	1
312	20250213	134600	71111260	5860	5860	5860	5860	0
313	20250213	134500	71111260	5860	5860	5860	5860	0
314	20250213	134400	71111260	5860	5860	5860	5860	0
315	20250213	134300	71111260	5860	5860	5860	5860	0
316	20250213	134200	71111260	5860	5860	5860	5860	0
317	20250213	134100	71111260	5860	5860	5860	5860	0
318	20250213	134000	71111260	5860	5860	5860	5860	0
319	20250213	133900	71111260	5860	5860	5860	5860	1
320	20250213	133800	71105400	5850	5850	5850	5850	13
321	20250213	133700	71029350	5860	5860	5860	5860	75
322	20250213	133600	70589850	5860	5860	5860	5860	0
323	20250213	133500	70589850	5860	5860	5860	5860	0
324	20250213	133400	70589850	5860	5860	5860	5860	0
325	20250213	133300	70589850	5860	5860	5860	5860	3
326	20250213	133200	70572270	5860	5860	5860	5860	0
327	20250213	133100	70572270	5860	5860	5860	5860	0
328	20250213	133000	70572270	5860	5860	5860	5860	0
329	20250213	132900	70572270	5860	5860	5860	5860	0
330	20250213	132800	70572270	5860	5860	5860	5860	1
331	20250213	132700	70566410	5850	5850	5850	5850	13
332	20250213	132600	70490360	5860	5860	5860	5860	1
333	20250213	132500	70484500	5860	5860	5860	5860	0
334	20250213	132400	70484500	5860	5860	5860	5860	0
335	20250213	132300	70484500	5860	5860	5860	5860	0
336	20250213	132200	70484500	5860	5860	5860	5860	0
337	20250213	132100	70484500	5860	5860	5860	5860	0
338	20250213	132000	70484500	5860	5860	5860	5860	0
339	20250213	131900	70484500	5860	5860	5860	5860	0
340	20250213	131800	70484500	5860	5860	5860	5860	1
341	20250213	131700	70478640	5860	5860	5860	5860	0
342	20250213	131600	70478640	5860	5850	5860	5850	151
343	20250213	131500	69595280	5860	5860	5860	5860	0
344	20250213	131400	69595280	5860	5850	5860	5850	104
345	20250213	131300	68986840	5860	5860	5860	5860	0
346	20250213	131200	68986840	5860	5860	5860	5860	1
347	20250213	131100	68980980	5860	5860	5860	5860	0
348	20250213	131000	68980980	5860	5860	5860	5860	0
349	20250213	130900	68980980	5860	5860	5860	5860	0
350	20250213	130800	68980980	5860	5860	5860	5860	0
351	20250213	130700	68980980	5860	5860	5860	5860	0
352	20250213	130600	68980980	5860	5860	5860	5860	0
353	20250213	130500	68980980	5860	5860	5860	5860	0
354	20250213	130400	68980980	5860	5860	5860	5860	5
355	20250213	130300	68951680	5860	5860	5860	5860	1
356	20250213	130200	68945820	5850	5850	5850	5850	60
357	20250213	130100	68594820	5850	5850	5850	5850	52
358	20250213	130000	68290620	5850	5850	5850	5850	0
359	20250213	125900	68290620	5850	5850	5850	5850	0
360	20250213	125800	68290620	5850	5850	5850	5850	194
361	20250213	125700	67155720	5860	5860	5860	5860	0
362	20250213	125600	67155720	5860	5860	5860	5860	34
363	20250213	125500	66956480	5860	5860	5860	5860	0
364	20250213	125400	66956480	5860	5860	5860	5860	0
365	20250213	125300	66956480	5860	5860	5860	5860	0
366	20250213	125200	66956480	5860	5860	5860	5860	0
367	20250213	125100	66956480	5860	5860	5860	5860	0
368	20250213	125000	66956480	5860	5860	5860	5860	0
369	20250213	124900	66956480	5860	5860	5860	5860	2
370	20250213	124800	66944760	5850	5850	5850	5850	0
371	20250213	124700	66944760	5850	5850	5850	5850	0
372	20250213	124600	66944760	5850	5850	5850	5850	11
373	20250213	124500	66880410	5860	5860	5860	5860	1
374	20250213	124400	66874550	5850	5850	5850	5850	0
375	20250213	124300	66874550	5850	5850	5850	5850	0
376	20250213	124200	66874550	5850	5850	5850	5850	0
377	20250213	124100	66874550	5850	5850	5850	5850	0
378	20250213	124000	66874550	5850	5850	5850	5850	0
379	20250213	123900	66874550	5850	5850	5850	5850	0
380	20250213	123800	66874550	5850	5850	5850	5850	0
381	20250213	123700	66874550	5850	5850	5850	5850	0
382	20250213	123600	66874550	5850	5850	5850	5850	0
383	20250213	123500	66874550	5850	5850	5850	5850	22
384	20250213	123400	66745850	5860	5860	5860	5860	0
385	20250213	123300	66745850	5860	5860	5860	5860	0
386	20250213	123200	66745850	5860	5860	5860	5860	0
387	20250213	123100	66745850	5860	5860	5860	5860	0
388	20250213	123000	66745850	5860	5860	5860	5860	2
389	20250213	122900	66734130	5860	5860	5860	5860	0
390	20250213	122800	66734130	5860	5860	5860	5860	0
391	20250213	122700	66734130	5860	5860	5860	5860	0
392	20250213	122600	66734130	5860	5860	5860	5860	0
393	20250213	122500	66734130	5860	5860	5860	5860	0
394	20250213	122400	66734130	5860	5860	5860	5860	0
395	20250213	122300	66734130	5860	5860	5860	5860	0
396	20250213	122200	66734130	5860	5860	5860	5860	0
397	20250213	122100	66734130	5860	5860	5860	5860	4
398	20250213	122000	66710690	5860	5860	5860	5860	10
399	20250213	121900	66652090	5850	5850	5850	5850	0
400	20250213	121800	66652090	5850	5850	5850	5850	0
401	20250213	121700	66652090	5850	5850	5850	5850	0
402	20250213	121600	66652090	5850	5850	5850	5850	0
403	20250213	121500	66652090	5850	5850	5850	5850	0
404	20250213	121400	66652090	5850	5850	5850	5850	77
405	20250213	121300	66201640	5860	5860	5860	5860	0
406	20250213	121200	66201640	5860	5860	5860	5860	0
407	20250213	121100	66201640	5860	5860	5860	5860	0
408	20250213	121000	66201640	5860	5860	5860	5860	3
409	20250213	120900	66184060	5860	5860	5860	5860	0
410	20250213	120800	66184060	5860	5860	5860	5860	0
411	20250213	120700	66184060	5860	5860	5860	5860	0
412	20250213	120600	66184060	5860	5860	5860	5860	0
413	20250213	120500	66184060	5860	5860	5860	5860	0
414	20250213	120400	66184060	5860	5860	5860	5860	0
415	20250213	120300	66184060	5860	5860	5860	5860	0
416	20250213	120200	66184060	5860	5860	5860	5860	0
417	20250213	120100	66184060	5860	5860	5860	5860	0
418	20250213	120000	66184060	5860	5860	5860	5860	0
419	20250213	115900	66184060	5860	5860	5860	5860	0
420	20250213	115800	66184060	5860	5860	5860	5830	3121
421	20250213	115700	47946670	5870	5870	5870	5870	0
422	20250213	115600	47946670	5870	5870	5870	5870	1
423	20250213	115500	47940800	5860	5860	5860	5860	5
424	20250213	115400	47911500	5870	5870	5870	5870	0
425	20250213	115300	47911500	5870	5870	5870	5870	0
426	20250213	115200	47911500	5870	5870	5870	5870	0
427	20250213	115100	47911500	5870	5870	5870	5870	0
428	20250213	115000	47911500	5870	5870	5870	5870	0
429	20250213	114900	47911500	5870	5870	5870	5870	0
430	20250213	114800	47911500	5870	5870	5870	5870	0
431	20250213	114700	47911500	5870	5870	5870	5870	0
432	20250213	114600	47911500	5870	5870	5870	5870	0
433	20250213	114500	47911500	5870	5870	5870	5870	0
434	20250213	114400	47911500	5870	5870	5870	5870	0
435	20250213	114300	47911500	5870	5870	5870	5870	0
436	20250213	114200	47911500	5870	5870	5870	5870	0
437	20250213	114100	47911500	5870	5870	5870	5870	0
438	20250213	114000	47911500	5870	5870	5870	5870	0
439	20250213	113900	47911500	5870	5870	5870	5870	0
440	20250213	113800	47911500	5870	5870	5870	5870	0
441	20250213	113700	47911500	5870	5870	5870	5870	0
442	20250213	113600	47911500	5870	5870	5870	5870	0
443	20250213	113500	47911500	5870	5870	5870	5870	0
444	20250213	113400	47911500	5870	5870	5870	5870	0
445	20250213	113300	47911500	5870	5870	5870	5870	0
446	20250213	113200	47911500	5870	5870	5870	5870	0
447	20250213	113100	47911500	5870	5870	5870	5870	0
448	20250213	113000	47911500	5870	5870	5870	5870	0
449	20250213	112900	47911500	5870	5870	5870	5870	0
450	20250213	112800	47911500	5870	5870	5870	5870	0
451	20250213	112700	47911500	5870	5870	5870	5870	0
452	20250213	112600	47911500	5870	5870	5870	5870	0
453	20250213	112500	47911500	5870	5870	5870	5870	0
454	20250213	112400	47911500	5870	5870	5870	5870	0
455	20250213	112300	47911500	5870	5870	5870	5870	0
456	20250213	112200	47911500	5870	5870	5870	5870	0
457	20250213	112100	47911500	5870	5870	5870	5870	0
458	20250213	112000	47911500	5870	5870	5870	5870	0
459	20250213	111900	47911500	5870	5870	5870	5870	0
460	20250213	111800	47911500	5870	5870	5870	5870	511
461	20250213	111700	44911930	5870	5870	5870	5870	0
462	20250213	111600	44911930	5870	5870	5870	5870	2
463	20250213	111500	44900190	5870	5870	5870	5870	0
464	20250213	111400	44900190	5870	5870	5870	5870	0
465	20250213	111300	44900190	5870	5860	5870	5860	12
466	20250213	111200	44829860	5870	5870	5870	5870	0
467	20250213	111100	44829860	5870	5870	5870	5870	0
468	20250213	111000	44829860	5870	5870	5870	5870	0
469	20250213	110900	44829860	5870	5870	5870	5870	0
470	20250213	110800	44829860	5870	5870	5870	5870	0
471	20250213	110700	44829860	5870	5870	5870	5870	0
472	20250213	110600	44829860	5870	5870	5870	5870	0
473	20250213	110500	44829860	5870	5870	5870	5870	0
474	20250213	110400	44829860	5870	5870	5870	5870	0
475	20250213	110300	44829860	5870	5870	5870	5870	0
476	20250213	110200	44829860	5870	5870	5870	5870	0
477	20250213	110100	44829860	5870	5870	5870	5870	0
478	20250213	110000	44829860	5870	5870	5870	5870	0
479	20250213	105900	44829860	5870	5870	5870	5870	0
480	20250213	105800	44829860	5870	5870	5870	5870	0
481	20250213	105700	44829860	5870	5870	5870	5870	0
482	20250213	105600	44829860	5870	5870	5870	5870	5
483	20250213	105500	44800510	5860	5860	5860	5860	0
484	20250213	105400	44800510	5860	5860	5860	5860	12
485	20250213	105300	44730190	5860	5860	5860	5860	0
486	20250213	105200	44730190	5860	5860	5860	5860	0
487	20250213	105100	44730190	5860	5860	5860	5860	11
488	20250213	105000	44665730	5860	5860	5860	5860	0
489	20250213	104900	44665730	5860	5860	5860	5860	0
490	20250213	104800	44665730	5860	5860	5860	5860	0
491	20250213	104700	44665730	5860	5860	5860	5860	0
492	20250213	104600	44665730	5860	5860	5860	5860	0
493	20250213	104500	44665730	5860	5860	5860	5860	0
494	20250213	104400	44665730	5860	5860	5860	5860	0
495	20250213	104300	44665730	5860	5860	5860	5860	12
496	20250213	104200	44595410	5860	5860	5860	5860	0
497	20250213	104100	44595410	5860	5860	5860	5860	0
498	20250213	104000	44595410	5860	5860	5860	5860	96
499	20250213	103900	44032850	5860	5860	5860	5860	100
500	20250213	103800	43446850	5870	5870	5870	5870	0
501	20250213	103700	43446850	5870	5870	5870	5870	0
502	20250213	103600	43446850	5870	5870	5870	5870	0
503	20250213	103500	43446850	5870	5870	5870	5870	0
504	20250213	103400	43446850	5870	5870	5870	5870	0
505	20250213	103300	43446850	5870	5870	5870	5870	0
506	20250213	103200	43446850	5870	5870	5870	5870	0
507	20250213	103100	43446850	5870	5870	5870	5870	0
508	20250213	103000	43446850	5870	5870	5870	5870	0
509	20250213	102900	43446850	5870	5870	5870	5870	0
510	20250213	102800	43446850	5870	5870	5870	5870	0
511	20250213	102700	43446850	5870	5870	5870	5870	0
512	20250213	102600	43446850	5870	5870	5870	5870	0
513	20250213	102500	43446850	5870	5870	5870	5870	0
514	20250213	102400	43446850	5870	5870	5870	5870	0
515	20250213	102300	43446850	5870	5870	5870	5870	0
516	20250213	102200	43446850	5870	5870	5870	5870	0
517	20250213	102100	43446850	5870	5870	5870	5870	1
518	20250213	102000	43440980	5870	5870	5870	5870	0
519	20250213	101900	43440980	5870	5870	5870	5870	0
520	20250213	101800	43440980	5870	5870	5870	5870	0
521	20250213	101700	43440980	5870	5870	5870	5870	0
522	20250213	101600	43440980	5870	5870	5870	5870	1
523	20250213	101500	43435110	5860	5860	5860	5860	9
524	20250213	101400	43382370	5840	5840	5840	5840	0
525	20250213	101300	43382370	5840	5840	5840	5840	0
526	20250213	101200	43382370	5840	5850	5850	5840	414
527	20250213	101100	40961670	5850	5850	5850	5850	200
528	20250213	101000	39791670	5870	5870	5870	5870	12
529	20250213	100900	39721230	5870	5870	5870	5870	0
530	20250213	100800	39721230	5870	5870	5870	5870	0
531	20250213	100700	39721230	5870	5870	5870	5870	0
532	20250213	100600	39721230	5870	5860	5870	5860	428
533	20250213	100500	37209990	5860	5860	5860	5860	0
534	20250213	100400	37209990	5860	5860	5860	5860	502
535	20250213	100300	34268270	5870	5870	5870	5870	0
536	20250213	100200	34268270	5870	5870	5870	5870	0
537	20250213	100100	34268270	5870	5870	5870	5870	0
538	20250213	100000	34268270	5870	5870	5870	5870	0
539	20250213	095900	34268270	5870	5870	5870	5870	0
540	20250213	095800	34268270	5870	5870	5870	5870	0
541	20250213	095700	34268270	5870	5870	5870	5870	1
542	20250213	095600	34262400	5870	5870	5870	5870	0
543	20250213	095500	34262400	5870	5870	5870	5870	0
544	20250213	095400	34262400	5870	5870	5870	5870	0
545	20250213	095300	34262400	5870	5870	5870	5870	15
546	20250213	095200	34174350	5870	5870	5870	5870	0
547	20250213	095100	34174350	5870	5870	5870	5870	0
548	20250213	095000	34174350	5870	5870	5870	5860	154
549	20250213	094900	33271380	5870	5870	5870	5870	0
550	20250213	094800	33271380	5870	5870	5870	5870	0
551	20250213	094700	33271380	5870	5870	5870	5870	0
552	20250213	094600	33271380	5870	5870	5870	5870	10
553	20250213	094500	33212680	5870	5870	5870	5870	1
554	20250213	094400	33206810	5870	5870	5870	5870	7
555	20250213	094300	33165720	5870	5870	5870	5870	11
556	20250213	094200	33101150	5870	5870	5870	5870	0
557	20250213	094100	33101150	5870	5870	5870	5870	0
558	20250213	094000	33101150	5870	5870	5870	5870	0
559	20250213	093900	33101150	5870	5870	5870	5870	1
560	20250213	093800	33095280	5860	5860	5860	5860	4
561	20250213	093700	33071840	5860	5860	5860	5860	10
562	20250213	093600	33013240	5860	5860	5860	5860	0
563	20250213	093500	33013240	5860	5860	5860	5860	0
564	20250213	093400	33013240	5860	5860	5860	5860	32
565	20250213	093300	32825720	5860	5860	5860	5860	5
566	20250213	093200	32796420	5860	5860	5860	5860	0
567	20250213	093100	32796420	5860	5850	5860	5850	102
568	20250213	093000	32199700	5850	5850	5850	5850	0
569	20250213	092900	32199700	5850	5850	5850	5850	0
570	20250213	092800	32199700	5850	5850	5850	5850	0
571	20250213	092700	32199700	5850	5840	5860	5840	112
572	20250213	092600	31544530	5840	5850	5850	5840	1000
573	20250213	092500	25701390	5870	5870	5870	5870	200
574	20250213	092400	24527390	5870	5870	5870	5870	8
575	20250213	092300	24480430	5870	5870	5870	5870	10
576	20250213	092200	24421730	5870	5850	5870	5850	750
577	20250213	092100	20034210	5850	5850	5850	5850	0
578	20250213	092000	20034210	5850	5850	5850	5850	4
579	20250213	091900	20010810	5850	5850	5850	5850	0
580	20250213	091800	20010810	5850	5880	5880	5850	741
581	20250213	091700	15669070	5900	5860	5900	5860	141
582	20250213	091600	14840100	5870	5860	5870	5860	6
583	20250213	091500	14804920	5880	5860	5880	5840	327
584	20250213	091400	12891760	5880	5870	5880	5860	32
585	20250213	091300	12703970	5880	5840	5900	5840	341
586	20250213	091200	10711970	5810	5870	5870	5810	315
587	20250213	091100	8880400	5860	5880	5910	5820	1114
588	20250213	091000	2387270	5870	5880	5910	5870	78
589	20250213	090900	1928200	5880	5870	5900	5870	117
590	20250213	090800	1241260	5860	5860	5860	5860	17
591	20250213	090700	1141640	5860	5860	5860	5860	1
592	20250213	090600	1135780	5850	5840	5860	5840	3
593	20250213	090500	1118230	5870	5870	5870	5870	0
594	20250213	090400	1118230	5870	5870	5870	5870	0
595	20250213	090300	1118230	5870	5860	5870	5860	51
596	20250213	090200	819360	5860	5860	5860	5860	2
597	20250213	090100	807640	5860	5870	5870	5860	85
598	20250213	090000	309520	5840	5840	5840	5840	53