KissMeData/002420/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	183700	12007760	5340	5340	5340	5340	71
3	20250212	183600	12007760	5340	5340	5340	5340	0
4	20250212	183500	12007760	5340	5340	5340	5340	0
5	20250212	183400	12007760	5340	5340	5340	5340	0
6	20250212	183300	12007760	5340	5340	5340	5340	0
7	20250212	183200	12007760	5340	5340	5340	5340	0
8	20250212	183100	12007760	5340	5340	5340	5340	0
9	20250212	183000	12007760	5340	5340	5340	5340	0
10	20250212	182900	12007760	5340	5340	5340	5340	0
11	20250212	182800	12007760	5340	5340	5340	5340	0
12	20250212	182700	12007760	5340	5340	5340	5340	0
13	20250212	182600	12007760	5340	5340	5340	5340	0
14	20250212	182500	12007760	5340	5340	5340	5340	0
15	20250212	182400	12007760	5340	5340	5340	5340	0
16	20250212	182300	12007760	5340	5340	5340	5340	0
17	20250212	182200	12007760	5340	5340	5340	5340	0
18	20250212	182100	12007760	5340	5340	5340	5340	0
19	20250212	182000	12007760	5340	5340	5340	5340	0
20	20250212	181900	12007760	5340	5340	5340	5340	0
21	20250212	181800	12007760	5340	5340	5340	5340	0
22	20250212	181700	12007760	5340	5340	5340	5340	0
23	20250212	181600	12007760	5340	5340	5340	5340	0
24	20250212	181500	12007760	5340	5340	5340	5340	0
25	20250212	181400	12007760	5340	5340	5340	5340	0
26	20250212	181300	12007760	5340	5340	5340	5340	0
27	20250212	181200	12007760	5340	5340	5340	5340	0
28	20250212	181100	12007760	5340	5340	5340	5340	0
29	20250212	181000	12007760	5340	5340	5340	5340	0
30	20250212	180900	12007760	5340	5340	5340	5340	0
31	20250212	180800	12007760	5340	5340	5340	5340	0
32	20250212	180700	12007760	5340	5340	5340	5340	71
33	20250212	180600	12007760	5340	5340	5340	5340	0
34	20250212	180500	12007760	5340	5340	5340	5340	0
35	20250212	180400	12007760	5340	5340	5340	5340	0
36	20250212	180300	12007760	5340	5340	5340	5340	0
37	20250212	180200	12007760	5340	5340	5340	5340	0
38	20250212	180100	12007760	5340	5340	5340	5340	0
39	20250212	180000	12007760	5340	5340	5340	5340	0
40	20250212	175900	12007760	5340	5340	5340	5340	0
41	20250212	175800	12007760	5340	5340	5340	5340	0
42	20250212	175700	12007760	5340	5340	5340	5340	0
43	20250212	175600	12007760	5340	5340	5340	5340	0
44	20250212	175500	12007760	5340	5340	5340	5340	0
45	20250212	175400	12007760	5340	5340	5340	5340	0
46	20250212	175300	12007760	5340	5340	5340	5340	0
47	20250212	175200	12007760	5340	5340	5340	5340	0
48	20250212	175100	12007760	5340	5340	5340	5340	0
49	20250212	175000	12007760	5340	5340	5340	5340	0
50	20250212	174900	12007760	5340	5340	5340	5340	0
51	20250212	174800	12007760	5340	5340	5340	5340	0
52	20250212	174700	12007760	5340	5340	5340	5340	0
53	20250212	174600	12007760	5340	5340	5340	5340	0
54	20250212	174500	12007760	5340	5340	5340	5340	0
55	20250212	174400	12007760	5340	5340	5340	5340	0
56	20250212	174300	12007760	5340	5340	5340	5340	0
57	20250212	174200	12007760	5340	5340	5340	5340	0
58	20250212	174100	12007760	5340	5340	5340	5340	0
59	20250212	174000	12007760	5340	5340	5340	5340	0
60	20250212	173900	12007760	5340	5340	5340	5340	0
61	20250212	173800	12007760	5340	5340	5340	5340	0
62	20250212	173700	12007760	5340	5340	5340	5340	71
63	20250212	173600	12007760	5340	5340	5340	5340	0
64	20250212	173500	12007760	5340	5340	5340	5340	0
65	20250212	173400	12007760	5340	5340	5340	5340	0
66	20250212	173300	12007760	5340	5340	5340	5340	0
67	20250212	173200	12007760	5340	5340	5340	5340	0
68	20250212	173100	12007760	5340	5340	5340	5340	0
69	20250212	173000	12007760	5340	5340	5340	5340	0
70	20250212	172900	12007760	5340	5340	5340	5340	0
71	20250212	172800	12007760	5340	5340	5340	5340	0
72	20250212	172700	12007760	5340	5340	5340	5340	0
73	20250212	172600	12007760	5340	5340	5340	5340	0
74	20250212	172500	12007760	5340	5340	5340	5340	0
75	20250212	172400	12007760	5340	5340	5340	5340	0
76	20250212	172300	12007760	5340	5340	5340	5340	0
77	20250212	172200	12007760	5340	5340	5340	5340	0
78	20250212	172100	12007760	5340	5340	5340	5340	0
79	20250212	172000	12007760	5340	5340	5340	5340	0
80	20250212	171900	12007760	5340	5340	5340	5340	0
81	20250212	171800	12007760	5340	5340	5340	5340	0
82	20250212	171700	12007760	5340	5340	5340	5340	0
83	20250212	171600	12007760	5340	5340	5340	5340	0
84	20250212	171500	12007760	5340	5340	5340	5340	0
85	20250212	171400	12007760	5340	5340	5340	5340	0
86	20250212	171300	12007760	5340	5340	5340	5340	0
87	20250212	171200	12007760	5340	5340	5340	5340	0
88	20250212	171100	12007760	5340	5340	5340	5340	0
89	20250212	171000	12007760	5340	5340	5340	5340	0
90	20250212	170900	12007760	5340	5340	5340	5340	0
91	20250212	170800	12007760	5340	5340	5340	5340	0
92	20250212	170700	12007760	5340	5340	5340	5340	71
93	20250212	170600	12007760	5340	5340	5340	5340	0
94	20250212	170500	12007760	5340	5340	5340	5340	0
95	20250212	170400	12007760	5340	5340	5340	5340	0
96	20250212	170300	12007760	5340	5340	5340	5340	0
97	20250212	170200	12007760	5340	5340	5340	5340	0
98	20250212	170100	12007760	5340	5340	5340	5340	0
99	20250212	170000	12007760	5340	5340	5340	5340	0
100	20250212	165900	12007760	5340	5340	5340	5340	0
101	20250212	165800	12007760	5340	5340	5340	5340	0
102	20250212	165700	12007760	5340	5340	5340	5340	0
103	20250212	165600	12007760	5340	5340	5340	5340	0
104	20250212	165500	12007760	5340	5340	5340	5340	0
105	20250212	165400	12007760	5340	5340	5340	5340	0
106	20250212	165300	12007760	5340	5340	5340	5340	0
107	20250212	165200	12007760	5340	5340	5340	5340	0
108	20250212	165100	12007760	5340	5340	5340	5340	0
109	20250212	165000	12007760	5340	5340	5340	5340	0
110	20250212	164900	12007760	5340	5340	5340	5340	0
111	20250212	164800	12007760	5340	5340	5340	5340	0
112	20250212	164700	12007760	5340	5340	5340	5340	0
113	20250212	164600	12007760	5340	5340	5340	5340	0
114	20250212	164500	12007760	5340	5340	5340	5340	0
115	20250212	164400	12007760	5340	5340	5340	5340	0
116	20250212	164300	12007760	5340	5340	5340	5340	0
117	20250212	164200	12007760	5340	5340	5340	5340	0
118	20250212	164100	12007760	5340	5340	5340	5340	0
119	20250212	164000	12007760	5340	5340	5340	5340	0
120	20250212	163900	12007760	5340	5340	5340	5340	0
121	20250212	163800	12007760	5340	5340	5340	5340	0
122	20250212	163700	12007760	5340	5340	5340	5340	71
123	20250212	163600	12007760	5340	5340	5340	5340	0
124	20250212	163500	12007760	5340	5340	5340	5340	0
125	20250212	163400	12007760	5340	5340	5340	5340	0
126	20250212	163300	12007760	5340	5340	5340	5340	0
127	20250212	163200	12007760	5340	5340	5340	5340	0
128	20250212	163100	12007760	5340	5340	5340	5340	0
129	20250212	163000	12007760	5340	5340	5340	5340	0
130	20250212	162900	12007760	5340	5340	5340	5340	0
131	20250212	162800	12007760	5340	5340	5340	5340	0
132	20250212	162700	12007760	5340	5340	5340	5340	0
133	20250212	162600	12007760	5340	5340	5340	5340	0
134	20250212	162500	12007760	5340	5340	5340	5340	0
135	20250212	162400	12007760	5340	5340	5340	5340	0
136	20250212	162300	12007760	5340	5340	5340	5340	0
137	20250212	162200	12007760	5340	5340	5340	5340	0
138	20250212	162100	12007760	5340	5340	5340	5340	0
139	20250212	162000	12007760	5340	5340	5340	5340	0
140	20250212	161900	12007760	5340	5340	5340	5340	0
141	20250212	161800	12007760	5340	5340	5340	5340	0
142	20250212	161700	12007760	5340	5340	5340	5340	0
143	20250212	161600	12007760	5340	5340	5340	5340	0
144	20250212	161500	12007760	5340	5340	5340	5340	0
145	20250212	161400	12007760	5340	5340	5340	5340	0
146	20250212	161300	12007760	5340	5340	5340	5340	0
147	20250212	161200	12007760	5340	5340	5340	5340	0
148	20250212	161100	12007760	5340	5340	5340	5340	0
149	20250212	161000	12007760	5340	5340	5340	5340	0
150	20250212	160900	12007760	5340	5340	5340	5340	0
151	20250212	160800	12007760	5340	5340	5340	5340	0
152	20250212	160700	12007760	5340	5340	5340	5340	71
153	20250212	160600	12007760	5340	5340	5340	5340	0
154	20250212	160500	12007760	5340	5340	5340	5340	0
155	20250212	160400	12007760	5340	5340	5340	5340	0
156	20250212	160300	12007760	5340	5340	5340	5340	0
157	20250212	160200	12007760	5340	5340	5340	5340	0
158	20250212	160100	12007760	5340	5340	5340	5340	0
159	20250212	160000	12007760	5340	5340	5340	5340	0
160	20250212	155900	12007760	5340	5340	5340	5340	0
161	20250212	155800	12007760	5340	5340	5340	5340	0
162	20250212	155700	12007760	5340	5340	5340	5340	0
163	20250212	155600	12007760	5340	5340	5340	5340	0
164	20250212	155500	12007760	5340	5340	5340	5340	0
165	20250212	155400	12007760	5340	5340	5340	5340	0
166	20250212	155300	12007760	5340	5340	5340	5340	0
167	20250212	155200	12007760	5340	5340	5340	5340	0
168	20250212	155100	12007760	5340	5340	5340	5340	0
169	20250212	155000	12007760	5340	5340	5340	5340	0
170	20250212	154900	12007760	5340	5340	5340	5340	0
171	20250212	154800	12007760	5340	5340	5340	5340	0
172	20250212	154700	12007760	5340	5340	5340	5340	0
173	20250212	154600	12007760	5340	5340	5340	5340	0
174	20250212	154500	12007760	5340	5340	5340	5340	0
175	20250212	154400	12007760	5340	5340	5340	5340	0
176	20250212	154300	12007760	5340	5340	5340	5340	0
177	20250212	154200	12007760	5340	5340	5340	5340	0
178	20250212	154100	12007760	5340	5340	5340	5340	0
179	20250212	154000	12007760	5340	5340	5340	5340	0
180	20250212	153900	12007760	5340	5340	5340	5340	0
181	20250212	153800	12007760	5340	5340	5340	5340	0
182	20250212	153700	12007760	5340	5340	5340	5340	71
183	20250212	153600	12007760	5340	5340	5340	5340	0
184	20250212	153500	12007760	5340	5340	5340	5340	0
185	20250212	153400	12007760	5340	5340	5340	5340	0
186	20250212	153300	12007760	5340	5340	5340	5340	0
187	20250212	153200	12007760	5340	5340	5340	5340	0
188	20250212	153100	12007760	5340	5340	5340	5340	0
189	20250212	153000	12007760	5340	5340	5340	5340	71
190	20250212	152900	11628620	5330	5330	5330	5330	0
191	20250212	152800	11628620	5330	5330	5330	5330	0
192	20250212	152700	11628620	5330	5330	5330	5330	0
193	20250212	152600	11628620	5330	5330	5330	5330	0
194	20250212	152500	11628620	5330	5330	5330	5330	0
195	20250212	152400	11628620	5330	5330	5330	5330	0
196	20250212	152300	11628620	5330	5330	5330	5330	0
197	20250212	152200	11628620	5330	5330	5330	5330	0
198	20250212	152100	11628620	5330	5330	5330	5330	0
199	20250212	152000	11628620	5330	5330	5330	5330	0
200	20250212	151900	11628620	5330	5330	5330	5330	0
201	20250212	151800	11628620	5330	5330	5330	5330	1
202	20250212	151700	11623290	5340	5340	5340	5340	0
203	20250212	151600	11623290	5340	5340	5340	5340	0
204	20250212	151500	11623290	5340	5340	5340	5340	0
205	20250212	151400	11623290	5340	5340	5340	5340	0
206	20250212	151300	11623290	5340	5340	5340	5340	0
207	20250212	151200	11623290	5340	5340	5340	5340	0
208	20250212	151100	11623290	5340	5340	5340	5340	0
209	20250212	151000	11623290	5340	5340	5340	5340	0
210	20250212	150900	11623290	5340	5340	5340	5340	0
211	20250212	150800	11623290	5340	5340	5340	5340	0
212	20250212	150700	11623290	5340	5340	5340	5340	0
213	20250212	150600	11623290	5340	5340	5340	5340	0
214	20250212	150500	11623290	5340	5340	5340	5340	0
215	20250212	150400	11623290	5340	5340	5340	5340	0
216	20250212	150300	11623290	5340	5340	5340	5340	0
217	20250212	150200	11623290	5340	5340	5340	5340	0
218	20250212	150100	11623290	5340	5340	5340	5340	0
219	20250212	150000	11623290	5340	5340	5340	5340	0
220	20250212	145900	11623290	5340	5340	5340	5340	0
221	20250212	145800	11623290	5340	5340	5340	5340	0
222	20250212	145700	11623290	5340	5340	5340	5340	0
223	20250212	145600	11623290	5340	5340	5340	5340	0
224	20250212	145500	11623290	5340	5340	5340	5340	0
225	20250212	145400	11623290	5340	5340	5340	5340	0
226	20250212	145300	11623290	5340	5340	5340	5340	0
227	20250212	145200	11623290	5340	5340	5340	5340	0
228	20250212	145100	11623290	5340	5340	5340	5340	0
229	20250212	145000	11623290	5340	5340	5340	5340	0
230	20250212	144900	11623290	5340	5340	5340	5340	0
231	20250212	144800	11623290	5340	5340	5340	5340	0
232	20250212	144700	11623290	5340	5340	5340	5340	0
233	20250212	144600	11623290	5340	5340	5340	5340	0
234	20250212	144500	11623290	5340	5340	5340	5340	0
235	20250212	144400	11623290	5340	5340	5340	5340	0
236	20250212	144300	11623290	5340	5340	5340	5340	0
237	20250212	144200	11623290	5340	5340	5340	5340	0
238	20250212	144100	11623290	5340	5340	5340	5340	0
239	20250212	144000	11623290	5340	5340	5340	5340	0
240	20250212	143900	11623290	5340	5340	5340	5340	0
241	20250212	143800	11623290	5340	5340	5340	5340	0
242	20250212	143700	11623290	5340	5340	5340	5340	0
243	20250212	143600	11623290	5340	5340	5340	5340	0
244	20250212	143500	11623290	5340	5340	5340	5340	0
245	20250212	143400	11623290	5340	5340	5340	5340	0
246	20250212	143300	11623290	5340	5340	5340	5340	0
247	20250212	143200	11623290	5340	5340	5340	5340	0
248	20250212	143100	11623290	5340	5340	5340	5340	0
249	20250212	143000	11623290	5340	5340	5340	5340	0
250	20250212	142900	11623290	5340	5340	5340	5340	0
251	20250212	142800	11623290	5340	5340	5340	5340	0
252	20250212	142700	11623290	5340	5340	5340	5340	0
253	20250212	142600	11623290	5340	5340	5340	5340	0
254	20250212	142500	11623290	5340	5340	5340	5340	0
255	20250212	142400	11623290	5340	5340	5340	5340	0
256	20250212	142300	11623290	5340	5340	5340	5340	0
257	20250212	142200	11623290	5340	5340	5340	5340	1
258	20250212	142100	11617950	5330	5330	5330	5330	0
259	20250212	142000	11617950	5330	5330	5330	5330	0
260	20250212	141900	11617950	5330	5330	5330	5330	0
261	20250212	141800	11617950	5330	5330	5330	5330	0
262	20250212	141700	11617950	5330	5330	5330	5330	0
263	20250212	141600	11617950	5330	5330	5330	5330	4
264	20250212	141500	11596630	5330	5330	5330	5330	1
265	20250212	141400	11591300	5340	5340	5340	5340	0
266	20250212	141300	11591300	5340	5340	5340	5340	0
267	20250212	141200	11591300	5340	5340	5340	5340	0
268	20250212	141100	11591300	5340	5340	5340	5340	0
269	20250212	141000	11591300	5340	5330	5340	5330	33
270	20250212	140900	11415400	5330	5330	5330	5330	0
271	20250212	140800	11415400	5330	5330	5330	5330	0
272	20250212	140700	11415400	5330	5330	5330	5330	73
273	20250212	140600	11026310	5330	5330	5330	5330	0
274	20250212	140500	11026310	5330	5330	5330	5330	0
275	20250212	140400	11026310	5330	5330	5330	5330	0
276	20250212	140300	11026310	5330	5330	5330	5330	0
277	20250212	140200	11026310	5330	5330	5330	5330	0
278	20250212	140100	11026310	5330	5330	5330	5330	87
279	20250212	140000	10562600	5330	5330	5330	5330	0
280	20250212	135900	10562600	5330	5330	5330	5330	0
281	20250212	135800	10562600	5330	5330	5330	5330	0
282	20250212	135700	10562600	5330	5330	5330	5330	0
283	20250212	135600	10562600	5330	5330	5330	5330	1
284	20250212	135500	10557270	5310	5310	5310	5310	0
285	20250212	135400	10557270	5310	5310	5310	5310	0
286	20250212	135300	10557270	5310	5310	5310	5310	0
287	20250212	135200	10557270	5310	5310	5310	5310	0
288	20250212	135100	10557270	5310	5310	5310	5310	0
289	20250212	135000	10557270	5310	5310	5310	5310	0
290	20250212	134900	10557270	5310	5310	5310	5310	0
291	20250212	134800	10557270	5310	5310	5310	5310	0
292	20250212	134700	10557270	5310	5310	5310	5310	2
293	20250212	134600	10546650	5310	5310	5310	5310	3
294	20250212	134500	10530720	5340	5340	5340	5340	0
295	20250212	134400	10530720	5340	5340	5340	5340	0
296	20250212	134300	10530720	5340	5340	5340	5340	0
297	20250212	134200	10530720	5340	5340	5340	5340	0
298	20250212	134100	10530720	5340	5340	5340	5340	0
299	20250212	134000	10530720	5340	5340	5340	5340	0
300	20250212	133900	10530720	5340	5340	5340	5340	0
301	20250212	133800	10530720	5340	5340	5340	5340	0
302	20250212	133700	10530720	5340	5340	5340	5340	0
303	20250212	133600	10530720	5340	5340	5340	5340	0
304	20250212	133500	10530720	5340	5340	5340	5340	0
305	20250212	133400	10530720	5340	5340	5340	5340	0
306	20250212	133300	10530720	5340	5340	5340	5340	0
307	20250212	133200	10530720	5340	5340	5340	5340	0
308	20250212	133100	10530720	5340	5340	5340	5340	0
309	20250212	133000	10530720	5340	5340	5340	5340	0
310	20250212	132900	10530720	5340	5340	5340	5340	0
311	20250212	132800	10530720	5340	5340	5340	5340	0
312	20250212	132700	10530720	5340	5340	5340	5340	19
313	20250212	132600	10429260	5340	5340	5340	5340	0
314	20250212	132500	10429260	5340	5340	5340	5340	0
315	20250212	132400	10429260	5340	5340	5340	5340	0
316	20250212	132300	10429260	5340	5340	5340	5340	0
317	20250212	132200	10429260	5340	5340	5340	5340	0
318	20250212	132100	10429260	5340	5340	5340	5340	0
319	20250212	132000	10429260	5340	5340	5340	5340	0
320	20250212	131900	10429260	5340	5340	5340	5340	0
321	20250212	131800	10429260	5340	5340	5340	5340	0
322	20250212	131700	10429260	5340	5340	5340	5340	0
323	20250212	131600	10429260	5340	5340	5340	5340	0
324	20250212	131500	10429260	5340	5340	5340	5340	0
325	20250212	131400	10429260	5340	5340	5340	5340	0
326	20250212	131300	10429260	5340	5340	5340	5340	0
327	20250212	131200	10429260	5340	5340	5340	5340	0
328	20250212	131100	10429260	5340	5340	5340	5340	0
329	20250212	131000	10429260	5340	5340	5340	5340	0
330	20250212	130900	10429260	5340	5340	5340	5340	0
331	20250212	130800	10429260	5340	5340	5340	5340	0
332	20250212	130700	10429260	5340	5340	5340	5340	0
333	20250212	130600	10429260	5340	5340	5340	5340	0
334	20250212	130500	10429260	5340	5340	5340	5340	0
335	20250212	130400	10429260	5340	5340	5340	5340	0
336	20250212	130300	10429260	5340	5340	5340	5340	0
337	20250212	130200	10429260	5340	5340	5340	5340	0
338	20250212	130100	10429260	5340	5340	5340	5340	0
339	20250212	130000	10429260	5340	5340	5340	5340	0
340	20250212	125900	10429260	5340	5340	5340	5340	0
341	20250212	125800	10429260	5340	5340	5340	5340	0
342	20250212	125700	10429260	5340	5340	5340	5340	0
343	20250212	125600	10429260	5340	5340	5340	5340	0
344	20250212	125500	10429260	5340	5340	5340	5340	0
345	20250212	125400	10429260	5340	5340	5340	5340	0
346	20250212	125300	10429260	5340	5340	5340	5340	1
347	20250212	125200	10423920	5300	5300	5300	5300	0
348	20250212	125100	10423920	5300	5300	5300	5300	0
349	20250212	125000	10423920	5300	5300	5300	5300	0
350	20250212	124900	10423920	5300	5300	5300	5300	0
351	20250212	124800	10423920	5300	5300	5300	5300	0
352	20250212	124700	10423920	5300	5300	5300	5300	0
353	20250212	124600	10423920	5300	5300	5300	5300	0
354	20250212	124500	10423920	5300	5300	5300	5300	0
355	20250212	124400	10423920	5300	5300	5300	5300	0
356	20250212	124300	10423920	5300	5300	5300	5300	0
357	20250212	124200	10423920	5300	5300	5300	5300	0
358	20250212	124100	10423920	5300	5300	5300	5300	0
359	20250212	124000	10423920	5300	5300	5300	5300	0
360	20250212	123900	10423920	5300	5300	5300	5300	0
361	20250212	123800	10423920	5300	5300	5300	5300	0
362	20250212	123700	10423920	5300	5300	5300	5300	0
363	20250212	123600	10423920	5300	5300	5300	5300	0
364	20250212	123500	10423920	5300	5300	5300	5300	0
365	20250212	123400	10423920	5300	5300	5300	5300	0
366	20250212	123300	10423920	5300	5300	5300	5300	0
367	20250212	123200	10423920	5300	5300	5300	5300	0
368	20250212	123100	10423920	5300	5310	5310	5300	100
369	20250212	123000	9893680	5350	5350	5350	5350	0
370	20250212	122900	9893680	5350	5350	5350	5350	0
371	20250212	122800	9893680	5350	5340	5350	5340	11
372	20250212	122700	9834930	5320	5320	5320	5320	0
373	20250212	122600	9834930	5320	5320	5320	5320	0
374	20250212	122500	9834930	5320	5320	5320	5320	0
375	20250212	122400	9834930	5320	5320	5320	5320	0
376	20250212	122300	9834930	5320	5320	5320	5320	0
377	20250212	122200	9834930	5320	5320	5320	5320	0
378	20250212	122100	9834930	5320	5320	5320	5320	0
379	20250212	122000	9834930	5320	5320	5320	5320	0
380	20250212	121900	9834930	5320	5320	5320	5320	0
381	20250212	121800	9834930	5320	5320	5320	5320	0
382	20250212	121700	9834930	5320	5320	5320	5320	0
383	20250212	121600	9834930	5320	5320	5320	5320	0
384	20250212	121500	9834930	5320	5320	5320	5320	0
385	20250212	121400	9834930	5320	5320	5320	5320	0
386	20250212	121300	9834930	5320	5320	5320	5320	0
387	20250212	121200	9834930	5320	5320	5320	5320	0
388	20250212	121100	9834930	5320	5320	5320	5320	0
389	20250212	121000	9834930	5320	5320	5320	5320	0
390	20250212	120900	9834930	5320	5320	5320	5320	0
391	20250212	120800	9834930	5320	5320	5320	5320	0
392	20250212	120700	9834930	5320	5320	5320	5320	0
393	20250212	120600	9834930	5320	5320	5320	5320	0
394	20250212	120500	9834930	5320	5320	5320	5320	0
395	20250212	120400	9834930	5320	5320	5320	5320	0
396	20250212	120300	9834930	5320	5320	5320	5320	0
397	20250212	120200	9834930	5320	5320	5320	5320	0
398	20250212	120100	9834930	5320	5320	5320	5320	0
399	20250212	120000	9834930	5320	5320	5320	5320	0
400	20250212	115900	9834930	5320	5320	5320	5320	0
401	20250212	115800	9834930	5320	5320	5320	5320	0
402	20250212	115700	9834930	5320	5320	5320	5320	1
403	20250212	115600	9829610	5350	5350	5350	5350	0
404	20250212	115500	9829610	5350	5350	5350	5350	0
405	20250212	115400	9829610	5350	5350	5350	5350	0
406	20250212	115300	9829610	5350	5350	5350	5350	0
407	20250212	115200	9829610	5350	5350	5350	5350	0
408	20250212	115100	9829610	5350	5350	5350	5350	0
409	20250212	115000	9829610	5350	5350	5350	5350	0
410	20250212	114900	9829610	5350	5350	5350	5350	0
411	20250212	114800	9829610	5350	5350	5350	5350	0
412	20250212	114700	9829610	5350	5350	5350	5350	0
413	20250212	114600	9829610	5350	5350	5350	5350	0
414	20250212	114500	9829610	5350	5350	5350	5350	0
415	20250212	114400	9829610	5350	5350	5350	5350	0
416	20250212	114300	9829610	5350	5350	5350	5350	0
417	20250212	114200	9829610	5350	5350	5350	5350	0
418	20250212	114100	9829610	5350	5350	5350	5350	0
419	20250212	114000	9829610	5350	5350	5350	5350	0
420	20250212	113900	9829610	5350	5350	5350	5350	0
421	20250212	113800	9829610	5350	5350	5350	5350	0
422	20250212	113700	9829610	5350	5350	5350	5350	0
423	20250212	113600	9829610	5350	5350	5350	5350	0
424	20250212	113500	9829610	5350	5350	5350	5350	0
425	20250212	113400	9829610	5350	5350	5350	5350	0
426	20250212	113300	9829610	5350	5350	5350	5350	0
427	20250212	113200	9829610	5350	5350	5350	5350	0
428	20250212	113100	9829610	5350	5350	5350	5350	0
429	20250212	113000	9829610	5350	5350	5350	5350	0
430	20250212	112900	9829610	5350	5350	5350	5350	0
431	20250212	112800	9829610	5350	5350	5350	5350	0
432	20250212	112700	9829610	5350	5350	5350	5350	0
433	20250212	112600	9829610	5350	5350	5350	5350	0
434	20250212	112500	9829610	5350	5350	5350	5350	1
435	20250212	112400	9824260	5310	5310	5310	5310	1
436	20250212	112300	9818950	5350	5350	5350	5350	0
437	20250212	112200	9818950	5350	5350	5350	5350	0
438	20250212	112100	9818950	5350	5350	5350	5350	0
439	20250212	112000	9818950	5350	5350	5350	5350	0
440	20250212	111900	9818950	5350	5350	5350	5350	0
441	20250212	111800	9818950	5350	5350	5350	5350	0
442	20250212	111700	9818950	5350	5350	5350	5350	0
443	20250212	111600	9818950	5350	5350	5350	5350	0
444	20250212	111500	9818950	5350	5350	5350	5350	0
445	20250212	111400	9818950	5350	5350	5350	5350	0
446	20250212	111300	9818950	5350	5350	5350	5350	0
447	20250212	111200	9818950	5350	5350	5350	5350	0
448	20250212	111100	9818950	5350	5350	5350	5350	0
449	20250212	111000	9818950	5350	5350	5350	5350	0
450	20250212	110900	9818950	5350	5350	5350	5350	0
451	20250212	110800	9818950	5350	5350	5350	5350	0
452	20250212	110700	9818950	5350	5350	5350	5350	0
453	20250212	110600	9818950	5350	5350	5350	5350	0
454	20250212	110500	9818950	5350	5350	5350	5350	0
455	20250212	110400	9818950	5350	5350	5350	5350	0
456	20250212	110300	9818950	5350	5350	5350	5350	0
457	20250212	110200	9818950	5350	5350	5350	5350	0
458	20250212	110100	9818950	5350	5350	5350	5350	0
459	20250212	110000	9818950	5350	5350	5350	5350	0
460	20250212	105900	9818950	5350	5350	5350	5350	0
461	20250212	105800	9818950	5350	5350	5350	5350	0
462	20250212	105700	9818950	5350	5350	5350	5350	0
463	20250212	105600	9818950	5350	5350	5350	5350	0
464	20250212	105500	9818950	5350	5350	5350	5350	0
465	20250212	105400	9818950	5350	5350	5350	5350	0
466	20250212	105300	9818950	5350	5350	5350	5350	0
467	20250212	105200	9818950	5350	5350	5350	5350	0
468	20250212	105100	9818950	5350	5350	5350	5350	0
469	20250212	105000	9818950	5350	5350	5350	5350	0
470	20250212	104900	9818950	5350	5350	5350	5350	0
471	20250212	104800	9818950	5350	5350	5350	5350	0
472	20250212	104700	9818950	5350	5350	5350	5350	0
473	20250212	104600	9818950	5350	5350	5350	5350	0
474	20250212	104500	9818950	5350	5350	5350	5350	0
475	20250212	104400	9818950	5350	5340	5350	5340	53
476	20250212	104300	9535920	5340	5340	5340	5340	0
477	20250212	104200	9535920	5340	5340	5340	5340	0
478	20250212	104100	9535920	5340	5340	5340	5340	0
479	20250212	104000	9535920	5340	5340	5340	5340	0
480	20250212	103900	9535920	5340	5340	5340	5340	0
481	20250212	103800	9535920	5340	5340	5340	5340	0
482	20250212	103700	9535920	5340	5340	5340	5340	0
483	20250212	103600	9535920	5340	5330	5340	5330	44
484	20250212	103500	9301390	5310	5310	5310	5310	25
485	20250212	103400	9168640	5330	5330	5330	5330	1
486	20250212	103300	9163310	5300	5300	5300	5300	0
487	20250212	103200	9163310	5300	5300	5300	5300	909
488	20250212	103100	4345610	5300	5300	5300	5300	0
489	20250212	103000	4345610	5300	5300	5300	5300	0
490	20250212	102900	4345610	5300	5300	5300	5300	0
491	20250212	102800	4345610	5300	5300	5300	5300	0
492	20250212	102700	4345610	5300	5300	5300	5300	0
493	20250212	102600	4345610	5300	5300	5300	5300	0
494	20250212	102500	4345610	5300	5300	5300	5300	0
495	20250212	102400	4345610	5300	5300	5300	5300	0
496	20250212	102300	4345610	5300	5300	5300	5300	1
497	20250212	102200	4340310	5260	5260	5260	5260	0
498	20250212	102100	4340310	5260	5260	5260	5260	0
499	20250212	102000	4340310	5260	5260	5260	5260	227
500	20250212	101900	3146290	5260	5260	5260	5260	0
501	20250212	101800	3146290	5260	5260	5260	5260	0
502	20250212	101700	3146290	5260	5270	5270	5260	138
503	20250212	101600	2420360	5270	5270	5270	5270	0
504	20250212	101500	2420360	5270	5290	5290	5270	170
505	20250212	101400	1523980	5330	5330	5330	5330	0
506	20250212	101300	1523980	5330	5330	5330	5330	0
507	20250212	101200	1523980	5330	5330	5330	5330	0
508	20250212	101100	1523980	5330	5300	5340	5290	61
509	20250212	101000	1200270	5300	5300	5300	5300	0
510	20250212	100900	1200270	5300	5300	5300	5300	0
511	20250212	100800	1200270	5300	5300	5300	5300	0
512	20250212	100700	1200270	5300	5300	5300	5300	0
513	20250212	100600	1200270	5300	5300	5300	5300	0
514	20250212	100500	1200270	5300	5300	5300	5300	0
515	20250212	100400	1200270	5300	5300	5300	5300	0
516	20250212	100300	1200270	5300	5300	5300	5300	0
517	20250212	100200	1200270	5300	5300	5300	5300	0
518	20250212	100100	1200270	5300	5300	5300	5300	0
519	20250212	100000	1200270	5300	5300	5300	5300	0
520	20250212	095900	1200270	5300	5300	5300	5300	0
521	20250212	095800	1200270	5300	5300	5300	5300	0
522	20250212	095700	1200270	5300	5300	5300	5300	0
523	20250212	095600	1200270	5300	5300	5300	5300	0
524	20250212	095500	1200270	5300	5300	5300	5300	0
525	20250212	095400	1200270	5300	5300	5300	5300	0
526	20250212	095300	1200270	5300	5300	5300	5300	12
527	20250212	095200	1136670	5310	5310	5310	5310	5
528	20250212	095100	1110120	5330	5330	5330	5330	0
529	20250212	095000	1110120	5330	5330	5330	5330	12
530	20250212	094900	1046160	5310	5350	5350	5310	7
531	20250212	094800	1008750	5370	5370	5370	5370	0
532	20250212	094700	1008750	5370	5370	5370	5370	0
533	20250212	094600	1008750	5370	5370	5370	5370	0
534	20250212	094500	1008750	5370	5370	5370	5370	1
535	20250212	094400	1003380	5380	5380	5380	5380	0
536	20250212	094300	1003380	5380	5380	5380	5380	0
537	20250212	094200	1003380	5380	5380	5380	5380	1
538	20250212	094100	998000	5370	5370	5370	5370	1
539	20250212	094000	992630	5370	5370	5370	5370	0
540	20250212	093900	992630	5370	5370	5370	5370	1
541	20250212	093800	987260	5390	5390	5390	5390	0
542	20250212	093700	987260	5390	5390	5390	5390	0
543	20250212	093600	987260	5390	5390	5390	5390	0
544	20250212	093500	987260	5390	5390	5390	5390	0
545	20250212	093400	987260	5390	5390	5390	5390	0
546	20250212	093300	987260	5390	5390	5390	5390	0
547	20250212	093200	987260	5390	5390	5390	5390	0
548	20250212	093100	987260	5390	5390	5390	5390	0
549	20250212	093000	987260	5390	5390	5390	5390	1
550	20250212	092900	981870	5380	5300	5380	5300	2
551	20250212	092800	971190	5390	5390	5390	5390	0
552	20250212	092700	971190	5390	5370	5390	5370	3
553	20250212	092600	955050	5340	5340	5340	5340	1
554	20250212	092500	949710	5270	5270	5270	5270	0
555	20250212	092400	949710	5270	5270	5270	5270	0
556	20250212	092300	949710	5270	5270	5270	5270	0
557	20250212	092200	949710	5270	5270	5270	5270	0
558	20250212	092100	949710	5270	5270	5270	5270	0
559	20250212	092000	949710	5270	5270	5270	5270	0
560	20250212	091900	949710	5270	5270	5270	5270	0
561	20250212	091800	949710	5270	5270	5270	5270	0
562	20250212	091700	949710	5270	5270	5270	5270	0
563	20250212	091600	949710	5270	5270	5270	5270	0
564	20250212	091500	949710	5270	5270	5270	5270	0
565	20250212	091400	949710	5270	5270	5270	5270	0
566	20250212	091300	949710	5270	5270	5270	5270	0
567	20250212	091200	949710	5270	5270	5270	5270	0
568	20250212	091100	949710	5270	5270	5270	5270	72
569	20250212	091000	570270	5270	5280	5280	5270	83
570	20250212	090900	132240	5290	5290	5290	5290	0
571	20250212	090800	132240	5290	5290	5290	5290	0
572	20250212	090700	132240	5290	5290	5290	5290	24
573	20250212	090600	5280	5280	5280	5280	5280	1
574	20250212	090500	0	5350	5350	5350	5350	0
575	20250212	090400	0	5350	5350	5350	5350	0
576	20250212	090300	0	5350	5350	5350	5350	0
577	20250212	090200	0	5350	5350	5350	5350	0
578	20250212	090100	0	5350	5350	5350	5350	0
579	20250212	090000	0	5350	5350	5350	5350	0