KissMeData/002420/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	183700	17498780	5360	5360	5360	5360	227
3	20250213	183600	17498780	5360	5360	5360	5360	0
4	20250213	183500	17498780	5360	5360	5360	5360	0
5	20250213	183400	17498780	5360	5360	5360	5360	0
6	20250213	183300	17498780	5360	5360	5360	5360	0
7	20250213	183200	17498780	5360	5360	5360	5360	0
8	20250213	183100	17498780	5360	5360	5360	5360	0
9	20250213	183000	17498780	5360	5360	5360	5360	0
10	20250213	182900	17498780	5360	5360	5360	5360	0
11	20250213	182800	17498780	5360	5360	5360	5360	0
12	20250213	182700	17498780	5360	5360	5360	5360	0
13	20250213	182600	17498780	5360	5360	5360	5360	0
14	20250213	182500	17498780	5360	5360	5360	5360	0
15	20250213	182400	17498780	5360	5360	5360	5360	0
16	20250213	182300	17498780	5360	5360	5360	5360	0
17	20250213	182200	17498780	5360	5360	5360	5360	0
18	20250213	182100	17498780	5360	5360	5360	5360	0
19	20250213	182000	17498780	5360	5360	5360	5360	0
20	20250213	181900	17498780	5360	5360	5360	5360	0
21	20250213	181800	17498780	5360	5360	5360	5360	0
22	20250213	181700	17498780	5360	5360	5360	5360	0
23	20250213	181600	17498780	5360	5360	5360	5360	0
24	20250213	181500	17498780	5360	5360	5360	5360	0
25	20250213	181400	17498780	5360	5360	5360	5360	0
26	20250213	181300	17498780	5360	5360	5360	5360	0
27	20250213	181200	17498780	5360	5360	5360	5360	0
28	20250213	181100	17498780	5360	5360	5360	5360	0
29	20250213	181000	17498780	5360	5360	5360	5360	0
30	20250213	180900	17498780	5360	5360	5360	5360	0
31	20250213	180800	17498780	5360	5360	5360	5360	0
32	20250213	180700	17498780	5360	5360	5360	5360	227
33	20250213	180600	17498780	5360	5360	5360	5360	0
34	20250213	180500	17498780	5360	5360	5360	5360	0
35	20250213	180400	17498780	5360	5360	5360	5360	0
36	20250213	180300	17498780	5360	5360	5360	5360	0
37	20250213	180200	17498780	5360	5360	5360	5360	0
38	20250213	180100	17498780	5360	5360	5360	5360	0
39	20250213	180000	17498780	5360	5360	5360	5360	0
40	20250213	175900	17498780	5360	5360	5360	5360	0
41	20250213	175800	17498780	5360	5360	5360	5360	0
42	20250213	175700	17498780	5360	5360	5360	5360	0
43	20250213	175600	17498780	5360	5360	5360	5360	0
44	20250213	175500	17498780	5360	5360	5360	5360	0
45	20250213	175400	17498780	5360	5360	5360	5360	0
46	20250213	175300	17498780	5360	5360	5360	5360	0
47	20250213	175200	17498780	5360	5360	5360	5360	0
48	20250213	175100	17498780	5360	5360	5360	5360	0
49	20250213	175000	17498780	5360	5360	5360	5360	0
50	20250213	174900	17498780	5360	5360	5360	5360	0
51	20250213	174800	17498780	5360	5360	5360	5360	0
52	20250213	174700	17498780	5360	5360	5360	5360	0
53	20250213	174600	17498780	5360	5360	5360	5360	0
54	20250213	174500	17498780	5360	5360	5360	5360	0
55	20250213	174400	17498780	5360	5360	5360	5360	0
56	20250213	174300	17498780	5360	5360	5360	5360	0
57	20250213	174200	17498780	5360	5360	5360	5360	0
58	20250213	174100	17498780	5360	5360	5360	5360	0
59	20250213	174000	17498780	5360	5360	5360	5360	0
60	20250213	173900	17498780	5360	5360	5360	5360	0
61	20250213	173800	17498780	5360	5360	5360	5360	0
62	20250213	173700	17498780	5360	5360	5360	5360	227
63	20250213	173600	17498780	5360	5360	5360	5360	0
64	20250213	173500	17498780	5360	5360	5360	5360	0
65	20250213	173400	17498780	5360	5360	5360	5360	0
66	20250213	173300	17498780	5360	5360	5360	5360	0
67	20250213	173200	17498780	5360	5360	5360	5360	0
68	20250213	173100	17498780	5360	5360	5360	5360	0
69	20250213	173000	17498780	5360	5360	5360	5360	0
70	20250213	172900	17498780	5360	5360	5360	5360	0
71	20250213	172800	17498780	5360	5360	5360	5360	0
72	20250213	172700	17498780	5360	5360	5360	5360	0
73	20250213	172600	17498780	5360	5360	5360	5360	0
74	20250213	172500	17498780	5360	5360	5360	5360	0
75	20250213	172400	17498780	5360	5360	5360	5360	0
76	20250213	172300	17498780	5360	5360	5360	5360	0
77	20250213	172200	17498780	5360	5360	5360	5360	0
78	20250213	172100	17498780	5360	5360	5360	5360	0
79	20250213	172000	17498780	5360	5360	5360	5360	0
80	20250213	171900	17498780	5360	5360	5360	5360	0
81	20250213	171800	17498780	5360	5360	5360	5360	0
82	20250213	171700	17498780	5360	5360	5360	5360	0
83	20250213	171600	17498780	5360	5360	5360	5360	0
84	20250213	171500	17498780	5360	5360	5360	5360	0
85	20250213	171400	17498780	5360	5360	5360	5360	0
86	20250213	171300	17498780	5360	5360	5360	5360	0
87	20250213	171200	17498780	5360	5360	5360	5360	0
88	20250213	171100	17498780	5360	5360	5360	5360	0
89	20250213	171000	17498780	5360	5360	5360	5360	0
90	20250213	170900	17498780	5360	5360	5360	5360	0
91	20250213	170800	17498780	5360	5360	5360	5360	0
92	20250213	170700	17498780	5360	5360	5360	5360	227
93	20250213	170600	17498780	5360	5360	5360	5360	0
94	20250213	170500	17498780	5360	5360	5360	5360	0
95	20250213	170400	17498780	5360	5360	5360	5360	0
96	20250213	170300	17498780	5360	5360	5360	5360	0
97	20250213	170200	17498780	5360	5360	5360	5360	0
98	20250213	170100	17498780	5360	5360	5360	5360	0
99	20250213	170000	17498780	5360	5360	5360	5360	0
100	20250213	165900	17498780	5360	5360	5360	5360	0
101	20250213	165800	17498780	5360	5360	5360	5360	0
102	20250213	165700	17498780	5360	5360	5360	5360	0
103	20250213	165600	17498780	5360	5360	5360	5360	0
104	20250213	165500	17498780	5360	5360	5360	5360	0
105	20250213	165400	17498780	5360	5360	5360	5360	0
106	20250213	165300	17498780	5360	5360	5360	5360	0
107	20250213	165200	17498780	5360	5360	5360	5360	0
108	20250213	165100	17498780	5360	5360	5360	5360	0
109	20250213	165000	17498780	5360	5360	5360	5360	0
110	20250213	164900	17498780	5360	5360	5360	5360	0
111	20250213	164800	17498780	5360	5360	5360	5360	0
112	20250213	164700	17498780	5360	5360	5360	5360	0
113	20250213	164600	17498780	5360	5360	5360	5360	0
114	20250213	164500	17498780	5360	5360	5360	5360	0
115	20250213	164400	17498780	5360	5360	5360	5360	0
116	20250213	164300	17498780	5360	5360	5360	5360	0
117	20250213	164200	17498780	5360	5360	5360	5360	0
118	20250213	164100	17498780	5360	5360	5360	5360	0
119	20250213	164000	17498780	5360	5360	5360	5360	0
120	20250213	163900	17498780	5360	5360	5360	5360	0
121	20250213	163800	17498780	5360	5360	5360	5360	0
122	20250213	163700	17498780	5360	5360	5360	5360	227
123	20250213	163600	17498780	5360	5360	5360	5360	0
124	20250213	163500	17498780	5360	5360	5360	5360	0
125	20250213	163400	17498780	5360	5360	5360	5360	0
126	20250213	163300	17498780	5360	5360	5360	5360	0
127	20250213	163200	17498780	5360	5360	5360	5360	0
128	20250213	163100	17498780	5360	5360	5360	5360	0
129	20250213	163000	17498780	5360	5360	5360	5360	0
130	20250213	162900	17498780	5360	5360	5360	5360	0
131	20250213	162800	17498780	5360	5360	5360	5360	0
132	20250213	162700	17498780	5360	5360	5360	5360	0
133	20250213	162600	17498780	5360	5360	5360	5360	0
134	20250213	162500	17498780	5360	5360	5360	5360	0
135	20250213	162400	17498780	5360	5360	5360	5360	0
136	20250213	162300	17498780	5360	5360	5360	5360	0
137	20250213	162200	17498780	5360	5360	5360	5360	0
138	20250213	162100	17498780	5360	5360	5360	5360	0
139	20250213	162000	17498780	5360	5360	5360	5360	0
140	20250213	161900	17498780	5360	5360	5360	5360	0
141	20250213	161800	17498780	5360	5360	5360	5360	0
142	20250213	161700	17498780	5360	5360	5360	5360	0
143	20250213	161600	17498780	5360	5360	5360	5360	0
144	20250213	161500	17498780	5360	5360	5360	5360	0
145	20250213	161400	17498780	5360	5360	5360	5360	0
146	20250213	161300	17498780	5360	5360	5360	5360	0
147	20250213	161200	17498780	5360	5360	5360	5360	0
148	20250213	161100	17498780	5360	5360	5360	5360	0
149	20250213	161000	17498780	5360	5360	5360	5360	0
150	20250213	160900	17498780	5360	5360	5360	5360	0
151	20250213	160800	17498780	5360	5360	5360	5360	0
152	20250213	160700	17498780	5360	5360	5360	5360	227
153	20250213	160600	17498780	5360	5360	5360	5360	0
154	20250213	160500	17498780	5360	5360	5360	5360	0
155	20250213	160400	17498780	5360	5360	5360	5360	0
156	20250213	160300	17498780	5360	5360	5360	5360	0
157	20250213	160200	17498780	5360	5360	5360	5360	0
158	20250213	160100	17498780	5360	5360	5360	5360	0
159	20250213	160000	17498780	5360	5360	5360	5360	0
160	20250213	155900	17498780	5360	5360	5360	5360	0
161	20250213	155800	17498780	5360	5360	5360	5360	0
162	20250213	155700	17498780	5360	5360	5360	5360	0
163	20250213	155600	17498780	5360	5360	5360	5360	0
164	20250213	155500	17498780	5360	5360	5360	5360	0
165	20250213	155400	17498780	5360	5360	5360	5360	0
166	20250213	155300	17498780	5360	5360	5360	5360	0
167	20250213	155200	17498780	5360	5360	5360	5360	0
168	20250213	155100	17498780	5360	5360	5360	5360	0
169	20250213	155000	17498780	5360	5360	5360	5360	0
170	20250213	154900	17498780	5360	5360	5360	5360	0
171	20250213	154800	17498780	5360	5360	5360	5360	0
172	20250213	154700	17498780	5360	5360	5360	5360	0
173	20250213	154600	17498780	5360	5360	5360	5360	0
174	20250213	154500	17498780	5360	5360	5360	5360	0
175	20250213	154400	17498780	5360	5360	5360	5360	0
176	20250213	154300	17498780	5360	5360	5360	5360	0
177	20250213	154200	17498780	5360	5360	5360	5360	0
178	20250213	154100	17498780	5360	5360	5360	5360	0
179	20250213	154000	17498780	5360	5360	5360	5360	0
180	20250213	153900	17498780	5360	5360	5360	5360	0
181	20250213	153800	17498780	5360	5360	5360	5360	0
182	20250213	153700	17498780	5360	5360	5360	5360	227
183	20250213	153600	17498780	5360	5360	5360	5360	0
184	20250213	153500	17498780	5360	5360	5360	5360	0
185	20250213	153400	17498780	5360	5360	5360	5360	0
186	20250213	153300	17498780	5360	5360	5360	5360	0
187	20250213	153200	17498780	5360	5360	5360	5360	0
188	20250213	153100	17498780	5360	5360	5360	5360	0
189	20250213	153000	17498780	5360	5360	5360	5360	227
190	20250213	152900	16282060	5350	5350	5350	5350	0
191	20250213	152800	16282060	5350	5350	5350	5350	0
192	20250213	152700	16282060	5350	5350	5350	5350	0
193	20250213	152600	16282060	5350	5350	5350	5350	0
194	20250213	152500	16282060	5350	5350	5350	5350	0
195	20250213	152400	16282060	5350	5350	5350	5350	0
196	20250213	152300	16282060	5350	5350	5350	5350	0
197	20250213	152200	16282060	5350	5350	5350	5350	0
198	20250213	152100	16282060	5350	5350	5350	5350	0
199	20250213	152000	16282060	5350	5350	5350	5350	0
200	20250213	151900	16282060	5350	5320	5350	5320	112
201	20250213	151800	15684050	5320	5320	5320	5320	1
202	20250213	151700	15678730	5300	5300	5300	5300	0
203	20250213	151600	15678730	5300	5300	5300	5300	0
204	20250213	151500	15678730	5300	5300	5300	5300	0
205	20250213	151400	15678730	5300	5300	5300	5300	0
206	20250213	151300	15678730	5300	5300	5300	5300	0
207	20250213	151200	15678730	5300	5300	5300	5300	0
208	20250213	151100	15678730	5300	5300	5300	5300	0
209	20250213	151000	15678730	5300	5300	5300	5300	0
210	20250213	150900	15678730	5300	5300	5300	5300	0
211	20250213	150800	15678730	5300	5300	5300	5300	0
212	20250213	150700	15678730	5300	5300	5300	5300	0
213	20250213	150600	15678730	5300	5300	5300	5300	0
214	20250213	150500	15678730	5300	5300	5300	5300	0
215	20250213	150400	15678730	5300	5300	5300	5300	0
216	20250213	150300	15678730	5300	5300	5300	5300	0
217	20250213	150200	15678730	5300	5300	5300	5300	10
218	20250213	150100	15625730	5320	5320	5320	5320	0
219	20250213	150000	15625730	5320	5320	5320	5320	0
220	20250213	145900	15625730	5320	5320	5320	5320	1
221	20250213	145800	15620410	5310	5310	5310	5310	0
222	20250213	145700	15620410	5310	5310	5310	5310	0
223	20250213	145600	15620410	5310	5310	5310	5310	0
224	20250213	145500	15620410	5310	5310	5310	5310	0
225	20250213	145400	15620410	5310	5310	5310	5310	0
226	20250213	145300	15620410	5310	5310	5310	5310	0
227	20250213	145200	15620410	5310	5310	5310	5310	0
228	20250213	145100	15620410	5310	5310	5310	5310	0
229	20250213	145000	15620410	5310	5310	5310	5310	0
230	20250213	144900	15620410	5310	5310	5310	5310	0
231	20250213	144800	15620410	5310	5310	5310	5310	0
232	20250213	144700	15620410	5310	5310	5310	5310	0
233	20250213	144600	15620410	5310	5310	5310	5310	0
234	20250213	144500	15620410	5310	5310	5310	5310	0
235	20250213	144400	15620410	5310	5310	5310	5310	0
236	20250213	144300	15620410	5310	5310	5310	5310	0
237	20250213	144200	15620410	5310	5310	5310	5310	0
238	20250213	144100	15620410	5310	5310	5310	5310	0
239	20250213	144000	15620410	5310	5310	5310	5310	0
240	20250213	143900	15620410	5310	5310	5310	5310	0
241	20250213	143800	15620410	5310	5310	5310	5310	51
242	20250213	143700	15349600	5300	5300	5300	5300	0
243	20250213	143600	15349600	5300	5300	5300	5300	0
244	20250213	143500	15349600	5300	5300	5300	5300	0
245	20250213	143400	15349600	5300	5300	5300	5300	0
246	20250213	143300	15349600	5300	5300	5300	5300	0
247	20250213	143200	15349600	5300	5300	5300	5300	0
248	20250213	143100	15349600	5300	5300	5300	5300	0
249	20250213	143000	15349600	5300	5300	5300	5300	0
250	20250213	142900	15349600	5300	5300	5300	5300	0
251	20250213	142800	15349600	5300	5300	5300	5300	0
252	20250213	142700	15349600	5300	5300	5300	5300	0
253	20250213	142600	15349600	5300	5300	5300	5300	0
254	20250213	142500	15349600	5300	5300	5300	5300	0
255	20250213	142400	15349600	5300	5300	5300	5300	0
256	20250213	142300	15349600	5300	5300	5300	5300	0
257	20250213	142200	15349600	5300	5300	5300	5300	0
258	20250213	142100	15349600	5300	5300	5300	5300	0
259	20250213	142000	15349600	5300	5300	5300	5300	0
260	20250213	141900	15349600	5300	5300	5300	5300	0
261	20250213	141800	15349600	5300	5300	5300	5300	0
262	20250213	141700	15349600	5300	5300	5300	5300	0
263	20250213	141600	15349600	5300	5300	5300	5300	0
264	20250213	141500	15349600	5300	5300	5300	5300	0
265	20250213	141400	15349600	5300	5300	5300	5300	0
266	20250213	141300	15349600	5300	5300	5300	5300	0
267	20250213	141200	15349600	5300	5300	5300	5300	0
268	20250213	141100	15349600	5300	5300	5300	5300	0
269	20250213	141000	15349600	5300	5300	5300	5300	0
270	20250213	140900	15349600	5300	5300	5300	5300	0
271	20250213	140800	15349600	5300	5300	5300	5300	0
272	20250213	140700	15349600	5300	5300	5300	5300	0
273	20250213	140600	15349600	5300	5300	5300	5300	0
274	20250213	140500	15349600	5300	5300	5300	5300	0
275	20250213	140400	15349600	5300	5300	5300	5300	0
276	20250213	140300	15349600	5300	5300	5300	5300	0
277	20250213	140200	15349600	5300	5300	5300	5300	0
278	20250213	140100	15349600	5300	5300	5300	5300	0
279	20250213	140000	15349600	5300	5300	5300	5300	0
280	20250213	135900	15349600	5300	5300	5300	5300	0
281	20250213	135800	15349600	5300	5300	5300	5300	0
282	20250213	135700	15349600	5300	5300	5300	5300	0
283	20250213	135600	15349600	5300	5300	5300	5300	0
284	20250213	135500	15349600	5300	5300	5300	5300	0
285	20250213	135400	15349600	5300	5300	5300	5300	0
286	20250213	135300	15349600	5300	5300	5300	5300	0
287	20250213	135200	15349600	5300	5300	5300	5300	0
288	20250213	135100	15349600	5300	5300	5300	5300	0
289	20250213	135000	15349600	5300	5300	5300	5300	0
290	20250213	134900	15349600	5300	5300	5300	5300	0
291	20250213	134800	15349600	5300	5300	5300	5300	0
292	20250213	134700	15349600	5300	5300	5300	5300	0
293	20250213	134600	15349600	5300	5300	5300	5300	0
294	20250213	134500	15349600	5300	5300	5300	5300	0
295	20250213	134400	15349600	5300	5300	5300	5300	0
296	20250213	134300	15349600	5300	5300	5300	5300	0
297	20250213	134200	15349600	5300	5300	5300	5300	0
298	20250213	134100	15349600	5300	5300	5300	5300	0
299	20250213	134000	15349600	5300	5300	5300	5300	0
300	20250213	133900	15349600	5300	5300	5300	5300	0
301	20250213	133800	15349600	5300	5300	5300	5300	0
302	20250213	133700	15349600	5300	5300	5300	5300	0
303	20250213	133600	15349600	5300	5300	5300	5300	0
304	20250213	133500	15349600	5300	5300	5300	5300	0
305	20250213	133400	15349600	5300	5300	5300	5300	0
306	20250213	133300	15349600	5300	5300	5300	5300	0
307	20250213	133200	15349600	5300	5300	5300	5300	0
308	20250213	133100	15349600	5300	5300	5300	5300	0
309	20250213	133000	15349600	5300	5300	5300	5300	0
310	20250213	132900	15349600	5300	5300	5300	5300	0
311	20250213	132800	15349600	5300	5300	5300	5300	0
312	20250213	132700	15349600	5300	5300	5300	5300	0
313	20250213	132600	15349600	5300	5300	5300	5300	0
314	20250213	132500	15349600	5300	5300	5300	5300	0
315	20250213	132400	15349600	5300	5300	5300	5300	0
316	20250213	132300	15349600	5300	5300	5300	5300	0
317	20250213	132200	15349600	5300	5300	5300	5300	2
318	20250213	132100	15339000	5310	5310	5310	5310	0
319	20250213	132000	15339000	5310	5310	5310	5310	1
320	20250213	131900	15333690	5300	5300	5300	5300	0
321	20250213	131800	15333690	5300	5300	5300	5300	0
322	20250213	131700	15333690	5300	5300	5300	5300	0
323	20250213	131600	15333690	5300	5300	5300	5300	0
324	20250213	131500	15333690	5300	5300	5300	5300	0
325	20250213	131400	15333690	5300	5300	5300	5300	0
326	20250213	131300	15333690	5300	5300	5300	5300	0
327	20250213	131200	15333690	5300	5300	5300	5300	0
328	20250213	131100	15333690	5300	5300	5300	5300	0
329	20250213	131000	15333690	5300	5300	5300	5300	0
330	20250213	130900	15333690	5300	5300	5300	5300	0
331	20250213	130800	15333690	5300	5300	5300	5300	0
332	20250213	130700	15333690	5300	5300	5300	5300	0
333	20250213	130600	15333690	5300	5300	5300	5300	0
334	20250213	130500	15333690	5300	5300	5300	5300	0
335	20250213	130400	15333690	5300	5300	5300	5300	0
336	20250213	130300	15333690	5300	5310	5310	5300	90
337	20250213	130200	14855900	5310	5310	5310	5310	0
338	20250213	130100	14855900	5310	5310	5310	5310	0
339	20250213	130000	14855900	5310	5320	5320	5310	92
340	20250213	125900	14366870	5320	5320	5320	5320	0
341	20250213	125800	14366870	5320	5320	5320	5320	0
342	20250213	125700	14366870	5320	5320	5320	5320	0
343	20250213	125600	14366870	5320	5320	5320	5320	0
344	20250213	125500	14366870	5320	5320	5320	5320	0
345	20250213	125400	14366870	5320	5320	5320	5320	0
346	20250213	125300	14366870	5320	5320	5320	5320	0
347	20250213	125200	14366870	5320	5320	5320	5320	0
348	20250213	125100	14366870	5320	5320	5320	5320	0
349	20250213	125000	14366870	5320	5320	5320	5320	0
350	20250213	124900	14366870	5320	5320	5320	5320	0
351	20250213	124800	14366870	5320	5320	5320	5320	0
352	20250213	124700	14366870	5320	5320	5320	5320	0
353	20250213	124600	14366870	5320	5320	5320	5320	0
354	20250213	124500	14366870	5320	5320	5320	5320	0
355	20250213	124400	14366870	5320	5320	5320	5320	0
356	20250213	124300	14366870	5320	5320	5320	5320	0
357	20250213	124200	14366870	5320	5320	5320	5320	0
358	20250213	124100	14366870	5320	5320	5320	5320	0
359	20250213	124000	14366870	5320	5320	5320	5320	0
360	20250213	123900	14366870	5320	5320	5320	5320	0
361	20250213	123800	14366870	5320	5320	5320	5320	0
362	20250213	123700	14366870	5320	5320	5320	5320	0
363	20250213	123600	14366870	5320	5320	5320	5320	0
364	20250213	123500	14366870	5320	5320	5320	5320	0
365	20250213	123400	14366870	5320	5320	5320	5320	0
366	20250213	123300	14366870	5320	5320	5320	5320	0
367	20250213	123200	14366870	5320	5320	5320	5320	0
368	20250213	123100	14366870	5320	5320	5320	5320	0
369	20250213	123000	14366870	5320	5320	5320	5320	0
370	20250213	122900	14366870	5320	5320	5320	5320	0
371	20250213	122800	14366870	5320	5320	5320	5320	0
372	20250213	122700	14366870	5320	5320	5320	5320	0
373	20250213	122600	14366870	5320	5320	5320	5320	0
374	20250213	122500	14366870	5320	5320	5320	5320	0
375	20250213	122400	14366870	5320	5320	5320	5320	0
376	20250213	122300	14366870	5320	5320	5320	5320	0
377	20250213	122200	14366870	5320	5320	5320	5320	0
378	20250213	122100	14366870	5320	5320	5320	5320	0
379	20250213	122000	14366870	5320	5320	5320	5320	0
380	20250213	121900	14366870	5320	5320	5320	5320	0
381	20250213	121800	14366870	5320	5320	5320	5320	0
382	20250213	121700	14366870	5320	5320	5320	5320	0
383	20250213	121600	14366870	5320	5320	5320	5320	0
384	20250213	121500	14366870	5320	5320	5320	5320	0
385	20250213	121400	14366870	5320	5320	5320	5320	0
386	20250213	121300	14366870	5320	5320	5320	5320	0
387	20250213	121200	14366870	5320	5320	5320	5320	0
388	20250213	121100	14366870	5320	5320	5320	5320	0
389	20250213	121000	14366870	5320	5320	5320	5320	0
390	20250213	120900	14366870	5320	5320	5320	5320	0
391	20250213	120800	14366870	5320	5320	5320	5320	0
392	20250213	120700	14366870	5320	5320	5320	5320	0
393	20250213	120600	14366870	5320	5320	5320	5320	0
394	20250213	120500	14366870	5320	5320	5320	5320	0
395	20250213	120400	14366870	5320	5320	5320	5320	0
396	20250213	120300	14366870	5320	5320	5320	5320	0
397	20250213	120200	14366870	5320	5320	5320	5320	0
398	20250213	120100	14366870	5320	5320	5320	5320	0
399	20250213	120000	14366870	5320	5320	5320	5320	0
400	20250213	115900	14366870	5320	5320	5320	5320	0
401	20250213	115800	14366870	5320	5320	5320	5320	0
402	20250213	115700	14366870	5320	5320	5320	5320	0
403	20250213	115600	14366870	5320	5320	5320	5320	0
404	20250213	115500	14366870	5320	5320	5320	5320	0
405	20250213	115400	14366870	5320	5320	5320	5320	0
406	20250213	115300	14366870	5320	5320	5320	5320	0
407	20250213	115200	14366870	5320	5340	5340	5320	100
408	20250213	115100	13834440	5390	5390	5390	5390	0
409	20250213	115000	13834440	5390	5390	5390	5390	0
410	20250213	114900	13834440	5390	5390	5390	5390	0
411	20250213	114800	13834440	5390	5390	5390	5390	0
412	20250213	114700	13834440	5390	5390	5390	5390	0
413	20250213	114600	13834440	5390	5390	5390	5390	0
414	20250213	114500	13834440	5390	5390	5390	5390	0
415	20250213	114400	13834440	5390	5390	5390	5390	0
416	20250213	114300	13834440	5390	5390	5390	5390	0
417	20250213	114200	13834440	5390	5390	5390	5390	0
418	20250213	114100	13834440	5390	5390	5390	5390	0
419	20250213	114000	13834440	5390	5390	5390	5390	0
420	20250213	113900	13834440	5390	5390	5390	5390	0
421	20250213	113800	13834440	5390	5390	5390	5390	0
422	20250213	113700	13834440	5390	5390	5390	5390	0
423	20250213	113600	13834440	5390	5390	5390	5390	0
424	20250213	113500	13834440	5390	5390	5390	5390	0
425	20250213	113400	13834440	5390	5390	5390	5390	0
426	20250213	113300	13834440	5390	5390	5390	5390	0
427	20250213	113200	13834440	5390	5390	5390	5390	0
428	20250213	113100	13834440	5390	5390	5390	5390	0
429	20250213	113000	13834440	5390	5390	5390	5390	0
430	20250213	112900	13834440	5390	5360	5390	5360	19
431	20250213	112800	13732420	5330	5330	5330	5330	0
432	20250213	112700	13732420	5330	5330	5330	5330	0
433	20250213	112600	13732420	5330	5340	5340	5330	10
434	20250213	112500	13679100	5350	5350	5350	5350	0
435	20250213	112400	13679100	5350	5350	5350	5350	0
436	20250213	112300	13679100	5350	5350	5350	5350	0
437	20250213	112200	13679100	5350	5350	5350	5350	0
438	20250213	112100	13679100	5350	5350	5350	5350	0
439	20250213	112000	13679100	5350	5350	5350	5350	0
440	20250213	111900	13679100	5350	5350	5350	5350	0
441	20250213	111800	13679100	5350	5350	5350	5350	0
442	20250213	111700	13679100	5350	5350	5350	5350	0
443	20250213	111600	13679100	5350	5350	5350	5350	0
444	20250213	111500	13679100	5350	5350	5350	5350	0
445	20250213	111400	13679100	5350	5350	5350	5350	0
446	20250213	111300	13679100	5350	5350	5350	5350	0
447	20250213	111200	13679100	5350	5350	5350	5350	0
448	20250213	111100	13679100	5350	5350	5350	5350	0
449	20250213	111000	13679100	5350	5350	5350	5350	0
450	20250213	110900	13679100	5350	5350	5350	5350	2
451	20250213	110800	13668400	5380	5380	5380	5380	0
452	20250213	110700	13668400	5380	5380	5380	5380	0
453	20250213	110600	13668400	5380	5380	5380	5380	0
454	20250213	110500	13668400	5380	5380	5380	5380	0
455	20250213	110400	13668400	5380	5380	5380	5380	0
456	20250213	110300	13668400	5380	5380	5380	5380	0
457	20250213	110200	13668400	5380	5380	5380	5380	0
458	20250213	110100	13668400	5380	5380	5380	5380	0
459	20250213	110000	13668400	5380	5380	5380	5380	0
460	20250213	105900	13668400	5380	5380	5380	5380	0
461	20250213	105800	13668400	5380	5380	5380	5380	0
462	20250213	105700	13668400	5380	5380	5380	5380	0
463	20250213	105600	13668400	5380	5380	5380	5380	0
464	20250213	105500	13668400	5380	5380	5380	5380	0
465	20250213	105400	13668400	5380	5380	5380	5380	0
466	20250213	105300	13668400	5380	5380	5380	5380	0
467	20250213	105200	13668400	5380	5380	5380	5380	0
468	20250213	105100	13668400	5380	5380	5380	5380	0
469	20250213	105000	13668400	5380	5380	5380	5380	0
470	20250213	104900	13668400	5380	5380	5380	5380	0
471	20250213	104800	13668400	5380	5380	5380	5380	0
472	20250213	104700	13668400	5380	5380	5380	5380	0
473	20250213	104600	13668400	5380	5380	5380	5380	0
474	20250213	104500	13668400	5380	5380	5380	5380	0
475	20250213	104400	13668400	5380	5380	5380	5380	0
476	20250213	104300	13668400	5380	5380	5380	5380	0
477	20250213	104200	13668400	5380	5380	5380	5380	0
478	20250213	104100	13668400	5380	5380	5380	5380	8
479	20250213	104000	13625360	5390	5390	5390	5390	0
480	20250213	103900	13625360	5390	5390	5390	5390	0
481	20250213	103800	13625360	5390	5390	5390	5390	0
482	20250213	103700	13625360	5390	5390	5390	5390	0
483	20250213	103600	13625360	5390	5390	5390	5390	0
484	20250213	103500	13625360	5390	5390	5390	5390	0
485	20250213	103400	13625360	5390	5390	5390	5390	0
486	20250213	103300	13625360	5390	5390	5390	5390	1
487	20250213	103200	13619970	5380	5380	5380	5380	0
488	20250213	103100	13619970	5380	5380	5380	5380	0
489	20250213	103000	13619970	5380	5380	5380	5380	76
490	20250213	102900	13211090	5380	5380	5380	5380	0
491	20250213	102800	13211090	5380	5380	5380	5380	0
492	20250213	102700	13211090	5380	5380	5380	5380	0
493	20250213	102600	13211090	5380	5380	5380	5380	0
494	20250213	102500	13211090	5380	5380	5380	5380	0
495	20250213	102400	13211090	5380	5380	5380	5380	0
496	20250213	102300	13211090	5380	5380	5380	5380	0
497	20250213	102200	13211090	5380	5380	5380	5380	0
498	20250213	102100	13211090	5380	5380	5380	5380	0
499	20250213	102000	13211090	5380	5380	5380	5380	0
500	20250213	101900	13211090	5380	5340	5380	5340	11
501	20250213	101800	13152310	5380	5380	5380	5380	0
502	20250213	101700	13152310	5380	5320	5380	5320	105
503	20250213	101600	12593650	5320	5320	5320	5320	0
504	20250213	101500	12593650	5320	5320	5320	5320	0
505	20250213	101400	12593650	5320	5320	5320	5320	0
506	20250213	101300	12593650	5320	5320	5320	5320	0
507	20250213	101200	12593650	5320	5320	5320	5320	0
508	20250213	101100	12593650	5320	5320	5320	5320	0
509	20250213	101000	12593650	5320	5320	5320	5320	0
510	20250213	100900	12593650	5320	5320	5320	5320	0
511	20250213	100800	12593650	5320	5320	5320	5320	0
512	20250213	100700	12593650	5320	5320	5320	5320	0
513	20250213	100600	12593650	5320	5320	5320	5320	0
514	20250213	100500	12593650	5320	5320	5320	5320	0
515	20250213	100400	12593650	5320	5320	5320	5320	1
516	20250213	100300	12588330	5320	5320	5320	5320	0
517	20250213	100200	12588330	5320	5320	5320	5320	0
518	20250213	100100	12588330	5320	5320	5320	5320	0
519	20250213	100000	12588330	5320	5310	5320	5310	28
520	20250213	095900	12439640	5310	5270	5310	5270	16
521	20250213	095800	12355280	5270	5270	5270	5270	1404
522	20250213	095700	4956200	5270	5270	5270	5270	0
523	20250213	095600	4956200	5270	5270	5270	5270	0
524	20250213	095500	4956200	5270	5270	5270	5270	0
525	20250213	095400	4956200	5270	5270	5270	5270	0
526	20250213	095300	4956200	5270	5270	5270	5270	0
527	20250213	095200	4956200	5270	5270	5270	5270	0
528	20250213	095100	4956200	5270	5270	5270	5270	0
529	20250213	095000	4956200	5270	5270	5270	5270	0
530	20250213	094900	4956200	5270	5270	5270	5270	0
531	20250213	094800	4956200	5270	5270	5270	5270	0
532	20250213	094700	4956200	5270	5270	5270	5270	0
533	20250213	094600	4956200	5270	5270	5270	5270	0
534	20250213	094500	4956200	5270	5270	5270	5270	0
535	20250213	094400	4956200	5270	5270	5270	5270	0
536	20250213	094300	4956200	5270	5270	5270	5270	0
537	20250213	094200	4956200	5270	5270	5270	5270	20
538	20250213	094100	4850800	5270	5270	5270	5270	0
539	20250213	094000	4850800	5270	5270	5270	5270	307
540	20250213	093900	3232910	5270	5270	5270	5270	343
541	20250213	093800	1425300	5260	5290	5290	5260	27
542	20250213	093700	1283030	5270	5270	5270	5270	0
543	20250213	093600	1283030	5270	5270	5270	5270	0
544	20250213	093500	1283030	5270	5270	5270	5270	0
545	20250213	093400	1283030	5270	5270	5270	5270	0
546	20250213	093300	1283030	5270	5270	5270	5270	0
547	20250213	093200	1283030	5270	5270	5270	5270	0
548	20250213	093100	1283030	5270	5270	5270	5270	0
549	20250213	093000	1283030	5270	5270	5270	5270	0
550	20250213	092900	1283030	5270	5270	5270	5270	0
551	20250213	092800	1283030	5270	5270	5270	5270	0
552	20250213	092700	1283030	5270	5270	5270	5270	0
553	20250213	092600	1283030	5270	5270	5270	5270	0
554	20250213	092500	1283030	5270	5270	5270	5270	0
555	20250213	092400	1283030	5270	5270	5270	5270	0
556	20250213	092300	1283030	5270	5270	5270	5270	0
557	20250213	092200	1283030	5270	5270	5270	5270	0
558	20250213	092100	1283030	5270	5280	5280	5270	131
559	20250213	092000	591560	5320	5320	5320	5320	0
560	20250213	091900	591560	5320	5320	5320	5320	0
561	20250213	091800	591560	5320	5320	5320	5320	0
562	20250213	091700	591560	5320	5320	5320	5320	0
563	20250213	091600	591560	5320	5320	5320	5320	0
564	20250213	091500	591560	5320	5320	5320	5320	0
565	20250213	091400	591560	5320	5320	5320	5320	0
566	20250213	091300	591560	5320	5320	5320	5320	0
567	20250213	091200	591560	5320	5320	5320	5320	0
568	20250213	091100	591560	5320	5320	5320	5320	0
569	20250213	091000	591560	5320	5320	5320	5320	5
570	20250213	090900	564960	5280	5280	5280	5280	0
571	20250213	090800	564960	5280	5280	5280	5280	0
572	20250213	090700	564960	5280	5280	5280	5280	0
573	20250213	090600	564960	5280	5280	5280	5280	0
574	20250213	090500	564960	5280	5280	5280	5280	0
575	20250213	090400	564960	5280	5280	5280	5280	0
576	20250213	090300	564960	5280	5280	5280	5280	0
577	20250213	090200	564960	5280	5280	5280	5280	0
578	20250213	090100	564960	5280	5280	5280	5280	97
579	20250213	090000	52800	5280	5280	5280	5280	10