KissMeData/010240/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	185500	53518545	5030	5030	5030	5030	106
3	20250211	185400	53518545	5030	5030	5030	5030	0
4	20250211	185300	53518545	5030	5030	5030	5030	0
5	20250211	185200	53518545	5030	5030	5030	5030	0
6	20250211	185100	53518545	5030	5030	5030	5030	0
7	20250211	185000	53518545	5030	5030	5030	5030	0
8	20250211	184900	53518545	5030	5030	5030	5030	0
9	20250211	184800	53518545	5030	5030	5030	5030	0
10	20250211	184700	53518545	5030	5030	5030	5030	0
11	20250211	184600	53518545	5030	5030	5030	5030	0
12	20250211	184500	53518545	5030	5030	5030	5030	0
13	20250211	184400	53518545	5030	5030	5030	5030	0
14	20250211	184300	53518545	5030	5030	5030	5030	0
15	20250211	184200	53518545	5030	5030	5030	5030	0
16	20250211	184100	53518545	5030	5030	5030	5030	0
17	20250211	184000	53518545	5030	5030	5030	5030	0
18	20250211	183900	53518545	5030	5030	5030	5030	0
19	20250211	183800	53518545	5030	5030	5030	5030	0
20	20250211	183700	53518545	5030	5030	5030	5030	0
21	20250211	183600	53518545	5030	5030	5030	5030	0
22	20250211	183500	53518545	5030	5030	5030	5030	0
23	20250211	183400	53518545	5030	5030	5030	5030	0
24	20250211	183300	53518545	5030	5030	5030	5030	0
25	20250211	183200	53518545	5030	5030	5030	5030	0
26	20250211	183100	53518545	5030	5030	5030	5030	0
27	20250211	183000	53518545	5030	5030	5030	5030	0
28	20250211	182900	53518545	5030	5030	5030	5030	0
29	20250211	182800	53518545	5030	5030	5030	5030	0
30	20250211	182700	53518545	5030	5030	5030	5030	0
31	20250211	182600	53518545	5030	5030	5030	5030	0
32	20250211	182500	53518545	5030	5030	5030	5030	106
33	20250211	182400	53518545	5030	5030	5030	5030	0
34	20250211	182300	53518545	5030	5030	5030	5030	0
35	20250211	182200	53518545	5030	5030	5030	5030	0
36	20250211	182100	53518545	5030	5030	5030	5030	0
37	20250211	182000	53518545	5030	5030	5030	5030	0
38	20250211	181900	53518545	5030	5030	5030	5030	0
39	20250211	181800	53518545	5030	5030	5030	5030	0
40	20250211	181700	53518545	5030	5030	5030	5030	0
41	20250211	181600	53518545	5030	5030	5030	5030	0
42	20250211	181500	53518545	5030	5030	5030	5030	0
43	20250211	181400	53518545	5030	5030	5030	5030	0
44	20250211	181300	53518545	5030	5030	5030	5030	0
45	20250211	181200	53518545	5030	5030	5030	5030	0
46	20250211	181100	53518545	5030	5030	5030	5030	0
47	20250211	181000	53518545	5030	5030	5030	5030	0
48	20250211	180900	53518545	5030	5030	5030	5030	0
49	20250211	180800	53518545	5030	5030	5030	5030	0
50	20250211	180700	53518545	5030	5030	5030	5030	0
51	20250211	180600	53518545	5030	5030	5030	5030	0
52	20250211	180500	53518545	5030	5030	5030	5030	0
53	20250211	180400	53518545	5030	5030	5030	5030	0
54	20250211	180300	53518545	5030	5030	5030	5030	0
55	20250211	180200	53518545	5030	5030	5030	5030	0
56	20250211	180100	53518545	5030	5030	5030	5030	0
57	20250211	180000	53518545	5030	5030	5030	5030	0
58	20250211	175900	53518545	5030	5030	5030	5030	0
59	20250211	175800	53518545	5030	5030	5030	5030	0
60	20250211	175700	53518545	5030	5030	5030	5030	0
61	20250211	175600	53518545	5030	5030	5030	5030	0
62	20250211	175500	53518545	5030	5030	5030	5030	106
63	20250211	175400	53518545	5030	5030	5030	5030	0
64	20250211	175300	53518545	5030	5030	5030	5030	0
65	20250211	175200	53518545	5030	5030	5030	5030	0
66	20250211	175100	53518545	5030	5030	5030	5030	0
67	20250211	175000	53518545	5030	5030	5030	5030	0
68	20250211	174900	53518545	5030	5030	5030	5030	0
69	20250211	174800	53518545	5030	5030	5030	5030	0
70	20250211	174700	53518545	5030	5030	5030	5030	0
71	20250211	174600	53518545	5030	5030	5030	5030	0
72	20250211	174500	53518545	5030	5030	5030	5030	0
73	20250211	174400	53518545	5030	5030	5030	5030	0
74	20250211	174300	53518545	5030	5030	5030	5030	0
75	20250211	174200	53518545	5030	5030	5030	5030	0
76	20250211	174100	53518545	5030	5030	5030	5030	0
77	20250211	174000	53518545	5030	5030	5030	5030	0
78	20250211	173900	53518545	5030	5030	5030	5030	0
79	20250211	173800	53518545	5030	5030	5030	5030	0
80	20250211	173700	53518545	5030	5030	5030	5030	0
81	20250211	173600	53518545	5030	5030	5030	5030	0
82	20250211	173500	53518545	5030	5030	5030	5030	0
83	20250211	173400	53518545	5030	5030	5030	5030	0
84	20250211	173300	53518545	5030	5030	5030	5030	0
85	20250211	173200	53518545	5030	5030	5030	5030	0
86	20250211	173100	53518545	5030	5030	5030	5030	0
87	20250211	173000	53518545	5030	5030	5030	5030	0
88	20250211	172900	53518545	5030	5030	5030	5030	0
89	20250211	172800	53518545	5030	5030	5030	5030	0
90	20250211	172700	53518545	5030	5030	5030	5030	0
91	20250211	172600	53518545	5030	5030	5030	5030	0
92	20250211	172500	53518545	5030	5030	5030	5030	106
93	20250211	172400	53518545	5030	5030	5030	5030	0
94	20250211	172300	53518545	5030	5030	5030	5030	0
95	20250211	172200	53518545	5030	5030	5030	5030	0
96	20250211	172100	53518545	5030	5030	5030	5030	0
97	20250211	172000	53518545	5030	5030	5030	5030	0
98	20250211	171900	53518545	5030	5030	5030	5030	0
99	20250211	171800	53518545	5030	5030	5030	5030	0
100	20250211	171700	53518545	5030	5030	5030	5030	0
101	20250211	171600	53518545	5030	5030	5030	5030	0
102	20250211	171500	53518545	5030	5030	5030	5030	0
103	20250211	171400	53518545	5030	5030	5030	5030	0
104	20250211	171300	53518545	5030	5030	5030	5030	0
105	20250211	171200	53518545	5030	5030	5030	5030	0
106	20250211	171100	53518545	5030	5030	5030	5030	0
107	20250211	171000	53518545	5030	5030	5030	5030	0
108	20250211	170900	53518545	5030	5030	5030	5030	0
109	20250211	170800	53518545	5030	5030	5030	5030	0
110	20250211	170700	53518545	5030	5030	5030	5030	0
111	20250211	170600	53518545	5030	5030	5030	5030	0
112	20250211	170500	53518545	5030	5030	5030	5030	0
113	20250211	170400	53518545	5030	5030	5030	5030	0
114	20250211	170300	53518545	5030	5030	5030	5030	0
115	20250211	170200	53518545	5030	5030	5030	5030	0
116	20250211	170100	53518545	5030	5030	5030	5030	0
117	20250211	170000	53518545	5030	5030	5030	5030	0
118	20250211	165900	53518545	5030	5030	5030	5030	0
119	20250211	165800	53518545	5030	5030	5030	5030	0
120	20250211	165700	53518545	5030	5030	5030	5030	0
121	20250211	165600	53518545	5030	5030	5030	5030	0
122	20250211	165500	53518545	5030	5030	5030	5030	106
123	20250211	165400	53518545	5030	5030	5030	5030	0
124	20250211	165300	53518545	5030	5030	5030	5030	0
125	20250211	165200	53518545	5030	5030	5030	5030	0
126	20250211	165100	53518545	5030	5030	5030	5030	0
127	20250211	165000	53518545	5030	5030	5030	5030	0
128	20250211	164900	53518545	5030	5030	5030	5030	0
129	20250211	164800	53518545	5030	5030	5030	5030	0
130	20250211	164700	53518545	5030	5030	5030	5030	0
131	20250211	164600	53518545	5030	5030	5030	5030	0
132	20250211	164500	53518545	5030	5030	5030	5030	0
133	20250211	164400	53518545	5030	5030	5030	5030	0
134	20250211	164300	53518545	5030	5030	5030	5030	0
135	20250211	164200	53518545	5030	5030	5030	5030	0
136	20250211	164100	53518545	5030	5030	5030	5030	0
137	20250211	164000	53518545	5030	5030	5030	5030	0
138	20250211	163900	53518545	5030	5030	5030	5030	0
139	20250211	163800	53518545	5030	5030	5030	5030	0
140	20250211	163700	53518545	5030	5030	5030	5030	0
141	20250211	163600	53518545	5030	5030	5030	5030	0
142	20250211	163500	53518545	5030	5030	5030	5030	0
143	20250211	163400	53518545	5030	5030	5030	5030	0
144	20250211	163300	53518545	5030	5030	5030	5030	0
145	20250211	163200	53518545	5030	5030	5030	5030	0
146	20250211	163100	53518545	5030	5030	5030	5030	0
147	20250211	163000	53518545	5030	5030	5030	5030	0
148	20250211	162900	53518545	5030	5030	5030	5030	0
149	20250211	162800	53518545	5030	5030	5030	5030	0
150	20250211	162700	53518545	5030	5030	5030	5030	0
151	20250211	162600	53518545	5030	5030	5030	5030	0
152	20250211	162500	53518545	5030	5030	5030	5030	106
153	20250211	162400	53518545	5030	5030	5030	5030	0
154	20250211	162300	53518545	5030	5030	5030	5030	0
155	20250211	162200	53518545	5030	5030	5030	5030	0
156	20250211	162100	53518545	5030	5030	5030	5030	0
157	20250211	162000	53518545	5030	5030	5030	5030	0
158	20250211	161900	53518545	5030	5030	5030	5030	0
159	20250211	161800	53518545	5030	5030	5030	5030	0
160	20250211	161700	53518545	5030	5030	5030	5030	0
161	20250211	161600	53518545	5030	5030	5030	5030	0
162	20250211	161500	53518545	5030	5030	5030	5030	0
163	20250211	161400	53518545	5030	5030	5030	5030	0
164	20250211	161300	53518545	5030	5030	5030	5030	0
165	20250211	161200	53518545	5030	5030	5030	5030	0
166	20250211	161100	53518545	5030	5030	5030	5030	0
167	20250211	161000	53518545	5030	5030	5030	5030	0
168	20250211	160900	53518545	5030	5030	5030	5030	0
169	20250211	160800	53518545	5030	5030	5030	5030	0
170	20250211	160700	53518545	5030	5030	5030	5030	0
171	20250211	160600	53518545	5030	5030	5030	5030	0
172	20250211	160500	53518545	5030	5030	5030	5030	0
173	20250211	160400	53518545	5030	5030	5030	5030	0
174	20250211	160300	53518545	5030	5030	5030	5030	0
175	20250211	160200	53518545	5030	5030	5030	5030	0
176	20250211	160100	53518545	5030	5030	5030	5030	0
177	20250211	160000	53518545	5030	5030	5030	5030	0
178	20250211	155900	53518545	5030	5030	5030	5030	0
179	20250211	155800	53518545	5030	5030	5030	5030	0
180	20250211	155700	53518545	5030	5030	5030	5030	0
181	20250211	155600	53518545	5030	5030	5030	5030	0
182	20250211	155500	53518545	5030	5030	5030	5030	106
183	20250211	155400	53518545	5030	5030	5030	5030	0
184	20250211	155300	53518545	5030	5030	5030	5030	0
185	20250211	155200	53518545	5030	5030	5030	5030	0
186	20250211	155100	53518545	5030	5030	5030	5030	0
187	20250211	155000	53518545	5030	5030	5030	5030	0
188	20250211	154900	53518545	5030	5030	5030	5030	0
189	20250211	154800	53518545	5030	5030	5030	5030	0
190	20250211	154700	53518545	5030	5030	5030	5030	0
191	20250211	154600	53518545	5030	5030	5030	5030	0
192	20250211	154500	53518545	5030	5030	5030	5030	0
193	20250211	154400	53518545	5030	5030	5030	5030	0
194	20250211	154300	53518545	5030	5030	5030	5030	0
195	20250211	154200	53518545	5030	5030	5030	5030	0
196	20250211	154100	53518545	5030	5030	5030	5030	0
197	20250211	154000	53518545	5030	5030	5030	5030	0
198	20250211	153900	53518545	5030	5030	5030	5030	0
199	20250211	153800	53518545	5030	5030	5030	5030	0
200	20250211	153700	53518545	5030	5030	5030	5030	0
201	20250211	153600	53518545	5030	5030	5030	5030	0
202	20250211	153500	53518545	5030	5030	5030	5030	0
203	20250211	153400	53518545	5030	5030	5030	5030	0
204	20250211	153300	53518545	5030	5030	5030	5030	0
205	20250211	153200	53518545	5030	5030	5030	5030	0
206	20250211	153100	53518545	5030	5030	5030	5030	0
207	20250211	153000	53518545	5030	5030	5030	5030	106
208	20250211	152900	52985365	5030	5030	5030	5030	0
209	20250211	152800	52985365	5030	5030	5030	5030	0
210	20250211	152700	52985365	5030	5030	5030	5030	0
211	20250211	152600	52985365	5030	5030	5030	5030	0
212	20250211	152500	52985365	5030	5030	5030	5030	0
213	20250211	152400	52985365	5030	5030	5030	5030	0
214	20250211	152300	52985365	5030	5030	5030	5030	0
215	20250211	152200	52985365	5030	5030	5030	5030	0
216	20250211	152100	52985365	5030	5030	5030	5030	0
217	20250211	152000	52985365	5030	5030	5030	5030	0
218	20250211	151900	52985365	5030	5030	5030	5000	24
219	20250211	151800	52865155	5030	5030	5030	5030	0
220	20250211	151700	52865155	5030	5030	5030	5030	25
221	20250211	151600	52739405	5030	5020	5030	5020	134
222	20250211	151500	52066605	5020	5020	5020	5020	0
223	20250211	151400	52066605	5020	5020	5020	5020	0
224	20250211	151300	52066605	5020	5020	5020	5020	0
225	20250211	151200	52066605	5020	5020	5020	5020	0
226	20250211	151100	52066605	5020	5020	5020	5020	0
227	20250211	151000	52066605	5020	5010	5020	5010	21
228	20250211	150900	51961355	5020	5000	5020	4995	3435
229	20250211	150800	34778850	5010	5010	5010	5010	0
230	20250211	150700	34778850	5010	5010	5010	5010	0
231	20250211	150600	34778850	5010	5010	5010	5010	0
232	20250211	150500	34778850	5010	5000	5010	5000	491
233	20250211	150400	32323430	5000	5000	5000	5000	0
234	20250211	150300	32323430	5000	5000	5000	5000	0
235	20250211	150200	32323430	5000	5000	5000	5000	100
236	20250211	150100	31823430	5010	5010	5010	5010	0
237	20250211	150000	31823430	5010	5010	5010	5010	0
238	20250211	145900	31823430	5010	5010	5010	5010	0
239	20250211	145800	31823430	5010	5010	5010	5010	0
240	20250211	145700	31823430	5010	5010	5010	5010	0
241	20250211	145600	31823430	5010	5010	5010	5010	0
242	20250211	145500	31823430	5010	5010	5010	5010	0
243	20250211	145400	31823430	5010	5010	5010	5010	0
244	20250211	145300	31823430	5010	5010	5010	5010	0
245	20250211	145200	31823430	5010	5010	5010	5010	0
246	20250211	145100	31823430	5010	5010	5010	5010	0
247	20250211	145000	31823430	5010	5010	5010	5010	0
248	20250211	144900	31823430	5010	5010	5010	5010	0
249	20250211	144800	31823430	5010	5010	5010	5010	0
250	20250211	144700	31823430	5010	5010	5010	5010	0
251	20250211	144600	31823430	5010	5010	5010	5010	0
252	20250211	144500	31823430	5010	5010	5010	5000	54
253	20250211	144400	31553290	5010	5010	5010	5010	0
254	20250211	144300	31553290	5010	5010	5010	5010	0
255	20250211	144200	31553290	5010	5010	5010	5010	0
256	20250211	144100	31553290	5010	5010	5010	5010	0
257	20250211	144000	31553290	5010	5010	5010	5010	0
258	20250211	143900	31553290	5010	5010	5010	5010	0
259	20250211	143800	31553290	5010	5010	5010	5010	0
260	20250211	143700	31553290	5010	5010	5010	5010	0
261	20250211	143600	31553290	5010	5010	5010	5010	0
262	20250211	143500	31553290	5010	5010	5010	5010	0
263	20250211	143400	31553290	5010	5010	5010	5010	249
264	20250211	143300	30305800	5010	5010	5010	5010	0
265	20250211	143200	30305800	5010	5010	5010	5010	0
266	20250211	143100	30305800	5010	5000	5010	5000	5
267	20250211	143000	30280790	5010	5000	5010	5000	81
268	20250211	142900	29875640	5010	5010	5010	5010	0
269	20250211	142800	29875640	5010	5010	5010	5010	0
270	20250211	142700	29875640	5010	5010	5010	5010	0
271	20250211	142600	29875640	5010	5010	5010	5010	0
272	20250211	142500	29875640	5010	5010	5010	5010	0
273	20250211	142400	29875640	5010	5010	5010	5010	0
274	20250211	142300	29875640	5010	5010	5010	5010	0
275	20250211	142200	29875640	5010	5010	5010	5010	0
276	20250211	142100	29875640	5010	5010	5010	5010	0
277	20250211	142000	29875640	5010	5010	5010	5010	0
278	20250211	141900	29875640	5010	5010	5010	5010	0
279	20250211	141800	29875640	5010	5010	5010	5010	0
280	20250211	141700	29875640	5010	5010	5010	5010	0
281	20250211	141600	29875640	5010	5010	5010	5010	0
282	20250211	141500	29875640	5010	5010	5010	5010	0
283	20250211	141400	29875640	5010	5010	5010	5010	0
284	20250211	141300	29875640	5010	5010	5010	5010	0
285	20250211	141200	29875640	5010	5010	5010	5010	0
286	20250211	141100	29875640	5010	5010	5010	5010	0
287	20250211	141000	29875640	5010	5010	5010	5010	0
288	20250211	140900	29875640	5010	5010	5010	5010	0
289	20250211	140800	29875640	5010	5010	5010	5010	0
290	20250211	140700	29875640	5010	5010	5010	5010	0
291	20250211	140600	29875640	5010	5010	5010	5010	0
292	20250211	140500	29875640	5010	5010	5010	5010	0
293	20250211	140400	29875640	5010	5010	5010	5010	0
294	20250211	140300	29875640	5010	5010	5010	5010	0
295	20250211	140200	29875640	5010	5010	5010	5010	0
296	20250211	140100	29875640	5010	5010	5010	5010	0
297	20250211	140000	29875640	5010	5010	5010	5010	0
298	20250211	135900	29875640	5010	5010	5010	5010	0
299	20250211	135800	29875640	5010	5010	5010	5010	0
300	20250211	135700	29875640	5010	5010	5010	5010	12
301	20250211	135600	29815520	5010	5010	5010	5010	0
302	20250211	135500	29815520	5010	5010	5010	5010	0
303	20250211	135400	29815520	5010	5010	5010	5010	0
304	20250211	135300	29815520	5010	5010	5010	5010	0
305	20250211	135200	29815520	5010	5010	5010	5010	0
306	20250211	135100	29815520	5010	5010	5010	5010	0
307	20250211	135000	29815520	5010	5010	5010	5010	10
308	20250211	134900	29765420	5010	5010	5010	5010	0
309	20250211	134800	29765420	5010	5010	5010	5010	0
310	20250211	134700	29765420	5010	5010	5010	5010	0
311	20250211	134600	29765420	5010	5010	5010	5010	0
312	20250211	134500	29765420	5010	5010	5010	5010	0
313	20250211	134400	29765420	5010	5010	5010	5010	0
314	20250211	134300	29765420	5010	5010	5010	5010	0
315	20250211	134200	29765420	5010	5010	5010	5010	0
316	20250211	134100	29765420	5010	5010	5010	5010	0
317	20250211	134000	29765420	5010	5010	5010	5010	0
318	20250211	133900	29765420	5010	5010	5010	5010	0
319	20250211	133800	29765420	5010	5010	5010	5010	0
320	20250211	133700	29765420	5010	5010	5010	5010	0
321	20250211	133600	29765420	5010	5010	5010	5010	0
322	20250211	133500	29765420	5010	5010	5010	5010	0
323	20250211	133400	29765420	5010	5010	5010	5010	0
324	20250211	133300	29765420	5010	5010	5010	5010	0
325	20250211	133200	29765420	5010	5010	5010	5010	0
326	20250211	133100	29765420	5010	5010	5010	5010	0
327	20250211	133000	29765420	5010	5010	5010	5010	0
328	20250211	132900	29765420	5010	5010	5010	5010	0
329	20250211	132800	29765420	5010	5010	5010	5010	0
330	20250211	132700	29765420	5010	5010	5010	5010	0
331	20250211	132600	29765420	5010	5010	5010	5010	0
332	20250211	132500	29765420	5010	5010	5010	5010	0
333	20250211	132400	29765420	5010	5010	5010	5010	0
334	20250211	132300	29765420	5010	5010	5010	5010	0
335	20250211	132200	29765420	5010	5010	5010	5010	0
336	20250211	132100	29765420	5010	5010	5010	5010	0
337	20250211	132000	29765420	5010	5010	5010	5010	0
338	20250211	131900	29765420	5010	5010	5010	5010	0
339	20250211	131800	29765420	5010	5010	5010	5010	15
340	20250211	131700	29690270	5010	5010	5010	5010	0
341	20250211	131600	29690270	5010	5010	5010	5010	0
342	20250211	131500	29690270	5010	5010	5010	5010	0
343	20250211	131400	29690270	5010	5010	5010	5010	0
344	20250211	131300	29690270	5010	5010	5010	5010	125
345	20250211	131200	29064020	5010	5010	5010	5010	0
346	20250211	131100	29064020	5010	5010	5010	5010	0
347	20250211	131000	29064020	5010	5010	5010	5010	0
348	20250211	130900	29064020	5010	5010	5010	5010	0
349	20250211	130800	29064020	5010	5010	5010	5010	4
350	20250211	130700	29043980	5010	5010	5010	5010	0
351	20250211	130600	29043980	5010	5010	5010	5010	0
352	20250211	130500	29043980	5010	5010	5010	5010	0
353	20250211	130400	29043980	5010	5010	5010	5010	0
354	20250211	130300	29043980	5010	5010	5010	5010	0
355	20250211	130200	29043980	5010	5010	5010	5010	0
356	20250211	130100	29043980	5010	5010	5010	5010	0
357	20250211	130000	29043980	5010	5010	5010	5010	0
358	20250211	125900	29043980	5010	5010	5010	5010	1
359	20250211	125800	29038970	5010	5010	5010	5010	0
360	20250211	125700	29038970	5010	5010	5010	5010	0
361	20250211	125600	29038970	5010	5010	5010	5010	0
362	20250211	125500	29038970	5010	5010	5010	5010	14
363	20250211	125400	28968830	5010	5010	5010	5010	0
364	20250211	125300	28968830	5010	5010	5010	5010	69
365	20250211	125200	28623140	5010	5010	5010	5010	5
366	20250211	125100	28598090	5010	5010	5010	5010	0
367	20250211	125000	28598090	5010	5010	5010	5010	0
368	20250211	124900	28598090	5010	5010	5010	5010	0
369	20250211	124800	28598090	5010	5010	5010	5010	0
370	20250211	124700	28598090	5010	5010	5010	5010	0
371	20250211	124600	28598090	5010	5010	5010	5010	44
372	20250211	124500	28377650	5010	5010	5010	5010	0
373	20250211	124400	28377650	5010	5010	5010	5010	0
374	20250211	124300	28377650	5010	5010	5010	5010	0
375	20250211	124200	28377650	5010	5010	5010	5010	0
376	20250211	124100	28377650	5010	5010	5010	5010	0
377	20250211	124000	28377650	5010	5010	5010	5010	0
378	20250211	123900	28377650	5010	5010	5010	5010	0
379	20250211	123800	28377650	5010	5010	5010	5010	0
380	20250211	123700	28377650	5010	5010	5010	5010	0
381	20250211	123600	28377650	5010	5010	5010	5010	1
382	20250211	123500	28372640	5020	5020	5020	5020	0
383	20250211	123400	28372640	5020	5020	5020	5020	0
384	20250211	123300	28372640	5020	5020	5020	5020	0
385	20250211	123200	28372640	5020	5020	5020	5020	0
386	20250211	123100	28372640	5020	5020	5020	5020	0
387	20250211	123000	28372640	5020	5020	5020	5020	0
388	20250211	122900	28372640	5020	5020	5020	5020	0
389	20250211	122800	28372640	5020	5020	5020	5020	0
390	20250211	122700	28372640	5020	5020	5020	5020	0
391	20250211	122600	28372640	5020	5020	5020	5020	0
392	20250211	122500	28372640	5020	5020	5020	5020	2
393	20250211	122400	28362600	5020	5020	5020	5020	0
394	20250211	122300	28362600	5020	5020	5020	5020	0
395	20250211	122200	28362600	5020	5020	5020	5020	0
396	20250211	122100	28362600	5020	5020	5020	5020	0
397	20250211	122000	28362600	5020	5020	5020	5020	0
398	20250211	121900	28362600	5020	5020	5020	5020	0
399	20250211	121800	28362600	5020	5020	5020	5020	0
400	20250211	121700	28362600	5020	5020	5020	5020	0
401	20250211	121600	28362600	5020	5020	5020	5020	0
402	20250211	121500	28362600	5020	5020	5020	5020	0
403	20250211	121400	28362600	5020	5020	5020	5020	0
404	20250211	121300	28362600	5020	5020	5020	5020	0
405	20250211	121200	28362600	5020	5020	5020	5020	0
406	20250211	121100	28362600	5020	5020	5020	5020	0
407	20250211	121000	28362600	5020	5020	5020	5020	0
408	20250211	120900	28362600	5020	5020	5020	5020	0
409	20250211	120800	28362600	5020	5020	5020	5020	0
410	20250211	120700	28362600	5020	5020	5020	5020	0
411	20250211	120600	28362600	5020	5020	5020	5020	0
412	20250211	120500	28362600	5020	5020	5020	5020	0
413	20250211	120400	28362600	5020	5020	5020	5020	0
414	20250211	120300	28362600	5020	5020	5020	5020	0
415	20250211	120200	28362600	5020	5020	5020	5020	0
416	20250211	120100	28362600	5020	5020	5020	5020	0
417	20250211	120000	28362600	5020	5020	5020	5020	0
418	20250211	115900	28362600	5020	5020	5020	5020	9
419	20250211	115800	28317420	5030	5020	5030	5020	125
420	20250211	115700	27689670	5020	5020	5020	5020	0
421	20250211	115600	27689670	5020	5020	5020	5020	125
422	20250211	115500	27062170	5000	5000	5000	5000	1
423	20250211	115400	27057170	5020	5020	5020	5020	0
424	20250211	115300	27057170	5020	5020	5020	5020	0
425	20250211	115200	27057170	5020	5020	5020	5020	0
426	20250211	115100	27057170	5020	5020	5020	5020	0
427	20250211	115000	27057170	5020	5020	5020	5020	0
428	20250211	114900	27057170	5020	5020	5020	5020	0
429	20250211	114800	27057170	5020	5020	5020	5020	0
430	20250211	114700	27057170	5020	5020	5020	5020	0
431	20250211	114600	27057170	5020	5020	5020	5020	0
432	20250211	114500	27057170	5020	5020	5020	5020	0
433	20250211	114400	27057170	5020	5020	5020	5020	0
434	20250211	114300	27057170	5020	5020	5020	5020	0
435	20250211	114200	27057170	5020	5020	5020	5020	0
436	20250211	114100	27057170	5020	5020	5020	5020	0
437	20250211	114000	27057170	5020	5020	5020	5020	0
438	20250211	113900	27057170	5020	5020	5020	5020	0
439	20250211	113800	27057170	5020	5020	5020	5020	0
440	20250211	113700	27057170	5020	5020	5020	5020	0
441	20250211	113600	27057170	5020	5020	5020	5020	0
442	20250211	113500	27057170	5020	5020	5020	5020	0
443	20250211	113400	27057170	5020	5020	5020	5020	0
444	20250211	113300	27057170	5020	5020	5020	5020	0
445	20250211	113200	27057170	5020	5020	5020	5020	0
446	20250211	113100	27057170	5020	5020	5020	5020	0
447	20250211	113000	27057170	5020	5020	5020	5020	0
448	20250211	112900	27057170	5020	5020	5020	5020	0
449	20250211	112800	27057170	5020	5020	5020	5020	0
450	20250211	112700	27057170	5020	5020	5020	5020	0
451	20250211	112600	27057170	5020	5020	5020	5020	0
452	20250211	112500	27057170	5020	5020	5020	5020	0
453	20250211	112400	27057170	5020	5020	5020	5020	0
454	20250211	112300	27057170	5020	5020	5020	5020	0
455	20250211	112200	27057170	5020	5020	5020	5020	0
456	20250211	112100	27057170	5020	5020	5020	5020	0
457	20250211	112000	27057170	5020	5020	5020	5020	0
458	20250211	111900	27057170	5020	5020	5020	5020	0
459	20250211	111800	27057170	5020	5020	5020	5020	1
460	20250211	111700	27052150	5020	5020	5020	5020	4
461	20250211	111600	27032070	5020	5020	5020	5020	2
462	20250211	111500	27022030	5020	5020	5020	5020	0
463	20250211	111400	27022030	5020	5020	5020	5020	0
464	20250211	111300	27022030	5020	5020	5020	5020	0
465	20250211	111200	27022030	5020	5020	5020	5020	0
466	20250211	111100	27022030	5020	5020	5020	5020	0
467	20250211	111000	27022030	5020	5020	5020	5020	0
468	20250211	110900	27022030	5020	5020	5020	5020	0
469	20250211	110800	27022030	5020	5020	5020	5020	0
470	20250211	110700	27022030	5020	5020	5020	5020	0
471	20250211	110600	27022030	5020	5020	5020	5020	0
472	20250211	110500	27022030	5020	5020	5020	5020	0
473	20250211	110400	27022030	5020	5020	5020	5020	0
474	20250211	110300	27022030	5020	5020	5020	5020	0
475	20250211	110200	27022030	5020	5020	5020	5020	0
476	20250211	110100	27022030	5020	5020	5020	5020	0
477	20250211	110000	27022030	5020	5020	5020	5020	0
478	20250211	105900	27022030	5020	5020	5020	5020	0
479	20250211	105800	27022030	5020	5020	5020	5020	0
480	20250211	105700	27022030	5020	5020	5020	5020	0
481	20250211	105600	27022030	5020	5020	5020	5020	0
482	20250211	105500	27022030	5020	5020	5020	5020	0
483	20250211	105400	27022030	5020	5020	5020	5020	0
484	20250211	105300	27022030	5020	5020	5020	5020	0
485	20250211	105200	27022030	5020	5020	5020	5020	0
486	20250211	105100	27022030	5020	5020	5020	5020	0
487	20250211	105000	27022030	5020	5020	5020	5020	0
488	20250211	104900	27022030	5020	5020	5020	5020	7
489	20250211	104800	26986890	5020	5020	5020	5020	14
490	20250211	104700	26916610	5020	5020	5020	5020	1
491	20250211	104600	26911590	5000	5000	5000	5000	0
492	20250211	104500	26911590	5000	5000	5000	5000	0
493	20250211	104400	26911590	5000	5000	5000	5000	0
494	20250211	104300	26911590	5000	5000	5000	5000	0
495	20250211	104200	26911590	5000	5000	5000	5000	0
496	20250211	104100	26911590	5000	5000	5000	5000	0
497	20250211	104000	26911590	5000	5000	5000	5000	0
498	20250211	103900	26911590	5000	5000	5000	5000	0
499	20250211	103800	26911590	5000	5000	5000	5000	0
500	20250211	103700	26911590	5000	5000	5000	5000	0
501	20250211	103600	26911590	5000	5000	5000	5000	0
502	20250211	103500	26911590	5000	5000	5000	5000	0
503	20250211	103400	26911590	5000	5000	5000	5000	0
504	20250211	103300	26911590	5000	5000	5000	5000	0
505	20250211	103200	26911590	5000	5000	5000	5000	0
506	20250211	103100	26911590	5000	5000	5000	5000	0
507	20250211	103000	26911590	5000	5000	5000	5000	0
508	20250211	102900	26911590	5000	5000	5000	5000	0
509	20250211	102800	26911590	5000	5000	5000	5000	0
510	20250211	102700	26911590	5000	5000	5000	5000	0
511	20250211	102600	26911590	5000	5000	5000	5000	0
512	20250211	102500	26911590	5000	5000	5000	5000	0
513	20250211	102400	26911590	5000	5000	5000	5000	0
514	20250211	102300	26911590	5000	5000	5000	5000	124
515	20250211	102200	26291590	5000	5000	5000	5000	0
516	20250211	102100	26291590	5000	5000	5000	5000	0
517	20250211	102000	26291590	5000	5000	5000	5000	0
518	20250211	101900	26291590	5000	5000	5000	5000	0
519	20250211	101800	26291590	5000	5000	5000	5000	0
520	20250211	101700	26291590	5000	5000	5000	5000	0
521	20250211	101600	26291590	5000	5000	5000	5000	1
522	20250211	101500	26286590	5000	5000	5000	5000	0
523	20250211	101400	26286590	5000	5000	5000	5000	0
524	20250211	101300	26286590	5000	5000	5000	5000	1
525	20250211	101200	26281590	5030	5030	5030	5030	0
526	20250211	101100	26281590	5030	5030	5030	5030	0
527	20250211	101000	26281590	5030	5030	5030	5030	0
528	20250211	100900	26281590	5030	5030	5030	5030	0
529	20250211	100800	26281590	5030	5030	5030	5030	0
530	20250211	100700	26281590	5030	5030	5030	5030	0
531	20250211	100600	26281590	5030	5030	5030	5030	0
532	20250211	100500	26281590	5030	5030	5030	5030	0
533	20250211	100400	26281590	5030	5030	5030	5030	0
534	20250211	100300	26281590	5030	5030	5030	5030	0
535	20250211	100200	26281590	5030	5030	5030	5030	0
536	20250211	100100	26281590	5030	5030	5030	5030	0
537	20250211	100000	26281590	5030	5030	5030	5030	0
538	20250211	095900	26281590	5030	5030	5030	5030	0
539	20250211	095800	26281590	5030	5030	5030	5030	0
540	20250211	095700	26281590	5030	5030	5030	5030	0
541	20250211	095600	26281590	5030	5030	5030	5030	0
542	20250211	095500	26281590	5030	5030	5030	5030	0
543	20250211	095400	26281590	5030	5030	5030	5030	0
544	20250211	095300	26281590	5030	5030	5030	5030	0
545	20250211	095200	26281590	5030	5030	5030	5030	0
546	20250211	095100	26281590	5030	5030	5030	5030	0
547	20250211	095000	26281590	5030	5030	5030	5030	0
548	20250211	094900	26281590	5030	5030	5030	5030	0
549	20250211	094800	26281590	5030	5030	5030	5030	0
550	20250211	094700	26281590	5030	5030	5030	5030	0
551	20250211	094600	26281590	5030	5030	5030	5030	2
552	20250211	094500	26271530	5030	5040	5040	5030	11
553	20250211	094400	26216110	5040	5040	5040	5040	0
554	20250211	094300	26216110	5040	5040	5040	5040	0
555	20250211	094200	26216110	5040	5040	5040	5040	0
556	20250211	094100	26216110	5040	5040	5040	5040	0
557	20250211	094000	26216110	5040	5040	5040	5040	0
558	20250211	093900	26216110	5040	5040	5040	5040	0
559	20250211	093800	26216110	5040	5040	5040	5040	0
560	20250211	093700	26216110	5040	5040	5040	5040	0
561	20250211	093600	26216110	5040	5020	5040	5020	144
562	20250211	093500	25491550	5010	4990	5010	4990	1113
563	20250211	093400	19919730	5000	5000	5000	5000	0
564	20250211	093300	19919730	5000	5000	5000	5000	33
565	20250211	093200	19754730	5010	5010	5010	5010	0
566	20250211	093100	19754730	5010	5010	5010	5010	0
567	20250211	093000	19754730	5010	5010	5010	5010	0
568	20250211	092900	19754730	5010	5010	5010	5010	0
569	20250211	092800	19754730	5010	5000	5010	5000	37
570	20250211	092700	19569660	5010	5010	5010	5010	0
571	20250211	092600	19569660	5010	5010	5010	5010	0
572	20250211	092500	19569660	5010	5010	5010	5010	0
573	20250211	092400	19569660	5010	5010	5010	5010	0
574	20250211	092300	19569660	5010	5010	5010	5010	0
575	20250211	092200	19569660	5010	5010	5010	5010	0
576	20250211	092100	19569660	5010	5010	5010	5010	0
577	20250211	092000	19569660	5010	5010	5010	5010	0
578	20250211	091900	19569660	5010	5000	5010	5000	75
579	20250211	091800	19194510	5010	4995	5010	4995	1002
580	20250211	091700	14187900	5010	5020	5020	5010	431
581	20250211	091600	12025970	5050	5050	5050	5050	0
582	20250211	091500	12025970	5050	5050	5050	5050	0
583	20250211	091400	12025970	5050	5050	5050	5050	0
584	20250211	091300	12025970	5050	5050	5050	5050	0
585	20250211	091200	12025970	5050	5050	5050	5050	0
586	20250211	091100	12025970	5050	5040	5050	5040	3
587	20250211	091000	12010830	5060	5060	5060	5060	0
588	20250211	090900	12010830	5060	5070	5070	5040	10
589	20250211	090800	11960360	5070	5040	5070	5040	7
590	20250211	090700	11924990	5040	5040	5040	5040	0
591	20250211	090600	11924990	5040	5040	5040	5040	51
592	20250211	090500	11667950	5050	5080	5100	5030	1551
593	20250211	090400	3825960	5080	5040	5080	5040	236
594	20250211	090300	2631250	5050	4990	5050	4990	303
595	20250211	090200	1112770	4990	4990	4990	4990	0
596	20250211	090100	1112770	4990	4990	4990	4990	0
597	20250211	090000	1112770	4990	4990	4990	4990	223