KissMeData/010240/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	185500	23001095	5040	5040	5040	5040	39
3	20250212	185400	23001095	5040	5040	5040	5040	0
4	20250212	185300	23001095	5040	5040	5040	5040	0
5	20250212	185200	23001095	5040	5040	5040	5040	0
6	20250212	185100	23001095	5040	5040	5040	5040	0
7	20250212	185000	23001095	5040	5040	5040	5040	0
8	20250212	184900	23001095	5040	5040	5040	5040	0
9	20250212	184800	23001095	5040	5040	5040	5040	0
10	20250212	184700	23001095	5040	5040	5040	5040	0
11	20250212	184600	23001095	5040	5040	5040	5040	0
12	20250212	184500	23001095	5040	5040	5040	5040	0
13	20250212	184400	23001095	5040	5040	5040	5040	0
14	20250212	184300	23001095	5040	5040	5040	5040	0
15	20250212	184200	23001095	5040	5040	5040	5040	0
16	20250212	184100	23001095	5040	5040	5040	5040	0
17	20250212	184000	23001095	5040	5040	5040	5040	0
18	20250212	183900	23001095	5040	5040	5040	5040	0
19	20250212	183800	23001095	5040	5040	5040	5040	0
20	20250212	183700	23001095	5040	5040	5040	5040	0
21	20250212	183600	23001095	5040	5040	5040	5040	0
22	20250212	183500	23001095	5040	5040	5040	5040	0
23	20250212	183400	23001095	5040	5040	5040	5040	0
24	20250212	183300	23001095	5040	5040	5040	5040	0
25	20250212	183200	23001095	5040	5040	5040	5040	0
26	20250212	183100	23001095	5040	5040	5040	5040	0
27	20250212	183000	23001095	5040	5040	5040	5040	0
28	20250212	182900	23001095	5040	5040	5040	5040	0
29	20250212	182800	23001095	5040	5040	5040	5040	0
30	20250212	182700	23001095	5040	5040	5040	5040	0
31	20250212	182600	23001095	5040	5040	5040	5040	0
32	20250212	182500	23001095	5040	5040	5040	5040	39
33	20250212	182400	23001095	5040	5040	5040	5040	0
34	20250212	182300	23001095	5040	5040	5040	5040	0
35	20250212	182200	23001095	5040	5040	5040	5040	0
36	20250212	182100	23001095	5040	5040	5040	5040	0
37	20250212	182000	23001095	5040	5040	5040	5040	0
38	20250212	181900	23001095	5040	5040	5040	5040	0
39	20250212	181800	23001095	5040	5040	5040	5040	0
40	20250212	181700	23001095	5040	5040	5040	5040	0
41	20250212	181600	23001095	5040	5040	5040	5040	0
42	20250212	181500	23001095	5040	5040	5040	5040	0
43	20250212	181400	23001095	5040	5040	5040	5040	0
44	20250212	181300	23001095	5040	5040	5040	5040	0
45	20250212	181200	23001095	5040	5040	5040	5040	0
46	20250212	181100	23001095	5040	5040	5040	5040	0
47	20250212	181000	23001095	5040	5040	5040	5040	0
48	20250212	180900	23001095	5040	5040	5040	5040	0
49	20250212	180800	23001095	5040	5040	5040	5040	0
50	20250212	180700	23001095	5040	5040	5040	5040	0
51	20250212	180600	23001095	5040	5040	5040	5040	0
52	20250212	180500	23001095	5040	5040	5040	5040	0
53	20250212	180400	23001095	5040	5040	5040	5040	0
54	20250212	180300	23001095	5040	5040	5040	5040	0
55	20250212	180200	23001095	5040	5040	5040	5040	0
56	20250212	180100	23001095	5040	5040	5040	5040	0
57	20250212	180000	23001095	5040	5040	5040	5040	0
58	20250212	175900	23001095	5040	5040	5040	5040	0
59	20250212	175800	23001095	5040	5040	5040	5040	0
60	20250212	175700	23001095	5040	5040	5040	5040	0
61	20250212	175600	23001095	5040	5040	5040	5040	0
62	20250212	175500	23001095	5040	5040	5040	5040	39
63	20250212	175400	23001095	5040	5040	5040	5040	0
64	20250212	175300	23001095	5040	5040	5040	5040	0
65	20250212	175200	23001095	5040	5040	5040	5040	0
66	20250212	175100	23001095	5040	5040	5040	5040	0
67	20250212	175000	23001095	5040	5040	5040	5040	0
68	20250212	174900	23001095	5040	5040	5040	5040	0
69	20250212	174800	23001095	5040	5040	5040	5040	0
70	20250212	174700	23001095	5040	5040	5040	5040	0
71	20250212	174600	23001095	5040	5040	5040	5040	0
72	20250212	174500	23001095	5040	5040	5040	5040	0
73	20250212	174400	23001095	5040	5040	5040	5040	0
74	20250212	174300	23001095	5040	5040	5040	5040	0
75	20250212	174200	23001095	5040	5040	5040	5040	0
76	20250212	174100	23001095	5040	5040	5040	5040	0
77	20250212	174000	23001095	5040	5040	5040	5040	0
78	20250212	173900	23001095	5040	5040	5040	5040	0
79	20250212	173800	23001095	5040	5040	5040	5040	0
80	20250212	173700	23001095	5040	5040	5040	5040	0
81	20250212	173600	23001095	5040	5040	5040	5040	0
82	20250212	173500	23001095	5040	5040	5040	5040	0
83	20250212	173400	23001095	5040	5040	5040	5040	0
84	20250212	173300	23001095	5040	5040	5040	5040	0
85	20250212	173200	23001095	5040	5040	5040	5040	0
86	20250212	173100	23001095	5040	5040	5040	5040	0
87	20250212	173000	23001095	5040	5040	5040	5040	0
88	20250212	172900	23001095	5040	5040	5040	5040	0
89	20250212	172800	23001095	5040	5040	5040	5040	0
90	20250212	172700	23001095	5040	5040	5040	5040	0
91	20250212	172600	23001095	5040	5040	5040	5040	0
92	20250212	172500	23001095	5040	5040	5040	5040	39
93	20250212	172400	23001095	5040	5040	5040	5040	0
94	20250212	172300	23001095	5040	5040	5040	5040	0
95	20250212	172200	23001095	5040	5040	5040	5040	0
96	20250212	172100	23001095	5040	5040	5040	5040	0
97	20250212	172000	23001095	5040	5040	5040	5040	0
98	20250212	171900	23001095	5040	5040	5040	5040	0
99	20250212	171800	23001095	5040	5040	5040	5040	0
100	20250212	171700	23001095	5040	5040	5040	5040	0
101	20250212	171600	23001095	5040	5040	5040	5040	0
102	20250212	171500	23001095	5040	5040	5040	5040	0
103	20250212	171400	23001095	5040	5040	5040	5040	0
104	20250212	171300	23001095	5040	5040	5040	5040	0
105	20250212	171200	23001095	5040	5040	5040	5040	0
106	20250212	171100	23001095	5040	5040	5040	5040	0
107	20250212	171000	23001095	5040	5040	5040	5040	0
108	20250212	170900	23001095	5040	5040	5040	5040	0
109	20250212	170800	23001095	5040	5040	5040	5040	0
110	20250212	170700	23001095	5040	5040	5040	5040	0
111	20250212	170600	23001095	5040	5040	5040	5040	0
112	20250212	170500	23001095	5040	5040	5040	5040	0
113	20250212	170400	23001095	5040	5040	5040	5040	0
114	20250212	170300	23001095	5040	5040	5040	5040	0
115	20250212	170200	23001095	5040	5040	5040	5040	0
116	20250212	170100	23001095	5040	5040	5040	5040	0
117	20250212	170000	23001095	5040	5040	5040	5040	0
118	20250212	165900	23001095	5040	5040	5040	5040	0
119	20250212	165800	23001095	5040	5040	5040	5040	0
120	20250212	165700	23001095	5040	5040	5040	5040	0
121	20250212	165600	23001095	5040	5040	5040	5040	0
122	20250212	165500	23001095	5040	5040	5040	5040	39
123	20250212	165400	23001095	5040	5040	5040	5040	0
124	20250212	165300	23001095	5040	5040	5040	5040	0
125	20250212	165200	23001095	5040	5040	5040	5040	0
126	20250212	165100	23001095	5040	5040	5040	5040	0
127	20250212	165000	23001095	5040	5040	5040	5040	0
128	20250212	164900	23001095	5040	5040	5040	5040	0
129	20250212	164800	23001095	5040	5040	5040	5040	0
130	20250212	164700	23001095	5040	5040	5040	5040	0
131	20250212	164600	23001095	5040	5040	5040	5040	0
132	20250212	164500	23001095	5040	5040	5040	5040	0
133	20250212	164400	23001095	5040	5040	5040	5040	0
134	20250212	164300	23001095	5040	5040	5040	5040	0
135	20250212	164200	23001095	5040	5040	5040	5040	0
136	20250212	164100	23001095	5040	5040	5040	5040	0
137	20250212	164000	23001095	5040	5040	5040	5040	0
138	20250212	163900	23001095	5040	5040	5040	5040	0
139	20250212	163800	23001095	5040	5040	5040	5040	0
140	20250212	163700	23001095	5040	5040	5040	5040	0
141	20250212	163600	23001095	5040	5040	5040	5040	0
142	20250212	163500	23001095	5040	5040	5040	5040	0
143	20250212	163400	23001095	5040	5040	5040	5040	0
144	20250212	163300	23001095	5040	5040	5040	5040	0
145	20250212	163200	23001095	5040	5040	5040	5040	0
146	20250212	163100	23001095	5040	5040	5040	5040	0
147	20250212	163000	23001095	5040	5040	5040	5040	0
148	20250212	162900	23001095	5040	5040	5040	5040	0
149	20250212	162800	23001095	5040	5040	5040	5040	0
150	20250212	162700	23001095	5040	5040	5040	5040	0
151	20250212	162600	23001095	5040	5040	5040	5040	0
152	20250212	162500	23001095	5040	5040	5040	5040	39
153	20250212	162400	23001095	5040	5040	5040	5040	0
154	20250212	162300	23001095	5040	5040	5040	5040	0
155	20250212	162200	23001095	5040	5040	5040	5040	0
156	20250212	162100	23001095	5040	5040	5040	5040	0
157	20250212	162000	23001095	5040	5040	5040	5040	0
158	20250212	161900	23001095	5040	5040	5040	5040	0
159	20250212	161800	23001095	5040	5040	5040	5040	0
160	20250212	161700	23001095	5040	5040	5040	5040	0
161	20250212	161600	23001095	5040	5040	5040	5040	0
162	20250212	161500	23001095	5040	5040	5040	5040	0
163	20250212	161400	23001095	5040	5040	5040	5040	0
164	20250212	161300	23001095	5040	5040	5040	5040	0
165	20250212	161200	23001095	5040	5040	5040	5040	0
166	20250212	161100	23001095	5040	5040	5040	5040	0
167	20250212	161000	23001095	5040	5040	5040	5040	0
168	20250212	160900	23001095	5040	5040	5040	5040	0
169	20250212	160800	23001095	5040	5040	5040	5040	0
170	20250212	160700	23001095	5040	5040	5040	5040	0
171	20250212	160600	23001095	5040	5040	5040	5040	0
172	20250212	160500	23001095	5040	5040	5040	5040	0
173	20250212	160400	23001095	5040	5040	5040	5040	0
174	20250212	160300	23001095	5040	5040	5040	5040	0
175	20250212	160200	23001095	5040	5040	5040	5040	0
176	20250212	160100	23001095	5040	5040	5040	5040	0
177	20250212	160000	23001095	5040	5040	5040	5040	0
178	20250212	155900	23001095	5040	5040	5040	5040	0
179	20250212	155800	23001095	5040	5040	5040	5040	0
180	20250212	155700	23001095	5040	5040	5040	5040	0
181	20250212	155600	23001095	5040	5040	5040	5040	0
182	20250212	155500	23001095	5040	5040	5040	5040	39
183	20250212	155400	23001095	5040	5040	5040	5040	0
184	20250212	155300	23001095	5040	5040	5040	5040	0
185	20250212	155200	23001095	5040	5040	5040	5040	0
186	20250212	155100	23001095	5040	5040	5040	5040	0
187	20250212	155000	23001095	5040	5040	5040	5040	0
188	20250212	154900	23001095	5040	5040	5040	5040	0
189	20250212	154800	23001095	5040	5040	5040	5040	0
190	20250212	154700	23001095	5040	5040	5040	5040	0
191	20250212	154600	23001095	5040	5040	5040	5040	0
192	20250212	154500	23001095	5040	5040	5040	5040	0
193	20250212	154400	23001095	5040	5040	5040	5040	0
194	20250212	154300	23001095	5040	5040	5040	5040	0
195	20250212	154200	23001095	5040	5040	5040	5040	0
196	20250212	154100	23001095	5040	5040	5040	5040	0
197	20250212	154000	23001095	5040	5040	5040	5040	0
198	20250212	153900	23001095	5040	5040	5040	5040	0
199	20250212	153800	23001095	5040	5040	5040	5040	0
200	20250212	153700	23001095	5040	5040	5040	5040	0
201	20250212	153600	23001095	5040	5040	5040	5040	0
202	20250212	153500	23001095	5040	5040	5040	5040	0
203	20250212	153400	23001095	5040	5040	5040	5040	0
204	20250212	153300	23001095	5040	5040	5040	5040	0
205	20250212	153200	23001095	5040	5040	5040	5040	0
206	20250212	153100	23001095	5040	5040	5040	5040	0
207	20250212	153000	23001095	5040	5040	5040	5040	39
208	20250212	152900	22804535	5040	5040	5040	5040	0
209	20250212	152800	22804535	5040	5040	5040	5040	0
210	20250212	152700	22804535	5040	5040	5040	5040	0
211	20250212	152600	22804535	5040	5040	5040	5040	0
212	20250212	152500	22804535	5040	5040	5040	5040	0
213	20250212	152400	22804535	5040	5040	5040	5040	0
214	20250212	152300	22804535	5040	5040	5040	5040	0
215	20250212	152200	22804535	5040	5040	5040	5040	0
216	20250212	152100	22804535	5040	5040	5040	5040	0
217	20250212	152000	22804535	5040	5040	5040	5040	0
218	20250212	151900	22804535	5040	5010	5040	4995	127
219	20250212	151800	22167515	5010	5010	5010	5010	100
220	20250212	151700	21666515	5010	5010	5010	5010	20
221	20250212	151600	21566315	5030	5030	5030	5030	0
222	20250212	151500	21566315	5030	5030	5030	5030	0
223	20250212	151400	21566315	5030	5030	5030	5030	0
224	20250212	151300	21566315	5030	5030	5030	5030	0
225	20250212	151200	21566315	5030	5030	5030	5030	0
226	20250212	151100	21566315	5030	5030	5030	5030	0
227	20250212	151000	21566315	5030	5030	5030	5030	0
228	20250212	150900	21566315	5030	5030	5030	5030	0
229	20250212	150800	21566315	5030	5030	5030	5030	0
230	20250212	150700	21566315	5030	5030	5030	5030	0
231	20250212	150600	21566315	5030	5030	5030	5030	0
232	20250212	150500	21566315	5030	5030	5030	5030	0
233	20250212	150400	21566315	5030	5030	5030	5030	0
234	20250212	150300	21566315	5030	5030	5040	5000	178
235	20250212	150200	20675595	5040	5040	5040	5040	0
236	20250212	150100	20675595	5040	5040	5040	5040	0
237	20250212	150000	20675595	5040	5000	5040	5000	615
238	20250212	145900	17596335	5000	5000	5000	5000	0
239	20250212	145800	17596335	5000	5000	5000	5000	0
240	20250212	145700	17596335	5000	5000	5000	5000	0
241	20250212	145600	17596335	5000	5000	5000	5000	0
242	20250212	145500	17596335	5000	5000	5000	5000	0
243	20250212	145400	17596335	5000	5000	5000	5000	0
244	20250212	145300	17596335	5000	4995	5000	4995	2
245	20250212	145200	17586340	5000	5000	5000	5000	0
246	20250212	145100	17586340	5000	5000	5000	5000	0
247	20250212	145000	17586340	5000	5000	5000	5000	9
248	20250212	144900	17541340	5000	4995	5000	4995	3
249	20250212	144800	17526345	5000	5000	5000	5000	0
250	20250212	144700	17526345	5000	5000	5000	5000	0
251	20250212	144600	17526345	5000	4995	5000	4995	2
252	20250212	144500	17516350	5000	5000	5000	5000	0
253	20250212	144400	17516350	5000	5000	5000	5000	0
254	20250212	144300	17516350	5000	4995	5000	4995	138
255	20250212	144200	16826900	4995	4995	4995	4995	0
256	20250212	144100	16826900	4995	4995	4995	4995	0
257	20250212	144000	16826900	4995	4995	4995	4995	0
258	20250212	143900	16826900	4995	4995	5000	4995	16
259	20250212	143800	16746965	5000	5000	5000	5000	0
260	20250212	143700	16746965	5000	5000	5000	5000	0
261	20250212	143600	16746965	5000	5000	5000	5000	0
262	20250212	143500	16746965	5000	5000	5000	5000	25
263	20250212	143400	16621965	5000	5000	5000	5000	25
264	20250212	143300	16496965	5000	5000	5000	5000	0
265	20250212	143200	16496965	5000	5000	5000	5000	0
266	20250212	143100	16496965	5000	5000	5000	5000	0
267	20250212	143000	16496965	5000	5000	5000	5000	0
268	20250212	142900	16496965	5000	4995	5000	4995	60
269	20250212	142800	16197205	5000	5000	5000	5000	126
270	20250212	142700	15567205	5010	5010	5010	5010	0
271	20250212	142600	15567205	5010	5010	5010	5010	0
272	20250212	142500	15567205	5010	5010	5010	5010	0
273	20250212	142400	15567205	5010	5010	5010	5010	0
274	20250212	142300	15567205	5010	5010	5010	5010	0
275	20250212	142200	15567205	5010	5010	5010	5010	0
276	20250212	142100	15567205	5010	5010	5010	5010	0
277	20250212	142000	15567205	5010	5010	5010	5010	0
278	20250212	141900	15567205	5010	5010	5010	5010	0
279	20250212	141800	15567205	5010	5010	5010	5010	0
280	20250212	141700	15567205	5010	5010	5010	5010	0
281	20250212	141600	15567205	5010	5010	5010	5010	0
282	20250212	141500	15567205	5010	5010	5010	5010	0
283	20250212	141400	15567205	5010	5010	5010	5010	0
284	20250212	141300	15567205	5010	5010	5010	5010	0
285	20250212	141200	15567205	5010	5010	5010	5010	0
286	20250212	141100	15567205	5010	5010	5010	5010	0
287	20250212	141000	15567205	5010	5010	5010	5010	0
288	20250212	140900	15567205	5010	5010	5010	5010	0
289	20250212	140800	15567205	5010	5010	5010	5010	0
290	20250212	140700	15567205	5010	5010	5010	5010	19
291	20250212	140600	15472015	5010	5010	5010	5010	24
292	20250212	140500	15351775	5010	5010	5010	5010	0
293	20250212	140400	15351775	5010	5010	5010	5010	0
294	20250212	140300	15351775	5010	5010	5010	5010	25
295	20250212	140200	15226525	5010	5010	5010	5010	0
296	20250212	140100	15226525	5010	5010	5010	5010	0
297	20250212	140000	15226525	5010	5010	5010	5010	0
298	20250212	135900	15226525	5010	5010	5010	5010	0
299	20250212	135800	15226525	5010	5010	5010	5010	0
300	20250212	135700	15226525	5010	5010	5010	5010	0
301	20250212	135600	15226525	5010	5010	5010	5010	0
302	20250212	135500	15226525	5010	5010	5010	5010	0
303	20250212	135400	15226525	5010	5010	5010	5010	0
304	20250212	135300	15226525	5010	5000	5010	5000	125
305	20250212	135200	14601275	5010	5010	5010	5010	0
306	20250212	135100	14601275	5010	5010	5010	5010	0
307	20250212	135000	14601275	5010	5010	5010	5010	0
308	20250212	134900	14601275	5010	5010	5010	5010	0
309	20250212	134800	14601275	5010	5010	5010	5010	0
310	20250212	134700	14601275	5010	5010	5010	5010	0
311	20250212	134600	14601275	5010	5010	5010	5010	0
312	20250212	134500	14601275	5010	5010	5010	5010	0
313	20250212	134400	14601275	5010	5010	5010	5010	0
314	20250212	134300	14601275	5010	5010	5010	5010	0
315	20250212	134200	14601275	5010	5010	5010	5010	0
316	20250212	134100	14601275	5010	5010	5010	5010	0
317	20250212	134000	14601275	5010	5010	5010	5010	0
318	20250212	133900	14601275	5010	5010	5010	5010	0
319	20250212	133800	14601275	5010	5010	5010	5010	0
320	20250212	133700	14601275	5010	5010	5010	5010	0
321	20250212	133600	14601275	5010	5010	5010	5010	0
322	20250212	133500	14601275	5010	5010	5010	5010	0
323	20250212	133400	14601275	5010	5010	5010	5010	0
324	20250212	133300	14601275	5010	5010	5010	5010	0
325	20250212	133200	14601275	5010	5010	5010	5010	0
326	20250212	133100	14601275	5010	5010	5010	5010	0
327	20250212	133000	14601275	5010	5010	5010	5010	0
328	20250212	132900	14601275	5010	5010	5010	5010	0
329	20250212	132800	14601275	5010	5010	5010	5010	0
330	20250212	132700	14601275	5010	5010	5010	5010	0
331	20250212	132600	14601275	5010	5010	5010	5010	0
332	20250212	132500	14601275	5010	5010	5010	5010	0
333	20250212	132400	14601275	5010	5010	5010	5010	0
334	20250212	132300	14601275	5010	5010	5010	5010	0
335	20250212	132200	14601275	5010	5010	5010	5010	0
336	20250212	132100	14601275	5010	5010	5010	5010	125
337	20250212	132000	13975025	5010	5010	5010	5010	0
338	20250212	131900	13975025	5010	5010	5010	5010	0
339	20250212	131800	13975025	5010	5010	5010	5010	0
340	20250212	131700	13975025	5010	5010	5010	5010	0
341	20250212	131600	13975025	5010	5010	5010	5010	0
342	20250212	131500	13975025	5010	4990	5010	4990	118
343	20250212	131400	13385845	5010	5010	5010	5010	0
344	20250212	131300	13385845	5010	5010	5010	5010	0
345	20250212	131200	13385845	5010	5010	5010	5010	0
346	20250212	131100	13385845	5010	5010	5010	5010	0
347	20250212	131000	13385845	5010	5010	5010	5010	0
348	20250212	130900	13385845	5010	5010	5010	5010	0
349	20250212	130800	13385845	5010	5000	5010	4990	28
350	20250212	130700	13245980	5010	5010	5010	5010	0
351	20250212	130600	13245980	5010	5010	5010	5010	0
352	20250212	130500	13245980	5010	5010	5010	5010	0
353	20250212	130400	13245980	5010	5010	5010	5010	0
354	20250212	130300	13245980	5010	5010	5010	5010	9
355	20250212	130200	13200890	5010	5010	5010	5010	0
356	20250212	130100	13200890	5010	5010	5010	5010	0
357	20250212	130000	13200890	5010	5010	5010	5010	0
358	20250212	125900	13200890	5010	5010	5010	5010	0
359	20250212	125800	13200890	5010	5010	5010	5010	0
360	20250212	125700	13200890	5010	5010	5010	5010	0
361	20250212	125600	13200890	5010	5010	5010	5010	0
362	20250212	125500	13200890	5010	5010	5010	5010	0
363	20250212	125400	13200890	5010	5010	5010	5010	0
364	20250212	125300	13200890	5010	5010	5010	5010	55
365	20250212	125200	12925340	5000	5000	5000	5000	1
366	20250212	125100	12920340	5010	5010	5010	5010	0
367	20250212	125000	12920340	5010	5010	5010	5010	0
368	20250212	124900	12920340	5010	5010	5010	5010	0
369	20250212	124800	12920340	5010	5010	5010	5010	0
370	20250212	124700	12920340	5010	5010	5010	5010	0
371	20250212	124600	12920340	5010	5010	5010	5010	0
372	20250212	124500	12920340	5010	5010	5010	5010	0
373	20250212	124400	12920340	5010	5010	5010	5010	0
374	20250212	124300	12920340	5010	5010	5010	5010	0
375	20250212	124200	12920340	5010	5010	5010	5010	0
376	20250212	124100	12920340	5010	5010	5010	5010	0
377	20250212	124000	12920340	5010	5010	5010	5010	0
378	20250212	123900	12920340	5010	5010	5010	5010	0
379	20250212	123800	12920340	5010	5010	5010	5010	0
380	20250212	123700	12920340	5010	5010	5010	5010	0
381	20250212	123600	12920340	5010	5010	5010	5010	0
382	20250212	123500	12920340	5010	5010	5010	5010	0
383	20250212	123400	12920340	5010	5010	5010	5010	0
384	20250212	123300	12920340	5010	5010	5010	5010	0
385	20250212	123200	12920340	5010	5010	5010	5010	0
386	20250212	123100	12920340	5010	5010	5010	5010	0
387	20250212	123000	12920340	5010	5010	5010	5010	0
388	20250212	122900	12920340	5010	5010	5010	5010	0
389	20250212	122800	12920340	5010	5010	5010	5010	0
390	20250212	122700	12920340	5010	5010	5010	5010	0
391	20250212	122600	12920340	5010	5010	5010	5010	0
392	20250212	122500	12920340	5010	5010	5010	5010	0
393	20250212	122400	12920340	5010	5010	5010	5010	125
394	20250212	122300	12294090	5010	5010	5010	5010	0
395	20250212	122200	12294090	5010	5010	5010	5010	0
396	20250212	122100	12294090	5010	5010	5010	5010	0
397	20250212	122000	12294090	5010	5010	5010	5010	0
398	20250212	121900	12294090	5010	5010	5010	5010	0
399	20250212	121800	12294090	5010	5010	5010	5010	0
400	20250212	121700	12294090	5010	5010	5010	5010	0
401	20250212	121600	12294090	5010	5010	5010	5010	1
402	20250212	121500	12289080	5010	5010	5010	5010	0
403	20250212	121400	12289080	5010	5010	5010	5010	0
404	20250212	121300	12289080	5010	5010	5010	5010	0
405	20250212	121200	12289080	5010	5010	5010	5010	0
406	20250212	121100	12289080	5010	5010	5010	5010	0
407	20250212	121000	12289080	5010	5010	5010	5010	0
408	20250212	120900	12289080	5010	5010	5010	5010	0
409	20250212	120800	12289080	5010	5010	5010	5010	0
410	20250212	120700	12289080	5010	5010	5010	5010	0
411	20250212	120600	12289080	5010	5010	5010	5010	0
412	20250212	120500	12289080	5010	5010	5010	5010	0
413	20250212	120400	12289080	5010	5010	5010	5010	0
414	20250212	120300	12289080	5010	5020	5020	5000	28
415	20250212	120200	12148990	5000	5000	5000	5000	0
416	20250212	120100	12148990	5000	5000	5000	5000	0
417	20250212	120000	12148990	5000	5000	5000	5000	0
418	20250212	115900	12148990	5000	5000	5000	5000	0
419	20250212	115800	12148990	5000	5000	5000	5000	0
420	20250212	115700	12148990	5000	5000	5000	5000	0
421	20250212	115600	12148990	5000	5000	5000	5000	0
422	20250212	115500	12148990	5000	5000	5000	5000	0
423	20250212	115400	12148990	5000	5000	5000	5000	0
424	20250212	115300	12148990	5000	5000	5000	5000	0
425	20250212	115200	12148990	5000	5000	5000	5000	0
426	20250212	115100	12148990	5000	5000	5000	5000	0
427	20250212	115000	12148990	5000	5000	5000	5000	0
428	20250212	114900	12148990	5000	5000	5000	5000	0
429	20250212	114800	12148990	5000	5000	5000	5000	0
430	20250212	114700	12148990	5000	5000	5000	5000	1
431	20250212	114600	12143990	5030	5030	5030	5030	0
432	20250212	114500	12143990	5030	5030	5030	5030	0
433	20250212	114400	12143990	5030	5030	5030	5030	0
434	20250212	114300	12143990	5030	5030	5030	5030	0
435	20250212	114200	12143990	5030	5030	5030	5030	0
436	20250212	114100	12143990	5030	5030	5030	5030	0
437	20250212	114000	12143990	5030	5030	5030	5030	0
438	20250212	113900	12143990	5030	5030	5030	5030	0
439	20250212	113800	12143990	5030	5030	5030	5030	0
440	20250212	113700	12143990	5030	5030	5030	5030	0
441	20250212	113600	12143990	5030	5030	5030	5030	0
442	20250212	113500	12143990	5030	5030	5030	5030	0
443	20250212	113400	12143990	5030	5030	5030	5030	0
444	20250212	113300	12143990	5030	5030	5030	5030	0
445	20250212	113200	12143990	5030	5030	5030	5030	0
446	20250212	113100	12143990	5030	5030	5030	5030	0
447	20250212	113000	12143990	5030	5030	5030	5030	0
448	20250212	112900	12143990	5030	5030	5030	5030	0
449	20250212	112800	12143990	5030	5030	5030	5030	0
450	20250212	112700	12143990	5030	5030	5030	5030	0
451	20250212	112600	12143990	5030	5030	5030	5030	0
452	20250212	112500	12143990	5030	5030	5030	5030	0
453	20250212	112400	12143990	5030	5030	5030	5030	0
454	20250212	112300	12143990	5030	5030	5030	5030	0
455	20250212	112200	12143990	5030	5030	5030	5030	0
456	20250212	112100	12143990	5030	5030	5030	5030	0
457	20250212	112000	12143990	5030	5030	5030	5030	0
458	20250212	111900	12143990	5030	5030	5030	5030	0
459	20250212	111800	12143990	5030	5030	5030	5030	0
460	20250212	111700	12143990	5030	5030	5030	5030	0
461	20250212	111600	12143990	5030	5030	5030	5030	0
462	20250212	111500	12143990	5030	5030	5030	5030	0
463	20250212	111400	12143990	5030	5030	5030	5030	0
464	20250212	111300	12143990	5030	5030	5030	5030	37
465	20250212	111200	11957880	5030	5030	5030	5030	0
466	20250212	111100	11957880	5030	5030	5030	5030	0
467	20250212	111000	11957880	5030	5030	5030	5030	0
468	20250212	110900	11957880	5030	5030	5030	5030	0
469	20250212	110800	11957880	5030	5030	5030	5030	0
470	20250212	110700	11957880	5030	5030	5030	5030	20
471	20250212	110600	11857280	5030	5030	5030	5030	2
472	20250212	110500	11847220	5030	5030	5030	5030	0
473	20250212	110400	11847220	5030	5030	5030	5030	1
474	20250212	110300	11842190	5030	5030	5030	5030	0
475	20250212	110200	11842190	5030	5030	5030	5030	0
476	20250212	110100	11842190	5030	5030	5030	5030	0
477	20250212	110000	11842190	5030	5030	5030	5030	0
478	20250212	105900	11842190	5030	5030	5030	5030	0
479	20250212	105800	11842190	5030	5030	5030	5030	0
480	20250212	105700	11842190	5030	5030	5030	5030	0
481	20250212	105600	11842190	5030	5040	5040	5030	5
482	20250212	105500	11817010	5040	5040	5040	5040	0
483	20250212	105400	11817010	5040	5040	5040	5040	0
484	20250212	105300	11817010	5040	5040	5040	5040	0
485	20250212	105200	11817010	5040	5040	5040	5040	0
486	20250212	105100	11817010	5040	5040	5040	5040	0
487	20250212	105000	11817010	5040	5040	5040	5040	0
488	20250212	104900	11817010	5040	5040	5040	5040	0
489	20250212	104800	11817010	5040	5040	5040	5040	0
490	20250212	104700	11817010	5040	5040	5040	5040	121
491	20250212	104600	11207170	5070	5070	5070	5070	0
492	20250212	104500	11207170	5070	5070	5070	5070	0
493	20250212	104400	11207170	5070	5070	5070	5070	0
494	20250212	104300	11207170	5070	5070	5070	5070	1
495	20250212	104200	11202100	5040	5060	5080	5040	1238
496	20250212	104100	4961940	5060	5050	5060	5050	29
497	20250212	104000	4815420	5060	5060	5060	5060	0
498	20250212	103900	4815420	5060	5060	5060	5060	0
499	20250212	103800	4815420	5060	5060	5060	5060	0
500	20250212	103700	4815420	5060	5060	5060	5060	0
501	20250212	103600	4815420	5060	5060	5060	5060	0
502	20250212	103500	4815420	5060	5060	5060	5060	0
503	20250212	103400	4815420	5060	5060	5060	5060	0
504	20250212	103300	4815420	5060	5060	5060	5060	0
505	20250212	103200	4815420	5060	5060	5060	5060	0
506	20250212	103100	4815420	5060	5060	5060	5060	0
507	20250212	103000	4815420	5060	5060	5060	5060	0
508	20250212	102900	4815420	5060	5060	5060	5060	0
509	20250212	102800	4815420	5060	5060	5060	5060	0
510	20250212	102700	4815420	5060	5060	5060	5060	0
511	20250212	102600	4815420	5060	5060	5060	5060	0
512	20250212	102500	4815420	5060	5060	5060	5060	0
513	20250212	102400	4815420	5060	5060	5060	5060	0
514	20250212	102300	4815420	5060	5060	5060	5060	0
515	20250212	102200	4815420	5060	5060	5060	5060	0
516	20250212	102100	4815420	5060	5060	5060	5060	0
517	20250212	102000	4815420	5060	5060	5060	5060	0
518	20250212	101900	4815420	5060	5060	5060	5060	0
519	20250212	101800	4815420	5060	5060	5060	5060	0
520	20250212	101700	4815420	5060	5060	5060	5060	0
521	20250212	101600	4815420	5060	5060	5060	5060	0
522	20250212	101500	4815420	5060	5060	5060	5060	0
523	20250212	101400	4815420	5060	5060	5060	5060	0
524	20250212	101300	4815420	5060	5060	5060	5060	0
525	20250212	101200	4815420	5060	5060	5060	5060	0
526	20250212	101100	4815420	5060	5060	5060	5040	15
527	20250212	101000	4739730	5060	5060	5060	5060	0
528	20250212	100900	4739730	5060	5040	5060	5040	38
529	20250212	100800	4548190	5040	5040	5040	5040	0
530	20250212	100700	4548190	5040	5040	5040	5040	0
531	20250212	100600	4548190	5040	5040	5040	5040	0
532	20250212	100500	4548190	5040	5040	5040	5040	11
533	20250212	100400	4492750	5040	5040	5040	5040	0
534	20250212	100300	4492750	5040	5030	5040	5030	37
535	20250212	100200	4306560	5030	5030	5030	5030	0
536	20250212	100100	4306560	5030	5030	5030	5030	0
537	20250212	100000	4306560	5030	5030	5030	5030	0
538	20250212	095900	4306560	5030	5030	5030	5030	8
539	20250212	095800	4266320	5030	5030	5030	5030	0
540	20250212	095700	4266320	5030	5030	5030	5030	0
541	20250212	095600	4266320	5030	5030	5030	5030	0
542	20250212	095500	4266320	5030	5030	5030	5030	0
543	20250212	095400	4266320	5030	5030	5030	5030	0
544	20250212	095300	4266320	5030	5030	5030	5030	0
545	20250212	095200	4266320	5030	5030	5030	5030	0
546	20250212	095100	4266320	5030	5030	5030	5030	0
547	20250212	095000	4266320	5030	5030	5030	5030	0
548	20250212	094900	4266320	5030	5030	5030	5030	0
549	20250212	094800	4266320	5030	5030	5030	5030	0
550	20250212	094700	4266320	5030	5030	5030	5030	0
551	20250212	094600	4266320	5030	5030	5030	5030	1
552	20250212	094500	4261290	5030	5030	5030	5030	11
553	20250212	094400	4205960	5030	5030	5030	5030	0
554	20250212	094300	4205960	5030	5030	5030	5030	5
555	20250212	094200	4180810	5030	5020	5030	5020	22
556	20250212	094100	4070290	5020	5020	5020	5020	0
557	20250212	094000	4070290	5020	5020	5020	5020	0
558	20250212	093900	4070290	5020	5020	5020	5020	0
559	20250212	093800	4070290	5020	5020	5020	5020	0
560	20250212	093700	4070290	5020	5020	5020	5020	1
561	20250212	093600	4065270	5020	5030	5040	5020	124
562	20250212	093500	3441950	5040	5040	5040	5010	62
563	20250212	093400	3130130	5040	5040	5040	5040	0
564	20250212	093300	3130130	5040	5040	5040	5040	0
565	20250212	093200	3130130	5040	5040	5050	5040	61
566	20250212	093100	2822630	5000	5000	5000	5000	0
567	20250212	093000	2822630	5000	5000	5000	5000	1
568	20250212	092900	2817630	5040	5040	5040	5040	0
569	20250212	092800	2817630	5040	5040	5040	5040	0
570	20250212	092700	2817630	5040	5010	5040	5000	52
571	20250212	092600	2557090	5040	5040	5040	5040	0
572	20250212	092500	2557090	5040	5040	5040	5040	0
573	20250212	092400	2557090	5040	5040	5040	5040	0
574	20250212	092300	2557090	5040	5040	5040	5040	0
575	20250212	092200	2557090	5040	5040	5040	5040	0
576	20250212	092100	2557090	5040	5010	5040	4990	285
577	20250212	092000	1132260	5010	5010	5010	5010	0
578	20250212	091900	1132260	5010	5010	5010	5010	0
579	20250212	091800	1132260	5010	5010	5010	5010	0
580	20250212	091700	1132260	5010	5010	5010	5010	0
581	20250212	091600	1132260	5010	5010	5010	5010	0
582	20250212	091500	1132260	5010	5010	5010	5010	0
583	20250212	091400	1132260	5010	5010	5010	5010	3
584	20250212	091300	1117230	5010	5010	5010	5010	0
585	20250212	091200	1117230	5010	5010	5010	5010	0
586	20250212	091100	1117230	5010	5010	5010	5010	0
587	20250212	091000	1117230	5010	5010	5010	5010	0
588	20250212	090900	1117230	5010	5010	5010	5010	0
589	20250212	090800	1117230	5010	5010	5010	5010	0
590	20250212	090700	1117230	5010	5010	5010	5010	0
591	20250212	090600	1117230	5010	5010	5010	5010	0
592	20250212	090500	1117230	5010	5010	5010	5010	0
593	20250212	090400	1117230	5010	5010	5010	5010	0
594	20250212	090300	1117230	5010	5010	5010	5010	0
595	20250212	090200	1117230	5010	5010	5010	5010	0
596	20250212	090100	1117230	5010	5010	5010	5010	0
597	20250212	090000	1117230	5010	5010	5010	5010	223