KissMeData/100030/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	201100	12965470	15990	15990	15990	15990	65
3	20250211	201000	12965470	15990	15990	15990	15990	0
4	20250211	200900	12965470	15990	15990	15990	15990	0
5	20250211	200800	12965470	15990	15990	15990	15990	0
6	20250211	200700	12965470	15990	15990	15990	15990	0
7	20250211	200600	12965470	15990	15990	15990	15990	0
8	20250211	200500	12965470	15990	15990	15990	15990	0
9	20250211	200400	12965470	15990	15990	15990	15990	0
10	20250211	200300	12965470	15990	15990	15990	15990	0
11	20250211	200200	12965470	15990	15990	15990	15990	0
12	20250211	200100	12965470	15990	15990	15990	15990	0
13	20250211	200000	12965470	15990	15990	15990	15990	0
14	20250211	195900	12965470	15990	15990	15990	15990	0
15	20250211	195800	12965470	15990	15990	15990	15990	0
16	20250211	195700	12965470	15990	15990	15990	15990	0
17	20250211	195600	12965470	15990	15990	15990	15990	0
18	20250211	195500	12965470	15990	15990	15990	15990	0
19	20250211	195400	12965470	15990	15990	15990	15990	0
20	20250211	195300	12965470	15990	15990	15990	15990	0
21	20250211	195200	12965470	15990	15990	15990	15990	0
22	20250211	195100	12965470	15990	15990	15990	15990	0
23	20250211	195000	12965470	15990	15990	15990	15990	0
24	20250211	194900	12965470	15990	15990	15990	15990	0
25	20250211	194800	12965470	15990	15990	15990	15990	0
26	20250211	194700	12965470	15990	15990	15990	15990	0
27	20250211	194600	12965470	15990	15990	15990	15990	0
28	20250211	194500	12965470	15990	15990	15990	15990	0
29	20250211	194400	12965470	15990	15990	15990	15990	0
30	20250211	194300	12965470	15990	15990	15990	15990	0
31	20250211	194200	12965470	15990	15990	15990	15990	0
32	20250211	194100	12965470	15990	15990	15990	15990	65
33	20250211	194000	12965470	15990	15990	15990	15990	0
34	20250211	193900	12965470	15990	15990	15990	15990	0
35	20250211	193800	12965470	15990	15990	15990	15990	0
36	20250211	193700	12965470	15990	15990	15990	15990	0
37	20250211	193600	12965470	15990	15990	15990	15990	0
38	20250211	193500	12965470	15990	15990	15990	15990	0
39	20250211	193400	12965470	15990	15990	15990	15990	0
40	20250211	193300	12965470	15990	15990	15990	15990	0
41	20250211	193200	12965470	15990	15990	15990	15990	0
42	20250211	193100	12965470	15990	15990	15990	15990	0
43	20250211	193000	12965470	15990	15990	15990	15990	0
44	20250211	192900	12965470	15990	15990	15990	15990	0
45	20250211	192800	12965470	15990	15990	15990	15990	0
46	20250211	192700	12965470	15990	15990	15990	15990	0
47	20250211	192600	12965470	15990	15990	15990	15990	0
48	20250211	192500	12965470	15990	15990	15990	15990	0
49	20250211	192400	12965470	15990	15990	15990	15990	0
50	20250211	192300	12965470	15990	15990	15990	15990	0
51	20250211	192200	12965470	15990	15990	15990	15990	0
52	20250211	192100	12965470	15990	15990	15990	15990	0
53	20250211	192000	12965470	15990	15990	15990	15990	0
54	20250211	191900	12965470	15990	15990	15990	15990	0
55	20250211	191800	12965470	15990	15990	15990	15990	0
56	20250211	191700	12965470	15990	15990	15990	15990	0
57	20250211	191600	12965470	15990	15990	15990	15990	0
58	20250211	191500	12965470	15990	15990	15990	15990	0
59	20250211	191400	12965470	15990	15990	15990	15990	0
60	20250211	191300	12965470	15990	15990	15990	15990	0
61	20250211	191200	12965470	15990	15990	15990	15990	0
62	20250211	191100	12965470	15990	15990	15990	15990	65
63	20250211	191000	12965470	15990	15990	15990	15990	0
64	20250211	190900	12965470	15990	15990	15990	15990	0
65	20250211	190800	12965470	15990	15990	15990	15990	0
66	20250211	190700	12965470	15990	15990	15990	15990	0
67	20250211	190600	12965470	15990	15990	15990	15990	0
68	20250211	190500	12965470	15990	15990	15990	15990	0
69	20250211	190400	12965470	15990	15990	15990	15990	0
70	20250211	190300	12965470	15990	15990	15990	15990	0
71	20250211	190200	12965470	15990	15990	15990	15990	0
72	20250211	190100	12965470	15990	15990	15990	15990	0
73	20250211	190000	12965470	15990	15990	15990	15990	0
74	20250211	185900	12965470	15990	15990	15990	15990	0
75	20250211	185800	12965470	15990	15990	15990	15990	0
76	20250211	185700	12965470	15990	15990	15990	15990	0
77	20250211	185600	12965470	15990	15990	15990	15990	0
78	20250211	185500	12965470	15990	15990	15990	15990	0
79	20250211	185400	12965470	15990	15990	15990	15990	0
80	20250211	185300	12965470	15990	15990	15990	15990	0
81	20250211	185200	12965470	15990	15990	15990	15990	0
82	20250211	185100	12965470	15990	15990	15990	15990	0
83	20250211	185000	12965470	15990	15990	15990	15990	0
84	20250211	184900	12965470	15990	15990	15990	15990	0
85	20250211	184800	12965470	15990	15990	15990	15990	0
86	20250211	184700	12965470	15990	15990	15990	15990	0
87	20250211	184600	12965470	15990	15990	15990	15990	0
88	20250211	184500	12965470	15990	15990	15990	15990	0
89	20250211	184400	12965470	15990	15990	15990	15990	0
90	20250211	184300	12965470	15990	15990	15990	15990	0
91	20250211	184200	12965470	15990	15990	15990	15990	0
92	20250211	184100	12965470	15990	15990	15990	15990	65
93	20250211	184000	12965470	15990	15990	15990	15990	0
94	20250211	183900	12965470	15990	15990	15990	15990	0
95	20250211	183800	12965470	15990	15990	15990	15990	0
96	20250211	183700	12965470	15990	15990	15990	15990	0
97	20250211	183600	12965470	15990	15990	15990	15990	0
98	20250211	183500	12965470	15990	15990	15990	15990	0
99	20250211	183400	12965470	15990	15990	15990	15990	0
100	20250211	183300	12965470	15990	15990	15990	15990	0
101	20250211	183200	12965470	15990	15990	15990	15990	0
102	20250211	183100	12965470	15990	15990	15990	15990	0
103	20250211	183000	12965470	15990	15990	15990	15990	0
104	20250211	182900	12965470	15990	15990	15990	15990	0
105	20250211	182800	12965470	15990	15990	15990	15990	0
106	20250211	182700	12965470	15990	15990	15990	15990	0
107	20250211	182600	12965470	15990	15990	15990	15990	0
108	20250211	182500	12965470	15990	15990	15990	15990	0
109	20250211	182400	12965470	15990	15990	15990	15990	0
110	20250211	182300	12965470	15990	15990	15990	15990	0
111	20250211	182200	12965470	15990	15990	15990	15990	0
112	20250211	182100	12965470	15990	15990	15990	15990	0
113	20250211	182000	12965470	15990	15990	15990	15990	0
114	20250211	181900	12965470	15990	15990	15990	15990	0
115	20250211	181800	12965470	15990	15990	15990	15990	0
116	20250211	181700	12965470	15990	15990	15990	15990	0
117	20250211	181600	12965470	15990	15990	15990	15990	0
118	20250211	181500	12965470	15990	15990	15990	15990	0
119	20250211	181400	12965470	15990	15990	15990	15990	0
120	20250211	181300	12965470	15990	15990	15990	15990	0
121	20250211	181200	12965470	15990	15990	15990	15990	0
122	20250211	181100	12965470	15990	15990	15990	15990	65
123	20250211	181000	12965470	15990	15990	15990	15990	0
124	20250211	180900	12965470	15990	15990	15990	15990	0
125	20250211	180800	12965470	15990	15990	15990	15990	0
126	20250211	180700	12965470	15990	15990	15990	15990	0
127	20250211	180600	12965470	15990	15990	15990	15990	0
128	20250211	180500	12965470	15990	15990	15990	15990	0
129	20250211	180400	12965470	15990	15990	15990	15990	0
130	20250211	180300	12965470	15990	15990	15990	15990	0
131	20250211	180200	12965470	15990	15990	15990	15990	0
132	20250211	180100	12965470	15990	15990	15990	15990	0
133	20250211	180000	12965470	15990	15990	15990	15990	0
134	20250211	175900	12965470	15990	15990	15990	15990	0
135	20250211	175800	12965470	15990	15990	15990	15990	0
136	20250211	175700	12965470	15990	15990	15990	15990	0
137	20250211	175600	12965470	15990	15990	15990	15990	0
138	20250211	175500	12965470	15990	15990	15990	15990	0
139	20250211	175400	12965470	15990	15990	15990	15990	0
140	20250211	175300	12965470	15990	15990	15990	15990	0
141	20250211	175200	12965470	15990	15990	15990	15990	0
142	20250211	175100	12965470	15990	15990	15990	15990	0
143	20250211	175000	12965470	15990	15990	15990	15990	0
144	20250211	174900	12965470	15990	15990	15990	15990	0
145	20250211	174800	12965470	15990	15990	15990	15990	0
146	20250211	174700	12965470	15990	15990	15990	15990	0
147	20250211	174600	12965470	15990	15990	15990	15990	0
148	20250211	174500	12965470	15990	15990	15990	15990	0
149	20250211	174400	12965470	15990	15990	15990	15990	0
150	20250211	174300	12965470	15990	15990	15990	15990	0
151	20250211	174200	12965470	15990	15990	15990	15990	0
152	20250211	174100	12965470	15990	15990	15990	15990	65
153	20250211	174000	12965470	15990	15990	15990	15990	0
154	20250211	173900	12965470	15990	15990	15990	15990	0
155	20250211	173800	12965470	15990	15990	15990	15990	0
156	20250211	173700	12965470	15990	15990	15990	15990	0
157	20250211	173600	12965470	15990	15990	15990	15990	0
158	20250211	173500	12965470	15990	15990	15990	15990	0
159	20250211	173400	12965470	15990	15990	15990	15990	0
160	20250211	173300	12965470	15990	15990	15990	15990	0
161	20250211	173200	12965470	15990	15990	15990	15990	0
162	20250211	173100	12965470	15990	15990	15990	15990	0
163	20250211	173000	12965470	15990	15990	15990	15990	0
164	20250211	172900	12965470	15990	15990	15990	15990	0
165	20250211	172800	12965470	15990	15990	15990	15990	0
166	20250211	172700	12965470	15990	15990	15990	15990	0
167	20250211	172600	12965470	15990	15990	15990	15990	0
168	20250211	172500	12965470	15990	15990	15990	15990	0
169	20250211	172400	12965470	15990	15990	15990	15990	0
170	20250211	172300	12965470	15990	15990	15990	15990	0
171	20250211	172200	12965470	15990	15990	15990	15990	0
172	20250211	172100	12965470	15990	15990	15990	15990	0
173	20250211	172000	12965470	15990	15990	15990	15990	0
174	20250211	171900	12965470	15990	15990	15990	15990	0
175	20250211	171800	12965470	15990	15990	15990	15990	0
176	20250211	171700	12965470	15990	15990	15990	15990	0
177	20250211	171600	12965470	15990	15990	15990	15990	0
178	20250211	171500	12965470	15990	15990	15990	15990	0
179	20250211	171400	12965470	15990	15990	15990	15990	0
180	20250211	171300	12965470	15990	15990	15990	15990	0
181	20250211	171200	12965470	15990	15990	15990	15990	0
182	20250211	171100	12965470	15990	15990	15990	15990	65
183	20250211	171000	12965470	15990	15990	15990	15990	0
184	20250211	170900	12965470	15990	15990	15990	15990	0
185	20250211	170800	12965470	15990	15990	15990	15990	0
186	20250211	170700	12965470	15990	15990	15990	15990	0
187	20250211	170600	12965470	15990	15990	15990	15990	0
188	20250211	170500	12965470	15990	15990	15990	15990	0
189	20250211	170400	12965470	15990	15990	15990	15990	0
190	20250211	170300	12965470	15990	15990	15990	15990	0
191	20250211	170200	12965470	15990	15990	15990	15990	0
192	20250211	170100	12965470	15990	15990	15990	15990	0
193	20250211	170000	12965470	15990	15990	15990	15990	0
194	20250211	165900	12965470	15990	15990	15990	15990	0
195	20250211	165800	12965470	15990	15990	15990	15990	0
196	20250211	165700	12965470	15990	15990	15990	15990	0
197	20250211	165600	12965470	15990	15990	15990	15990	0
198	20250211	165500	12965470	15990	15990	15990	15990	0
199	20250211	165400	12965470	15990	15990	15990	15990	0
200	20250211	165300	12965470	15990	15990	15990	15990	0
201	20250211	165200	12965470	15990	15990	15990	15990	0
202	20250211	165100	12965470	15990	15990	15990	15990	0
203	20250211	165000	12965470	15990	15990	15990	15990	0
204	20250211	164900	12965470	15990	15990	15990	15990	0
205	20250211	164800	12965470	15990	15990	15990	15990	0
206	20250211	164700	12965470	15990	15990	15990	15990	0
207	20250211	164600	12965470	15990	15990	15990	15990	0
208	20250211	164500	12965470	15990	15990	15990	15990	0
209	20250211	164400	12965470	15990	15990	15990	15990	0
210	20250211	164300	12965470	15990	15990	15990	15990	0
211	20250211	164200	12965470	15990	15990	15990	15990	0
212	20250211	164100	12965470	15990	15990	15990	15990	65
213	20250211	164000	12965470	15990	15990	15990	15990	0
214	20250211	163900	12965470	15990	15990	15990	15990	0
215	20250211	163800	12965470	15990	15990	15990	15990	0
216	20250211	163700	12965470	15990	15990	15990	15990	0
217	20250211	163600	12965470	15990	15990	15990	15990	0
218	20250211	163500	12965470	15990	15990	15990	15990	0
219	20250211	163400	12965470	15990	15990	15990	15990	0
220	20250211	163300	12965470	15990	15990	15990	15990	0
221	20250211	163200	12965470	15990	15990	15990	15990	0
222	20250211	163100	12965470	15990	15990	15990	15990	0
223	20250211	163000	12965470	15990	15990	15990	15990	0
224	20250211	162900	12965470	15990	15990	15990	15990	0
225	20250211	162800	12965470	15990	15990	15990	15990	0
226	20250211	162700	12965470	15990	15990	15990	15990	0
227	20250211	162600	12965470	15990	15990	15990	15990	0
228	20250211	162500	12965470	15990	15990	15990	15990	0
229	20250211	162400	12965470	15990	15990	15990	15990	0
230	20250211	162300	12965470	15990	15990	15990	15990	0
231	20250211	162200	12965470	15990	15990	15990	15990	0
232	20250211	162100	12965470	15990	15990	15990	15990	0
233	20250211	162000	12965470	15990	15990	15990	15990	0
234	20250211	161900	12965470	15990	15990	15990	15990	0
235	20250211	161800	12965470	15990	15990	15990	15990	0
236	20250211	161700	12965470	15990	15990	15990	15990	0
237	20250211	161600	12965470	15990	15990	15990	15990	0
238	20250211	161500	12965470	15990	15990	15990	15990	0
239	20250211	161400	12965470	15990	15990	15990	15990	0
240	20250211	161300	12965470	15990	15990	15990	15990	0
241	20250211	161200	12965470	15990	15990	15990	15990	0
242	20250211	161100	12965470	15990	15990	15990	15990	65
243	20250211	161000	12965470	15990	15990	15990	15990	0
244	20250211	160900	12965470	15990	15990	15990	15990	0
245	20250211	160800	12965470	15990	15990	15990	15990	0
246	20250211	160700	12965470	15990	15990	15990	15990	0
247	20250211	160600	12965470	15990	15990	15990	15990	0
248	20250211	160500	12965470	15990	15990	15990	15990	0
249	20250211	160400	12965470	15990	15990	15990	15990	0
250	20250211	160300	12965470	15990	15990	15990	15990	0
251	20250211	160200	12965470	15990	15990	15990	15990	0
252	20250211	160100	12965470	15990	15990	15990	15990	0
253	20250211	160000	12965470	15990	15990	15990	15990	0
254	20250211	155900	12965470	15990	15990	15990	15990	0
255	20250211	155800	12965470	15990	15990	15990	15990	0
256	20250211	155700	12965470	15990	15990	15990	15990	0
257	20250211	155600	12965470	15990	15990	15990	15990	0
258	20250211	155500	12965470	15990	15990	15990	15990	0
259	20250211	155400	12965470	15990	15990	15990	15990	0
260	20250211	155300	12965470	15990	15990	15990	15990	0
261	20250211	155200	12965470	15990	15990	15990	15990	0
262	20250211	155100	12965470	15990	15990	15990	15990	0
263	20250211	155000	12965470	15990	15990	15990	15990	0
264	20250211	154900	12965470	15990	15990	15990	15990	0
265	20250211	154800	12965470	15990	15990	15990	15990	0
266	20250211	154700	12965470	15990	15990	15990	15990	0
267	20250211	154600	12965470	15990	15990	15990	15990	0
268	20250211	154500	12965470	15990	15990	15990	15990	0
269	20250211	154400	12965470	15990	15990	15990	15990	0
270	20250211	154300	12965470	15990	15990	15990	15990	0
271	20250211	154200	12965470	15990	15990	15990	15990	0
272	20250211	154100	12965470	15990	15990	15990	15990	65
273	20250211	154000	12965470	15990	15990	15990	15990	0
274	20250211	153900	12965470	15990	15990	15990	15990	0
275	20250211	153800	12965470	15990	15990	15990	15990	0
276	20250211	153700	12965470	15990	15990	15990	15990	0
277	20250211	153600	12965470	15990	15990	15990	15990	0
278	20250211	153500	12965470	15990	15990	15990	15990	0
279	20250211	153400	12965470	15990	15990	15990	15990	0
280	20250211	153300	12965470	15990	15990	15990	15990	0
281	20250211	153200	12965470	15990	15990	15990	15990	0
282	20250211	153100	12965470	15990	15990	15990	15990	0
283	20250211	153000	12965470	15990	15990	15990	15990	65
284	20250211	152900	11926120	15990	15990	15990	15990	0
285	20250211	152800	11926120	15990	15990	15990	15990	0
286	20250211	152700	11926120	15990	15990	15990	15990	0
287	20250211	152600	11926120	15990	15990	15990	15990	0
288	20250211	152500	11926120	15990	15990	15990	15990	0
289	20250211	152400	11926120	15990	15990	15990	15990	0
290	20250211	152300	11926120	15990	15990	15990	15990	0
291	20250211	152200	11926120	15990	15990	15990	15990	0
292	20250211	152100	11926120	15990	15990	15990	15990	0
293	20250211	152000	11926120	15990	15990	15990	15990	0
294	20250211	151900	11926120	15990	15990	15990	15990	0
295	20250211	151800	11926120	15990	15940	15990	15920	121
296	20250211	151700	9999610	15990	15990	15990	15990	0
297	20250211	151600	9999610	15990	15990	15990	15990	0
298	20250211	151500	9999610	15990	15990	15990	15990	100
299	20250211	151400	8400610	15990	15990	15990	15990	0
300	20250211	151300	8400610	15990	15990	15990	15990	0
301	20250211	151200	8400610	15990	15990	15990	15990	1
302	20250211	151100	8384620	15940	15940	15940	15940	1
303	20250211	151000	8368680	15990	15990	15990	15990	0
304	20250211	150900	8368680	15990	15990	15990	15990	0
305	20250211	150800	8368680	15990	15990	15990	15990	0
306	20250211	150700	8368680	15990	15990	15990	15990	0
307	20250211	150600	8368680	15990	15990	15990	15990	0
308	20250211	150500	8368680	15990	15990	15990	15990	0
309	20250211	150400	8368680	15990	15990	15990	15990	0
310	20250211	150300	8368680	15990	15990	15990	15990	0
311	20250211	150200	8368680	15990	15990	15990	15990	0
312	20250211	150100	8368680	15990	15990	15990	15990	0
313	20250211	150000	8368680	15990	15990	15990	15990	0
314	20250211	145900	8368680	15990	15990	15990	15990	0
315	20250211	145800	8368680	15990	15990	15990	15990	0
316	20250211	145700	8368680	15990	15990	15990	15990	0
317	20250211	145600	8368680	15990	15990	15990	15990	0
318	20250211	145500	8368680	15990	15990	15990	15990	0
319	20250211	145400	8368680	15990	15990	15990	15990	0
320	20250211	145300	8368680	15990	15990	15990	15990	0
321	20250211	145200	8368680	15990	15990	15990	15990	0
322	20250211	145100	8368680	15990	15990	15990	15990	0
323	20250211	145000	8368680	15990	15990	15990	15990	0
324	20250211	144900	8368680	15990	15990	15990	15990	0
325	20250211	144800	8368680	15990	15990	15990	15990	0
326	20250211	144700	8368680	15990	15990	15990	15990	0
327	20250211	144600	8368680	15990	15990	15990	15990	0
328	20250211	144500	8368680	15990	15990	15990	15990	0
329	20250211	144400	8368680	15990	15990	15990	15990	0
330	20250211	144300	8368680	15990	15990	15990	15990	0
331	20250211	144200	8368680	15990	15990	15990	15990	0
332	20250211	144100	8368680	15990	15990	15990	15990	0
333	20250211	144000	8368680	15990	15990	15990	15990	0
334	20250211	143900	8368680	15990	15990	15990	15990	10
335	20250211	143800	8208780	15990	15990	15990	15990	0
336	20250211	143700	8208780	15990	15990	15990	15990	0
337	20250211	143600	8208780	15990	15990	15990	15990	0
338	20250211	143500	8208780	15990	15990	15990	15990	0
339	20250211	143400	8208780	15990	15990	15990	15990	0
340	20250211	143300	8208780	15990	15990	15990	15990	0
341	20250211	143200	8208780	15990	15990	15990	15990	0
342	20250211	143100	8208780	15990	15990	15990	15990	0
343	20250211	143000	8208780	15990	15990	15990	15990	0
344	20250211	142900	8208780	15990	15990	15990	15990	0
345	20250211	142800	8208780	15990	15990	15990	15990	0
346	20250211	142700	8208780	15990	15990	15990	15990	0
347	20250211	142600	8208780	15990	15990	15990	15990	0
348	20250211	142500	8208780	15990	15990	15990	15990	0
349	20250211	142400	8208780	15990	15990	15990	15990	0
350	20250211	142300	8208780	15990	15990	15990	15990	0
351	20250211	142200	8208780	15990	15990	15990	15990	0
352	20250211	142100	8208780	15990	15990	15990	15990	0
353	20250211	142000	8208780	15990	15990	15990	15990	1
354	20250211	141900	8192790	15980	15980	15980	15980	0
355	20250211	141800	8192790	15980	15980	15980	15980	0
356	20250211	141700	8192790	15980	15920	15980	15920	31
357	20250211	141600	7699210	15930	15930	15930	15930	0
358	20250211	141500	7699210	15930	15930	15930	15930	1
359	20250211	141400	7683280	15990	15990	15990	15990	0
360	20250211	141300	7683280	15990	15990	15990	15990	0
361	20250211	141200	7683280	15990	15990	15990	15990	0
362	20250211	141100	7683280	15990	15990	15990	15990	0
363	20250211	141000	7683280	15990	15990	15990	15990	0
364	20250211	140900	7683280	15990	15990	15990	15990	0
365	20250211	140800	7683280	15990	15990	15990	15990	0
366	20250211	140700	7683280	15990	15990	15990	15990	0
367	20250211	140600	7683280	15990	15990	15990	15990	0
368	20250211	140500	7683280	15990	15990	15990	15990	0
369	20250211	140400	7683280	15990	15990	15990	15990	0
370	20250211	140300	7683280	15990	15990	15990	15990	0
371	20250211	140200	7683280	15990	15990	15990	15990	0
372	20250211	140100	7683280	15990	15990	15990	15990	0
373	20250211	140000	7683280	15990	15990	15990	15990	0
374	20250211	135900	7683280	15990	15990	15990	15990	0
375	20250211	135800	7683280	15990	15990	15990	15990	0
376	20250211	135700	7683280	15990	15990	15990	15990	0
377	20250211	135600	7683280	15990	15990	15990	15990	0
378	20250211	135500	7683280	15990	15990	15990	15990	0
379	20250211	135400	7683280	15990	15990	15990	15990	0
380	20250211	135300	7683280	15990	15990	15990	15990	0
381	20250211	135200	7683280	15990	15990	15990	15990	0
382	20250211	135100	7683280	15990	15990	15990	15990	0
383	20250211	135000	7683280	15990	15990	15990	15990	0
384	20250211	134900	7683280	15990	15990	15990	15990	0
385	20250211	134800	7683280	15990	15990	15990	15990	0
386	20250211	134700	7683280	15990	15990	15990	15990	0
387	20250211	134600	7683280	15990	15990	15990	15990	0
388	20250211	134500	7683280	15990	15990	15990	15990	0
389	20250211	134400	7683280	15990	15990	15990	15990	0
390	20250211	134300	7683280	15990	15990	15990	15990	0
391	20250211	134200	7683280	15990	15990	15990	15990	0
392	20250211	134100	7683280	15990	15990	15990	15990	0
393	20250211	134000	7683280	15990	15990	15990	15990	0
394	20250211	133900	7683280	15990	15990	15990	15990	0
395	20250211	133800	7683280	15990	15990	15990	15990	0
396	20250211	133700	7683280	15990	15990	15990	15990	0
397	20250211	133600	7683280	15990	15990	15990	15990	0
398	20250211	133500	7683280	15990	15990	15990	15990	0
399	20250211	133400	7683280	15990	15990	15990	15990	0
400	20250211	133300	7683280	15990	15990	15990	15990	0
401	20250211	133200	7683280	15990	15990	15990	15990	0
402	20250211	133100	7683280	15990	15990	15990	15990	0
403	20250211	133000	7683280	15990	15990	15990	15990	0
404	20250211	132900	7683280	15990	15990	15990	15990	0
405	20250211	132800	7683280	15990	15990	15990	15990	0
406	20250211	132700	7683280	15990	15990	15990	15990	0
407	20250211	132600	7683280	15990	15990	15990	15990	0
408	20250211	132500	7683280	15990	15990	15990	15990	0
409	20250211	132400	7683280	15990	15990	15990	15990	0
410	20250211	132300	7683280	15990	15990	15990	15990	0
411	20250211	132200	7683280	15990	15990	15990	15990	0
412	20250211	132100	7683280	15990	15990	15990	15990	0
413	20250211	132000	7683280	15990	15990	15990	15990	0
414	20250211	131900	7683280	15990	15990	15990	15990	0
415	20250211	131800	7683280	15990	15990	15990	15990	165
416	20250211	131700	5044930	15990	15990	15990	15990	0
417	20250211	131600	5044930	15990	15990	15990	15990	0
418	20250211	131500	5044930	15990	15990	15990	15990	0
419	20250211	131400	5044930	15990	15990	15990	15990	0
420	20250211	131300	5044930	15990	15990	15990	15990	0
421	20250211	131200	5044930	15990	15990	15990	15990	0
422	20250211	131100	5044930	15990	15990	15990	15990	0
423	20250211	131000	5044930	15990	15990	15990	15990	0
424	20250211	130900	5044930	15990	15990	15990	15990	0
425	20250211	130800	5044930	15990	15990	15990	15990	0
426	20250211	130700	5044930	15990	15990	15990	15990	0
427	20250211	130600	5044930	15990	15990	15990	15990	0
428	20250211	130500	5044930	15990	15990	15990	15990	0
429	20250211	130400	5044930	15990	15990	15990	15990	0
430	20250211	130300	5044930	15990	15990	15990	15990	0
431	20250211	130200	5044930	15990	15990	15990	15990	0
432	20250211	130100	5044930	15990	15990	15990	15990	0
433	20250211	130000	5044930	15990	15990	15990	15990	0
434	20250211	125900	5044930	15990	15990	15990	15990	0
435	20250211	125800	5044930	15990	15990	15990	15990	0
436	20250211	125700	5044930	15990	15990	15990	15990	0
437	20250211	125600	5044930	15990	15990	15990	15990	0
438	20250211	125500	5044930	15990	15990	15990	15990	0
439	20250211	125400	5044930	15990	15990	15990	15990	0
440	20250211	125300	5044930	15990	15990	15990	15990	0
441	20250211	125200	5044930	15990	15990	15990	15990	0
442	20250211	125100	5044930	15990	15990	15990	15990	0
443	20250211	125000	5044930	15990	15990	15990	15990	0
444	20250211	124900	5044930	15990	15990	15990	15990	0
445	20250211	124800	5044930	15990	15990	15990	15990	0
446	20250211	124700	5044930	15990	15990	15990	15990	0
447	20250211	124600	5044930	15990	15990	15990	15990	0
448	20250211	124500	5044930	15990	15990	15990	15990	0
449	20250211	124400	5044930	15990	15990	15990	15990	0
450	20250211	124300	5044930	15990	15990	15990	15990	0
451	20250211	124200	5044930	15990	15990	15990	15990	0
452	20250211	124100	5044930	15990	15990	15990	15990	0
453	20250211	124000	5044930	15990	15990	15990	15990	0
454	20250211	123900	5044930	15990	15990	15990	15990	0
455	20250211	123800	5044930	15990	15990	15990	15990	0
456	20250211	123700	5044930	15990	15990	15990	15990	0
457	20250211	123600	5044930	15990	15990	15990	15990	0
458	20250211	123500	5044930	15990	15990	15990	15990	0
459	20250211	123400	5044930	15990	15990	15990	15990	0
460	20250211	123300	5044930	15990	15990	15990	15990	0
461	20250211	123200	5044930	15990	15990	15990	15990	0
462	20250211	123100	5044930	15990	15990	15990	15990	0
463	20250211	123000	5044930	15990	15990	15990	15990	0
464	20250211	122900	5044930	15990	15990	15990	15990	0
465	20250211	122800	5044930	15990	15990	15990	15990	0
466	20250211	122700	5044930	15990	15990	15990	15990	0
467	20250211	122600	5044930	15990	15990	15990	15990	0
468	20250211	122500	5044930	15990	15990	15990	15990	0
469	20250211	122400	5044930	15990	15990	15990	15990	0
470	20250211	122300	5044930	15990	15990	15990	15990	0
471	20250211	122200	5044930	15990	15990	15990	15990	0
472	20250211	122100	5044930	15990	15990	15990	15990	0
473	20250211	122000	5044930	15990	15990	15990	15990	0
474	20250211	121900	5044930	15990	15980	15990	15980	2
475	20250211	121800	5012960	15920	15920	15920	15920	0
476	20250211	121700	5012960	15920	15920	15920	15920	0
477	20250211	121600	5012960	15920	15920	15920	15920	0
478	20250211	121500	5012960	15920	15920	15920	15920	0
479	20250211	121400	5012960	15920	15920	15920	15920	0
480	20250211	121300	5012960	15920	15920	15920	15920	0
481	20250211	121200	5012960	15920	15920	15920	15920	0
482	20250211	121100	5012960	15920	15920	15920	15920	0
483	20250211	121000	5012960	15920	15920	15920	15920	0
484	20250211	120900	5012960	15920	15920	15920	15920	0
485	20250211	120800	5012960	15920	15920	15920	15920	0
486	20250211	120700	5012960	15920	15920	15920	15920	0
487	20250211	120600	5012960	15920	15920	15920	15920	0
488	20250211	120500	5012960	15920	15920	15920	15920	0
489	20250211	120400	5012960	15920	15920	15920	15920	0
490	20250211	120300	5012960	15920	15920	15920	15920	0
491	20250211	120200	5012960	15920	15920	15920	15920	0
492	20250211	120100	5012960	15920	15920	15920	15920	0
493	20250211	120000	5012960	15920	15920	15920	15920	0
494	20250211	115900	5012960	15920	15920	15920	15920	0
495	20250211	115800	5012960	15920	15920	15920	15920	0
496	20250211	115700	5012960	15920	15920	15920	15920	0
497	20250211	115600	5012960	15920	15920	15920	15920	0
498	20250211	115500	5012960	15920	15920	15920	15920	1
499	20250211	115400	4997040	15990	15990	15990	15990	0
500	20250211	115300	4997040	15990	15990	15990	15990	0
501	20250211	115200	4997040	15990	15990	15990	15990	0
502	20250211	115100	4997040	15990	15990	15990	15990	0
503	20250211	115000	4997040	15990	15990	15990	15990	0
504	20250211	114900	4997040	15990	15990	15990	15990	0
505	20250211	114800	4997040	15990	15990	15990	15990	0
506	20250211	114700	4997040	15990	15990	15990	15990	0
507	20250211	114600	4997040	15990	15990	15990	15990	0
508	20250211	114500	4997040	15990	15990	15990	15990	0
509	20250211	114400	4997040	15990	15990	15990	15990	0
510	20250211	114300	4997040	15990	15990	15990	15990	0
511	20250211	114200	4997040	15990	15990	15990	15990	0
512	20250211	114100	4997040	15990	15990	15990	15990	0
513	20250211	114000	4997040	15990	15990	15990	15990	0
514	20250211	113900	4997040	15990	15990	15990	15990	0
515	20250211	113800	4997040	15990	15990	15990	15990	0
516	20250211	113700	4997040	15990	15990	15990	15990	0
517	20250211	113600	4997040	15990	15990	15990	15990	0
518	20250211	113500	4997040	15990	15990	15990	15990	0
519	20250211	113400	4997040	15990	15990	15990	15990	0
520	20250211	113300	4997040	15990	15990	15990	15990	0
521	20250211	113200	4997040	15990	15990	15990	15990	0
522	20250211	113100	4997040	15990	15990	15990	15990	0
523	20250211	113000	4997040	15990	15990	15990	15990	0
524	20250211	112900	4997040	15990	15990	15990	15990	0
525	20250211	112800	4997040	15990	15990	15990	15990	0
526	20250211	112700	4997040	15990	15990	15990	15990	0
527	20250211	112600	4997040	15990	15990	15990	15990	0
528	20250211	112500	4997040	15990	15990	15990	15990	0
529	20250211	112400	4997040	15990	15990	15990	15990	0
530	20250211	112300	4997040	15990	15990	15990	15990	0
531	20250211	112200	4997040	15990	15990	15990	15990	0
532	20250211	112100	4997040	15990	15990	15990	15990	0
533	20250211	112000	4997040	15990	15990	15990	15990	0
534	20250211	111900	4997040	15990	15990	15990	15990	0
535	20250211	111800	4997040	15990	15990	15990	15990	0
536	20250211	111700	4997040	15990	15990	15990	15990	0
537	20250211	111600	4997040	15990	15990	15990	15990	1
538	20250211	111500	4981050	15910	15910	15910	15910	0
539	20250211	111400	4981050	15910	15910	15910	15910	30
540	20250211	111300	4503750	15910	15910	15910	15910	0
541	20250211	111200	4503750	15910	15910	15910	15910	0
542	20250211	111100	4503750	15910	15910	15910	15910	0
543	20250211	111000	4503750	15910	15910	15910	15910	0
544	20250211	110900	4503750	15910	15910	15910	15910	0
545	20250211	110800	4503750	15910	15910	15910	15910	0
546	20250211	110700	4503750	15910	15910	15910	15910	0
547	20250211	110600	4503750	15910	15910	15910	15910	0
548	20250211	110500	4503750	15910	15910	15910	15910	0
549	20250211	110400	4503750	15910	15910	15910	15910	0
550	20250211	110300	4503750	15910	15910	15910	15910	0
551	20250211	110200	4503750	15910	15910	15910	15910	0
552	20250211	110100	4503750	15910	15910	15910	15910	0
553	20250211	110000	4503750	15910	15910	15910	15910	0
554	20250211	105900	4503750	15910	15910	15910	15910	0
555	20250211	105800	4503750	15910	15910	15910	15910	0
556	20250211	105700	4503750	15910	15910	15910	15910	0
557	20250211	105600	4503750	15910	15910	15910	15910	0
558	20250211	105500	4503750	15910	15910	15910	15910	0
559	20250211	105400	4503750	15910	15910	15910	15910	18
560	20250211	105300	4217370	15910	15910	15910	15910	0
561	20250211	105200	4217370	15910	15910	15910	15910	0
562	20250211	105100	4217370	15910	15910	15910	15910	0
563	20250211	105000	4217370	15910	15910	15910	15910	0
564	20250211	104900	4217370	15910	15910	15910	15910	0
565	20250211	104800	4217370	15910	15910	15910	15910	0
566	20250211	104700	4217370	15910	15910	15910	15910	0
567	20250211	104600	4217370	15910	15910	15910	15910	0
568	20250211	104500	4217370	15910	15910	15910	15910	0
569	20250211	104400	4217370	15910	15910	15910	15910	0
570	20250211	104300	4217370	15910	15910	15910	15910	0
571	20250211	104200	4217370	15910	15910	15910	15910	0
572	20250211	104100	4217370	15910	15910	15910	15910	0
573	20250211	104000	4217370	15910	15910	15910	15910	0
574	20250211	103900	4217370	15910	15910	15910	15910	0
575	20250211	103800	4217370	15910	15910	15910	15910	1
576	20250211	103700	4201460	15990	15990	15990	15990	0
577	20250211	103600	4201460	15990	15990	15990	15990	0
578	20250211	103500	4201460	15990	15990	15990	15990	0
579	20250211	103400	4201460	15990	15990	15990	15990	0
580	20250211	103300	4201460	15990	15990	15990	15990	0
581	20250211	103200	4201460	15990	15990	15990	15990	0
582	20250211	103100	4201460	15990	15990	15990	15990	0
583	20250211	103000	4201460	15990	15990	15990	15990	0
584	20250211	102900	4201460	15990	15990	15990	15990	0
585	20250211	102800	4201460	15990	15990	15990	15990	100
586	20250211	102700	2602460	15990	15990	15990	15990	0
587	20250211	102600	2602460	15990	15990	15990	15990	0
588	20250211	102500	2602460	15990	15990	15990	15990	1
589	20250211	102400	2586470	15990	15990	15990	15990	0
590	20250211	102300	2586470	15990	15990	15990	15990	0
591	20250211	102200	2586470	15990	15990	15990	15990	0
592	20250211	102100	2586470	15990	15990	15990	15990	0
593	20250211	102000	2586470	15990	15990	15990	15990	0
594	20250211	101900	2586470	15990	15990	15990	15990	0
595	20250211	101800	2586470	15990	15990	15990	15990	0
596	20250211	101700	2586470	15990	15990	15990	15990	0
597	20250211	101600	2586470	15990	15990	15990	15990	0
598	20250211	101500	2586470	15990	15990	15990	15990	0
599	20250211	101400	2586470	15990	15990	15990	15990	0
600	20250211	101300	2586470	15990	15990	15990	15990	0
601	20250211	101200	2586470	15990	15990	15990	15990	0
602	20250211	101100	2586470	15990	15990	15990	15990	0
603	20250211	101000	2586470	15990	15990	15990	15990	0
604	20250211	100900	2586470	15990	15990	15990	15990	0
605	20250211	100800	2586470	15990	15990	15990	15990	0
606	20250211	100700	2586470	15990	15990	15990	15990	1
607	20250211	100600	2570480	15910	15910	15910	15910	0
608	20250211	100500	2570480	15910	15910	15910	15910	0
609	20250211	100400	2570480	15910	15910	15910	15910	0
610	20250211	100300	2570480	15910	15910	15910	15910	1
611	20250211	100200	2554570	15990	15990	15990	15990	0
612	20250211	100100	2554570	15990	15990	15990	15990	0
613	20250211	100000	2554570	15990	15990	15990	15990	0
614	20250211	095900	2554570	15990	15990	15990	15990	1
615	20250211	095800	2538580	15900	15900	15900	15900	0
616	20250211	095700	2538580	15900	15900	15900	15900	20
617	20250211	095600	2220580	15990	15990	15990	15990	0
618	20250211	095500	2220580	15990	15990	15990	15990	0
619	20250211	095400	2220580	15990	15990	15990	15990	0
620	20250211	095300	2220580	15990	15990	15990	15990	0
621	20250211	095200	2220580	15990	15990	15990	15990	0
622	20250211	095100	2220580	15990	15990	15990	15990	0
623	20250211	095000	2220580	15990	15990	15990	15990	0
624	20250211	094900	2220580	15990	15990	15990	15990	0
625	20250211	094800	2220580	15990	15990	15990	15990	0
626	20250211	094700	2220580	15990	15990	15990	15990	0
627	20250211	094600	2220580	15990	15990	15990	15990	3
628	20250211	094500	2172610	15990	15990	15990	15990	0
629	20250211	094400	2172610	15990	15990	15990	15990	0
630	20250211	094300	2172610	15990	15990	15990	15990	1
631	20250211	094200	2156620	15990	15990	15990	15990	0
632	20250211	094100	2156620	15990	15990	15990	15990	0
633	20250211	094000	2156620	15990	15990	15990	15990	0
634	20250211	093900	2156620	15990	15990	15990	15990	0
635	20250211	093800	2156620	15990	15990	15990	15990	0
636	20250211	093700	2156620	15990	15990	15990	15990	0
637	20250211	093600	2156620	15990	15990	15990	15990	0
638	20250211	093500	2156620	15990	15990	15990	15990	0
639	20250211	093400	2156620	15990	15990	15990	15990	0
640	20250211	093300	2156620	15990	15990	15990	15990	0
641	20250211	093200	2156620	15990	15990	15990	15990	0
642	20250211	093100	2156620	15990	15990	15990	15990	0
643	20250211	093000	2156620	15990	15990	15990	15990	0
644	20250211	092900	2156620	15990	15990	15990	15990	0
645	20250211	092800	2156620	15990	15990	15990	15990	0
646	20250211	092700	2156620	15990	15990	15990	15990	0
647	20250211	092600	2156620	15990	15990	15990	15990	0
648	20250211	092500	2156620	15990	15990	15990	15990	0
649	20250211	092400	2156620	15990	15990	15990	15990	0
650	20250211	092300	2156620	15990	15990	15990	15990	0
651	20250211	092200	2156620	15990	15990	15990	15990	0
652	20250211	092100	2156620	15990	15990	15990	15990	0
653	20250211	092000	2156620	15990	15990	15990	15990	0
654	20250211	091900	2156620	15990	15990	15990	15990	0
655	20250211	091800	2156620	15990	15960	15990	15960	50
656	20250211	091700	1357730	15960	15960	15960	15960	20
657	20250211	091600	1038530	15960	15960	15960	15960	9
658	20250211	091500	894890	15990	15990	15990	15990	0
659	20250211	091400	894890	15990	15990	15990	15990	0
660	20250211	091300	894890	15990	15970	15990	15970	50
661	20250211	091200	95680	15970	15970	15970	15970	0
662	20250211	091100	95680	15970	15970	15970	15970	0
663	20250211	091000	95680	15970	15970	15970	15970	0
664	20250211	090900	95680	15970	15970	15970	15970	0
665	20250211	090800	95680	15970	15970	15970	15970	1
666	20250211	090700	79710	15900	15900	15900	15900	0
667	20250211	090600	79710	15900	15900	15900	15900	1
668	20250211	090500	63810	15990	15990	15990	15990	0
669	20250211	090400	63810	15990	15990	15990	15990	1
670	20250211	090300	47820	15900	15900	15900	15900	1
671	20250211	090200	31920	15990	15990	15990	15990	1
672	20250211	090100	15930	15930	15930	15930	15930	0
673	20250211	090000	15930	15930	15930	15930	15930	1