KissMeData/005710/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	184600	423987040	5790	5790	5790	5790	518
3	20250210	184500	423987040	5790	5790	5790	5790	0
4	20250210	184400	423987040	5790	5790	5790	5790	0
5	20250210	184300	423987040	5790	5790	5790	5790	0
6	20250210	184200	423987040	5790	5790	5790	5790	0
7	20250210	184100	423987040	5790	5790	5790	5790	0
8	20250210	184000	423987040	5790	5790	5790	5790	0
9	20250210	183900	423987040	5790	5790	5790	5790	0
10	20250210	183800	423987040	5790	5790	5790	5790	0
11	20250210	183700	423987040	5790	5790	5790	5790	0
12	20250210	183600	423987040	5790	5790	5790	5790	0
13	20250210	183500	423987040	5790	5790	5790	5790	0
14	20250210	183400	423987040	5790	5790	5790	5790	0
15	20250210	183300	423987040	5790	5790	5790	5790	0
16	20250210	183200	423987040	5790	5790	5790	5790	0
17	20250210	183100	423987040	5790	5790	5790	5790	0
18	20250210	183000	423987040	5790	5790	5790	5790	0
19	20250210	182900	423987040	5790	5790	5790	5790	0
20	20250210	182800	423987040	5790	5790	5790	5790	0
21	20250210	182700	423987040	5790	5790	5790	5790	0
22	20250210	182600	423987040	5790	5790	5790	5790	0
23	20250210	182500	423987040	5790	5790	5790	5790	0
24	20250210	182400	423987040	5790	5790	5790	5790	0
25	20250210	182300	423987040	5790	5790	5790	5790	0
26	20250210	182200	423987040	5790	5790	5790	5790	0
27	20250210	182100	423987040	5790	5790	5790	5790	0
28	20250210	182000	423987040	5790	5790	5790	5790	0
29	20250210	181900	423987040	5790	5790	5790	5790	0
30	20250210	181800	423987040	5790	5790	5790	5790	0
31	20250210	181700	423987040	5790	5790	5790	5790	0
32	20250210	181600	423987040	5790	5790	5790	5790	518
33	20250210	181500	423987040	5790	5790	5790	5790	0
34	20250210	181400	423987040	5790	5790	5790	5790	0
35	20250210	181300	423987040	5790	5790	5790	5790	0
36	20250210	181200	423987040	5790	5790	5790	5790	0
37	20250210	181100	423987040	5790	5790	5790	5790	0
38	20250210	181000	423987040	5790	5790	5790	5790	0
39	20250210	180900	423987040	5790	5790	5790	5790	0
40	20250210	180800	423987040	5790	5790	5790	5790	0
41	20250210	180700	423987040	5790	5790	5790	5790	0
42	20250210	180600	423987040	5790	5790	5790	5790	0
43	20250210	180500	423987040	5790	5790	5790	5790	0
44	20250210	180400	423987040	5790	5790	5790	5790	0
45	20250210	180300	423987040	5790	5790	5790	5790	0
46	20250210	180200	423987040	5790	5790	5790	5790	0
47	20250210	180100	423987040	5790	5790	5790	5790	0
48	20250210	180000	423987040	5790	5790	5790	5790	0
49	20250210	175900	423987040	5790	5790	5790	5790	0
50	20250210	175800	423987040	5790	5790	5790	5790	0
51	20250210	175700	423987040	5790	5790	5790	5790	0
52	20250210	175600	423987040	5790	5790	5790	5790	0
53	20250210	175500	423987040	5790	5790	5790	5790	0
54	20250210	175400	423987040	5790	5790	5790	5790	0
55	20250210	175300	423987040	5790	5790	5790	5790	0
56	20250210	175200	423987040	5790	5790	5790	5790	0
57	20250210	175100	423987040	5790	5790	5790	5790	0
58	20250210	175000	423987040	5790	5790	5790	5790	0
59	20250210	174900	423987040	5790	5790	5790	5790	0
60	20250210	174800	423987040	5790	5790	5790	5790	0
61	20250210	174700	423987040	5790	5790	5790	5790	0
62	20250210	174600	423987040	5790	5790	5790	5790	518
63	20250210	174500	423987040	5790	5790	5790	5790	0
64	20250210	174400	423987040	5790	5790	5790	5790	0
65	20250210	174300	423987040	5790	5790	5790	5790	0
66	20250210	174200	423987040	5790	5790	5790	5790	0
67	20250210	174100	423987040	5790	5790	5790	5790	0
68	20250210	174000	423987040	5790	5790	5790	5790	0
69	20250210	173900	423987040	5790	5790	5790	5790	0
70	20250210	173800	423987040	5790	5790	5790	5790	0
71	20250210	173700	423987040	5790	5790	5790	5790	0
72	20250210	173600	423987040	5790	5790	5790	5790	0
73	20250210	173500	423987040	5790	5790	5790	5790	0
74	20250210	173400	423987040	5790	5790	5790	5790	0
75	20250210	173300	423987040	5790	5790	5790	5790	0
76	20250210	173200	423987040	5790	5790	5790	5790	0
77	20250210	173100	423987040	5790	5790	5790	5790	0
78	20250210	173000	423987040	5790	5790	5790	5790	0
79	20250210	172900	423987040	5790	5790	5790	5790	0
80	20250210	172800	423987040	5790	5790	5790	5790	0
81	20250210	172700	423987040	5790	5790	5790	5790	0
82	20250210	172600	423987040	5790	5790	5790	5790	0
83	20250210	172500	423987040	5790	5790	5790	5790	0
84	20250210	172400	423987040	5790	5790	5790	5790	0
85	20250210	172300	423987040	5790	5790	5790	5790	0
86	20250210	172200	423987040	5790	5790	5790	5790	0
87	20250210	172100	423987040	5790	5790	5790	5790	0
88	20250210	172000	423987040	5790	5790	5790	5790	0
89	20250210	171900	423987040	5790	5790	5790	5790	0
90	20250210	171800	423987040	5790	5790	5790	5790	0
91	20250210	171700	423987040	5790	5790	5790	5790	0
92	20250210	171600	423987040	5790	5790	5790	5790	518
93	20250210	171500	423987040	5790	5790	5790	5790	0
94	20250210	171400	423987040	5790	5790	5790	5790	0
95	20250210	171300	423987040	5790	5790	5790	5790	0
96	20250210	171200	423987040	5790	5790	5790	5790	0
97	20250210	171100	423987040	5790	5790	5790	5790	0
98	20250210	171000	423987040	5790	5790	5790	5790	0
99	20250210	170900	423987040	5790	5790	5790	5790	0
100	20250210	170800	423987040	5790	5790	5790	5790	0
101	20250210	170700	423987040	5790	5790	5790	5790	0
102	20250210	170600	423987040	5790	5790	5790	5790	0
103	20250210	170500	423987040	5790	5790	5790	5790	0
104	20250210	170400	423987040	5790	5790	5790	5790	0
105	20250210	170300	423987040	5790	5790	5790	5790	0
106	20250210	170200	423987040	5790	5790	5790	5790	0
107	20250210	170100	423987040	5790	5790	5790	5790	0
108	20250210	170000	423987040	5790	5790	5790	5790	0
109	20250210	165900	423987040	5790	5790	5790	5790	0
110	20250210	165800	423987040	5790	5790	5790	5790	0
111	20250210	165700	423987040	5790	5790	5790	5790	0
112	20250210	165600	423987040	5790	5790	5790	5790	0
113	20250210	165500	423987040	5790	5790	5790	5790	0
114	20250210	165400	423987040	5790	5790	5790	5790	0
115	20250210	165300	423987040	5790	5790	5790	5790	0
116	20250210	165200	423987040	5790	5790	5790	5790	0
117	20250210	165100	423987040	5790	5790	5790	5790	0
118	20250210	165000	423987040	5790	5790	5790	5790	0
119	20250210	164900	423987040	5790	5790	5790	5790	0
120	20250210	164800	423987040	5790	5790	5790	5790	0
121	20250210	164700	423987040	5790	5790	5790	5790	0
122	20250210	164600	423987040	5790	5790	5790	5790	518
123	20250210	164500	423987040	5790	5790	5790	5790	0
124	20250210	164400	423987040	5790	5790	5790	5790	0
125	20250210	164300	423987040	5790	5790	5790	5790	0
126	20250210	164200	423987040	5790	5790	5790	5790	0
127	20250210	164100	423987040	5790	5790	5790	5790	0
128	20250210	164000	423987040	5790	5790	5790	5790	0
129	20250210	163900	423987040	5790	5790	5790	5790	0
130	20250210	163800	423987040	5790	5790	5790	5790	0
131	20250210	163700	423987040	5790	5790	5790	5790	0
132	20250210	163600	423987040	5790	5790	5790	5790	0
133	20250210	163500	423987040	5790	5790	5790	5790	0
134	20250210	163400	423987040	5790	5790	5790	5790	0
135	20250210	163300	423987040	5790	5790	5790	5790	0
136	20250210	163200	423987040	5790	5790	5790	5790	0
137	20250210	163100	423987040	5790	5790	5790	5790	0
138	20250210	163000	423987040	5790	5790	5790	5790	0
139	20250210	162900	423987040	5790	5790	5790	5790	0
140	20250210	162800	423987040	5790	5790	5790	5790	0
141	20250210	162700	423987040	5790	5790	5790	5790	0
142	20250210	162600	423987040	5790	5790	5790	5790	0
143	20250210	162500	423987040	5790	5790	5790	5790	0
144	20250210	162400	423987040	5790	5790	5790	5790	0
145	20250210	162300	423987040	5790	5790	5790	5790	0
146	20250210	162200	423987040	5790	5790	5790	5790	0
147	20250210	162100	423987040	5790	5790	5790	5790	0
148	20250210	162000	423987040	5790	5790	5790	5790	0
149	20250210	161900	423987040	5790	5790	5790	5790	0
150	20250210	161800	423987040	5790	5790	5790	5790	0
151	20250210	161700	423987040	5790	5790	5790	5790	0
152	20250210	161600	423987040	5790	5790	5790	5790	518
153	20250210	161500	423987040	5790	5790	5790	5790	0
154	20250210	161400	423987040	5790	5790	5790	5790	0
155	20250210	161300	423987040	5790	5790	5790	5790	0
156	20250210	161200	423987040	5790	5790	5790	5790	0
157	20250210	161100	423987040	5790	5790	5790	5790	0
158	20250210	161000	423987040	5790	5790	5790	5790	0
159	20250210	160900	423987040	5790	5790	5790	5790	0
160	20250210	160800	423987040	5790	5790	5790	5790	0
161	20250210	160700	423987040	5790	5790	5790	5790	0
162	20250210	160600	423987040	5790	5790	5790	5790	0
163	20250210	160500	423987040	5790	5790	5790	5790	0
164	20250210	160400	423987040	5790	5790	5790	5790	0
165	20250210	160300	423987040	5790	5790	5790	5790	0
166	20250210	160200	423987040	5790	5790	5790	5790	0
167	20250210	160100	423987040	5790	5790	5790	5790	0
168	20250210	160000	423987040	5790	5790	5790	5790	0
169	20250210	155900	423987040	5790	5790	5790	5790	0
170	20250210	155800	423987040	5790	5790	5790	5790	0
171	20250210	155700	423987040	5790	5790	5790	5790	0
172	20250210	155600	423987040	5790	5790	5790	5790	0
173	20250210	155500	423987040	5790	5790	5790	5790	0
174	20250210	155400	423987040	5790	5790	5790	5790	0
175	20250210	155300	423987040	5790	5790	5790	5790	0
176	20250210	155200	423987040	5790	5790	5790	5790	0
177	20250210	155100	423987040	5790	5790	5790	5790	0
178	20250210	155000	423987040	5790	5790	5790	5790	0
179	20250210	154900	423987040	5790	5790	5790	5790	0
180	20250210	154800	423987040	5790	5790	5790	5790	0
181	20250210	154700	423987040	5790	5790	5790	5790	0
182	20250210	154600	423987040	5790	5790	5790	5790	518
183	20250210	154500	423987040	5790	5790	5790	5790	0
184	20250210	154400	423987040	5790	5790	5790	5790	0
185	20250210	154300	423987040	5790	5790	5790	5790	0
186	20250210	154200	423987040	5790	5790	5790	5790	0
187	20250210	154100	423987040	5790	5790	5790	5790	0
188	20250210	154000	423987040	5790	5790	5790	5790	0
189	20250210	153900	423987040	5790	5790	5790	5790	0
190	20250210	153800	423987040	5790	5790	5790	5790	0
191	20250210	153700	423987040	5790	5790	5790	5790	0
192	20250210	153600	423987040	5790	5790	5790	5790	0
193	20250210	153500	423987040	5790	5790	5790	5790	0
194	20250210	153400	423987040	5790	5790	5790	5790	0
195	20250210	153300	423987040	5790	5790	5790	5790	0
196	20250210	153200	423987040	5790	5790	5790	5790	0
197	20250210	153100	423987040	5790	5790	5790	5790	0
198	20250210	153000	423987040	5790	5790	5790	5790	518
199	20250210	152900	420987820	5820	5820	5820	5820	0
200	20250210	152800	420987820	5820	5820	5820	5820	0
201	20250210	152700	420987820	5820	5820	5820	5820	0
202	20250210	152600	420987820	5820	5820	5820	5820	0
203	20250210	152500	420987820	5820	5820	5820	5820	0
204	20250210	152400	420987820	5820	5820	5820	5820	0
205	20250210	152300	420987820	5820	5820	5820	5820	0
206	20250210	152200	420987820	5820	5820	5820	5820	0
207	20250210	152100	420987820	5820	5820	5820	5820	0
208	20250210	152000	420987820	5820	5820	5820	5820	0
209	20250210	151900	420987820	5820	5820	5820	5820	0
210	20250210	151800	420987820	5820	5820	5820	5820	0
211	20250210	151700	420987820	5820	5820	5820	5820	1
212	20250210	151600	420982000	5790	5790	5800	5790	558
213	20250210	151500	417751020	5790	5790	5790	5790	7
214	20250210	151400	417710490	5790	5790	5790	5790	0
215	20250210	151300	417710490	5790	5790	5790	5790	0
216	20250210	151200	417710490	5790	5790	5790	5790	0
217	20250210	151100	417710490	5790	5770	5790	5770	101
218	20250210	151000	417127700	5770	5790	5790	5770	269
219	20250210	150900	415575480	5800	5800	5800	5800	0
220	20250210	150800	415575480	5800	5800	5800	5800	0
221	20250210	150700	415575480	5800	5800	5800	5800	0
222	20250210	150600	415575480	5800	5800	5800	5800	1
223	20250210	150500	415569680	5800	5800	5800	5800	88
224	20250210	150400	415059280	5810	5810	5810	5810	0
225	20250210	150300	415059280	5810	5810	5810	5810	0
226	20250210	150200	415059280	5810	5810	5810	5810	21
227	20250210	150100	414937270	5810	5810	5810	5810	0
228	20250210	150000	414937270	5810	5820	5820	5810	2
229	20250210	145900	414925640	5830	5830	5830	5830	0
230	20250210	145800	414925640	5830	5830	5830	5830	0
231	20250210	145700	414925640	5830	5830	5830	5830	0
232	20250210	145600	414925640	5830	5830	5830	5830	0
233	20250210	145500	414925640	5830	5830	5830	5830	1
234	20250210	145400	414919810	5840	5840	5840	5840	0
235	20250210	145300	414919810	5840	5840	5840	5840	0
236	20250210	145200	414919810	5840	5840	5840	5840	0
237	20250210	145100	414919810	5840	5840	5840	5840	0
238	20250210	145000	414919810	5840	5840	5840	5840	0
239	20250210	144900	414919810	5840	5840	5840	5840	0
240	20250210	144800	414919810	5840	5840	5840	5840	0
241	20250210	144700	414919810	5840	5840	5840	5840	0
242	20250210	144600	414919810	5840	5840	5840	5840	0
243	20250210	144500	414919810	5840	5840	5840	5840	0
244	20250210	144400	414919810	5840	5840	5840	5840	0
245	20250210	144300	414919810	5840	5840	5840	5840	0
246	20250210	144200	414919810	5840	5840	5840	5840	0
247	20250210	144100	414919810	5840	5840	5840	5840	0
248	20250210	144000	414919810	5840	5840	5840	5840	0
249	20250210	143900	414919810	5840	5840	5840	5840	0
250	20250210	143800	414919810	5840	5840	5840	5840	0
251	20250210	143700	414919810	5840	5840	5840	5840	0
252	20250210	143600	414919810	5840	5840	5840	5840	1
253	20250210	143500	414913970	5850	5850	5850	5850	0
254	20250210	143400	414913970	5850	5850	5850	5850	0
255	20250210	143300	414913970	5850	5850	5850	5850	0
256	20250210	143200	414913970	5850	5850	5850	5850	0
257	20250210	143100	414913970	5850	5850	5850	5850	0
258	20250210	143000	414913970	5850	5850	5850	5850	0
259	20250210	142900	414913970	5850	5850	5850	5850	0
260	20250210	142800	414913970	5850	5850	5850	5850	0
261	20250210	142700	414913970	5850	5850	5850	5850	0
262	20250210	142600	414913970	5850	5850	5850	5850	0
263	20250210	142500	414913970	5850	5850	5850	5850	0
264	20250210	142400	414913970	5850	5850	5850	5850	0
265	20250210	142300	414913970	5850	5850	5850	5850	0
266	20250210	142200	414913970	5850	5850	5850	5850	0
267	20250210	142100	414913970	5850	5850	5850	5850	0
268	20250210	142000	414913970	5850	5840	5850	5840	18
269	20250210	141900	414808840	5810	5810	5810	5810	0
270	20250210	141800	414808840	5810	5820	5820	5810	129
271	20250210	141700	414059040	5820	5820	5820	5820	21
272	20250210	141600	413936820	5870	5840	5870	5840	914
273	20250210	141500	408589920	5850	5820	5850	5820	118
274	20250210	141400	407903130	5820	5820	5820	5820	0
275	20250210	141300	407903130	5820	5820	5820	5820	0
276	20250210	141200	407903130	5820	5820	5820	5810	809
277	20250210	141100	403200460	5820	5820	5820	5820	200
278	20250210	141000	402036460	5820	5830	5830	5820	100
279	20250210	140900	401454240	5840	5840	5840	5840	0
280	20250210	140800	401454240	5840	5840	5840	5840	0
281	20250210	140700	401454240	5840	5840	5840	5840	0
282	20250210	140600	401454240	5840	5840	5840	5840	0
283	20250210	140500	401454240	5840	5840	5840	5840	0
284	20250210	140400	401454240	5840	5840	5840	5840	1
285	20250210	140300	401448400	5830	5830	5830	5830	150
286	20250210	140200	400573900	5850	5850	5850	5850	0
287	20250210	140100	400573900	5850	5850	5850	5850	0
288	20250210	140000	400573900	5850	5850	5850	5850	0
289	20250210	135900	400573900	5850	5840	5850	5840	13
290	20250210	135800	400497970	5850	5840	5850	5840	13
291	20250210	135700	400422040	5840	5840	5840	5840	1
292	20250210	135600	400416200	5830	5830	5830	5830	0
293	20250210	135500	400416200	5830	5830	5830	5830	0
294	20250210	135400	400416200	5830	5830	5830	5830	0
295	20250210	135300	400416200	5830	5830	5830	5830	37
296	20250210	135200	400200490	5840	5840	5840	5840	0
297	20250210	135100	400200490	5840	5840	5840	5840	0
298	20250210	135000	400200490	5840	5840	5840	5840	0
299	20250210	134900	400200490	5840	5840	5840	5840	0
300	20250210	134800	400200490	5840	5840	5840	5840	0
301	20250210	134700	400200490	5840	5840	5840	5840	0
302	20250210	134600	400200490	5840	5840	5840	5840	0
303	20250210	134500	400200490	5840	5840	5840	5840	0
304	20250210	134400	400200490	5840	5840	5840	5840	0
305	20250210	134300	400200490	5840	5840	5840	5840	100
306	20250210	134200	399616490	5840	5840	5840	5840	0
307	20250210	134100	399616490	5840	5840	5840	5840	0
308	20250210	134000	399616490	5840	5840	5840	5840	22
309	20250210	133900	399488010	5850	5850	5850	5850	0
310	20250210	133800	399488010	5850	5850	5850	5850	0
311	20250210	133700	399488010	5850	5840	5850	5840	170
312	20250210	133600	398495130	5820	5820	5820	5820	0
313	20250210	133500	398495130	5820	5820	5820	5820	0
314	20250210	133400	398495130	5820	5820	5820	5820	0
315	20250210	133300	398495130	5820	5820	5820	5820	0
316	20250210	133200	398495130	5820	5820	5820	5820	0
317	20250210	133100	398495130	5820	5820	5820	5820	0
318	20250210	133000	398495130	5820	5820	5820	5820	2
319	20250210	132900	398483490	5820	5820	5820	5820	0
320	20250210	132800	398483490	5820	5820	5820	5820	0
321	20250210	132700	398483490	5820	5820	5820	5820	13
322	20250210	132600	398407830	5820	5820	5820	5820	0
323	20250210	132500	398407830	5820	5820	5820	5820	0
324	20250210	132400	398407830	5820	5820	5820	5820	1
325	20250210	132300	398402010	5850	5850	5850	5850	0
326	20250210	132200	398402010	5850	5850	5850	5850	0
327	20250210	132100	398402010	5850	5850	5850	5850	0
328	20250210	132000	398402010	5850	5850	5850	5850	0
329	20250210	131900	398402010	5850	5840	5850	5840	20
330	20250210	131800	398285200	5850	5850	5850	5850	0
331	20250210	131700	398285200	5850	5840	5850	5840	13
332	20250210	131600	398209270	5840	5840	5840	5840	50
333	20250210	131500	397917270	5840	5830	5840	5830	38
334	20250210	131400	397695720	5830	5830	5830	5830	0
335	20250210	131300	397695720	5830	5830	5830	5830	0
336	20250210	131200	397695720	5830	5830	5830	5830	0
337	20250210	131100	397695720	5830	5820	5830	5820	441
338	20250210	131000	395129080	5820	5820	5830	5810	1155
339	20250210	130900	388406380	5820	5820	5820	5820	0
340	20250210	130800	388406380	5820	5820	5820	5820	0
341	20250210	130700	388406380	5820	5820	5820	5820	1
342	20250210	130600	388400560	5820	5820	5830	5820	32
343	20250210	130500	388214260	5810	5810	5810	5810	100
344	20250210	130400	387633260	5830	5830	5830	5830	0
345	20250210	130300	387633260	5830	5830	5830	5830	0
346	20250210	130200	387633260	5830	5830	5830	5830	0
347	20250210	130100	387633260	5830	5830	5830	5830	0
348	20250210	130000	387633260	5830	5830	5830	5830	0
349	20250210	125900	387633260	5830	5820	5830	5810	39
350	20250210	125800	387406460	5830	5830	5830	5830	0
351	20250210	125700	387406460	5830	5830	5830	5830	0
352	20250210	125600	387406460	5830	5830	5830	5830	0
353	20250210	125500	387406460	5830	5830	5830	5830	5
354	20250210	125400	387377310	5810	5810	5810	5810	0
355	20250210	125300	387377310	5810	5810	5810	5810	0
356	20250210	125200	387377310	5810	5810	5810	5810	0
357	20250210	125100	387377310	5810	5810	5810	5810	1
358	20250210	125000	387371500	5830	5830	5830	5830	35
359	20250210	124900	387167450	5830	5830	5830	5830	0
360	20250210	124800	387167450	5830	5830	5830	5830	14
361	20250210	124700	387085830	5830	5830	5830	5830	648
362	20250210	124600	383307990	5830	5830	5830	5830	1
363	20250210	124500	383302160	5830	5830	5830	5830	0
364	20250210	124400	383302160	5830	5830	5830	5830	0
365	20250210	124300	383302160	5830	5830	5830	5830	385
366	20250210	124200	381057610	5830	5830	5830	5830	0
367	20250210	124100	381057610	5830	5830	5830	5830	0
368	20250210	124000	381057610	5830	5830	5830	5830	0
369	20250210	123900	381057610	5830	5830	5830	5830	0
370	20250210	123800	381057610	5830	5830	5830	5830	0
371	20250210	123700	381057610	5830	5830	5830	5830	0
372	20250210	123600	381057610	5830	5830	5830	5830	0
373	20250210	123500	381057610	5830	5830	5830	5830	0
374	20250210	123400	381057610	5830	5830	5830	5830	0
375	20250210	123300	381057610	5830	5830	5830	5830	0
376	20250210	123200	381057610	5830	5830	5830	5830	0
377	20250210	123100	381057610	5830	5830	5830	5830	0
378	20250210	123000	381057610	5830	5830	5830	5830	0
379	20250210	122900	381057610	5830	5830	5830	5830	2
380	20250210	122800	381045950	5830	5810	5830	5810	200
381	20250210	122700	379882400	5810	5810	5810	5810	5
382	20250210	122600	379853350	5820	5820	5820	5820	0
383	20250210	122500	379853350	5820	5780	5820	5780	190
384	20250210	122400	378751960	5780	5760	5780	5760	200
385	20250210	122300	377598020	5730	5730	5730	5730	200
386	20250210	122200	376452020	5770	5770	5770	5770	0
387	20250210	122100	376452020	5770	5770	5770	5770	0
388	20250210	122000	376452020	5770	5770	5770	5770	0
389	20250210	121900	376452020	5770	5770	5770	5770	0
390	20250210	121800	376452020	5770	5770	5770	5770	0
391	20250210	121700	376452020	5770	5770	5770	5770	966
392	20250210	121600	370878200	5760	5760	5760	5760	30
393	20250210	121500	370705400	5750	5750	5750	5750	2
394	20250210	121400	370693900	5750	5740	5750	5740	11
395	20250210	121300	370630750	5740	5740	5740	5730	27
396	20250210	121200	370475850	5730	5730	5730	5730	0
397	20250210	121100	370475850	5730	5730	5730	5730	0
398	20250210	121000	370475850	5730	5730	5730	5730	17
399	20250210	120900	370378440	5720	5720	5720	5720	0
400	20250210	120800	370378440	5720	5720	5720	5720	0
401	20250210	120700	370378440	5720	5720	5720	5720	53
402	20250210	120600	370075280	5710	5710	5710	5710	0
403	20250210	120500	370075280	5710	5710	5710	5710	0
404	20250210	120400	370075280	5710	5710	5710	5710	0
405	20250210	120300	370075280	5710	5710	5710	5710	0
406	20250210	120200	370075280	5710	5710	5710	5710	0
407	20250210	120100	370075280	5710	5710	5710	5710	0
408	20250210	120000	370075280	5710	5710	5710	5710	302
409	20250210	115900	368350860	5710	5710	5710	5710	0
410	20250210	115800	368350860	5710	5710	5710	5710	0
411	20250210	115700	368350860	5710	5710	5710	5710	0
412	20250210	115600	368350860	5710	5730	5730	5710	770
413	20250210	115500	363953150	5750	5750	5750	5750	2
414	20250210	115400	363941650	5760	5760	5760	5760	0
415	20250210	115300	363941650	5760	5760	5760	5760	0
416	20250210	115200	363941650	5760	5760	5760	5760	0
417	20250210	115100	363941650	5760	5760	5760	5760	0
418	20250210	115000	363941650	5760	5730	5760	5730	81
419	20250210	114900	363477490	5730	5730	5730	5730	0
420	20250210	114800	363477490	5730	5760	5760	5730	40
421	20250210	114700	363247690	5770	5770	5770	5770	0
422	20250210	114600	363247690	5770	5740	5770	5740	100
423	20250210	114500	362672240	5740	5740	5740	5740	2
424	20250210	114400	362660760	5730	5730	5730	5730	74
425	20250210	114300	362236740	5730	5730	5730	5730	1
426	20250210	114200	362231010	5720	5720	5720	5720	0
427	20250210	114100	362231010	5720	5720	5740	5720	155
428	20250210	114000	361344380	5730	5740	5740	5730	206
429	20250210	113900	360161990	5750	5710	5750	5710	162
430	20250210	113800	359232130	5740	5710	5740	5700	278
431	20250210	113700	357644970	5740	5720	5740	5710	144
432	20250210	113600	356821590	5720	5740	5750	5710	1383
433	20250210	113500	348910320	5750	5760	5760	5740	39
434	20250210	113400	348686360	5790	5790	5790	5740	7
435	20250210	113300	348646080	5780	5770	5780	5760	401
436	20250210	113200	346335880	5790	5790	5830	5740	594
437	20250210	113100	342910780	5790	5790	5790	5790	0
438	20250210	113000	342910780	5790	5800	5810	5790	551
439	20250210	112900	339716160	5850	5870	5870	5810	692
440	20250210	112800	335676210	5870	5860	5880	5850	168
441	20250210	112700	334691490	5860	5780	5920	5780	1642
442	20250210	112600	325102380	5780	5760	5810	5750	2353
443	20250210	112500	311512680	5770	5760	5770	5700	7020
444	20250210	112400	271167230	5650	5650	5650	5650	0
445	20250210	112300	271167230	5650	6290	6420	5650	28760
446	20250210	112200	96022500	6290	6270	6290	6180	5906
447	20250210	112100	59054150	6420	6420	6420	6420	0
448	20250210	112000	59054150	6420	6060	6420	6030	5179
449	20250210	111900	26581430	6080	6080	6080	6080	0
450	20250210	111800	26581430	6080	5910	6080	5910	995
451	20250210	111700	20651970	5900	5900	5900	5900	3
452	20250210	111600	20634270	5920	5850	5920	5850	102
453	20250210	111500	20034050	5850	5830	5850	5830	450
454	20250210	111400	17409870	5830	5830	5830	5830	0
455	20250210	111300	17409870	5830	5830	5830	5830	0
456	20250210	111200	17409870	5830	5830	5830	5830	0
457	20250210	111100	17409870	5830	5830	5830	5830	0
458	20250210	111000	17409870	5830	5820	5830	5820	19
459	20250210	110900	17299280	5830	5830	5830	5830	0
460	20250210	110800	17299280	5830	5830	5830	5830	0
461	20250210	110700	17299280	5830	5830	5830	5830	0
462	20250210	110600	17299280	5830	5830	5830	5830	0
463	20250210	110500	17299280	5830	5830	5830	5830	0
464	20250210	110400	17299280	5830	5830	5830	5830	0
465	20250210	110300	17299280	5830	5830	5830	5830	0
466	20250210	110200	17299280	5830	5830	5830	5830	0
467	20250210	110100	17299280	5830	5830	5830	5830	0
468	20250210	110000	17299280	5830	5830	5830	5830	0
469	20250210	105900	17299280	5830	5830	5830	5830	0
470	20250210	105800	17299280	5830	5830	5830	5830	0
471	20250210	105700	17299280	5830	5830	5830	5830	0
472	20250210	105600	17299280	5830	5830	5830	5830	0
473	20250210	105500	17299280	5830	5830	5830	5830	0
474	20250210	105400	17299280	5830	5830	5830	5830	0
475	20250210	105300	17299280	5830	5830	5830	5830	0
476	20250210	105200	17299280	5830	5830	5830	5830	0
477	20250210	105100	17299280	5830	5830	5830	5830	0
478	20250210	105000	17299280	5830	5830	5830	5830	0
479	20250210	104900	17299280	5830	5830	5830	5830	0
480	20250210	104800	17299280	5830	5830	5830	5830	0
481	20250210	104700	17299280	5830	5830	5830	5830	0
482	20250210	104600	17299280	5830	5830	5830	5830	0
483	20250210	104500	17299280	5830	5830	5830	5830	0
484	20250210	104400	17299280	5830	5830	5830	5830	0
485	20250210	104300	17299280	5830	5830	5830	5830	0
486	20250210	104200	17299280	5830	5830	5830	5830	0
487	20250210	104100	17299280	5830	5830	5830	5830	0
488	20250210	104000	17299280	5830	5830	5830	5830	0
489	20250210	103900	17299280	5830	5830	5830	5830	0
490	20250210	103800	17299280	5830	5830	5830	5830	0
491	20250210	103700	17299280	5830	5830	5830	5830	0
492	20250210	103600	17299280	5830	5830	5830	5830	0
493	20250210	103500	17299280	5830	5830	5830	5830	0
494	20250210	103400	17299280	5830	5830	5830	5830	0
495	20250210	103300	17299280	5830	5830	5830	5830	0
496	20250210	103200	17299280	5830	5830	5830	5830	0
497	20250210	103100	17299280	5830	5830	5830	5830	0
498	20250210	103000	17299280	5830	5830	5830	5830	0
499	20250210	102900	17299280	5830	5830	5830	5830	0
500	20250210	102800	17299280	5830	5830	5830	5830	0
501	20250210	102700	17299280	5830	5830	5830	5830	0
502	20250210	102600	17299280	5830	5830	5830	5830	0
503	20250210	102500	17299280	5830	5830	5830	5830	0
504	20250210	102400	17299280	5830	5830	5830	5830	0
505	20250210	102300	17299280	5830	5830	5830	5830	0
506	20250210	102200	17299280	5830	5830	5830	5830	0
507	20250210	102100	17299280	5830	5830	5830	5830	0
508	20250210	102000	17299280	5830	5830	5830	5830	0
509	20250210	101900	17299280	5830	5830	5830	5830	0
510	20250210	101800	17299280	5830	5830	5830	5830	0
511	20250210	101700	17299280	5830	5830	5830	5830	0
512	20250210	101600	17299280	5830	5830	5830	5830	0
513	20250210	101500	17299280	5830	5830	5830	5830	0
514	20250210	101400	17299280	5830	5830	5830	5830	1
515	20250210	101300	17293450	5810	5810	5810	5810	25
516	20250210	101200	17148200	5810	5810	5810	5810	0
517	20250210	101100	17148200	5810	5810	5810	5810	12
518	20250210	101000	17078480	5810	5810	5810	5800	321
519	20250210	100900	15213650	5810	5800	5810	5800	23
520	20250210	100800	15080230	5820	5830	5830	5820	18
521	20250210	100700	14975400	5830	5830	5830	5830	0
522	20250210	100600	14975400	5830	5830	5830	5830	0
523	20250210	100500	14975400	5830	5830	5830	5830	2
524	20250210	100400	14963740	5830	5830	5830	5830	0
525	20250210	100300	14963740	5830	5830	5830	5830	0
526	20250210	100200	14963740	5830	5830	5830	5830	0
527	20250210	100100	14963740	5830	5830	5830	5830	0
528	20250210	100000	14963740	5830	5830	5830	5830	0
529	20250210	095900	14963740	5830	5830	5830	5830	0
530	20250210	095800	14963740	5830	5830	5830	5830	0
531	20250210	095700	14963740	5830	5830	5830	5830	0
532	20250210	095600	14963740	5830	5830	5830	5830	0
533	20250210	095500	14963740	5830	5830	5830	5830	105
534	20250210	095400	14351590	5830	5830	5830	5830	0
535	20250210	095300	14351590	5830	5830	5830	5830	0
536	20250210	095200	14351590	5830	5830	5830	5830	0
537	20250210	095100	14351590	5830	5830	5830	5830	1
538	20250210	095000	14345760	5830	5830	5830	5830	0
539	20250210	094900	14345760	5830	5830	5830	5830	0
540	20250210	094800	14345760	5830	5830	5830	5830	0
541	20250210	094700	14345760	5830	5830	5830	5830	0
542	20250210	094600	14345760	5830	5830	5830	5830	0
543	20250210	094500	14345760	5830	5830	5830	5830	0
544	20250210	094400	14345760	5830	5830	5830	5830	0
545	20250210	094300	14345760	5830	5830	5830	5830	0
546	20250210	094200	14345760	5830	5830	5830	5830	0
547	20250210	094100	14345760	5830	5830	5830	5830	0
548	20250210	094000	14345760	5830	5830	5830	5830	0
549	20250210	093900	14345760	5830	5830	5830	5830	0
550	20250210	093800	14345760	5830	5830	5830	5830	0
551	20250210	093700	14345760	5830	5830	5830	5830	0
552	20250210	093600	14345760	5830	5830	5830	5830	0
553	20250210	093500	14345760	5830	5830	5830	5830	0
554	20250210	093400	14345760	5830	5830	5830	5830	0
555	20250210	093300	14345760	5830	5830	5830	5830	1
556	20250210	093200	14339930	5800	5800	5800	5800	0
557	20250210	093100	14339930	5800	5800	5800	5800	0
558	20250210	093000	14339930	5800	5800	5800	5800	0
559	20250210	092900	14339930	5800	5800	5800	5800	0
560	20250210	092800	14339930	5800	5790	5800	5790	877
561	20250210	092700	9254720	5800	5790	5800	5790	1557
562	20250210	092600	237650	5790	5790	5790	5790	0
563	20250210	092500	237650	5790	5790	5790	5790	0
564	20250210	092400	237650	5790	5790	5790	5790	0
565	20250210	092300	237650	5790	5790	5790	5790	0
566	20250210	092200	237650	5790	5790	5790	5790	0
567	20250210	092100	237650	5790	5790	5790	5790	0
568	20250210	092000	237650	5790	5790	5790	5790	0
569	20250210	091900	237650	5790	5790	5790	5790	0
570	20250210	091800	237650	5790	5790	5790	5790	0
571	20250210	091700	237650	5790	5790	5790	5790	0
572	20250210	091600	237650	5790	5790	5790	5790	0
573	20250210	091500	237650	5790	5790	5790	5790	0
574	20250210	091400	237650	5790	5790	5790	5790	6
575	20250210	091300	202910	5790	5790	5790	5790	0
576	20250210	091200	202910	5790	5790	5790	5790	0
577	20250210	091100	202910	5790	5790	5790	5790	0
578	20250210	091000	202910	5790	5790	5790	5790	18
579	20250210	090900	98690	5790	5790	5790	5790	0
580	20250210	090800	98690	5790	5790	5790	5780	6
581	20250210	090700	63960	5800	5800	5800	5800	4
582	20250210	090600	40760	5820	5820	5820	5820	0
583	20250210	090500	40760	5820	5820	5820	5820	1
584	20250210	090400	34940	5810	5810	5810	5810	0
585	20250210	090300	34940	5810	5810	5810	5810	0
586	20250210	090200	34940	5810	5810	5810	5810	0
587	20250210	090100	34940	5810	5810	5810	5810	2
588	20250210	090000	23320	5820	5840	5840	5820	4