KissMeData/011040/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	185600	53288460	5870	5870	5870	5870	318
3	20250212	185500	53288460	5870	5870	5870	5870	0
4	20250212	185400	53288460	5870	5870	5870	5870	0
5	20250212	185300	53288460	5870	5870	5870	5870	0
6	20250212	185200	53288460	5870	5870	5870	5870	0
7	20250212	185100	53288460	5870	5870	5870	5870	0
8	20250212	185000	53288460	5870	5870	5870	5870	0
9	20250212	184900	53288460	5870	5870	5870	5870	0
10	20250212	184800	53288460	5870	5870	5870	5870	0
11	20250212	184700	53288460	5870	5870	5870	5870	0
12	20250212	184600	53288460	5870	5870	5870	5870	0
13	20250212	184500	53288460	5870	5870	5870	5870	0
14	20250212	184400	53288460	5870	5870	5870	5870	0
15	20250212	184300	53288460	5870	5870	5870	5870	0
16	20250212	184200	53288460	5870	5870	5870	5870	0
17	20250212	184100	53288460	5870	5870	5870	5870	0
18	20250212	184000	53288460	5870	5870	5870	5870	0
19	20250212	183900	53288460	5870	5870	5870	5870	0
20	20250212	183800	53288460	5870	5870	5870	5870	0
21	20250212	183700	53288460	5870	5870	5870	5870	0
22	20250212	183600	53288460	5870	5870	5870	5870	0
23	20250212	183500	53288460	5870	5870	5870	5870	0
24	20250212	183400	53288460	5870	5870	5870	5870	0
25	20250212	183300	53288460	5870	5870	5870	5870	0
26	20250212	183200	53288460	5870	5870	5870	5870	0
27	20250212	183100	53288460	5870	5870	5870	5870	0
28	20250212	183000	53288460	5870	5870	5870	5870	0
29	20250212	182900	53288460	5870	5870	5870	5870	0
30	20250212	182800	53288460	5870	5870	5870	5870	0
31	20250212	182700	53288460	5870	5870	5870	5870	0
32	20250212	182600	53288460	5870	5870	5870	5870	318
33	20250212	182500	53288460	5870	5870	5870	5870	0
34	20250212	182400	53288460	5870	5870	5870	5870	0
35	20250212	182300	53288460	5870	5870	5870	5870	0
36	20250212	182200	53288460	5870	5870	5870	5870	0
37	20250212	182100	53288460	5870	5870	5870	5870	0
38	20250212	182000	53288460	5870	5870	5870	5870	0
39	20250212	181900	53288460	5870	5870	5870	5870	0
40	20250212	181800	53288460	5870	5870	5870	5870	0
41	20250212	181700	53288460	5870	5870	5870	5870	0
42	20250212	181600	53288460	5870	5870	5870	5870	0
43	20250212	181500	53288460	5870	5870	5870	5870	0
44	20250212	181400	53288460	5870	5870	5870	5870	0
45	20250212	181300	53288460	5870	5870	5870	5870	0
46	20250212	181200	53288460	5870	5870	5870	5870	0
47	20250212	181100	53288460	5870	5870	5870	5870	0
48	20250212	181000	53288460	5870	5870	5870	5870	0
49	20250212	180900	53288460	5870	5870	5870	5870	0
50	20250212	180800	53288460	5870	5870	5870	5870	0
51	20250212	180700	53288460	5870	5870	5870	5870	0
52	20250212	180600	53288460	5870	5870	5870	5870	0
53	20250212	180500	53288460	5870	5870	5870	5870	0
54	20250212	180400	53288460	5870	5870	5870	5870	0
55	20250212	180300	53288460	5870	5870	5870	5870	0
56	20250212	180200	53288460	5870	5870	5870	5870	0
57	20250212	180100	53288460	5870	5870	5870	5870	0
58	20250212	180000	53288460	5870	5870	5870	5870	0
59	20250212	175900	53288460	5870	5870	5870	5870	0
60	20250212	175800	53288460	5870	5870	5870	5870	0
61	20250212	175700	53288460	5870	5870	5870	5870	0
62	20250212	175600	53288460	5870	5870	5870	5870	318
63	20250212	175500	53288460	5870	5870	5870	5870	0
64	20250212	175400	53288460	5870	5870	5870	5870	0
65	20250212	175300	53288460	5870	5870	5870	5870	0
66	20250212	175200	53288460	5870	5870	5870	5870	0
67	20250212	175100	53288460	5870	5870	5870	5870	0
68	20250212	175000	53288460	5870	5870	5870	5870	0
69	20250212	174900	53288460	5870	5870	5870	5870	0
70	20250212	174800	53288460	5870	5870	5870	5870	0
71	20250212	174700	53288460	5870	5870	5870	5870	0
72	20250212	174600	53288460	5870	5870	5870	5870	0
73	20250212	174500	53288460	5870	5870	5870	5870	0
74	20250212	174400	53288460	5870	5870	5870	5870	0
75	20250212	174300	53288460	5870	5870	5870	5870	0
76	20250212	174200	53288460	5870	5870	5870	5870	0
77	20250212	174100	53288460	5870	5870	5870	5870	0
78	20250212	174000	53288460	5870	5870	5870	5870	0
79	20250212	173900	53288460	5870	5870	5870	5870	0
80	20250212	173800	53288460	5870	5870	5870	5870	0
81	20250212	173700	53288460	5870	5870	5870	5870	0
82	20250212	173600	53288460	5870	5870	5870	5870	0
83	20250212	173500	53288460	5870	5870	5870	5870	0
84	20250212	173400	53288460	5870	5870	5870	5870	0
85	20250212	173300	53288460	5870	5870	5870	5870	0
86	20250212	173200	53288460	5870	5870	5870	5870	0
87	20250212	173100	53288460	5870	5870	5870	5870	0
88	20250212	173000	53288460	5870	5870	5870	5870	0
89	20250212	172900	53288460	5870	5870	5870	5870	0
90	20250212	172800	53288460	5870	5870	5870	5870	0
91	20250212	172700	53288460	5870	5870	5870	5870	0
92	20250212	172600	53288460	5870	5870	5870	5870	318
93	20250212	172500	53288460	5870	5870	5870	5870	0
94	20250212	172400	53288460	5870	5870	5870	5870	0
95	20250212	172300	53288460	5870	5870	5870	5870	0
96	20250212	172200	53288460	5870	5870	5870	5870	0
97	20250212	172100	53288460	5870	5870	5870	5870	0
98	20250212	172000	53288460	5870	5870	5870	5870	0
99	20250212	171900	53288460	5870	5870	5870	5870	0
100	20250212	171800	53288460	5870	5870	5870	5870	0
101	20250212	171700	53288460	5870	5870	5870	5870	0
102	20250212	171600	53288460	5870	5870	5870	5870	0
103	20250212	171500	53288460	5870	5870	5870	5870	0
104	20250212	171400	53288460	5870	5870	5870	5870	0
105	20250212	171300	53288460	5870	5870	5870	5870	0
106	20250212	171200	53288460	5870	5870	5870	5870	0
107	20250212	171100	53288460	5870	5870	5870	5870	0
108	20250212	171000	53288460	5870	5870	5870	5870	0
109	20250212	170900	53288460	5870	5870	5870	5870	0
110	20250212	170800	53288460	5870	5870	5870	5870	0
111	20250212	170700	53288460	5870	5870	5870	5870	0
112	20250212	170600	53288460	5870	5870	5870	5870	0
113	20250212	170500	53288460	5870	5870	5870	5870	0
114	20250212	170400	53288460	5870	5870	5870	5870	0
115	20250212	170300	53288460	5870	5870	5870	5870	0
116	20250212	170200	53288460	5870	5870	5870	5870	0
117	20250212	170100	53288460	5870	5870	5870	5870	0
118	20250212	170000	53288460	5870	5870	5870	5870	0
119	20250212	165900	53288460	5870	5870	5870	5870	0
120	20250212	165800	53288460	5870	5870	5870	5870	0
121	20250212	165700	53288460	5870	5870	5870	5870	0
122	20250212	165600	53288460	5870	5870	5870	5870	318
123	20250212	165500	53288460	5870	5870	5870	5870	0
124	20250212	165400	53288460	5870	5870	5870	5870	0
125	20250212	165300	53288460	5870	5870	5870	5870	0
126	20250212	165200	53288460	5870	5870	5870	5870	0
127	20250212	165100	53288460	5870	5870	5870	5870	0
128	20250212	165000	53288460	5870	5870	5870	5870	0
129	20250212	164900	53288460	5870	5870	5870	5870	0
130	20250212	164800	53288460	5870	5870	5870	5870	0
131	20250212	164700	53288460	5870	5870	5870	5870	0
132	20250212	164600	53288460	5870	5870	5870	5870	0
133	20250212	164500	53288460	5870	5870	5870	5870	0
134	20250212	164400	53288460	5870	5870	5870	5870	0
135	20250212	164300	53288460	5870	5870	5870	5870	0
136	20250212	164200	53288460	5870	5870	5870	5870	0
137	20250212	164100	53288460	5870	5870	5870	5870	0
138	20250212	164000	53288460	5870	5870	5870	5870	0
139	20250212	163900	53288460	5870	5870	5870	5870	0
140	20250212	163800	53288460	5870	5870	5870	5870	0
141	20250212	163700	53288460	5870	5870	5870	5870	0
142	20250212	163600	53288460	5870	5870	5870	5870	0
143	20250212	163500	53288460	5870	5870	5870	5870	0
144	20250212	163400	53288460	5870	5870	5870	5870	0
145	20250212	163300	53288460	5870	5870	5870	5870	0
146	20250212	163200	53288460	5870	5870	5870	5870	0
147	20250212	163100	53288460	5870	5870	5870	5870	0
148	20250212	163000	53288460	5870	5870	5870	5870	0
149	20250212	162900	53288460	5870	5870	5870	5870	0
150	20250212	162800	53288460	5870	5870	5870	5870	0
151	20250212	162700	53288460	5870	5870	5870	5870	0
152	20250212	162600	53288460	5870	5870	5870	5870	318
153	20250212	162500	53288460	5870	5870	5870	5870	0
154	20250212	162400	53288460	5870	5870	5870	5870	0
155	20250212	162300	53288460	5870	5870	5870	5870	0
156	20250212	162200	53288460	5870	5870	5870	5870	0
157	20250212	162100	53288460	5870	5870	5870	5870	0
158	20250212	162000	53288460	5870	5870	5870	5870	0
159	20250212	161900	53288460	5870	5870	5870	5870	0
160	20250212	161800	53288460	5870	5870	5870	5870	0
161	20250212	161700	53288460	5870	5870	5870	5870	0
162	20250212	161600	53288460	5870	5870	5870	5870	0
163	20250212	161500	53288460	5870	5870	5870	5870	0
164	20250212	161400	53288460	5870	5870	5870	5870	0
165	20250212	161300	53288460	5870	5870	5870	5870	0
166	20250212	161200	53288460	5870	5870	5870	5870	0
167	20250212	161100	53288460	5870	5870	5870	5870	0
168	20250212	161000	53288460	5870	5870	5870	5870	0
169	20250212	160900	53288460	5870	5870	5870	5870	0
170	20250212	160800	53288460	5870	5870	5870	5870	0
171	20250212	160700	53288460	5870	5870	5870	5870	0
172	20250212	160600	53288460	5870	5870	5870	5870	0
173	20250212	160500	53288460	5870	5870	5870	5870	0
174	20250212	160400	53288460	5870	5870	5870	5870	0
175	20250212	160300	53288460	5870	5870	5870	5870	0
176	20250212	160200	53288460	5870	5870	5870	5870	0
177	20250212	160100	53288460	5870	5870	5870	5870	0
178	20250212	160000	53288460	5870	5870	5870	5870	0
179	20250212	155900	53288460	5870	5870	5870	5870	0
180	20250212	155800	53288460	5870	5870	5870	5870	0
181	20250212	155700	53288460	5870	5870	5870	5870	0
182	20250212	155600	53288460	5870	5870	5870	5870	318
183	20250212	155500	53288460	5870	5870	5870	5870	0
184	20250212	155400	53288460	5870	5870	5870	5870	0
185	20250212	155300	53288460	5870	5870	5870	5870	0
186	20250212	155200	53288460	5870	5870	5870	5870	0
187	20250212	155100	53288460	5870	5870	5870	5870	0
188	20250212	155000	53288460	5870	5870	5870	5870	0
189	20250212	154900	53288460	5870	5870	5870	5870	0
190	20250212	154800	53288460	5870	5870	5870	5870	0
191	20250212	154700	53288460	5870	5870	5870	5870	0
192	20250212	154600	53288460	5870	5870	5870	5870	0
193	20250212	154500	53288460	5870	5870	5870	5870	0
194	20250212	154400	53288460	5870	5870	5870	5870	0
195	20250212	154300	53288460	5870	5870	5870	5870	0
196	20250212	154200	53288460	5870	5870	5870	5870	0
197	20250212	154100	53288460	5870	5870	5870	5870	0
198	20250212	154000	53288460	5870	5870	5870	5870	0
199	20250212	153900	53288460	5870	5870	5870	5870	0
200	20250212	153800	53288460	5870	5870	5870	5870	0
201	20250212	153700	53288460	5870	5870	5870	5870	0
202	20250212	153600	53288460	5870	5870	5870	5870	0
203	20250212	153500	53288460	5870	5870	5870	5870	0
204	20250212	153400	53288460	5870	5870	5870	5870	0
205	20250212	153300	53288460	5870	5870	5870	5870	0
206	20250212	153200	53288460	5870	5870	5870	5870	0
207	20250212	153100	53288460	5870	5870	5870	5870	0
208	20250212	153000	53288460	5870	5870	5870	5870	318
209	20250212	152900	51421800	5850	5850	5850	5850	0
210	20250212	152800	51421800	5850	5850	5850	5850	0
211	20250212	152700	51421800	5850	5850	5850	5850	0
212	20250212	152600	51421800	5850	5850	5850	5850	0
213	20250212	152500	51421800	5850	5850	5850	5850	0
214	20250212	152400	51421800	5850	5850	5850	5850	0
215	20250212	152300	51421800	5850	5850	5850	5850	0
216	20250212	152200	51421800	5850	5850	5850	5850	0
217	20250212	152100	51421800	5850	5850	5850	5850	0
218	20250212	152000	51421800	5850	5850	5850	5850	0
219	20250212	151900	51421800	5850	5850	5850	5850	4
220	20250212	151800	51398400	5850	5850	5850	5850	80
221	20250212	151700	50930400	5860	5860	5860	5860	0
222	20250212	151600	50930400	5860	5860	5860	5860	0
223	20250212	151500	50930400	5860	5860	5860	5860	0
224	20250212	151400	50930400	5860	5860	5860	5860	0
225	20250212	151300	50930400	5860	5860	5860	5860	0
226	20250212	151200	50930400	5860	5860	5860	5860	0
227	20250212	151100	50930400	5860	5860	5860	5860	0
228	20250212	151000	50930400	5860	5860	5860	5860	0
229	20250212	150900	50930400	5860	5860	5860	5860	0
230	20250212	150800	50930400	5860	5860	5860	5860	0
231	20250212	150700	50930400	5860	5860	5860	5860	0
232	20250212	150600	50930400	5860	5860	5860	5860	0
233	20250212	150500	50930400	5860	5860	5860	5860	0
234	20250212	150400	50930400	5860	5860	5860	5860	0
235	20250212	150300	50930400	5860	5860	5860	5860	4
236	20250212	150200	50906960	5860	5860	5860	5860	0
237	20250212	150100	50906960	5860	5860	5860	5860	0
238	20250212	150000	50906960	5860	5860	5860	5860	0
239	20250212	145900	50906960	5860	5860	5860	5860	0
240	20250212	145800	50906960	5860	5860	5860	5860	0
241	20250212	145700	50906960	5860	5860	5860	5860	0
242	20250212	145600	50906960	5860	5860	5860	5860	0
243	20250212	145500	50906960	5860	5860	5860	5860	0
244	20250212	145400	50906960	5860	5860	5860	5860	0
245	20250212	145300	50906960	5860	5860	5860	5860	0
246	20250212	145200	50906960	5860	5850	5860	5850	11
247	20250212	145100	50842600	5860	5860	5860	5860	0
248	20250212	145000	50842600	5860	5860	5860	5860	0
249	20250212	144900	50842600	5860	5860	5860	5860	0
250	20250212	144800	50842600	5860	5860	5860	5860	0
251	20250212	144700	50842600	5860	5860	5860	5860	0
252	20250212	144600	50842600	5860	5860	5860	5860	45
253	20250212	144500	50578900	5860	5860	5860	5860	0
254	20250212	144400	50578900	5860	5860	5860	5860	0
255	20250212	144300	50578900	5860	5860	5860	5860	0
256	20250212	144200	50578900	5860	5860	5860	5860	0
257	20250212	144100	50578900	5860	5860	5860	5860	0
258	20250212	144000	50578900	5860	5860	5860	5860	0
259	20250212	143900	50578900	5860	5860	5860	5860	0
260	20250212	143800	50578900	5860	5840	5860	5840	28
261	20250212	143700	50415360	5850	5850	5850	5850	3
262	20250212	143600	50397810	5860	5860	5860	5860	0
263	20250212	143500	50397810	5860	5860	5860	5860	0
264	20250212	143400	50397810	5860	5860	5860	5860	0
265	20250212	143300	50397810	5860	5860	5860	5860	0
266	20250212	143200	50397810	5860	5860	5860	5860	0
267	20250212	143100	50397810	5860	5860	5860	5860	0
268	20250212	143000	50397810	5860	5860	5860	5860	0
269	20250212	142900	50397810	5860	5860	5860	5860	0
270	20250212	142800	50397810	5860	5860	5860	5860	0
271	20250212	142700	50397810	5860	5860	5860	5860	0
272	20250212	142600	50397810	5860	5860	5860	5860	0
273	20250212	142500	50397810	5860	5860	5860	5860	0
274	20250212	142400	50397810	5860	5860	5860	5860	1
275	20250212	142300	50391950	5860	5860	5860	5860	0
276	20250212	142200	50391950	5860	5860	5860	5860	0
277	20250212	142100	50391950	5860	5860	5860	5860	0
278	20250212	142000	50391950	5860	5860	5860	5860	0
279	20250212	141900	50391950	5860	5860	5860	5860	0
280	20250212	141800	50391950	5860	5860	5860	5860	0
281	20250212	141700	50391950	5860	5860	5860	5860	0
282	20250212	141600	50391950	5860	5860	5860	5860	0
283	20250212	141500	50391950	5860	5860	5860	5860	0
284	20250212	141400	50391950	5860	5860	5860	5860	0
285	20250212	141300	50391950	5860	5860	5860	5860	0
286	20250212	141200	50391950	5860	5860	5860	5860	0
287	20250212	141100	50391950	5860	5860	5860	5860	0
288	20250212	141000	50391950	5860	5860	5860	5860	0
289	20250212	140900	50391950	5860	5860	5860	5860	0
290	20250212	140800	50391950	5860	5860	5860	5860	0
291	20250212	140700	50391950	5860	5860	5860	5860	0
292	20250212	140600	50391950	5860	5860	5860	5860	0
293	20250212	140500	50391950	5860	5860	5860	5860	0
294	20250212	140400	50391950	5860	5860	5860	5860	0
295	20250212	140300	50391950	5860	5860	5860	5860	1
296	20250212	140200	50386090	5860	5860	5860	5860	0
297	20250212	140100	50386090	5860	5860	5860	5860	0
298	20250212	140000	50386090	5860	5860	5860	5860	0
299	20250212	135900	50386090	5860	5860	5860	5860	0
300	20250212	135800	50386090	5860	5860	5860	5860	0
301	20250212	135700	50386090	5860	5860	5860	5860	0
302	20250212	135600	50386090	5860	5860	5860	5860	1
303	20250212	135500	50380230	5840	5870	5870	5840	815
304	20250212	135400	45616240	5870	5870	5870	5870	0
305	20250212	135300	45616240	5870	5870	5870	5870	0
306	20250212	135200	45616240	5870	5870	5870	5870	0
307	20250212	135100	45616240	5870	5870	5870	5870	0
308	20250212	135000	45616240	5870	5870	5870	5870	0
309	20250212	134900	45616240	5870	5860	5870	5860	55
310	20250212	134800	45293930	5860	5860	5860	5860	0
311	20250212	134700	45293930	5860	5860	5860	5860	0
312	20250212	134600	45293930	5860	5860	5860	5860	0
313	20250212	134500	45293930	5860	5860	5860	5860	1
314	20250212	134400	45288070	5840	5860	5860	5840	1172
315	20250212	134300	38439550	5870	5870	5870	5870	0
316	20250212	134200	38439550	5870	5870	5870	5870	1
317	20250212	134100	38433680	5870	5870	5870	5870	0
318	20250212	134000	38433680	5870	5870	5870	5870	0
319	20250212	133900	38433680	5870	5870	5870	5870	0
320	20250212	133800	38433680	5870	5870	5870	5870	1
321	20250212	133700	38427810	5870	5870	5870	5870	0
322	20250212	133600	38427810	5870	5870	5870	5870	0
323	20250212	133500	38427810	5870	5870	5870	5870	0
324	20250212	133400	38427810	5870	5870	5870	5870	0
325	20250212	133300	38427810	5870	5870	5870	5870	0
326	20250212	133200	38427810	5870	5870	5870	5870	0
327	20250212	133100	38427810	5870	5870	5870	5870	0
328	20250212	133000	38427810	5870	5870	5870	5870	0
329	20250212	132900	38427810	5870	5870	5870	5870	0
330	20250212	132800	38427810	5870	5870	5870	5870	0
331	20250212	132700	38427810	5870	5870	5870	5870	0
332	20250212	132600	38427810	5870	5870	5870	5870	0
333	20250212	132500	38427810	5870	5870	5870	5870	0
334	20250212	132400	38427810	5870	5870	5870	5870	0
335	20250212	132300	38427810	5870	5870	5870	5870	0
336	20250212	132200	38427810	5870	5860	5870	5860	169
337	20250212	132100	37437390	5860	5860	5860	5860	609
338	20250212	132000	33868650	5850	5850	5850	5850	0
339	20250212	131900	33868650	5850	5850	5850	5850	0
340	20250212	131800	33868650	5850	5850	5850	5850	0
341	20250212	131700	33868650	5850	5850	5850	5850	0
342	20250212	131600	33868650	5850	5850	5850	5850	0
343	20250212	131500	33868650	5850	5850	5850	5850	0
344	20250212	131400	33868650	5850	5850	5850	5850	0
345	20250212	131300	33868650	5850	5850	5850	5850	0
346	20250212	131200	33868650	5850	5850	5850	5850	0
347	20250212	131100	33868650	5850	5850	5850	5850	0
348	20250212	131000	33868650	5850	5850	5850	5850	0
349	20250212	130900	33868650	5850	5850	5850	5850	0
350	20250212	130800	33868650	5850	5850	5850	5850	0
351	20250212	130700	33868650	5850	5850	5850	5850	0
352	20250212	130600	33868650	5850	5850	5850	5850	18
353	20250212	130500	33763350	5860	5860	5860	5860	0
354	20250212	130400	33763350	5860	5860	5860	5860	0
355	20250212	130300	33763350	5860	5860	5860	5860	0
356	20250212	130200	33763350	5860	5860	5860	5860	0
357	20250212	130100	33763350	5860	5860	5860	5860	0
358	20250212	130000	33763350	5860	5860	5860	5860	0
359	20250212	125900	33763350	5860	5860	5860	5860	0
360	20250212	125800	33763350	5860	5860	5860	5860	0
361	20250212	125700	33763350	5860	5860	5860	5860	0
362	20250212	125600	33763350	5860	5860	5860	5860	0
363	20250212	125500	33763350	5860	5860	5860	5860	0
364	20250212	125400	33763350	5860	5860	5860	5860	0
365	20250212	125300	33763350	5860	5860	5860	5860	0
366	20250212	125200	33763350	5860	5860	5860	5860	0
367	20250212	125100	33763350	5860	5860	5860	5860	0
368	20250212	125000	33763350	5860	5860	5860	5860	0
369	20250212	124900	33763350	5860	5860	5860	5860	0
370	20250212	124800	33763350	5860	5860	5860	5860	17
371	20250212	124700	33663730	5860	5860	5860	5860	0
372	20250212	124600	33663730	5860	5860	5860	5860	0
373	20250212	124500	33663730	5860	5860	5860	5860	0
374	20250212	124400	33663730	5860	5860	5860	5860	0
375	20250212	124300	33663730	5860	5860	5860	5860	0
376	20250212	124200	33663730	5860	5860	5860	5860	0
377	20250212	124100	33663730	5860	5860	5860	5860	0
378	20250212	124000	33663730	5860	5860	5860	5860	0
379	20250212	123900	33663730	5860	5860	5860	5860	0
380	20250212	123800	33663730	5860	5860	5860	5860	0
381	20250212	123700	33663730	5860	5860	5860	5860	0
382	20250212	123600	33663730	5860	5860	5860	5860	0
383	20250212	123500	33663730	5860	5860	5860	5860	0
384	20250212	123400	33663730	5860	5860	5860	5860	0
385	20250212	123300	33663730	5860	5860	5860	5860	0
386	20250212	123200	33663730	5860	5860	5860	5860	0
387	20250212	123100	33663730	5860	5860	5860	5850	52
388	20250212	123000	33359510	5850	5850	5850	5850	100
389	20250212	122900	32774510	5860	5860	5860	5860	0
390	20250212	122800	32774510	5860	5860	5860	5860	0
391	20250212	122700	32774510	5860	5860	5860	5860	0
392	20250212	122600	32774510	5860	5860	5860	5860	0
393	20250212	122500	32774510	5860	5860	5860	5860	0
394	20250212	122400	32774510	5860	5860	5860	5860	10
395	20250212	122300	32715910	5860	5860	5860	5860	0
396	20250212	122200	32715910	5860	5860	5860	5860	0
397	20250212	122100	32715910	5860	5860	5860	5860	0
398	20250212	122000	32715910	5860	5860	5860	5860	0
399	20250212	121900	32715910	5860	5860	5860	5860	1
400	20250212	121800	32710050	5860	5860	5860	5860	0
401	20250212	121700	32710050	5860	5860	5860	5860	2
402	20250212	121600	32698330	5860	5860	5860	5860	0
403	20250212	121500	32698330	5860	5860	5860	5860	3
404	20250212	121400	32680750	5860	5860	5860	5860	0
405	20250212	121300	32680750	5860	5860	5860	5860	0
406	20250212	121200	32680750	5860	5860	5860	5860	0
407	20250212	121100	32680750	5860	5860	5860	5860	0
408	20250212	121000	32680750	5860	5860	5860	5860	0
409	20250212	120900	32680750	5860	5860	5860	5860	1
410	20250212	120800	32674890	5840	5840	5840	5840	0
411	20250212	120700	32674890	5840	5840	5840	5840	0
412	20250212	120600	32674890	5840	5840	5840	5840	0
413	20250212	120500	32674890	5840	5840	5840	5840	0
414	20250212	120400	32674890	5840	5840	5840	5840	0
415	20250212	120300	32674890	5840	5840	5840	5840	0
416	20250212	120200	32674890	5840	5850	5850	5840	1120
417	20250212	120100	26126050	5860	5860	5860	5860	0
418	20250212	120000	26126050	5860	5860	5860	5860	0
419	20250212	115900	26126050	5860	5860	5860	5860	0
420	20250212	115800	26126050	5860	5860	5860	5860	0
421	20250212	115700	26126050	5860	5860	5860	5860	0
422	20250212	115600	26126050	5860	5860	5860	5860	0
423	20250212	115500	26126050	5860	5850	5860	5850	2
424	20250212	115400	26114340	5860	5860	5860	5860	5
425	20250212	115300	26085040	5860	5860	5860	5860	0
426	20250212	115200	26085040	5860	5860	5860	5860	0
427	20250212	115100	26085040	5860	5860	5860	5860	0
428	20250212	115000	26085040	5860	5860	5860	5860	0
429	20250212	114900	26085040	5860	5860	5860	5860	0
430	20250212	114800	26085040	5860	5860	5860	5860	0
431	20250212	114700	26085040	5860	5860	5860	5860	0
432	20250212	114600	26085040	5860	5860	5860	5860	0
433	20250212	114500	26085040	5860	5860	5860	5860	0
434	20250212	114400	26085040	5860	5860	5860	5860	0
435	20250212	114300	26085040	5860	5860	5860	5860	1
436	20250212	114200	26079180	5860	5860	5860	5860	0
437	20250212	114100	26079180	5860	5860	5860	5860	0
438	20250212	114000	26079180	5860	5860	5860	5860	0
439	20250212	113900	26079180	5860	5860	5860	5860	0
440	20250212	113800	26079180	5860	5860	5860	5860	0
441	20250212	113700	26079180	5860	5860	5860	5860	0
442	20250212	113600	26079180	5860	5860	5860	5860	0
443	20250212	113500	26079180	5860	5860	5860	5860	12
444	20250212	113400	26008860	5860	5860	5860	5860	0
445	20250212	113300	26008860	5860	5860	5860	5860	0
446	20250212	113200	26008860	5860	5860	5860	5860	10
447	20250212	113100	25950260	5860	5860	5860	5860	1
448	20250212	113000	25944400	5860	5860	5860	5860	0
449	20250212	112900	25944400	5860	5860	5860	5860	0
450	20250212	112800	25944400	5860	5860	5860	5860	0
451	20250212	112700	25944400	5860	5860	5860	5860	0
452	20250212	112600	25944400	5860	5860	5860	5860	0
453	20250212	112500	25944400	5860	5860	5860	5860	0
454	20250212	112400	25944400	5860	5860	5860	5860	0
455	20250212	112300	25944400	5860	5860	5860	5860	0
456	20250212	112200	25944400	5860	5860	5860	5860	0
457	20250212	112100	25944400	5860	5860	5860	5860	0
458	20250212	112000	25944400	5860	5860	5860	5860	168
459	20250212	111900	24959920	5870	5870	5870	5870	0
460	20250212	111800	24959920	5870	5870	5870	5870	0
461	20250212	111700	24959920	5870	5870	5870	5870	0
462	20250212	111600	24959920	5870	5870	5870	5870	2
463	20250212	111500	24948180	5870	5870	5870	5870	1
464	20250212	111400	24942310	5870	5870	5870	5870	0
465	20250212	111300	24942310	5870	5870	5870	5870	0
466	20250212	111200	24942310	5870	5870	5870	5870	0
467	20250212	111100	24942310	5870	5870	5870	5870	0
468	20250212	111000	24942310	5870	5870	5870	5870	0
469	20250212	110900	24942310	5870	5870	5870	5870	0
470	20250212	110800	24942310	5870	5870	5870	5870	0
471	20250212	110700	24942310	5870	5870	5870	5870	0
472	20250212	110600	24942310	5870	5870	5870	5870	0
473	20250212	110500	24942310	5870	5870	5870	5870	0
474	20250212	110400	24942310	5870	5870	5870	5870	0
475	20250212	110300	24942310	5870	5870	5870	5870	0
476	20250212	110200	24942310	5870	5870	5870	5870	0
477	20250212	110100	24942310	5870	5870	5870	5870	0
478	20250212	110000	24942310	5870	5870	5870	5870	0
479	20250212	105900	24942310	5870	5860	5870	5860	2
480	20250212	105800	24930580	5870	5870	5870	5870	0
481	20250212	105700	24930580	5870	5870	5870	5870	0
482	20250212	105600	24930580	5870	5870	5870	5870	0
483	20250212	105500	24930580	5870	5870	5870	5870	0
484	20250212	105400	24930580	5870	5870	5870	5870	0
485	20250212	105300	24930580	5870	5870	5870	5870	0
486	20250212	105200	24930580	5870	5870	5870	5870	0
487	20250212	105100	24930580	5870	5870	5870	5870	0
488	20250212	105000	24930580	5870	5870	5870	5870	0
489	20250212	104900	24930580	5870	5870	5870	5870	0
490	20250212	104800	24930580	5870	5870	5870	5870	0
491	20250212	104700	24930580	5870	5870	5870	5870	0
492	20250212	104600	24930580	5870	5870	5870	5870	0
493	20250212	104500	24930580	5870	5870	5870	5870	0
494	20250212	104400	24930580	5870	5870	5870	5870	0
495	20250212	104300	24930580	5870	5870	5870	5870	0
496	20250212	104200	24930580	5870	5870	5870	5870	0
497	20250212	104100	24930580	5870	5870	5870	5870	0
498	20250212	104000	24930580	5870	5870	5870	5870	0
499	20250212	103900	24930580	5870	5870	5870	5870	0
500	20250212	103800	24930580	5870	5870	5870	5870	0
501	20250212	103700	24930580	5870	5870	5870	5870	0
502	20250212	103600	24930580	5870	5870	5870	5870	4
503	20250212	103500	24907100	5870	5870	5870	5870	0
504	20250212	103400	24907100	5870	5870	5870	5870	0
505	20250212	103300	24907100	5870	5870	5870	5870	0
506	20250212	103200	24907100	5870	5870	5870	5870	0
507	20250212	103100	24907100	5870	5870	5870	5870	2
508	20250212	103000	24895360	5870	5860	5870	5860	473
509	20250212	102900	22123570	5870	5870	5870	5870	0
510	20250212	102800	22123570	5870	5870	5870	5870	6
511	20250212	102700	22088350	5870	5870	5870	5870	0
512	20250212	102600	22088350	5870	5870	5870	5870	0
513	20250212	102500	22088350	5870	5870	5870	5870	0
514	20250212	102400	22088350	5870	5870	5870	5870	0
515	20250212	102300	22088350	5870	5870	5870	5870	1
516	20250212	102200	22082480	5860	5860	5860	5860	1166
517	20250212	102100	15249720	5870	5870	5870	5870	0
518	20250212	102000	15249720	5870	5870	5870	5870	0
519	20250212	101900	15249720	5870	5870	5870	5870	0
520	20250212	101800	15249720	5870	5870	5870	5870	0
521	20250212	101700	15249720	5870	5870	5870	5870	0
522	20250212	101600	15249720	5870	5870	5870	5870	0
523	20250212	101500	15249720	5870	5870	5870	5860	12
524	20250212	101400	15179290	5870	5870	5870	5870	0
525	20250212	101300	15179290	5870	5870	5870	5870	0
526	20250212	101200	15179290	5870	5870	5870	5870	0
527	20250212	101100	15179290	5870	5870	5870	5870	0
528	20250212	101000	15179290	5870	5870	5870	5870	0
529	20250212	100900	15179290	5870	5870	5870	5870	2
530	20250212	100800	15167550	5880	5880	5880	5880	0
531	20250212	100700	15167550	5880	5880	5880	5880	0
532	20250212	100600	15167550	5880	5880	5880	5880	0
533	20250212	100500	15167550	5880	5880	5880	5880	0
534	20250212	100400	15167550	5880	5880	5880	5880	0
535	20250212	100300	15167550	5880	5880	5880	5880	0
536	20250212	100200	15167550	5880	5880	5880	5880	0
537	20250212	100100	15167550	5880	5880	5880	5880	0
538	20250212	100000	15167550	5880	5880	5880	5880	0
539	20250212	095900	15167550	5880	5880	5880	5880	46
540	20250212	095800	14897070	5880	5880	5880	5880	0
541	20250212	095700	14897070	5880	5880	5880	5880	0
542	20250212	095600	14897070	5880	5880	5880	5880	0
543	20250212	095500	14897070	5880	5880	5880	5880	0
544	20250212	095400	14897070	5880	5880	5880	5880	0
545	20250212	095300	14897070	5880	5880	5880	5880	0
546	20250212	095200	14897070	5880	5880	5880	5880	0
547	20250212	095100	14897070	5880	5880	5880	5880	0
548	20250212	095000	14897070	5880	5880	5880	5880	0
549	20250212	094900	14897070	5880	5880	5880	5880	0
550	20250212	094800	14897070	5880	5880	5880	5880	0
551	20250212	094700	14897070	5880	5880	5880	5880	0
552	20250212	094600	14897070	5880	5880	5880	5880	1
553	20250212	094500	14891190	5880	5880	5880	5880	6
554	20250212	094400	14855910	5880	5880	5880	5880	12
555	20250212	094300	14785350	5880	5880	5880	5880	0
556	20250212	094200	14785350	5880	5880	5880	5880	0
557	20250212	094100	14785350	5880	5880	5880	5880	0
558	20250212	094000	14785350	5880	5880	5880	5880	0
559	20250212	093900	14785350	5880	5870	5880	5870	3
560	20250212	093800	14767730	5880	5880	5880	5880	0
561	20250212	093700	14767730	5880	5880	5880	5880	0
562	20250212	093600	14767730	5880	5880	5880	5880	0
563	20250212	093500	14767730	5880	5870	5880	5870	2
564	20250212	093400	14755980	5880	5880	5880	5880	0
565	20250212	093300	14755980	5880	5880	5880	5880	0
566	20250212	093200	14755980	5880	5880	5880	5880	0
567	20250212	093100	14755980	5880	5880	5880	5880	0
568	20250212	093000	14755980	5880	5880	5880	5880	2
569	20250212	092900	14744220	5880	5880	5880	5880	1
570	20250212	092800	14738340	5870	5870	5870	5870	0
571	20250212	092700	14738340	5870	5870	5870	5870	1
572	20250212	092600	14732470	5880	5880	5880	5880	0
573	20250212	092500	14732470	5880	5880	5880	5880	0
574	20250212	092400	14732470	5880	5880	5880	5880	1
575	20250212	092300	14726590	5870	5870	5870	5870	1
576	20250212	092200	14720720	5860	5860	5860	5860	0
577	20250212	092100	14720720	5860	5860	5860	5860	28
578	20250212	092000	14556640	5860	5860	5860	5860	18
579	20250212	091900	14451160	5860	5850	5860	5850	12
580	20250212	091800	14380940	5850	5850	5850	5850	0
581	20250212	091700	14380940	5850	5850	5850	5850	0
582	20250212	091600	14380940	5850	5850	5850	5850	1
583	20250212	091500	14375090	5830	5860	5870	5830	1003
584	20250212	091400	8523580	5860	5850	5870	5850	287
585	20250212	091300	6844600	5880	5870	5880	5870	4
586	20250212	091200	6821090	5880	5880	5880	5880	0
587	20250212	091100	6821090	5880	5850	5880	5850	1023
588	20250212	091000	835910	5850	5840	5850	5840	108
589	20250212	090900	205180	5850	5850	5860	5850	21
590	20250212	090800	82320	5880	5880	5880	5880	0
591	20250212	090700	82320	5880	5880	5880	5880	0
592	20250212	090600	82320	5880	5880	5880	5880	0
593	20250212	090500	82320	5880	5880	5880	5880	0
594	20250212	090400	82320	5880	5880	5880	5880	0
595	20250212	090300	82320	5880	5880	5880	5880	0
596	20250212	090200	82320	5880	5880	5880	5880	0
597	20250212	090100	82320	5880	5880	5880	5880	0
598	20250212	090000	82320	5880	5880	5880	5880	14