KissMeData/270210/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	210400	5859790	19920	19920	19920	19920	4
3	20250211	210300	5859790	19920	19920	19920	19920	0
4	20250211	210200	5859790	19920	19920	19920	19920	0
5	20250211	210100	5859790	19920	19920	19920	19920	0
6	20250211	210000	5859790	19920	19920	19920	19920	0
7	20250211	205900	5859790	19920	19920	19920	19920	0
8	20250211	205800	5859790	19920	19920	19920	19920	0
9	20250211	205700	5859790	19920	19920	19920	19920	0
10	20250211	205600	5859790	19920	19920	19920	19920	0
11	20250211	205500	5859790	19920	19920	19920	19920	0
12	20250211	205400	5859790	19920	19920	19920	19920	0
13	20250211	205300	5859790	19920	19920	19920	19920	0
14	20250211	205200	5859790	19920	19920	19920	19920	0
15	20250211	205100	5859790	19920	19920	19920	19920	0
16	20250211	205000	5859790	19920	19920	19920	19920	0
17	20250211	204900	5859790	19920	19920	19920	19920	0
18	20250211	204800	5859790	19920	19920	19920	19920	0
19	20250211	204700	5859790	19920	19920	19920	19920	0
20	20250211	204600	5859790	19920	19920	19920	19920	0
21	20250211	204500	5859790	19920	19920	19920	19920	0
22	20250211	204400	5859790	19920	19920	19920	19920	0
23	20250211	204300	5859790	19920	19920	19920	19920	0
24	20250211	204200	5859790	19920	19920	19920	19920	0
25	20250211	204100	5859790	19920	19920	19920	19920	0
26	20250211	204000	5859790	19920	19920	19920	19920	0
27	20250211	203900	5859790	19920	19920	19920	19920	0
28	20250211	203800	5859790	19920	19920	19920	19920	0
29	20250211	203700	5859790	19920	19920	19920	19920	0
30	20250211	203600	5859790	19920	19920	19920	19920	0
31	20250211	203500	5859790	19920	19920	19920	19920	0
32	20250211	203400	5859790	19920	19920	19920	19920	4
33	20250211	203300	5859790	19920	19920	19920	19920	0
34	20250211	203200	5859790	19920	19920	19920	19920	0
35	20250211	203100	5859790	19920	19920	19920	19920	0
36	20250211	203000	5859790	19920	19920	19920	19920	0
37	20250211	202900	5859790	19920	19920	19920	19920	0
38	20250211	202800	5859790	19920	19920	19920	19920	0
39	20250211	202700	5859790	19920	19920	19920	19920	0
40	20250211	202600	5859790	19920	19920	19920	19920	0
41	20250211	202500	5859790	19920	19920	19920	19920	0
42	20250211	202400	5859790	19920	19920	19920	19920	0
43	20250211	202300	5859790	19920	19920	19920	19920	0
44	20250211	202200	5859790	19920	19920	19920	19920	0
45	20250211	202100	5859790	19920	19920	19920	19920	0
46	20250211	202000	5859790	19920	19920	19920	19920	0
47	20250211	201900	5859790	19920	19920	19920	19920	0
48	20250211	201800	5859790	19920	19920	19920	19920	0
49	20250211	201700	5859790	19920	19920	19920	19920	0
50	20250211	201600	5859790	19920	19920	19920	19920	0
51	20250211	201500	5859790	19920	19920	19920	19920	0
52	20250211	201400	5859790	19920	19920	19920	19920	0
53	20250211	201300	5859790	19920	19920	19920	19920	0
54	20250211	201200	5859790	19920	19920	19920	19920	0
55	20250211	201100	5859790	19920	19920	19920	19920	0
56	20250211	201000	5859790	19920	19920	19920	19920	0
57	20250211	200900	5859790	19920	19920	19920	19920	0
58	20250211	200800	5859790	19920	19920	19920	19920	0
59	20250211	200700	5859790	19920	19920	19920	19920	0
60	20250211	200600	5859790	19920	19920	19920	19920	0
61	20250211	200500	5859790	19920	19920	19920	19920	0
62	20250211	200400	5859790	19920	19920	19920	19920	4
63	20250211	200300	5859790	19920	19920	19920	19920	0
64	20250211	200200	5859790	19920	19920	19920	19920	0
65	20250211	200100	5859790	19920	19920	19920	19920	0
66	20250211	200000	5859790	19920	19920	19920	19920	0
67	20250211	195900	5859790	19920	19920	19920	19920	0
68	20250211	195800	5859790	19920	19920	19920	19920	0
69	20250211	195700	5859790	19920	19920	19920	19920	0
70	20250211	195600	5859790	19920	19920	19920	19920	0
71	20250211	195500	5859790	19920	19920	19920	19920	0
72	20250211	195400	5859790	19920	19920	19920	19920	0
73	20250211	195300	5859790	19920	19920	19920	19920	0
74	20250211	195200	5859790	19920	19920	19920	19920	0
75	20250211	195100	5859790	19920	19920	19920	19920	0
76	20250211	195000	5859790	19920	19920	19920	19920	0
77	20250211	194900	5859790	19920	19920	19920	19920	0
78	20250211	194800	5859790	19920	19920	19920	19920	0
79	20250211	194700	5859790	19920	19920	19920	19920	0
80	20250211	194600	5859790	19920	19920	19920	19920	0
81	20250211	194500	5859790	19920	19920	19920	19920	0
82	20250211	194400	5859790	19920	19920	19920	19920	0
83	20250211	194300	5859790	19920	19920	19920	19920	0
84	20250211	194200	5859790	19920	19920	19920	19920	0
85	20250211	194100	5859790	19920	19920	19920	19920	0
86	20250211	194000	5859790	19920	19920	19920	19920	0
87	20250211	193900	5859790	19920	19920	19920	19920	0
88	20250211	193800	5859790	19920	19920	19920	19920	0
89	20250211	193700	5859790	19920	19920	19920	19920	0
90	20250211	193600	5859790	19920	19920	19920	19920	0
91	20250211	193500	5859790	19920	19920	19920	19920	0
92	20250211	193400	5859790	19920	19920	19920	19920	4
93	20250211	193300	5859790	19920	19920	19920	19920	0
94	20250211	193200	5859790	19920	19920	19920	19920	0
95	20250211	193100	5859790	19920	19920	19920	19920	0
96	20250211	193000	5859790	19920	19920	19920	19920	0
97	20250211	192900	5859790	19920	19920	19920	19920	0
98	20250211	192800	5859790	19920	19920	19920	19920	0
99	20250211	192700	5859790	19920	19920	19920	19920	0
100	20250211	192600	5859790	19920	19920	19920	19920	0
101	20250211	192500	5859790	19920	19920	19920	19920	0
102	20250211	192400	5859790	19920	19920	19920	19920	0
103	20250211	192300	5859790	19920	19920	19920	19920	0
104	20250211	192200	5859790	19920	19920	19920	19920	0
105	20250211	192100	5859790	19920	19920	19920	19920	0
106	20250211	192000	5859790	19920	19920	19920	19920	0
107	20250211	191900	5859790	19920	19920	19920	19920	0
108	20250211	191800	5859790	19920	19920	19920	19920	0
109	20250211	191700	5859790	19920	19920	19920	19920	0
110	20250211	191600	5859790	19920	19920	19920	19920	0
111	20250211	191500	5859790	19920	19920	19920	19920	0
112	20250211	191400	5859790	19920	19920	19920	19920	0
113	20250211	191300	5859790	19920	19920	19920	19920	0
114	20250211	191200	5859790	19920	19920	19920	19920	0
115	20250211	191100	5859790	19920	19920	19920	19920	0
116	20250211	191000	5859790	19920	19920	19920	19920	0
117	20250211	190900	5859790	19920	19920	19920	19920	0
118	20250211	190800	5859790	19920	19920	19920	19920	0
119	20250211	190700	5859790	19920	19920	19920	19920	0
120	20250211	190600	5859790	19920	19920	19920	19920	0
121	20250211	190500	5859790	19920	19920	19920	19920	0
122	20250211	190400	5859790	19920	19920	19920	19920	4
123	20250211	190300	5859790	19920	19920	19920	19920	0
124	20250211	190200	5859790	19920	19920	19920	19920	0
125	20250211	190100	5859790	19920	19920	19920	19920	0
126	20250211	190000	5859790	19920	19920	19920	19920	0
127	20250211	185900	5859790	19920	19920	19920	19920	0
128	20250211	185800	5859790	19920	19920	19920	19920	0
129	20250211	185700	5859790	19920	19920	19920	19920	0
130	20250211	185600	5859790	19920	19920	19920	19920	0
131	20250211	185500	5859790	19920	19920	19920	19920	0
132	20250211	185400	5859790	19920	19920	19920	19920	0
133	20250211	185300	5859790	19920	19920	19920	19920	0
134	20250211	185200	5859790	19920	19920	19920	19920	0
135	20250211	185100	5859790	19920	19920	19920	19920	0
136	20250211	185000	5859790	19920	19920	19920	19920	0
137	20250211	184900	5859790	19920	19920	19920	19920	0
138	20250211	184800	5859790	19920	19920	19920	19920	0
139	20250211	184700	5859790	19920	19920	19920	19920	0
140	20250211	184600	5859790	19920	19920	19920	19920	0
141	20250211	184500	5859790	19920	19920	19920	19920	0
142	20250211	184400	5859790	19920	19920	19920	19920	0
143	20250211	184300	5859790	19920	19920	19920	19920	0
144	20250211	184200	5859790	19920	19920	19920	19920	0
145	20250211	184100	5859790	19920	19920	19920	19920	0
146	20250211	184000	5859790	19920	19920	19920	19920	0
147	20250211	183900	5859790	19920	19920	19920	19920	0
148	20250211	183800	5859790	19920	19920	19920	19920	0
149	20250211	183700	5859790	19920	19920	19920	19920	0
150	20250211	183600	5859790	19920	19920	19920	19920	0
151	20250211	183500	5859790	19920	19920	19920	19920	0
152	20250211	183400	5859790	19920	19920	19920	19920	4
153	20250211	183300	5859790	19920	19920	19920	19920	0
154	20250211	183200	5859790	19920	19920	19920	19920	0
155	20250211	183100	5859790	19920	19920	19920	19920	0
156	20250211	183000	5859790	19920	19920	19920	19920	0
157	20250211	182900	5859790	19920	19920	19920	19920	0
158	20250211	182800	5859790	19920	19920	19920	19920	0
159	20250211	182700	5859790	19920	19920	19920	19920	0
160	20250211	182600	5859790	19920	19920	19920	19920	0
161	20250211	182500	5859790	19920	19920	19920	19920	0
162	20250211	182400	5859790	19920	19920	19920	19920	0
163	20250211	182300	5859790	19920	19920	19920	19920	0
164	20250211	182200	5859790	19920	19920	19920	19920	0
165	20250211	182100	5859790	19920	19920	19920	19920	0
166	20250211	182000	5859790	19920	19920	19920	19920	0
167	20250211	181900	5859790	19920	19920	19920	19920	0
168	20250211	181800	5859790	19920	19920	19920	19920	0
169	20250211	181700	5859790	19920	19920	19920	19920	0
170	20250211	181600	5859790	19920	19920	19920	19920	0
171	20250211	181500	5859790	19920	19920	19920	19920	0
172	20250211	181400	5859790	19920	19920	19920	19920	0
173	20250211	181300	5859790	19920	19920	19920	19920	0
174	20250211	181200	5859790	19920	19920	19920	19920	0
175	20250211	181100	5859790	19920	19920	19920	19920	0
176	20250211	181000	5859790	19920	19920	19920	19920	0
177	20250211	180900	5859790	19920	19920	19920	19920	0
178	20250211	180800	5859790	19920	19920	19920	19920	0
179	20250211	180700	5859790	19920	19920	19920	19920	0
180	20250211	180600	5859790	19920	19920	19920	19920	0
181	20250211	180500	5859790	19920	19920	19920	19920	0
182	20250211	180400	5859790	19920	19920	19920	19920	4
183	20250211	180300	5859790	19920	19920	19920	19920	0
184	20250211	180200	5859790	19920	19920	19920	19920	0
185	20250211	180100	5859790	19920	19920	19920	19920	0
186	20250211	180000	5859790	19920	19920	19920	19920	0
187	20250211	175900	5859790	19920	19920	19920	19920	0
188	20250211	175800	5859790	19920	19920	19920	19920	0
189	20250211	175700	5859790	19920	19920	19920	19920	0
190	20250211	175600	5859790	19920	19920	19920	19920	0
191	20250211	175500	5859790	19920	19920	19920	19920	0
192	20250211	175400	5859790	19920	19920	19920	19920	0
193	20250211	175300	5859790	19920	19920	19920	19920	0
194	20250211	175200	5859790	19920	19920	19920	19920	0
195	20250211	175100	5859790	19920	19920	19920	19920	0
196	20250211	175000	5859790	19920	19920	19920	19920	0
197	20250211	174900	5859790	19920	19920	19920	19920	0
198	20250211	174800	5859790	19920	19920	19920	19920	0
199	20250211	174700	5859790	19920	19920	19920	19920	0
200	20250211	174600	5859790	19920	19920	19920	19920	0
201	20250211	174500	5859790	19920	19920	19920	19920	0
202	20250211	174400	5859790	19920	19920	19920	19920	0
203	20250211	174300	5859790	19920	19920	19920	19920	0
204	20250211	174200	5859790	19920	19920	19920	19920	0
205	20250211	174100	5859790	19920	19920	19920	19920	0
206	20250211	174000	5859790	19920	19920	19920	19920	0
207	20250211	173900	5859790	19920	19920	19920	19920	0
208	20250211	173800	5859790	19920	19920	19920	19920	0
209	20250211	173700	5859790	19920	19920	19920	19920	0
210	20250211	173600	5859790	19920	19920	19920	19920	0
211	20250211	173500	5859790	19920	19920	19920	19920	0
212	20250211	173400	5859790	19920	19920	19920	19920	4
213	20250211	173300	5859790	19920	19920	19920	19920	0
214	20250211	173200	5859790	19920	19920	19920	19920	0
215	20250211	173100	5859790	19920	19920	19920	19920	0
216	20250211	173000	5859790	19920	19920	19920	19920	0
217	20250211	172900	5859790	19920	19920	19920	19920	0
218	20250211	172800	5859790	19920	19920	19920	19920	0
219	20250211	172700	5859790	19920	19920	19920	19920	0
220	20250211	172600	5859790	19920	19920	19920	19920	0
221	20250211	172500	5859790	19920	19920	19920	19920	0
222	20250211	172400	5859790	19920	19920	19920	19920	0
223	20250211	172300	5859790	19920	19920	19920	19920	0
224	20250211	172200	5859790	19920	19920	19920	19920	0
225	20250211	172100	5859790	19920	19920	19920	19920	0
226	20250211	172000	5859790	19920	19920	19920	19920	0
227	20250211	171900	5859790	19920	19920	19920	19920	0
228	20250211	171800	5859790	19920	19920	19920	19920	0
229	20250211	171700	5859790	19920	19920	19920	19920	0
230	20250211	171600	5859790	19920	19920	19920	19920	0
231	20250211	171500	5859790	19920	19920	19920	19920	0
232	20250211	171400	5859790	19920	19920	19920	19920	0
233	20250211	171300	5859790	19920	19920	19920	19920	0
234	20250211	171200	5859790	19920	19920	19920	19920	0
235	20250211	171100	5859790	19920	19920	19920	19920	0
236	20250211	171000	5859790	19920	19920	19920	19920	0
237	20250211	170900	5859790	19920	19920	19920	19920	0
238	20250211	170800	5859790	19920	19920	19920	19920	0
239	20250211	170700	5859790	19920	19920	19920	19920	0
240	20250211	170600	5859790	19920	19920	19920	19920	0
241	20250211	170500	5859790	19920	19920	19920	19920	0
242	20250211	170400	5859790	19920	19920	19920	19920	4
243	20250211	170300	5859790	19920	19920	19920	19920	0
244	20250211	170200	5859790	19920	19920	19920	19920	0
245	20250211	170100	5859790	19920	19920	19920	19920	0
246	20250211	170000	5859790	19920	19920	19920	19920	0
247	20250211	165900	5859790	19920	19920	19920	19920	0
248	20250211	165800	5859790	19920	19920	19920	19920	0
249	20250211	165700	5859790	19920	19920	19920	19920	0
250	20250211	165600	5859790	19920	19920	19920	19920	0
251	20250211	165500	5859790	19920	19920	19920	19920	0
252	20250211	165400	5859790	19920	19920	19920	19920	0
253	20250211	165300	5859790	19920	19920	19920	19920	0
254	20250211	165200	5859790	19920	19920	19920	19920	0
255	20250211	165100	5859790	19920	19920	19920	19920	0
256	20250211	165000	5859790	19920	19920	19920	19920	0
257	20250211	164900	5859790	19920	19920	19920	19920	0
258	20250211	164800	5859790	19920	19920	19920	19920	0
259	20250211	164700	5859790	19920	19920	19920	19920	0
260	20250211	164600	5859790	19920	19920	19920	19920	0
261	20250211	164500	5859790	19920	19920	19920	19920	0
262	20250211	164400	5859790	19920	19920	19920	19920	0
263	20250211	164300	5859790	19920	19920	19920	19920	0
264	20250211	164200	5859790	19920	19920	19920	19920	0
265	20250211	164100	5859790	19920	19920	19920	19920	0
266	20250211	164000	5859790	19920	19920	19920	19920	0
267	20250211	163900	5859790	19920	19920	19920	19920	0
268	20250211	163800	5859790	19920	19920	19920	19920	0
269	20250211	163700	5859790	19920	19920	19920	19920	0
270	20250211	163600	5859790	19920	19920	19920	19920	0
271	20250211	163500	5859790	19920	19920	19920	19920	0
272	20250211	163400	5859790	19920	19920	19920	19920	4
273	20250211	163300	5859790	19920	19920	19920	19920	0
274	20250211	163200	5859790	19920	19920	19920	19920	0
275	20250211	163100	5859790	19920	19920	19920	19920	0
276	20250211	163000	5859790	19920	19920	19920	19920	0
277	20250211	162900	5859790	19920	19920	19920	19920	0
278	20250211	162800	5859790	19920	19920	19920	19920	0
279	20250211	162700	5859790	19920	19920	19920	19920	0
280	20250211	162600	5859790	19920	19920	19920	19920	0
281	20250211	162500	5859790	19920	19920	19920	19920	0
282	20250211	162400	5859790	19920	19920	19920	19920	0
283	20250211	162300	5859790	19920	19920	19920	19920	0
284	20250211	162200	5859790	19920	19920	19920	19920	0
285	20250211	162100	5859790	19920	19920	19920	19920	0
286	20250211	162000	5859790	19920	19920	19920	19920	0
287	20250211	161900	5859790	19920	19920	19920	19920	0
288	20250211	161800	5859790	19920	19920	19920	19920	0
289	20250211	161700	5859790	19920	19920	19920	19920	0
290	20250211	161600	5859790	19920	19920	19920	19920	0
291	20250211	161500	5859790	19920	19920	19920	19920	0
292	20250211	161400	5859790	19920	19920	19920	19920	0
293	20250211	161300	5859790	19920	19920	19920	19920	0
294	20250211	161200	5859790	19920	19920	19920	19920	0
295	20250211	161100	5859790	19920	19920	19920	19920	0
296	20250211	161000	5859790	19920	19920	19920	19920	0
297	20250211	160900	5859790	19920	19920	19920	19920	0
298	20250211	160800	5859790	19920	19920	19920	19920	0
299	20250211	160700	5859790	19920	19920	19920	19920	0
300	20250211	160600	5859790	19920	19920	19920	19920	0
301	20250211	160500	5859790	19920	19920	19920	19920	0
302	20250211	160400	5859790	19920	19920	19920	19920	4
303	20250211	160300	5859790	19920	19920	19920	19920	0
304	20250211	160200	5859790	19920	19920	19920	19920	0
305	20250211	160100	5859790	19920	19920	19920	19920	0
306	20250211	160000	5859790	19920	19920	19920	19920	0
307	20250211	155900	5859790	19920	19920	19920	19920	0
308	20250211	155800	5859790	19920	19920	19920	19920	0
309	20250211	155700	5859790	19920	19920	19920	19920	0
310	20250211	155600	5859790	19920	19920	19920	19920	0
311	20250211	155500	5859790	19920	19920	19920	19920	0
312	20250211	155400	5859790	19920	19920	19920	19920	0
313	20250211	155300	5859790	19920	19920	19920	19920	0
314	20250211	155200	5859790	19920	19920	19920	19920	0
315	20250211	155100	5859790	19920	19920	19920	19920	0
316	20250211	155000	5859790	19920	19920	19920	19920	0
317	20250211	154900	5859790	19920	19920	19920	19920	0
318	20250211	154800	5859790	19920	19920	19920	19920	0
319	20250211	154700	5859790	19920	19920	19920	19920	0
320	20250211	154600	5859790	19920	19920	19920	19920	0
321	20250211	154500	5859790	19920	19920	19920	19920	0
322	20250211	154400	5859790	19920	19920	19920	19920	0
323	20250211	154300	5859790	19920	19920	19920	19920	0
324	20250211	154200	5859790	19920	19920	19920	19920	0
325	20250211	154100	5859790	19920	19920	19920	19920	0
326	20250211	154000	5859790	19920	19920	19920	19920	0
327	20250211	153900	5859790	19920	19920	19920	19920	0
328	20250211	153800	5859790	19920	19920	19920	19920	0
329	20250211	153700	5859790	19920	19920	19920	19920	0
330	20250211	153600	5859790	19920	19920	19920	19920	0
331	20250211	153500	5859790	19920	19920	19920	19920	0
332	20250211	153400	5859790	19920	19920	19920	19920	4
333	20250211	153300	5859790	19920	19920	19920	19920	0
334	20250211	153200	5859790	19920	19920	19920	19920	0
335	20250211	153100	5859790	19920	19920	19920	19920	0
336	20250211	153000	5859790	19920	19920	19920	19920	4
337	20250211	152900	5780110	19920	19920	19920	19920	0
338	20250211	152800	5780110	19920	19920	19920	19920	0
339	20250211	152700	5780110	19920	19920	19920	19920	0
340	20250211	152600	5780110	19920	19920	19920	19920	0
341	20250211	152500	5780110	19920	19920	19920	19920	0
342	20250211	152400	5780110	19920	19920	19920	19920	0
343	20250211	152300	5780110	19920	19920	19920	19920	0
344	20250211	152200	5780110	19920	19920	19920	19920	0
345	20250211	152100	5780110	19920	19920	19920	19920	0
346	20250211	152000	5780110	19920	19920	19920	19920	0
347	20250211	151900	5780110	19920	19920	19920	19920	0
348	20250211	151800	5780110	19920	19920	19920	19920	0
349	20250211	151700	5780110	19920	19920	19920	19920	0
350	20250211	151600	5780110	19920	19920	19920	19920	0
351	20250211	151500	5780110	19920	19920	19920	19920	0
352	20250211	151400	5780110	19920	19920	19920	19920	0
353	20250211	151300	5780110	19920	19920	19920	19920	0
354	20250211	151200	5780110	19920	19920	19920	19920	0
355	20250211	151100	5780110	19920	19920	19920	19920	0
356	20250211	151000	5780110	19920	19920	19920	19920	0
357	20250211	150900	5780110	19920	19920	19920	19920	0
358	20250211	150800	5780110	19920	19920	19920	19920	0
359	20250211	150700	5780110	19920	19920	19920	19920	11
360	20250211	150600	5560990	19930	19930	19930	19930	0
361	20250211	150500	5560990	19930	19930	19930	19930	0
362	20250211	150400	5560990	19930	19930	19930	19930	0
363	20250211	150300	5560990	19930	19930	19930	19930	0
364	20250211	150200	5560990	19930	19930	19930	19930	0
365	20250211	150100	5560990	19930	19930	19930	19930	0
366	20250211	150000	5560990	19930	19930	19930	19930	0
367	20250211	145900	5560990	19930	19930	19930	19930	0
368	20250211	145800	5560990	19930	19930	19930	19930	0
369	20250211	145700	5560990	19930	19930	19930	19930	0
370	20250211	145600	5560990	19930	19930	19930	19930	44
371	20250211	145500	4684070	19930	19930	19930	19930	0
372	20250211	145400	4684070	19930	19930	19930	19930	0
373	20250211	145300	4684070	19930	19930	19930	19930	0
374	20250211	145200	4684070	19930	19930	19930	19930	0
375	20250211	145100	4684070	19930	19930	19930	19930	0
376	20250211	145000	4684070	19930	19930	19930	19930	0
377	20250211	144900	4684070	19930	19930	19930	19930	0
378	20250211	144800	4684070	19930	19930	19930	19930	0
379	20250211	144700	4684070	19930	19930	19930	19930	0
380	20250211	144600	4684070	19930	19930	19930	19930	0
381	20250211	144500	4684070	19930	19930	19930	19930	0
382	20250211	144400	4684070	19930	19930	19930	19930	0
383	20250211	144300	4684070	19930	19930	19930	19930	0
384	20250211	144200	4684070	19930	19930	19930	19930	4
385	20250211	144100	4604350	19980	19980	19980	19980	0
386	20250211	144000	4604350	19980	19980	19980	19980	0
387	20250211	143900	4604350	19980	19980	19980	19980	50
388	20250211	143800	3605350	19980	19980	19980	19980	0
389	20250211	143700	3605350	19980	19980	19980	19980	0
390	20250211	143600	3605350	19980	19980	19980	19980	0
391	20250211	143500	3605350	19980	19980	19980	19980	0
392	20250211	143400	3605350	19980	19980	19980	19980	0
393	20250211	143300	3605350	19980	19980	19980	19980	0
394	20250211	143200	3605350	19980	19980	19980	19980	0
395	20250211	143100	3605350	19980	19980	19980	19980	0
396	20250211	143000	3605350	19980	19980	19980	19980	0
397	20250211	142900	3605350	19980	19980	19980	19980	0
398	20250211	142800	3605350	19980	19980	19980	19980	0
399	20250211	142700	3605350	19980	19980	19980	19980	1
400	20250211	142600	3585370	19500	19500	19500	19500	1
401	20250211	142500	3565870	19980	19980	19980	19980	0
402	20250211	142400	3565870	19980	19980	19980	19980	0
403	20250211	142300	3565870	19980	19980	19980	19980	0
404	20250211	142200	3565870	19980	19980	19980	19980	0
405	20250211	142100	3565870	19980	19500	19980	19000	11
406	20250211	142000	3355350	19980	19980	19980	19980	0
407	20250211	141900	3355350	19980	19980	19980	19980	0
408	20250211	141800	3355350	19980	19980	19980	19980	0
409	20250211	141700	3355350	19980	19980	19980	19980	0
410	20250211	141600	3355350	19980	19980	19980	19980	0
411	20250211	141500	3355350	19980	19980	19980	19980	0
412	20250211	141400	3355350	19980	19980	19980	19980	0
413	20250211	141300	3355350	19980	19980	19980	19980	0
414	20250211	141200	3355350	19980	19980	19980	19980	0
415	20250211	141100	3355350	19980	19980	19980	19980	0
416	20250211	141000	3355350	19980	19980	19980	19980	0
417	20250211	140900	3355350	19980	19980	19980	19980	0
418	20250211	140800	3355350	19980	19980	19980	19980	0
419	20250211	140700	3355350	19980	19980	19980	19980	0
420	20250211	140600	3355350	19980	19980	19980	19980	0
421	20250211	140500	3355350	19980	19980	19980	19980	0
422	20250211	140400	3355350	19980	19980	19980	19980	0
423	20250211	140300	3355350	19980	19980	19980	19980	0
424	20250211	140200	3355350	19980	19980	19980	19980	0
425	20250211	140100	3355350	19980	19980	19980	19980	0
426	20250211	140000	3355350	19980	19980	19980	19980	0
427	20250211	135900	3355350	19980	19980	19980	19980	0
428	20250211	135800	3355350	19980	19980	19980	19980	0
429	20250211	135700	3355350	19980	19980	19980	19980	0
430	20250211	135600	3355350	19980	19980	19980	19980	0
431	20250211	135500	3355350	19980	19980	19980	19980	0
432	20250211	135400	3355350	19980	19980	19980	19980	0
433	20250211	135300	3355350	19980	19980	19980	19980	0
434	20250211	135200	3355350	19980	19980	19980	19980	0
435	20250211	135100	3355350	19980	19980	19980	19980	0
436	20250211	135000	3355350	19980	19980	19980	19980	0
437	20250211	134900	3355350	19980	19980	19980	19980	0
438	20250211	134800	3355350	19980	19980	19980	19980	0
439	20250211	134700	3355350	19980	19980	19980	19980	0
440	20250211	134600	3355350	19980	19980	19980	19980	0
441	20250211	134500	3355350	19980	19980	19980	19980	0
442	20250211	134400	3355350	19980	19980	19980	19980	0
443	20250211	134300	3355350	19980	19980	19980	19980	0
444	20250211	134200	3355350	19980	19980	19980	19980	0
445	20250211	134100	3355350	19980	19980	19980	19980	0
446	20250211	134000	3355350	19980	19980	19980	19980	0
447	20250211	133900	3355350	19980	19980	19980	19980	0
448	20250211	133800	3355350	19980	19980	19980	19980	0
449	20250211	133700	3355350	19980	19980	19980	19980	0
450	20250211	133600	3355350	19980	19980	19980	19980	0
451	20250211	133500	3355350	19980	19980	19980	19980	0
452	20250211	133400	3355350	19980	19980	19980	19980	0
453	20250211	133300	3355350	19980	19980	19980	19980	0
454	20250211	133200	3355350	19980	19980	19980	19980	0
455	20250211	133100	3355350	19980	19980	19980	19980	0
456	20250211	133000	3355350	19980	19980	19980	19980	0
457	20250211	132900	3355350	19980	19980	19980	19980	0
458	20250211	132800	3355350	19980	19980	19980	19980	0
459	20250211	132700	3355350	19980	19980	19980	19980	1
460	20250211	132600	3335370	19970	19970	19970	19970	0
461	20250211	132500	3335370	19970	19970	19970	19970	0
462	20250211	132400	3335370	19970	19970	19970	19970	0
463	20250211	132300	3335370	19970	19970	19970	19970	0
464	20250211	132200	3335370	19970	19970	19970	19970	0
465	20250211	132100	3335370	19970	19970	19970	19970	0
466	20250211	132000	3335370	19970	19970	19970	19970	0
467	20250211	131900	3335370	19970	19970	19970	19970	0
468	20250211	131800	3335370	19970	19970	19970	19970	0
469	20250211	131700	3335370	19970	19970	19970	19970	0
470	20250211	131600	3335370	19970	19970	19970	19970	0
471	20250211	131500	3335370	19970	19970	19970	19970	0
472	20250211	131400	3335370	19970	19970	19970	19970	0
473	20250211	131300	3335370	19970	19970	19970	19970	0
474	20250211	131200	3335370	19970	19970	19970	19970	0
475	20250211	131100	3335370	19970	19970	19970	19970	0
476	20250211	131000	3335370	19970	19970	19970	19970	0
477	20250211	130900	3335370	19970	19970	19970	19970	0
478	20250211	130800	3335370	19970	19970	19970	19970	0
479	20250211	130700	3335370	19970	19970	19970	19970	0
480	20250211	130600	3335370	19970	19970	19970	19970	0
481	20250211	130500	3335370	19970	19970	19970	19970	0
482	20250211	130400	3335370	19970	19970	19970	19970	0
483	20250211	130300	3335370	19970	19970	19970	19970	0
484	20250211	130200	3335370	19970	19970	19970	19970	0
485	20250211	130100	3335370	19970	19970	19970	19970	0
486	20250211	130000	3335370	19970	19970	19970	19970	0
487	20250211	125900	3335370	19970	19970	19970	19970	0
488	20250211	125800	3335370	19970	19970	19970	19970	0
489	20250211	125700	3335370	19970	19970	19970	19970	0
490	20250211	125600	3335370	19970	19970	19970	19970	0
491	20250211	125500	3335370	19970	19970	19970	19970	0
492	20250211	125400	3335370	19970	19970	19970	19970	0
493	20250211	125300	3335370	19970	19970	19970	19970	0
494	20250211	125200	3335370	19970	19970	19970	19970	0
495	20250211	125100	3335370	19970	19970	19970	19970	0
496	20250211	125000	3335370	19970	19970	19970	19970	0
497	20250211	124900	3335370	19970	19970	19970	19970	0
498	20250211	124800	3335370	19970	19970	19970	19970	0
499	20250211	124700	3335370	19970	19970	19970	19970	0
500	20250211	124600	3335370	19970	19970	19970	19970	0
501	20250211	124500	3335370	19970	19970	19970	19970	0
502	20250211	124400	3335370	19970	19970	19970	19970	0
503	20250211	124300	3335370	19970	19970	19970	19970	0
504	20250211	124200	3335370	19970	19970	19970	19970	0
505	20250211	124100	3335370	19970	19970	19970	19970	0
506	20250211	124000	3335370	19970	19970	19970	19970	0
507	20250211	123900	3335370	19970	19970	19970	19970	0
508	20250211	123800	3335370	19970	19970	19970	19970	0
509	20250211	123700	3335370	19970	19970	19970	19970	0
510	20250211	123600	3335370	19970	19970	19970	19970	0
511	20250211	123500	3335370	19970	19970	19970	19970	0
512	20250211	123400	3335370	19970	19970	19970	19970	0
513	20250211	123300	3335370	19970	19970	19970	19970	0
514	20250211	123200	3335370	19970	19970	19970	19970	0
515	20250211	123100	3335370	19970	19970	19970	19970	0
516	20250211	123000	3335370	19970	19970	19970	19970	0
517	20250211	122900	3335370	19970	19970	19970	19970	0
518	20250211	122800	3335370	19970	19970	19980	19970	65
519	20250211	122700	2036970	19990	19990	19990	19990	0
520	20250211	122600	2036970	19990	19990	19990	19990	0
521	20250211	122500	2036970	19990	19990	19990	19990	0
522	20250211	122400	2036970	19990	19990	19990	19990	0
523	20250211	122300	2036970	19990	19990	19990	19990	0
524	20250211	122200	2036970	19990	19990	19990	19990	0
525	20250211	122100	2036970	19990	19990	19990	19990	0
526	20250211	122000	2036970	19990	19990	19990	19990	0
527	20250211	121900	2036970	19990	19990	19990	19990	0
528	20250211	121800	2036970	19990	19990	19990	19990	0
529	20250211	121700	2036970	19990	19990	19990	19990	0
530	20250211	121600	2036970	19990	19990	19990	19990	0
531	20250211	121500	2036970	19990	19990	19990	19990	0
532	20250211	121400	2036970	19990	19990	19990	19990	0
533	20250211	121300	2036970	19990	19990	19990	19990	0
534	20250211	121200	2036970	19990	19990	19990	19990	0
535	20250211	121100	2036970	19990	19990	19990	19990	0
536	20250211	121000	2036970	19990	19990	19990	19990	0
537	20250211	120900	2036970	19990	19990	19990	19990	0
538	20250211	120800	2036970	19990	19990	19990	19990	0
539	20250211	120700	2036970	19990	19990	19990	19990	0
540	20250211	120600	2036970	19990	19990	19990	19990	0
541	20250211	120500	2036970	19990	19990	19990	19990	0
542	20250211	120400	2036970	19990	19990	19990	19990	0
543	20250211	120300	2036970	19990	19990	19990	19990	0
544	20250211	120200	2036970	19990	19990	19990	19990	0
545	20250211	120100	2036970	19990	19990	19990	19990	0
546	20250211	120000	2036970	19990	19990	19990	19990	0
547	20250211	115900	2036970	19990	19990	19990	19990	0
548	20250211	115800	2036970	19990	19990	19990	19990	0
549	20250211	115700	2036970	19990	19990	19990	19990	0
550	20250211	115600	2036970	19990	19990	19990	19990	0
551	20250211	115500	2036970	19990	19990	19990	19990	0
552	20250211	115400	2036970	19990	19990	19990	19990	0
553	20250211	115300	2036970	19990	19990	19990	19990	0
554	20250211	115200	2036970	19990	19990	19990	19990	0
555	20250211	115100	2036970	19990	19990	19990	19990	0
556	20250211	115000	2036970	19990	19990	19990	19990	0
557	20250211	114900	2036970	19990	19990	19990	19990	0
558	20250211	114800	2036970	19990	19990	19990	19990	0
559	20250211	114700	2036970	19990	19990	19990	19990	0
560	20250211	114600	2036970	19990	19990	19990	19990	0
561	20250211	114500	2036970	19990	19990	19990	19990	0
562	20250211	114400	2036970	19990	19990	19990	19990	0
563	20250211	114300	2036970	19990	19990	19990	19990	0
564	20250211	114200	2036970	19990	19990	19990	19990	0
565	20250211	114100	2036970	19990	19990	19990	19990	0
566	20250211	114000	2036970	19990	19990	19990	19990	0
567	20250211	113900	2036970	19990	19990	19990	19990	0
568	20250211	113800	2036970	19990	19990	19990	19990	0
569	20250211	113700	2036970	19990	19990	19990	19990	0
570	20250211	113600	2036970	19990	19990	19990	19990	0
571	20250211	113500	2036970	19990	19990	19990	19990	0
572	20250211	113400	2036970	19990	19990	19990	19990	0
573	20250211	113300	2036970	19990	19990	19990	19990	0
574	20250211	113200	2036970	19990	19990	19990	19990	0
575	20250211	113100	2036970	19990	19990	19990	19990	0
576	20250211	113000	2036970	19990	19990	19990	19990	0
577	20250211	112900	2036970	19990	19990	19990	19990	0
578	20250211	112800	2036970	19990	19990	19990	19990	0
579	20250211	112700	2036970	19990	19990	19990	19990	0
580	20250211	112600	2036970	19990	19990	19990	19990	0
581	20250211	112500	2036970	19990	19990	19990	19990	0
582	20250211	112400	2036970	19990	19990	19990	19990	0
583	20250211	112300	2036970	19990	19990	19990	19990	0
584	20250211	112200	2036970	19990	19990	19990	19990	0
585	20250211	112100	2036970	19990	19990	19990	19990	0
586	20250211	112000	2036970	19990	19990	19990	19990	0
587	20250211	111900	2036970	19990	19990	19990	19990	0
588	20250211	111800	2036970	19990	19990	19990	19990	0
589	20250211	111700	2036970	19990	19990	19990	19990	0
590	20250211	111600	2036970	19990	19990	19990	19990	0
591	20250211	111500	2036970	19990	19990	19990	19990	0
592	20250211	111400	2036970	19990	19990	19990	19990	0
593	20250211	111300	2036970	19990	19990	19990	19990	0
594	20250211	111200	2036970	19990	19990	19990	19990	0
595	20250211	111100	2036970	19990	19990	19990	19990	0
596	20250211	111000	2036970	19990	19990	19990	19990	0
597	20250211	110900	2036970	19990	19990	19990	19990	0
598	20250211	110800	2036970	19990	19990	19990	19990	0
599	20250211	110700	2036970	19990	19990	19990	19990	0
600	20250211	110600	2036970	19990	19990	19990	19990	0
601	20250211	110500	2036970	19990	19980	19990	19980	2
602	20250211	110400	1997000	19990	19990	19990	19990	0
603	20250211	110300	1997000	19990	19990	19990	19990	0
604	20250211	110200	1997000	19990	19990	19990	19990	0
605	20250211	110100	1997000	19990	19990	19990	19990	0
606	20250211	110000	1997000	19990	19990	19990	19990	0
607	20250211	105900	1997000	19990	19990	19990	19990	0
608	20250211	105800	1997000	19990	19990	19990	19990	0
609	20250211	105700	1997000	19990	19990	19990	19990	0
610	20250211	105600	1997000	19990	19990	19990	19990	0
611	20250211	105500	1997000	19990	19990	19990	19990	0
612	20250211	105400	1997000	19990	19990	19990	19990	0
613	20250211	105300	1997000	19990	19990	19990	19990	0
614	20250211	105200	1997000	19990	19990	19990	19990	0
615	20250211	105100	1997000	19990	19990	19990	19990	0
616	20250211	105000	1997000	19990	19990	19990	19990	9
617	20250211	104900	1817090	19990	19990	19990	19990	0
618	20250211	104800	1817090	19990	19990	19990	19990	0
619	20250211	104700	1817090	19990	19990	19990	19990	0
620	20250211	104600	1817090	19990	19990	19990	19990	0
621	20250211	104500	1817090	19990	19990	19990	19990	0
622	20250211	104400	1817090	19990	19990	19990	19990	0
623	20250211	104300	1817090	19990	19990	19990	19990	0
624	20250211	104200	1817090	19990	19990	19990	19990	0
625	20250211	104100	1817090	19990	19990	19990	19990	0
626	20250211	104000	1817090	19990	19990	19990	19990	0
627	20250211	103900	1817090	19990	19990	19990	19990	0
628	20250211	103800	1817090	19990	19990	19990	19990	0
629	20250211	103700	1817090	19990	19990	19990	19990	2
630	20250211	103600	1777110	19990	19990	19990	19990	10
631	20250211	103500	1577210	20000	20000	20000	20000	0
632	20250211	103400	1577210	20000	20000	20000	20000	0
633	20250211	103300	1577210	20000	20000	20000	20000	0
634	20250211	103200	1577210	20000	20000	20000	20000	0
635	20250211	103100	1577210	20000	20000	20000	20000	0
636	20250211	103000	1577210	20000	20000	20000	20000	0
637	20250211	102900	1577210	20000	20000	20000	20000	0
638	20250211	102800	1577210	20000	20000	20000	20000	0
639	20250211	102700	1577210	20000	20000	20000	20000	0
640	20250211	102600	1577210	20000	20000	20000	20000	0
641	20250211	102500	1577210	20000	20000	20000	20000	0
642	20250211	102400	1577210	20000	20000	20000	20000	0
643	20250211	102300	1577210	20000	20000	20000	20000	0
644	20250211	102200	1577210	20000	20000	20000	20000	0
645	20250211	102100	1577210	20000	20000	20000	20000	0
646	20250211	102000	1577210	20000	20000	20000	20000	0
647	20250211	101900	1577210	20000	20000	20000	20000	0
648	20250211	101800	1577210	20000	20000	20000	20000	0
649	20250211	101700	1577210	20000	20000	20000	20000	0
650	20250211	101600	1577210	20000	20000	20000	20000	0
651	20250211	101500	1577210	20000	20000	20000	20000	0
652	20250211	101400	1577210	20000	20000	20000	20000	0
653	20250211	101300	1577210	20000	20000	20000	20000	0
654	20250211	101200	1577210	20000	20000	20000	20000	0
655	20250211	101100	1577210	20000	20000	20000	20000	0
656	20250211	101000	1577210	20000	20000	20000	20000	0
657	20250211	100900	1577210	20000	20000	20000	20000	0
658	20250211	100800	1577210	20000	20000	20000	20000	0
659	20250211	100700	1577210	20000	20000	20000	20000	0
660	20250211	100600	1577210	20000	20000	20000	20000	0
661	20250211	100500	1577210	20000	20000	20000	20000	0
662	20250211	100400	1577210	20000	20000	20000	20000	0
663	20250211	100300	1577210	20000	20000	20000	20000	0
664	20250211	100200	1577210	20000	20000	20000	20000	0
665	20250211	100100	1577210	20000	20000	20000	20000	0
666	20250211	100000	1577210	20000	20000	20000	20000	0
667	20250211	095900	1577210	20000	20000	20000	20000	0
668	20250211	095800	1577210	20000	20000	20000	20000	0
669	20250211	095700	1577210	20000	20000	20000	20000	0
670	20250211	095600	1577210	20000	20000	20000	20000	0
671	20250211	095500	1577210	20000	20000	20000	20000	0
672	20250211	095400	1577210	20000	20000	20000	20000	0
673	20250211	095300	1577210	20000	20000	20000	20000	0
674	20250211	095200	1577210	20000	20000	20000	20000	0
675	20250211	095100	1577210	20000	20000	20000	20000	0
676	20250211	095000	1577210	20000	20000	20000	20000	0
677	20250211	094900	1577210	20000	20000	20000	20000	0
678	20250211	094800	1577210	20000	19940	20000	19940	79
679	20250211	094700	0	19870	19870	19870	19870	0
680	20250211	094600	0	19870	19870	19870	19870	0
681	20250211	094500	0	19870	19870	19870	19870	0
682	20250211	094400	0	19870	19870	19870	19870	0
683	20250211	094300	0	19870	19870	19870	19870	0
684	20250211	094200	0	19870	19870	19870	19870	0
685	20250211	094100	0	19870	19870	19870	19870	0
686	20250211	094000	0	19870	19870	19870	19870	0
687	20250211	093900	0	19870	19870	19870	19870	0
688	20250211	093800	0	19870	19870	19870	19870	0
689	20250211	093700	0	19870	19870	19870	19870	0
690	20250211	093600	0	19870	19870	19870	19870	0
691	20250211	093500	0	19870	19870	19870	19870	0
692	20250211	093400	0	19870	19870	19870	19870	0
693	20250211	093300	0	19870	19870	19870	19870	0
694	20250211	093200	0	19870	19870	19870	19870	0
695	20250211	093100	0	19870	19870	19870	19870	0
696	20250211	093000	0	19870	19870	19870	19870	0
697	20250211	092900	0	19870	19870	19870	19870	0
698	20250211	092800	0	19870	19870	19870	19870	0
699	20250211	092700	0	19870	19870	19870	19870	0
700	20250211	092600	0	19870	19870	19870	19870	0
701	20250211	092500	0	19870	19870	19870	19870	0
702	20250211	092400	0	19870	19870	19870	19870	0
703	20250211	092300	0	19870	19870	19870	19870	0
704	20250211	092200	0	19870	19870	19870	19870	0
705	20250211	092100	0	19870	19870	19870	19870	0
706	20250211	092000	0	19870	19870	19870	19870	0
707	20250211	091900	0	19870	19870	19870	19870	0
708	20250211	091800	0	19870	19870	19870	19870	0
709	20250211	091700	0	19870	19870	19870	19870	0
710	20250211	091600	0	19870	19870	19870	19870	0
711	20250211	091500	0	19870	19870	19870	19870	0
712	20250211	091400	0	19870	19870	19870	19870	0
713	20250211	091300	0	19870	19870	19870	19870	0
714	20250211	091200	0	19870	19870	19870	19870	0
715	20250211	091100	0	19870	19870	19870	19870	0
716	20250211	091000	0	19870	19870	19870	19870	0
717	20250211	090900	0	19870	19870	19870	19870	0
718	20250211	090800	0	19870	19870	19870	19870	0
719	20250211	090700	0	19870	19870	19870	19870	0
720	20250211	090600	0	19870	19870	19870	19870	0
721	20250211	090500	0	19870	19870	19870	19870	0
722	20250211	090400	0	19870	19870	19870	19870	0
723	20250211	090300	0	19870	19870	19870	19870	0
724	20250211	090200	0	19870	19870	19870	19870	0
725	20250211	090100	0	19870	19870	19870	19870	0
726	20250211	090000	0	19870	19870	19870	19870	0