KissMeData/011040/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	185600	122540340	5860	5860	5860	5860	602
3	20250219	185500	122540340	5860	5860	5860	5860	0
4	20250219	185400	122540340	5860	5860	5860	5860	0
5	20250219	185300	122540340	5860	5860	5860	5860	0
6	20250219	185200	122540340	5860	5860	5860	5860	0
7	20250219	185100	122540340	5860	5860	5860	5860	0
8	20250219	185000	122540340	5860	5860	5860	5860	0
9	20250219	184900	122540340	5860	5860	5860	5860	0
10	20250219	184800	122540340	5860	5860	5860	5860	0
11	20250219	184700	122540340	5860	5860	5860	5860	0
12	20250219	184600	122540340	5860	5860	5860	5860	0
13	20250219	184500	122540340	5860	5860	5860	5860	0
14	20250219	184400	122540340	5860	5860	5860	5860	0
15	20250219	184300	122540340	5860	5860	5860	5860	0
16	20250219	184200	122540340	5860	5860	5860	5860	0
17	20250219	184100	122540340	5860	5860	5860	5860	0
18	20250219	184000	122540340	5860	5860	5860	5860	0
19	20250219	183900	122540340	5860	5860	5860	5860	0
20	20250219	183800	122540340	5860	5860	5860	5860	0
21	20250219	183700	122540340	5860	5860	5860	5860	0
22	20250219	183600	122540340	5860	5860	5860	5860	0
23	20250219	183500	122540340	5860	5860	5860	5860	0
24	20250219	183400	122540340	5860	5860	5860	5860	0
25	20250219	183300	122540340	5860	5860	5860	5860	0
26	20250219	183200	122540340	5860	5860	5860	5860	0
27	20250219	183100	122540340	5860	5860	5860	5860	0
28	20250219	183000	122540340	5860	5860	5860	5860	0
29	20250219	182900	122540340	5860	5860	5860	5860	0
30	20250219	182800	122540340	5860	5860	5860	5860	0
31	20250219	182700	122540340	5860	5860	5860	5860	0
32	20250219	182600	122540340	5860	5860	5860	5860	602
33	20250219	182500	122540340	5860	5860	5860	5860	0
34	20250219	182400	122540340	5860	5860	5860	5860	0
35	20250219	182300	122540340	5860	5860	5860	5860	0
36	20250219	182200	122540340	5860	5860	5860	5860	0
37	20250219	182100	122540340	5860	5860	5860	5860	0
38	20250219	182000	122540340	5860	5860	5860	5860	0
39	20250219	181900	122540340	5860	5860	5860	5860	0
40	20250219	181800	122540340	5860	5860	5860	5860	0
41	20250219	181700	122540340	5860	5860	5860	5860	0
42	20250219	181600	122540340	5860	5860	5860	5860	0
43	20250219	181500	122540340	5860	5860	5860	5860	0
44	20250219	181400	122540340	5860	5860	5860	5860	0
45	20250219	181300	122540340	5860	5860	5860	5860	0
46	20250219	181200	122540340	5860	5860	5860	5860	0
47	20250219	181100	122540340	5860	5860	5860	5860	0
48	20250219	181000	122540340	5860	5860	5860	5860	0
49	20250219	180900	122540340	5860	5860	5860	5860	0
50	20250219	180800	122540340	5860	5860	5860	5860	0
51	20250219	180700	122540340	5860	5860	5860	5860	0
52	20250219	180600	122540340	5860	5860	5860	5860	0
53	20250219	180500	122540340	5860	5860	5860	5860	0
54	20250219	180400	122540340	5860	5860	5860	5860	0
55	20250219	180300	122540340	5860	5860	5860	5860	0
56	20250219	180200	122540340	5860	5860	5860	5860	0
57	20250219	180100	122540340	5860	5860	5860	5860	0
58	20250219	180000	122540340	5860	5860	5860	5860	0
59	20250219	175900	122540340	5860	5860	5860	5860	0
60	20250219	175800	122540340	5860	5860	5860	5860	0
61	20250219	175700	122540340	5860	5860	5860	5860	0
62	20250219	175600	122540340	5860	5860	5860	5860	602
63	20250219	175500	122540340	5860	5860	5860	5860	0
64	20250219	175400	122540340	5860	5860	5860	5860	0
65	20250219	175300	122540340	5860	5860	5860	5860	0
66	20250219	175200	122540340	5860	5860	5860	5860	0
67	20250219	175100	122540340	5860	5860	5860	5860	0
68	20250219	175000	122540340	5860	5860	5860	5860	0
69	20250219	174900	122540340	5860	5860	5860	5860	0
70	20250219	174800	122540340	5860	5860	5860	5860	0
71	20250219	174700	122540340	5860	5860	5860	5860	0
72	20250219	174600	122540340	5860	5860	5860	5860	0
73	20250219	174500	122540340	5860	5860	5860	5860	0
74	20250219	174400	122540340	5860	5860	5860	5860	0
75	20250219	174300	122540340	5860	5860	5860	5860	0
76	20250219	174200	122540340	5860	5860	5860	5860	0
77	20250219	174100	122540340	5860	5860	5860	5860	0
78	20250219	174000	122540340	5860	5860	5860	5860	0
79	20250219	173900	122540340	5860	5860	5860	5860	0
80	20250219	173800	122540340	5860	5860	5860	5860	0
81	20250219	173700	122540340	5860	5860	5860	5860	0
82	20250219	173600	122540340	5860	5860	5860	5860	0
83	20250219	173500	122540340	5860	5860	5860	5860	0
84	20250219	173400	122540340	5860	5860	5860	5860	0
85	20250219	173300	122540340	5860	5860	5860	5860	0
86	20250219	173200	122540340	5860	5860	5860	5860	0
87	20250219	173100	122540340	5860	5860	5860	5860	0
88	20250219	173000	122540340	5860	5860	5860	5860	0
89	20250219	172900	122540340	5860	5860	5860	5860	0
90	20250219	172800	122540340	5860	5860	5860	5860	0
91	20250219	172700	122540340	5860	5860	5860	5860	0
92	20250219	172600	122540340	5860	5860	5860	5860	602
93	20250219	172500	122540340	5860	5860	5860	5860	0
94	20250219	172400	122540340	5860	5860	5860	5860	0
95	20250219	172300	122540340	5860	5860	5860	5860	0
96	20250219	172200	122540340	5860	5860	5860	5860	0
97	20250219	172100	122540340	5860	5860	5860	5860	0
98	20250219	172000	122540340	5860	5860	5860	5860	0
99	20250219	171900	122540340	5860	5860	5860	5860	0
100	20250219	171800	122540340	5860	5860	5860	5860	0
101	20250219	171700	122540340	5860	5860	5860	5860	0
102	20250219	171600	122540340	5860	5860	5860	5860	0
103	20250219	171500	122540340	5860	5860	5860	5860	0
104	20250219	171400	122540340	5860	5860	5860	5860	0
105	20250219	171300	122540340	5860	5860	5860	5860	0
106	20250219	171200	122540340	5860	5860	5860	5860	0
107	20250219	171100	122540340	5860	5860	5860	5860	0
108	20250219	171000	122540340	5860	5860	5860	5860	0
109	20250219	170900	122540340	5860	5860	5860	5860	0
110	20250219	170800	122540340	5860	5860	5860	5860	0
111	20250219	170700	122540340	5860	5860	5860	5860	0
112	20250219	170600	122540340	5860	5860	5860	5860	0
113	20250219	170500	122540340	5860	5860	5860	5860	0
114	20250219	170400	122540340	5860	5860	5860	5860	0
115	20250219	170300	122540340	5860	5860	5860	5860	0
116	20250219	170200	122540340	5860	5860	5860	5860	0
117	20250219	170100	122540340	5860	5860	5860	5860	0
118	20250219	170000	122540340	5860	5860	5860	5860	0
119	20250219	165900	122540340	5860	5860	5860	5860	0
120	20250219	165800	122540340	5860	5860	5860	5860	0
121	20250219	165700	122540340	5860	5860	5860	5860	0
122	20250219	165600	122540340	5860	5860	5860	5860	602
123	20250219	165500	122540340	5860	5860	5860	5860	0
124	20250219	165400	122540340	5860	5860	5860	5860	0
125	20250219	165300	122540340	5860	5860	5860	5860	0
126	20250219	165200	122540340	5860	5860	5860	5860	0
127	20250219	165100	122540340	5860	5860	5860	5860	0
128	20250219	165000	122540340	5860	5860	5860	5860	0
129	20250219	164900	122540340	5860	5860	5860	5860	0
130	20250219	164800	122540340	5860	5860	5860	5860	0
131	20250219	164700	122540340	5860	5860	5860	5860	0
132	20250219	164600	122540340	5860	5860	5860	5860	0
133	20250219	164500	122540340	5860	5860	5860	5860	0
134	20250219	164400	122540340	5860	5860	5860	5860	0
135	20250219	164300	122540340	5860	5860	5860	5860	0
136	20250219	164200	122540340	5860	5860	5860	5860	0
137	20250219	164100	122540340	5860	5860	5860	5860	0
138	20250219	164000	122540340	5860	5860	5860	5860	0
139	20250219	163900	122540340	5860	5860	5860	5860	0
140	20250219	163800	122540340	5860	5860	5860	5860	0
141	20250219	163700	122540340	5860	5860	5860	5860	0
142	20250219	163600	122540340	5860	5860	5860	5860	0
143	20250219	163500	122540340	5860	5860	5860	5860	0
144	20250219	163400	122540340	5860	5860	5860	5860	0
145	20250219	163300	122540340	5860	5860	5860	5860	0
146	20250219	163200	122540340	5860	5860	5860	5860	0
147	20250219	163100	122540340	5860	5860	5860	5860	0
148	20250219	163000	122540340	5860	5860	5860	5860	0
149	20250219	162900	122540340	5860	5860	5860	5860	0
150	20250219	162800	122540340	5860	5860	5860	5860	0
151	20250219	162700	122540340	5860	5860	5860	5860	0
152	20250219	162600	122540340	5860	5860	5860	5860	602
153	20250219	162500	122540340	5860	5860	5860	5860	0
154	20250219	162400	122540340	5860	5860	5860	5860	0
155	20250219	162300	122540340	5860	5860	5860	5860	0
156	20250219	162200	122540340	5860	5860	5860	5860	0
157	20250219	162100	122540340	5860	5860	5860	5860	0
158	20250219	162000	122540340	5860	5860	5860	5860	0
159	20250219	161900	122540340	5860	5860	5860	5860	0
160	20250219	161800	122540340	5860	5860	5860	5860	0
161	20250219	161700	122540340	5860	5860	5860	5860	0
162	20250219	161600	122540340	5860	5860	5860	5860	0
163	20250219	161500	122540340	5860	5860	5860	5860	0
164	20250219	161400	122540340	5860	5860	5860	5860	0
165	20250219	161300	122540340	5860	5860	5860	5860	0
166	20250219	161200	122540340	5860	5860	5860	5860	0
167	20250219	161100	122540340	5860	5860	5860	5860	0
168	20250219	161000	122540340	5860	5860	5860	5860	0
169	20250219	160900	122540340	5860	5860	5860	5860	0
170	20250219	160800	122540340	5860	5860	5860	5860	0
171	20250219	160700	122540340	5860	5860	5860	5860	0
172	20250219	160600	122540340	5860	5860	5860	5860	0
173	20250219	160500	122540340	5860	5860	5860	5860	0
174	20250219	160400	122540340	5860	5860	5860	5860	0
175	20250219	160300	122540340	5860	5860	5860	5860	0
176	20250219	160200	122540340	5860	5860	5860	5860	0
177	20250219	160100	122540340	5860	5860	5860	5860	0
178	20250219	160000	122540340	5860	5860	5860	5860	0
179	20250219	155900	122540340	5860	5860	5860	5860	0
180	20250219	155800	122540340	5860	5860	5860	5860	0
181	20250219	155700	122540340	5860	5860	5860	5860	0
182	20250219	155600	122540340	5860	5860	5860	5860	602
183	20250219	155500	122540340	5860	5860	5860	5860	0
184	20250219	155400	122540340	5860	5860	5860	5860	0
185	20250219	155300	122540340	5860	5860	5860	5860	0
186	20250219	155200	122540340	5860	5860	5860	5860	0
187	20250219	155100	122540340	5860	5860	5860	5860	0
188	20250219	155000	122540340	5860	5860	5860	5860	0
189	20250219	154900	122540340	5860	5860	5860	5860	0
190	20250219	154800	122540340	5860	5860	5860	5860	0
191	20250219	154700	122540340	5860	5860	5860	5860	0
192	20250219	154600	122540340	5860	5860	5860	5860	0
193	20250219	154500	122540340	5860	5860	5860	5860	0
194	20250219	154400	122540340	5860	5860	5860	5860	0
195	20250219	154300	122540340	5860	5860	5860	5860	0
196	20250219	154200	122540340	5860	5860	5860	5860	0
197	20250219	154100	122540340	5860	5860	5860	5860	0
198	20250219	154000	122540340	5860	5860	5860	5860	0
199	20250219	153900	122540340	5860	5860	5860	5860	0
200	20250219	153800	122540340	5860	5860	5860	5860	0
201	20250219	153700	122540340	5860	5860	5860	5860	0
202	20250219	153600	122540340	5860	5860	5860	5860	0
203	20250219	153500	122540340	5860	5860	5860	5860	0
204	20250219	153400	122540340	5860	5860	5860	5860	0
205	20250219	153300	122540340	5860	5860	5860	5860	0
206	20250219	153200	122540340	5860	5860	5860	5860	0
207	20250219	153100	122540340	5860	5860	5860	5860	0
208	20250219	153000	122540340	5860	5860	5860	5860	602
209	20250219	152900	119012620	5870	5870	5870	5870	0
210	20250219	152800	119012620	5870	5870	5870	5870	0
211	20250219	152700	119012620	5870	5870	5870	5870	0
212	20250219	152600	119012620	5870	5870	5870	5870	0
213	20250219	152500	119012620	5870	5870	5870	5870	0
214	20250219	152400	119012620	5870	5870	5870	5870	0
215	20250219	152300	119012620	5870	5870	5870	5870	0
216	20250219	152200	119012620	5870	5870	5870	5870	0
217	20250219	152100	119012620	5870	5870	5870	5870	0
218	20250219	152000	119012620	5870	5870	5870	5870	0
219	20250219	151900	119012620	5870	5870	5870	5870	0
220	20250219	151800	119012620	5870	5870	5870	5870	0
221	20250219	151700	119012620	5870	5870	5870	5870	0
222	20250219	151600	119012620	5870	5870	5870	5870	0
223	20250219	151500	119012620	5870	5870	5870	5870	0
224	20250219	151400	119012620	5870	5870	5870	5870	0
225	20250219	151300	119012620	5870	5870	5870	5870	0
226	20250219	151200	119012620	5870	5870	5870	5870	1
227	20250219	151100	119006750	5840	5860	5860	5840	480
228	20250219	151000	116203250	5870	5870	5870	5870	0
229	20250219	150900	116203250	5870	5870	5870	5870	10
230	20250219	150800	116144550	5840	5840	5840	5840	0
231	20250219	150700	116144550	5840	5840	5840	5840	5
232	20250219	150600	116115350	5870	5870	5870	5870	0
233	20250219	150500	116115350	5870	5870	5870	5870	0
234	20250219	150400	116115350	5870	5860	5870	5860	2
235	20250219	150300	116103620	5840	5860	5870	5840	134
236	20250219	150200	115320370	5850	5860	5860	5850	319
237	20250219	150100	113453730	5870	5870	5870	5870	0
238	20250219	150000	113453730	5870	5870	5870	5870	0
239	20250219	145900	113453730	5870	5870	5870	5870	0
240	20250219	145800	113453730	5870	5870	5870	5870	0
241	20250219	145700	113453730	5870	5870	5870	5870	0
242	20250219	145600	113453730	5870	5870	5870	5870	0
243	20250219	145500	113453730	5870	5860	5870	5860	2
244	20250219	145400	113442000	5870	5870	5870	5870	0
245	20250219	145300	113442000	5870	5870	5870	5870	0
246	20250219	145200	113442000	5870	5870	5870	5870	0
247	20250219	145100	113442000	5870	5870	5870	5870	0
248	20250219	145000	113442000	5870	5870	5870	5870	0
249	20250219	144900	113442000	5870	5870	5870	5870	0
250	20250219	144800	113442000	5870	5870	5870	5870	0
251	20250219	144700	113442000	5870	5870	5870	5870	0
252	20250219	144600	113442000	5870	5870	5870	5870	0
253	20250219	144500	113442000	5870	5870	5870	5870	0
254	20250219	144400	113442000	5870	5870	5870	5870	0
255	20250219	144300	113442000	5870	5870	5870	5870	0
256	20250219	144200	113442000	5870	5870	5870	5870	0
257	20250219	144100	113442000	5870	5870	5870	5870	0
258	20250219	144000	113442000	5870	5870	5870	5870	1
259	20250219	143900	113436130	5860	5860	5860	5860	0
260	20250219	143800	113436130	5860	5860	5860	5860	4
261	20250219	143700	113412690	5870	5870	5870	5870	0
262	20250219	143600	113412690	5870	5870	5870	5870	0
263	20250219	143500	113412690	5870	5870	5870	5870	0
264	20250219	143400	113412690	5870	5870	5870	5870	2
265	20250219	143300	113400950	5860	5870	5870	5860	3
266	20250219	143200	113383350	5870	5870	5870	5870	5
267	20250219	143100	113354000	5850	5860	5860	5850	40
268	20250219	143000	113119740	5860	5860	5860	5860	0
269	20250219	142900	113119740	5860	5860	5860	5860	0
270	20250219	142800	113119740	5860	5860	5860	5860	0
271	20250219	142700	113119740	5860	5860	5860	5860	0
272	20250219	142600	113119740	5860	5870	5870	5860	101
273	20250219	142500	112527870	5870	5870	5870	5870	1
274	20250219	142400	112522000	5880	5880	5880	5880	0
275	20250219	142300	112522000	5880	5880	5880	5880	0
276	20250219	142200	112522000	5880	5880	5880	5880	0
277	20250219	142100	112522000	5880	5870	5880	5860	1001
278	20250219	142000	106655230	5870	5870	5870	5870	2
279	20250219	141900	106643490	5870	5870	5870	5870	0
280	20250219	141800	106643490	5870	5870	5870	5870	0
281	20250219	141700	106643490	5870	5870	5870	5870	0
282	20250219	141600	106643490	5870	5870	5870	5870	0
283	20250219	141500	106643490	5870	5870	5870	5870	0
284	20250219	141400	106643490	5870	5870	5870	5870	0
285	20250219	141300	106643490	5870	5870	5870	5870	0
286	20250219	141200	106643490	5870	5870	5870	5870	0
287	20250219	141100	106643490	5870	5870	5870	5870	0
288	20250219	141000	106643490	5870	5870	5870	5870	0
289	20250219	140900	106643490	5870	5870	5870	5870	0
290	20250219	140800	106643490	5870	5870	5870	5870	215
291	20250219	140700	105381440	5870	5870	5870	5870	0
292	20250219	140600	105381440	5870	5870	5870	5870	0
293	20250219	140500	105381440	5870	5870	5870	5870	0
294	20250219	140400	105381440	5870	5870	5870	5870	0
295	20250219	140300	105381440	5870	5870	5870	5870	97
296	20250219	140200	104812050	5870	5870	5870	5870	0
297	20250219	140100	104812050	5870	5870	5870	5870	0
298	20250219	140000	104812050	5870	5870	5870	5870	577
299	20250219	135900	101425060	5870	5870	5870	5870	94
300	20250219	135800	100873280	5870	5870	5870	5870	0
301	20250219	135700	100873280	5870	5870	5870	5870	1
302	20250219	135600	100867410	5860	5860	5860	5860	65
303	20250219	135500	100486510	5870	5870	5870	5870	0
304	20250219	135400	100486510	5870	5870	5870	5870	301
305	20250219	135300	98719640	5870	5870	5870	5870	0
306	20250219	135200	98719640	5870	5870	5870	5870	0
307	20250219	135100	98719640	5870	5870	5870	5870	0
308	20250219	135000	98719640	5870	5870	5870	5870	0
309	20250219	134900	98719640	5870	5870	5870	5870	0
310	20250219	134800	98719640	5870	5870	5870	5870	0
311	20250219	134700	98719640	5870	5870	5870	5870	0
312	20250219	134600	98719640	5870	5870	5870	5870	0
313	20250219	134500	98719640	5870	5870	5870	5870	0
314	20250219	134400	98719640	5870	5870	5870	5870	0
315	20250219	134300	98719640	5870	5870	5870	5870	0
316	20250219	134200	98719640	5870	5870	5870	5870	0
317	20250219	134100	98719640	5870	5870	5870	5870	0
318	20250219	134000	98719640	5870	5870	5870	5870	0
319	20250219	133900	98719640	5870	5870	5870	5870	0
320	20250219	133800	98719640	5870	5870	5870	5870	0
321	20250219	133700	98719640	5870	5870	5870	5870	0
322	20250219	133600	98719640	5870	5870	5870	5870	0
323	20250219	133500	98719640	5870	5870	5870	5870	0
324	20250219	133400	98719640	5870	5870	5870	5870	357
325	20250219	133300	96624050	5870	5860	5870	5860	2
326	20250219	133200	96612320	5850	5860	5860	5850	128
327	20250219	133100	95863510	5870	5870	5870	5870	0
328	20250219	133000	95863510	5870	5870	5870	5870	0
329	20250219	132900	95863510	5870	5870	5870	5870	0
330	20250219	132800	95863510	5870	5870	5870	5870	0
331	20250219	132700	95863510	5870	5870	5870	5870	0
332	20250219	132600	95863510	5870	5870	5870	5870	0
333	20250219	132500	95863510	5870	5870	5870	5870	0
334	20250219	132400	95863510	5870	5870	5870	5870	0
335	20250219	132300	95863510	5870	5870	5870	5870	0
336	20250219	132200	95863510	5870	5870	5870	5870	0
337	20250219	132100	95863510	5870	5870	5870	5870	0
338	20250219	132000	95863510	5870	5870	5870	5870	0
339	20250219	131900	95863510	5870	5870	5870	5870	0
340	20250219	131800	95863510	5870	5870	5870	5870	0
341	20250219	131700	95863510	5870	5870	5870	5870	0
342	20250219	131600	95863510	5870	5870	5870	5870	0
343	20250219	131500	95863510	5870	5870	5870	5870	0
344	20250219	131400	95863510	5870	5870	5870	5870	0
345	20250219	131300	95863510	5870	5870	5870	5870	0
346	20250219	131200	95863510	5870	5860	5870	5860	3
347	20250219	131100	95845910	5850	5860	5860	5850	1000
348	20250219	131000	89994490	5880	5880	5880	5880	0
349	20250219	130900	89994490	5880	5880	5880	5880	0
350	20250219	130800	89994490	5880	5880	5880	5880	0
351	20250219	130700	89994490	5880	5880	5880	5880	44
352	20250219	130600	89735770	5880	5880	5880	5880	0
353	20250219	130500	89735770	5880	5880	5880	5880	0
354	20250219	130400	89735770	5880	5880	5880	5880	0
355	20250219	130300	89735770	5880	5880	5880	5880	0
356	20250219	130200	89735770	5880	5880	5880	5880	0
357	20250219	130100	89735770	5880	5880	5880	5880	0
358	20250219	130000	89735770	5880	5880	5880	5880	0
359	20250219	125900	89735770	5880	5880	5880	5880	0
360	20250219	125800	89735770	5880	5880	5880	5880	0
361	20250219	125700	89735770	5880	5880	5880	5880	60
362	20250219	125600	89382970	5880	5880	5880	5880	0
363	20250219	125500	89382970	5880	5880	5880	5880	0
364	20250219	125400	89382970	5880	5880	5880	5880	0
365	20250219	125300	89382970	5880	5880	5880	5880	0
366	20250219	125200	89382970	5880	5880	5880	5880	0
367	20250219	125100	89382970	5880	5860	5880	5860	2
368	20250219	125000	89371230	5870	5870	5870	5870	165
369	20250219	124900	88402680	5870	5870	5870	5870	600
370	20250219	124800	84880680	5870	5870	5870	5870	130
371	20250219	124700	84117580	5870	5870	5870	5870	1
372	20250219	124600	84111710	5870	5870	5870	5870	0
373	20250219	124500	84111710	5870	5870	5870	5860	3
374	20250219	124400	84094110	5860	5870	5870	5860	814
375	20250219	124300	79316070	5870	5870	5870	5870	0
376	20250219	124200	79316070	5870	5870	5870	5870	213
377	20250219	124100	78065760	5870	5870	5870	5870	0
378	20250219	124000	78065760	5870	5870	5870	5870	0
379	20250219	123900	78065760	5870	5870	5870	5870	11
380	20250219	123800	78001190	5870	5870	5870	5870	0
381	20250219	123700	78001190	5870	5870	5870	5870	0
382	20250219	123600	78001190	5870	5870	5870	5870	0
383	20250219	123500	78001190	5870	5870	5870	5870	16
384	20250219	123400	77907270	5870	5870	5870	5870	22
385	20250219	123300	77778130	5870	5870	5870	5870	0
386	20250219	123200	77778130	5870	5870	5870	5870	0
387	20250219	123100	77778130	5870	5870	5870	5870	10
388	20250219	123000	77719430	5870	5870	5870	5870	0
389	20250219	122900	77719430	5870	5870	5870	5870	0
390	20250219	122800	77719430	5870	5870	5870	5870	0
391	20250219	122700	77719430	5870	5870	5870	5870	0
392	20250219	122600	77719430	5870	5870	5870	5870	0
393	20250219	122500	77719430	5870	5870	5870	5870	1
394	20250219	122400	77713560	5870	5870	5870	5870	0
395	20250219	122300	77713560	5870	5870	5870	5870	0
396	20250219	122200	77713560	5870	5870	5870	5870	0
397	20250219	122100	77713560	5870	5860	5870	5860	24
398	20250219	122000	77572910	5870	5870	5870	5870	0
399	20250219	121900	77572910	5870	5870	5870	5870	0
400	20250219	121800	77572910	5870	5870	5870	5870	0
401	20250219	121700	77572910	5870	5870	5870	5870	0
402	20250219	121600	77572910	5870	5870	5870	5870	1
403	20250219	121500	77567040	5870	5870	5870	5870	1
404	20250219	121400	77561170	5860	5860	5860	5860	0
405	20250219	121300	77561170	5860	5860	5860	5860	0
406	20250219	121200	77561170	5860	5860	5860	5860	0
407	20250219	121100	77561170	5860	5860	5860	5860	0
408	20250219	121000	77561170	5860	5860	5860	5860	0
409	20250219	120900	77561170	5860	5860	5860	5860	0
410	20250219	120800	77561170	5860	5860	5860	5860	80
411	20250219	120700	77092370	5860	5860	5860	5860	0
412	20250219	120600	77092370	5860	5860	5860	5860	0
413	20250219	120500	77092370	5860	5860	5860	5860	0
414	20250219	120400	77092370	5860	5860	5860	5860	0
415	20250219	120300	77092370	5860	5860	5860	5860	25
416	20250219	120200	76945870	5860	5860	5860	5860	100
417	20250219	120100	76359870	5860	5860	5860	5860	540
418	20250219	120000	73195470	5860	5860	5860	5860	0
419	20250219	115900	73195470	5860	5860	5860	5860	0
420	20250219	115800	73195470	5860	5860	5860	5860	0
421	20250219	115700	73195470	5860	5860	5860	5860	0
422	20250219	115600	73195470	5860	5860	5860	5860	699
423	20250219	115500	69099330	5860	5860	5860	5860	1
424	20250219	115400	69093470	5870	5870	5870	5870	0
425	20250219	115300	69093470	5870	5870	5870	5870	0
426	20250219	115200	69093470	5870	5870	5870	5870	0
427	20250219	115100	69093470	5870	5870	5870	5870	0
428	20250219	115000	69093470	5870	5870	5870	5870	0
429	20250219	114900	69093470	5870	5870	5870	5870	0
430	20250219	114800	69093470	5870	5870	5870	5870	0
431	20250219	114700	69093470	5870	5870	5870	5870	0
432	20250219	114600	69093470	5870	5870	5870	5870	0
433	20250219	114500	69093470	5870	5870	5870	5870	0
434	20250219	114400	69093470	5870	5870	5870	5870	0
435	20250219	114300	69093470	5870	5870	5870	5870	1
436	20250219	114200	69087600	5870	5870	5870	5870	1
437	20250219	114100	69081730	5860	5860	5860	5860	0
438	20250219	114000	69081730	5860	5860	5860	5860	0
439	20250219	113900	69081730	5860	5860	5860	5860	0
440	20250219	113800	69081730	5860	5860	5860	5860	0
441	20250219	113700	69081730	5860	5860	5860	5860	0
442	20250219	113600	69081730	5860	5860	5860	5860	0
443	20250219	113500	69081730	5860	5860	5860	5860	0
444	20250219	113400	69081730	5860	5860	5860	5860	146
445	20250219	113300	68226170	5850	5850	5850	5850	19
446	20250219	113200	68115020	5860	5860	5860	5860	0
447	20250219	113100	68115020	5860	5860	5860	5860	0
448	20250219	113000	68115020	5860	5860	5860	5860	0
449	20250219	112900	68115020	5860	5860	5860	5860	0
450	20250219	112800	68115020	5860	5860	5860	5860	0
451	20250219	112700	68115020	5860	5860	5860	5860	0
452	20250219	112600	68115020	5860	5860	5860	5860	0
453	20250219	112500	68115020	5860	5860	5860	5860	42
454	20250219	112400	67868900	5850	5850	5850	5850	0
455	20250219	112300	67868900	5850	5850	5850	5850	301
456	20250219	112200	66108050	5860	5860	5860	5860	0
457	20250219	112100	66108050	5860	5860	5860	5860	0
458	20250219	112000	66108050	5860	5860	5860	5860	0
459	20250219	111900	66108050	5860	5860	5860	5860	10
460	20250219	111800	66049450	5870	5870	5870	5870	0
461	20250219	111700	66049450	5870	5870	5870	5870	0
462	20250219	111600	66049450	5870	5870	5870	5870	2
463	20250219	111500	66037710	5870	5870	5870	5870	0
464	20250219	111400	66037710	5870	5870	5870	5870	0
465	20250219	111300	66037710	5870	5870	5870	5870	0
466	20250219	111200	66037710	5870	5870	5870	5870	0
467	20250219	111100	66037710	5870	5860	5870	5860	2407
468	20250219	111000	51910130	5860	5860	5860	5860	0
469	20250219	110900	51910130	5860	5860	5860	5860	0
470	20250219	110800	51910130	5860	5860	5860	5860	0
471	20250219	110700	51910130	5860	5860	5860	5860	0
472	20250219	110600	51910130	5860	5860	5860	5860	670
473	20250219	110500	47983930	5850	5850	5850	5850	0
474	20250219	110400	47983930	5850	5850	5850	5850	1
475	20250219	110300	47978080	5850	5850	5850	5850	166
476	20250219	110200	47006980	5850	5850	5850	5850	0
477	20250219	110100	47006980	5850	5850	5850	5850	0
478	20250219	110000	47006980	5850	5840	5850	5840	159
479	20250219	105900	46078410	5850	5850	5850	5850	0
480	20250219	105800	46078410	5850	5850	5850	5850	0
481	20250219	105700	46078410	5850	5850	5850	5850	0
482	20250219	105600	46078410	5850	5860	5860	5850	94
483	20250219	105500	45528500	5850	5850	5850	5850	9
484	20250219	105400	45475850	5860	5860	5860	5860	0
485	20250219	105300	45475850	5860	5860	5860	5860	0
486	20250219	105200	45475850	5860	5860	5860	5860	0
487	20250219	105100	45475850	5860	5860	5860	5860	0
488	20250219	105000	45475850	5860	5860	5860	5860	75
489	20250219	104900	45036350	5860	5860	5860	5860	0
490	20250219	104800	45036350	5860	5840	5860	5840	18
491	20250219	104700	44931150	5830	5830	5830	5830	3
492	20250219	104600	44913660	5840	5840	5840	5840	0
493	20250219	104500	44913660	5840	5840	5840	5840	0
494	20250219	104400	44913660	5840	5840	5840	5840	0
495	20250219	104300	44913660	5840	5840	5840	5840	0
496	20250219	104200	44913660	5840	5840	5840	5840	3
497	20250219	104100	44896140	5840	5840	5840	5840	0
498	20250219	104000	44896140	5840	5840	5840	5840	0
499	20250219	103900	44896140	5840	5840	5840	5840	1
500	20250219	103800	44890300	5840	5840	5840	5840	1
501	20250219	103700	44884460	5840	5840	5840	5840	5
502	20250219	103600	44855260	5840	5840	5840	5840	0
503	20250219	103500	44855260	5840	5840	5840	5840	0
504	20250219	103400	44855260	5840	5830	5840	5830	501
505	20250219	103300	41934420	5840	5840	5840	5840	0
506	20250219	103200	41934420	5840	5840	5840	5840	0
507	20250219	103100	41934420	5840	5840	5840	5840	0
508	20250219	103000	41934420	5840	5840	5840	5840	0
509	20250219	102900	41934420	5840	5840	5840	5840	0
510	20250219	102800	41934420	5840	5840	5840	5840	0
511	20250219	102700	41934420	5840	5840	5840	5840	1
512	20250219	102600	41928580	5840	5840	5840	5840	500
513	20250219	102500	39008580	5840	5840	5840	5840	0
514	20250219	102400	39008580	5840	5840	5840	5840	5
515	20250219	102300	38979380	5850	5850	5850	5850	100
516	20250219	102200	38394380	5840	5840	5840	5840	0
517	20250219	102100	38394380	5840	5840	5840	5840	8
518	20250219	102000	38347660	5850	5850	5850	5850	0
519	20250219	101900	38347660	5850	5840	5850	5830	316
520	20250219	101800	36504990	5850	5850	5850	5850	0
521	20250219	101700	36504990	5850	5850	5850	5850	1
522	20250219	101600	36499140	5840	5840	5840	5840	50
523	20250219	101500	36207140	5850	5850	5850	5850	1
524	20250219	101400	36201290	5830	5850	5850	5830	150
525	20250219	101300	35326090	5860	5860	5860	5860	0
526	20250219	101200	35326090	5860	5860	5860	5860	0
527	20250219	101100	35326090	5860	5860	5860	5860	0
528	20250219	101000	35326090	5860	5850	5860	5850	15
529	20250219	100900	35238230	5860	5850	5860	5850	110
530	20250219	100800	34594720	5860	5850	5860	5850	98
531	20250219	100700	34021410	5850	5850	5850	5850	0
532	20250219	100600	34021410	5850	5850	5850	5850	5
533	20250219	100500	33992160	5850	5850	5850	5850	0
534	20250219	100400	33992160	5850	5850	5850	5850	0
535	20250219	100300	33992160	5850	5850	5850	5850	1
536	20250219	100200	33986310	5850	5850	5850	5850	0
537	20250219	100100	33986310	5850	5850	5850	5850	0
538	20250219	100000	33986310	5850	5850	5850	5850	0
539	20250219	095900	33986310	5850	5850	5850	5850	2
540	20250219	095800	33974610	5850	5850	5850	5850	0
541	20250219	095700	33974610	5850	5850	5850	5850	0
542	20250219	095600	33974610	5850	5850	5850	5850	0
543	20250219	095500	33974610	5850	5850	5850	5850	0
544	20250219	095400	33974610	5850	5850	5850	5850	0
545	20250219	095300	33974610	5850	5850	5850	5850	0
546	20250219	095200	33974610	5850	5850	5850	5850	1
547	20250219	095100	33968760	5850	5850	5850	5850	4
548	20250219	095000	33945360	5850	5850	5850	5850	9
549	20250219	094900	33892710	5850	5850	5850	5850	0
550	20250219	094800	33892710	5850	5840	5850	5840	224
551	20250219	094700	32584530	5840	5850	5850	5840	224
552	20250219	094600	31275020	5850	5850	5850	5850	0
553	20250219	094500	31275020	5850	5850	5850	5850	58
554	20250219	094400	30935720	5850	5850	5850	5850	20
555	20250219	094300	30818720	5850	5850	5850	5850	0
556	20250219	094200	30818720	5850	5850	5850	5850	0
557	20250219	094100	30818720	5850	5850	5850	5850	0
558	20250219	094000	30818720	5850	5850	5850	5850	0
559	20250219	093900	30818720	5850	5850	5850	5850	0
560	20250219	093800	30818720	5850	5850	5850	5850	0
561	20250219	093700	30818720	5850	5850	5850	5850	0
562	20250219	093600	30818720	5850	5850	5850	5850	0
563	20250219	093500	30818720	5850	5850	5850	5850	2
564	20250219	093400	30807020	5850	5850	5850	5850	0
565	20250219	093300	30807020	5850	5850	5850	5850	0
566	20250219	093200	30807020	5850	5840	5850	5840	13
567	20250219	093100	30731090	5850	5850	5850	5850	0
568	20250219	093000	30731090	5850	5850	5850	5850	119
569	20250219	092900	30034940	5850	5850	5850	5850	0
570	20250219	092800	30034940	5850	5850	5850	5850	0
571	20250219	092700	30034940	5850	5850	5850	5850	18
572	20250219	092600	29929640	5850	5850	5850	5850	45
573	20250219	092500	29666390	5860	5860	5860	5860	0
574	20250219	092400	29666390	5860	5850	5860	5850	17
575	20250219	092300	29566930	5850	5850	5850	5850	112
576	20250219	092200	28911730	5850	5850	5850	5850	12
577	20250219	092100	28841530	5850	5850	5850	5850	2
578	20250219	092000	28829830	5850	5850	5850	5830	31
579	20250219	091900	28648620	5860	5850	5860	5820	4403
580	20250219	091800	2997650	5850	5850	5850	5850	0
581	20250219	091700	2997650	5850	5850	5850	5850	0
582	20250219	091600	2997650	5850	5850	5850	5850	31
583	20250219	091500	2816300	5850	5850	5850	5850	0
584	20250219	091400	2816300	5850	5850	5850	5850	0
585	20250219	091300	2816300	5850	5850	5850	5850	0
586	20250219	091200	2816300	5850	5850	5850	5850	0
587	20250219	091100	2816300	5850	5850	5850	5850	8
588	20250219	091000	2769500	5850	5850	5850	5850	0
589	20250219	090900	2769500	5850	5840	5850	5830	215
590	20250219	090800	1515600	5840	5850	5850	5840	208
591	20250219	090700	298810	5860	5860	5860	5860	0
592	20250219	090600	298810	5860	5860	5860	5860	21
593	20250219	090500	175750	5860	5860	5860	5860	0
594	20250219	090400	175750	5860	5860	5860	5860	3
595	20250219	090300	158170	5860	5860	5860	5860	20
596	20250219	090200	40970	5860	5860	5860	5860	0
597	20250219	090100	40970	5860	5860	5860	5860	2
598	20250219	090000	29250	5850	5850	5850	5850	5