KissMeData/004650/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	184300	151433010	8880	8880	8880	8880	411
3	20250219	184200	151433010	8880	8880	8880	8880	0
4	20250219	184100	151433010	8880	8880	8880	8880	0
5	20250219	184000	151433010	8880	8880	8880	8880	0
6	20250219	183900	151433010	8880	8880	8880	8880	0
7	20250219	183800	151433010	8880	8880	8880	8880	0
8	20250219	183700	151433010	8880	8880	8880	8880	0
9	20250219	183600	151433010	8880	8880	8880	8880	0
10	20250219	183500	151433010	8880	8880	8880	8880	0
11	20250219	183400	151433010	8880	8880	8880	8880	0
12	20250219	183300	151433010	8880	8880	8880	8880	0
13	20250219	183200	151433010	8880	8880	8880	8880	0
14	20250219	183100	151433010	8880	8880	8880	8880	0
15	20250219	183000	151433010	8880	8880	8880	8880	0
16	20250219	182900	151433010	8880	8880	8880	8880	0
17	20250219	182800	151433010	8880	8880	8880	8880	0
18	20250219	182700	151433010	8880	8880	8880	8880	0
19	20250219	182600	151433010	8880	8880	8880	8880	0
20	20250219	182500	151433010	8880	8880	8880	8880	0
21	20250219	182400	151433010	8880	8880	8880	8880	0
22	20250219	182300	151433010	8880	8880	8880	8880	0
23	20250219	182200	151433010	8880	8880	8880	8880	0
24	20250219	182100	151433010	8880	8880	8880	8880	0
25	20250219	182000	151433010	8880	8880	8880	8880	0
26	20250219	181900	151433010	8880	8880	8880	8880	0
27	20250219	181800	151433010	8880	8880	8880	8880	0
28	20250219	181700	151433010	8880	8880	8880	8880	0
29	20250219	181600	151433010	8880	8880	8880	8880	0
30	20250219	181500	151433010	8880	8880	8880	8880	0
31	20250219	181400	151433010	8880	8880	8880	8880	0
32	20250219	181300	151433010	8880	8880	8880	8880	411
33	20250219	181200	151433010	8880	8880	8880	8880	0
34	20250219	181100	151433010	8880	8880	8880	8880	0
35	20250219	181000	151433010	8880	8880	8880	8880	0
36	20250219	180900	151433010	8880	8880	8880	8880	0
37	20250219	180800	151433010	8880	8880	8880	8880	0
38	20250219	180700	151433010	8880	8880	8880	8880	0
39	20250219	180600	151433010	8880	8880	8880	8880	0
40	20250219	180500	151433010	8880	8880	8880	8880	0
41	20250219	180400	151433010	8880	8880	8880	8880	0
42	20250219	180300	151433010	8880	8880	8880	8880	0
43	20250219	180200	151433010	8880	8880	8880	8880	0
44	20250219	180100	151433010	8880	8880	8880	8880	0
45	20250219	180000	151433010	8880	8880	8880	8880	0
46	20250219	175900	151433010	8880	8880	8880	8880	0
47	20250219	175800	151433010	8880	8880	8880	8880	0
48	20250219	175700	151433010	8880	8880	8880	8880	0
49	20250219	175600	151433010	8880	8880	8880	8880	0
50	20250219	175500	151433010	8880	8880	8880	8880	0
51	20250219	175400	151433010	8880	8880	8880	8880	0
52	20250219	175300	151433010	8880	8880	8880	8880	0
53	20250219	175200	151433010	8880	8880	8880	8880	0
54	20250219	175100	151433010	8880	8880	8880	8880	0
55	20250219	175000	151433010	8880	8880	8880	8880	0
56	20250219	174900	151433010	8880	8880	8880	8880	0
57	20250219	174800	151433010	8880	8880	8880	8880	0
58	20250219	174700	151433010	8880	8880	8880	8880	0
59	20250219	174600	151433010	8880	8880	8880	8880	0
60	20250219	174500	151433010	8880	8880	8880	8880	0
61	20250219	174400	151433010	8880	8880	8880	8880	0
62	20250219	174300	151433010	8880	8880	8880	8880	411
63	20250219	174200	151433010	8880	8880	8880	8880	0
64	20250219	174100	151433010	8880	8880	8880	8880	0
65	20250219	174000	151433010	8880	8880	8880	8880	0
66	20250219	173900	151433010	8880	8880	8880	8880	0
67	20250219	173800	151433010	8880	8880	8880	8880	0
68	20250219	173700	151433010	8880	8880	8880	8880	0
69	20250219	173600	151433010	8880	8880	8880	8880	0
70	20250219	173500	151433010	8880	8880	8880	8880	0
71	20250219	173400	151433010	8880	8880	8880	8880	0
72	20250219	173300	151433010	8880	8880	8880	8880	0
73	20250219	173200	151433010	8880	8880	8880	8880	0
74	20250219	173100	151433010	8880	8880	8880	8880	0
75	20250219	173000	151433010	8880	8880	8880	8880	0
76	20250219	172900	151433010	8880	8880	8880	8880	0
77	20250219	172800	151433010	8880	8880	8880	8880	0
78	20250219	172700	151433010	8880	8880	8880	8880	0
79	20250219	172600	151433010	8880	8880	8880	8880	0
80	20250219	172500	151433010	8880	8880	8880	8880	0
81	20250219	172400	151433010	8880	8880	8880	8880	0
82	20250219	172300	151433010	8880	8880	8880	8880	0
83	20250219	172200	151433010	8880	8880	8880	8880	0
84	20250219	172100	151433010	8880	8880	8880	8880	0
85	20250219	172000	151433010	8880	8880	8880	8880	0
86	20250219	171900	151433010	8880	8880	8880	8880	0
87	20250219	171800	151433010	8880	8880	8880	8880	0
88	20250219	171700	151433010	8880	8880	8880	8880	0
89	20250219	171600	151433010	8880	8880	8880	8880	0
90	20250219	171500	151433010	8880	8880	8880	8880	0
91	20250219	171400	151433010	8880	8880	8880	8880	0
92	20250219	171300	151433010	8880	8880	8880	8880	411
93	20250219	171200	151433010	8880	8880	8880	8880	0
94	20250219	171100	151433010	8880	8880	8880	8880	0
95	20250219	171000	151433010	8880	8880	8880	8880	0
96	20250219	170900	151433010	8880	8880	8880	8880	0
97	20250219	170800	151433010	8880	8880	8880	8880	0
98	20250219	170700	151433010	8880	8880	8880	8880	0
99	20250219	170600	151433010	8880	8880	8880	8880	0
100	20250219	170500	151433010	8880	8880	8880	8880	0
101	20250219	170400	151433010	8880	8880	8880	8880	0
102	20250219	170300	151433010	8880	8880	8880	8880	0
103	20250219	170200	151433010	8880	8880	8880	8880	0
104	20250219	170100	151433010	8880	8880	8880	8880	0
105	20250219	170000	151433010	8880	8880	8880	8880	0
106	20250219	165900	151433010	8880	8880	8880	8880	0
107	20250219	165800	151433010	8880	8880	8880	8880	0
108	20250219	165700	151433010	8880	8880	8880	8880	0
109	20250219	165600	151433010	8880	8880	8880	8880	0
110	20250219	165500	151433010	8880	8880	8880	8880	0
111	20250219	165400	151433010	8880	8880	8880	8880	0
112	20250219	165300	151433010	8880	8880	8880	8880	0
113	20250219	165200	151433010	8880	8880	8880	8880	0
114	20250219	165100	151433010	8880	8880	8880	8880	0
115	20250219	165000	151433010	8880	8880	8880	8880	0
116	20250219	164900	151433010	8880	8880	8880	8880	0
117	20250219	164800	151433010	8880	8880	8880	8880	0
118	20250219	164700	151433010	8880	8880	8880	8880	0
119	20250219	164600	151433010	8880	8880	8880	8880	0
120	20250219	164500	151433010	8880	8880	8880	8880	0
121	20250219	164400	151433010	8880	8880	8880	8880	0
122	20250219	164300	151433010	8880	8880	8880	8880	411
123	20250219	164200	151433010	8880	8880	8880	8880	0
124	20250219	164100	151433010	8880	8880	8880	8880	0
125	20250219	164000	151433010	8880	8880	8880	8880	0
126	20250219	163900	151433010	8880	8880	8880	8880	0
127	20250219	163800	151433010	8880	8880	8880	8880	0
128	20250219	163700	151433010	8880	8880	8880	8880	0
129	20250219	163600	151433010	8880	8880	8880	8880	0
130	20250219	163500	151433010	8880	8880	8880	8880	0
131	20250219	163400	151433010	8880	8880	8880	8880	0
132	20250219	163300	151433010	8880	8880	8880	8880	0
133	20250219	163200	151433010	8880	8880	8880	8880	0
134	20250219	163100	151433010	8880	8880	8880	8880	0
135	20250219	163000	151433010	8880	8880	8880	8880	0
136	20250219	162900	151433010	8880	8880	8880	8880	0
137	20250219	162800	151433010	8880	8880	8880	8880	0
138	20250219	162700	151433010	8880	8880	8880	8880	0
139	20250219	162600	151433010	8880	8880	8880	8880	0
140	20250219	162500	151433010	8880	8880	8880	8880	0
141	20250219	162400	151433010	8880	8880	8880	8880	0
142	20250219	162300	151433010	8880	8880	8880	8880	0
143	20250219	162200	151433010	8880	8880	8880	8880	0
144	20250219	162100	151433010	8880	8880	8880	8880	0
145	20250219	162000	151433010	8880	8880	8880	8880	0
146	20250219	161900	151433010	8880	8880	8880	8880	0
147	20250219	161800	151433010	8880	8880	8880	8880	0
148	20250219	161700	151433010	8880	8880	8880	8880	0
149	20250219	161600	151433010	8880	8880	8880	8880	0
150	20250219	161500	151433010	8880	8880	8880	8880	0
151	20250219	161400	151433010	8880	8880	8880	8880	0
152	20250219	161300	151433010	8880	8880	8880	8880	411
153	20250219	161200	151433010	8880	8880	8880	8880	0
154	20250219	161100	151433010	8880	8880	8880	8880	0
155	20250219	161000	151433010	8880	8880	8880	8880	0
156	20250219	160900	151433010	8880	8880	8880	8880	0
157	20250219	160800	151433010	8880	8880	8880	8880	0
158	20250219	160700	151433010	8880	8880	8880	8880	0
159	20250219	160600	151433010	8880	8880	8880	8880	0
160	20250219	160500	151433010	8880	8880	8880	8880	0
161	20250219	160400	151433010	8880	8880	8880	8880	0
162	20250219	160300	151433010	8880	8880	8880	8880	0
163	20250219	160200	151433010	8880	8880	8880	8880	0
164	20250219	160100	151433010	8880	8880	8880	8880	0
165	20250219	160000	151433010	8880	8880	8880	8880	0
166	20250219	155900	151433010	8880	8880	8880	8880	0
167	20250219	155800	151433010	8880	8880	8880	8880	0
168	20250219	155700	151433010	8880	8880	8880	8880	0
169	20250219	155600	151433010	8880	8880	8880	8880	0
170	20250219	155500	151433010	8880	8880	8880	8880	0
171	20250219	155400	151433010	8880	8880	8880	8880	0
172	20250219	155300	151433010	8880	8880	8880	8880	0
173	20250219	155200	151433010	8880	8880	8880	8880	0
174	20250219	155100	151433010	8880	8880	8880	8880	0
175	20250219	155000	151433010	8880	8880	8880	8880	0
176	20250219	154900	151433010	8880	8880	8880	8880	0
177	20250219	154800	151433010	8880	8880	8880	8880	0
178	20250219	154700	151433010	8880	8880	8880	8880	0
179	20250219	154600	151433010	8880	8880	8880	8880	0
180	20250219	154500	151433010	8880	8880	8880	8880	0
181	20250219	154400	151433010	8880	8880	8880	8880	0
182	20250219	154300	151433010	8880	8880	8880	8880	411
183	20250219	154200	151433010	8880	8880	8880	8880	0
184	20250219	154100	151433010	8880	8880	8880	8880	0
185	20250219	154000	151433010	8880	8880	8880	8880	0
186	20250219	153900	151433010	8880	8880	8880	8880	0
187	20250219	153800	151433010	8880	8880	8880	8880	0
188	20250219	153700	151433010	8880	8880	8880	8880	0
189	20250219	153600	151433010	8880	8880	8880	8880	0
190	20250219	153500	151433010	8880	8880	8880	8880	0
191	20250219	153400	151433010	8880	8880	8880	8880	0
192	20250219	153300	151433010	8880	8880	8880	8880	0
193	20250219	153200	151433010	8880	8880	8880	8880	0
194	20250219	153100	151433010	8880	8880	8880	8880	0
195	20250219	153000	151433010	8880	8880	8880	8880	411
196	20250219	152900	147783330	8880	8880	8880	8880	0
197	20250219	152800	147783330	8880	8880	8880	8880	0
198	20250219	152700	147783330	8880	8880	8880	8880	0
199	20250219	152600	147783330	8880	8880	8880	8880	0
200	20250219	152500	147783330	8880	8880	8880	8880	0
201	20250219	152400	147783330	8880	8880	8880	8880	0
202	20250219	152300	147783330	8880	8880	8880	8880	0
203	20250219	152200	147783330	8880	8880	8880	8880	0
204	20250219	152100	147783330	8880	8880	8880	8880	0
205	20250219	152000	147783330	8880	8880	8880	8880	0
206	20250219	151900	147783330	8880	8880	8880	8880	56
207	20250219	151800	147286050	8920	8920	8920	8920	0
208	20250219	151700	147286050	8920	8920	8920	8920	0
209	20250219	151600	147286050	8920	8920	8920	8920	0
210	20250219	151500	147286050	8920	8920	8920	8920	0
211	20250219	151400	147286050	8920	8920	8920	8920	0
212	20250219	151300	147286050	8920	8920	8920	8920	0
213	20250219	151200	147286050	8920	8920	8920	8920	0
214	20250219	151100	147286050	8920	8920	8920	8920	0
215	20250219	151000	147286050	8920	8920	8920	8920	97
216	20250219	150900	146420810	8920	8920	8920	8920	0
217	20250219	150800	146420810	8920	8880	8920	8880	2
218	20250219	150700	146403010	8920	8920	8920	8920	0
219	20250219	150600	146403010	8920	8920	8920	8920	0
220	20250219	150500	146403010	8920	8920	8920	8920	0
221	20250219	150400	146403010	8920	8920	8920	8920	0
222	20250219	150300	146403010	8920	8920	8920	8920	0
223	20250219	150200	146403010	8920	8920	8920	8920	0
224	20250219	150100	146403010	8920	8920	8920	8920	0
225	20250219	150000	146403010	8920	8920	8920	8920	0
226	20250219	145900	146403010	8920	8900	8920	8900	15
227	20250219	145800	146269330	8910	8900	8910	8900	14
228	20250219	145700	146144660	8900	8900	8900	8900	1
229	20250219	145600	146135760	8910	8910	8910	8910	0
230	20250219	145500	146135760	8910	8880	8910	8880	3
231	20250219	145400	146109070	8920	8900	8920	8900	22
232	20250219	145300	145913040	8910	8890	8910	8890	340
233	20250219	145200	142888170	8880	8880	8880	8880	0
234	20250219	145100	142888170	8880	8880	8880	8880	0
235	20250219	145000	142888170	8880	8880	8880	8880	0
236	20250219	144900	142888170	8880	8880	8880	8880	0
237	20250219	144800	142888170	8880	8880	8880	8880	10
238	20250219	144700	142799370	8880	8880	8880	8880	0
239	20250219	144600	142799370	8880	8880	8880	8880	0
240	20250219	144500	142799370	8880	8890	8890	8880	11
241	20250219	144400	142701640	8890	8890	8890	8890	0
242	20250219	144300	142701640	8890	8890	8890	8890	0
243	20250219	144200	142701640	8890	8890	8890	8890	0
244	20250219	144100	142701640	8890	8890	8890	8890	0
245	20250219	144000	142701640	8890	8890	8890	8890	0
246	20250219	143900	142701640	8890	8890	8890	8890	10
247	20250219	143800	142612740	8890	8890	8890	8890	1
248	20250219	143700	142603850	8900	8900	8900	8900	0
249	20250219	143600	142603850	8900	8900	8900	8900	0
250	20250219	143500	142603850	8900	8900	8900	8900	0
251	20250219	143400	142603850	8900	8900	8900	8900	0
252	20250219	143300	142603850	8900	8900	8900	8900	0
253	20250219	143200	142603850	8900	8900	8900	8900	0
254	20250219	143100	142603850	8900	8890	8900	8890	31
255	20250219	143000	142328250	8890	8890	8890	8890	0
256	20250219	142900	142328250	8890	8890	8890	8890	0
257	20250219	142800	142328250	8890	8890	8890	8890	1
258	20250219	142700	142319360	8890	8890	8890	8890	0
259	20250219	142600	142319360	8890	8890	8890	8890	0
260	20250219	142500	142319360	8890	8890	8890	8890	30
261	20250219	142400	142052660	8890	8890	8890	8890	0
262	20250219	142300	142052660	8890	8890	8890	8890	0
263	20250219	142200	142052660	8890	8890	8890	8890	0
264	20250219	142100	142052660	8890	8890	8890	8890	0
265	20250219	142000	142052660	8890	8890	8890	8890	0
266	20250219	141900	142052660	8890	8890	8890	8890	0
267	20250219	141800	142052660	8890	8890	8890	8890	0
268	20250219	141700	142052660	8890	8890	8890	8890	0
269	20250219	141600	142052660	8890	8890	8890	8890	0
270	20250219	141500	142052660	8890	8890	8890	8890	0
271	20250219	141400	142052660	8890	8890	8890	8890	0
272	20250219	141300	142052660	8890	8890	8890	8890	0
273	20250219	141200	142052660	8890	8890	8890	8890	0
274	20250219	141100	142052660	8890	8890	8890	8890	0
275	20250219	141000	142052660	8890	8890	8890	8890	0
276	20250219	140900	142052660	8890	8890	8890	8890	0
277	20250219	140800	142052660	8890	8890	8890	8890	10
278	20250219	140700	141963760	8890	8890	8890	8890	0
279	20250219	140600	141963760	8890	8890	8890	8890	0
280	20250219	140500	141963760	8890	8890	8890	8890	0
281	20250219	140400	141963760	8890	8890	8890	8890	0
282	20250219	140300	141963760	8890	8890	8890	8890	0
283	20250219	140200	141963760	8890	8890	8890	8890	0
284	20250219	140100	141963760	8890	8890	8890	8890	0
285	20250219	140000	141963760	8890	8890	8890	8890	1
286	20250219	135900	141954870	8850	8850	8850	8850	0
287	20250219	135800	141954870	8850	8850	8850	8850	0
288	20250219	135700	141954870	8850	8850	8850	8850	0
289	20250219	135600	141954870	8850	8850	8850	8850	0
290	20250219	135500	141954870	8850	8850	8850	8850	0
291	20250219	135400	141954870	8850	8850	8850	8850	0
292	20250219	135300	141954870	8850	8850	8850	8850	0
293	20250219	135200	141954870	8850	8880	8880	8850	500
294	20250219	135100	137525810	8890	8890	8890	8890	0
295	20250219	135000	137525810	8890	8890	8890	8890	0
296	20250219	134900	137525810	8890	8890	8890	8890	0
297	20250219	134800	137525810	8890	8890	8890	8890	1
298	20250219	134700	137516920	8860	8860	8860	8860	1
299	20250219	134600	137508060	8860	8860	8860	8860	0
300	20250219	134500	137508060	8860	8860	8860	8860	0
301	20250219	134400	137508060	8860	8860	8860	8860	0
302	20250219	134300	137508060	8860	8860	8860	8860	0
303	20250219	134200	137508060	8860	8860	8860	8860	107
304	20250219	134100	136560040	8860	8860	8860	8860	10
305	20250219	134000	136471440	8850	8870	8870	8850	300
306	20250219	133900	133816090	8890	8890	8890	8890	0
307	20250219	133800	133816090	8890	8890	8890	8890	0
308	20250219	133700	133816090	8890	8890	8890	8890	0
309	20250219	133600	133816090	8890	8890	8890	8890	0
310	20250219	133500	133816090	8890	8890	8890	8890	0
311	20250219	133400	133816090	8890	8890	8890	8890	0
312	20250219	133300	133816090	8890	8890	8890	8890	0
313	20250219	133200	133816090	8890	8890	8890	8890	0
314	20250219	133100	133816090	8890	8890	8890	8890	0
315	20250219	133000	133816090	8890	8890	8890	8890	0
316	20250219	132900	133816090	8890	8890	8890	8890	30
317	20250219	132800	133549390	8920	8920	8920	8920	0
318	20250219	132700	133549390	8920	8920	8920	8920	1
319	20250219	132600	133540470	8880	8880	8880	8880	100
320	20250219	132500	132652470	8880	8880	8880	8880	0
321	20250219	132400	132652470	8880	8880	8880	8880	0
322	20250219	132300	132652470	8880	8880	8880	8880	15
323	20250219	132200	132519270	8880	8880	8880	8880	30
324	20250219	132100	132252870	8850	8850	8850	8850	220
325	20250219	132000	130305870	8850	8850	8850	8850	0
326	20250219	131900	130305870	8850	8850	8850	8850	0
327	20250219	131800	130305870	8850	8850	8850	8850	0
328	20250219	131700	130305870	8850	8850	8850	8850	0
329	20250219	131600	130305870	8850	8850	8850	8850	0
330	20250219	131500	130305870	8850	8850	8850	8810	2019
331	20250219	131400	112483480	8890	8890	8890	8890	0
332	20250219	131300	112483480	8890	8890	8890	8890	1
333	20250219	131200	112474590	8850	8870	8870	8850	1000
334	20250219	131100	103611350	8860	8860	8860	8860	0
335	20250219	131000	103611350	8860	8900	8900	8860	2000
336	20250219	130900	85870070	8920	8920	8920	8920	0
337	20250219	130800	85870070	8920	8920	8920	8920	0
338	20250219	130700	85870070	8920	8920	8920	8920	0
339	20250219	130600	85870070	8920	8920	8920	8920	0
340	20250219	130500	85870070	8920	8920	8920	8920	0
341	20250219	130400	85870070	8920	8920	8920	8920	0
342	20250219	130300	85870070	8920	8920	8920	8920	0
343	20250219	130200	85870070	8920	8920	8920	8920	1
344	20250219	130100	85861150	8920	8920	8920	8920	0
345	20250219	130000	85861150	8920	8920	8920	8920	0
346	20250219	125900	85861150	8920	8920	8920	8920	0
347	20250219	125800	85861150	8920	8920	8920	8920	0
348	20250219	125700	85861150	8920	8920	8920	8920	0
349	20250219	125600	85861150	8920	8920	8920	8920	0
350	20250219	125500	85861150	8920	8920	8920	8920	0
351	20250219	125400	85861150	8920	8920	8920	8920	0
352	20250219	125300	85861150	8920	8920	8920	8920	0
353	20250219	125200	85861150	8920	8920	8920	8920	0
354	20250219	125100	85861150	8920	8920	8920	8920	0
355	20250219	125000	85861150	8920	8920	8920	8920	0
356	20250219	124900	85861150	8920	8920	8920	8920	0
357	20250219	124800	85861150	8920	8920	8920	8920	0
358	20250219	124700	85861150	8920	8920	8920	8920	0
359	20250219	124600	85861150	8920	8920	8920	8920	0
360	20250219	124500	85861150	8920	8920	8920	8920	0
361	20250219	124400	85861150	8920	8920	8920	8920	0
362	20250219	124300	85861150	8920	8920	8920	8920	0
363	20250219	124200	85861150	8920	8920	8920	8920	0
364	20250219	124100	85861150	8920	8920	8920	8920	0
365	20250219	124000	85861150	8920	8920	8920	8920	0
366	20250219	123900	85861150	8920	8920	8920	8920	0
367	20250219	123800	85861150	8920	8920	8920	8920	0
368	20250219	123700	85861150	8920	8920	8920	8920	0
369	20250219	123600	85861150	8920	8920	8920	8920	0
370	20250219	123500	85861150	8920	8920	8920	8920	0
371	20250219	123400	85861150	8920	8920	8920	8920	0
372	20250219	123300	85861150	8920	8920	8920	8920	0
373	20250219	123200	85861150	8920	8920	8920	8920	0
374	20250219	123100	85861150	8920	8920	8920	8920	0
375	20250219	123000	85861150	8920	8920	8920	8920	0
376	20250219	122900	85861150	8920	8920	8920	8920	0
377	20250219	122800	85861150	8920	8920	8920	8920	0
378	20250219	122700	85861150	8920	8920	8920	8920	0
379	20250219	122600	85861150	8920	8920	8920	8920	0
380	20250219	122500	85861150	8920	8920	8920	8920	0
381	20250219	122400	85861150	8920	8920	8920	8920	0
382	20250219	122300	85861150	8920	8920	8920	8920	0
383	20250219	122200	85861150	8920	8920	8920	8920	0
384	20250219	122100	85861150	8920	8920	8920	8920	0
385	20250219	122000	85861150	8920	8890	8920	8890	2
386	20250219	121900	85843340	8920	8890	8920	8890	20
387	20250219	121800	85665510	8880	8890	8890	8880	29
388	20250219	121700	85407930	8920	8920	8920	8920	1
389	20250219	121600	85399010	8920	8920	8920	8920	0
390	20250219	121500	85399010	8920	8920	8920	8920	0
391	20250219	121400	85399010	8920	8920	8920	8920	0
392	20250219	121300	85399010	8920	8920	8920	8920	0
393	20250219	121200	85399010	8920	8920	8920	8920	0
394	20250219	121100	85399010	8920	8920	8920	8920	0
395	20250219	121000	85399010	8920	8920	8920	8920	0
396	20250219	120900	85399010	8920	8920	8920	8920	0
397	20250219	120800	85399010	8920	8920	8920	8920	0
398	20250219	120700	85399010	8920	8920	8920	8920	0
399	20250219	120600	85399010	8920	8920	8920	8920	0
400	20250219	120500	85399010	8920	8920	8920	8920	0
401	20250219	120400	85399010	8920	8920	8920	8920	0
402	20250219	120300	85399010	8920	8920	8920	8920	0
403	20250219	120200	85399010	8920	8920	8920	8920	0
404	20250219	120100	85399010	8920	8920	8920	8920	1
405	20250219	120000	85390090	8920	8920	8920	8920	2
406	20250219	115900	85372250	8910	8910	8910	8910	0
407	20250219	115800	85372250	8910	8910	8910	8910	0
408	20250219	115700	85372250	8910	8910	8910	8910	0
409	20250219	115600	85372250	8910	8910	8910	8910	0
410	20250219	115500	85372250	8910	8910	8910	8910	200
411	20250219	115400	83590250	8950	8950	8950	8950	0
412	20250219	115300	83590250	8950	8950	8950	8950	0
413	20250219	115200	83590250	8950	8950	8950	8950	2
414	20250219	115100	83572350	8910	8910	8910	8910	800
415	20250219	115000	76444350	8950	8950	8950	8950	1
416	20250219	114900	76435400	8910	8910	8910	8910	0
417	20250219	114800	76435400	8910	8900	8910	8900	1511
418	20250219	114700	62974790	8910	8910	8910	8910	0
419	20250219	114600	62974790	8910	8910	8910	8910	0
420	20250219	114500	62974790	8910	8910	8910	8910	0
421	20250219	114400	62974790	8910	8910	8910	8910	0
422	20250219	114300	62974790	8910	8910	8910	8910	0
423	20250219	114200	62974790	8910	8910	8910	8910	0
424	20250219	114100	62974790	8910	8910	8910	8910	0
425	20250219	114000	62974790	8910	8910	8910	8910	0
426	20250219	113900	62974790	8910	8910	8910	8910	0
427	20250219	113800	62974790	8910	8910	8910	8910	0
428	20250219	113700	62974790	8910	8910	8910	8910	1
429	20250219	113600	62965880	8910	8910	8910	8910	0
430	20250219	113500	62965880	8910	8910	8910	8910	0
431	20250219	113400	62965880	8910	8910	8910	8910	0
432	20250219	113300	62965880	8910	8910	8910	8910	0
433	20250219	113200	62965880	8910	8910	8910	8910	0
434	20250219	113100	62965880	8910	8910	8910	8910	0
435	20250219	113000	62965880	8910	8910	8910	8910	0
436	20250219	112900	62965880	8910	8910	8910	8910	0
437	20250219	112800	62965880	8910	8910	8910	8910	0
438	20250219	112700	62965880	8910	8910	8910	8910	0
439	20250219	112600	62965880	8910	8910	8910	8910	0
440	20250219	112500	62965880	8910	8910	8910	8910	0
441	20250219	112400	62965880	8910	8900	8910	8900	116
442	20250219	112300	61933470	8890	8890	8890	8890	0
443	20250219	112200	61933470	8890	8890	8890	8890	0
444	20250219	112100	61933470	8890	8890	8890	8890	0
445	20250219	112000	61933470	8890	8890	8890	8890	0
446	20250219	111900	61933470	8890	8890	8890	8890	0
447	20250219	111800	61933470	8890	8890	8890	8890	4
448	20250219	111700	61897910	8900	8900	8900	8900	0
449	20250219	111600	61897910	8900	8900	8900	8900	0
450	20250219	111500	61897910	8900	8900	8900	8900	0
451	20250219	111400	61897910	8900	8900	8900	8900	0
452	20250219	111300	61897910	8900	8900	8900	8900	0
453	20250219	111200	61897910	8900	8900	8900	8900	0
454	20250219	111100	61897910	8900	8900	8900	8900	0
455	20250219	111000	61897910	8900	8910	8910	8900	65
456	20250219	110900	61318810	8910	8910	8910	8910	0
457	20250219	110800	61318810	8910	8910	8910	8910	0
458	20250219	110700	61318810	8910	8910	8910	8910	0
459	20250219	110600	61318810	8910	8910	8910	8910	0
460	20250219	110500	61318810	8910	8910	8910	8910	0
461	20250219	110400	61318810	8910	8910	8910	8910	0
462	20250219	110300	61318810	8910	8910	8910	8910	0
463	20250219	110200	61318810	8910	8910	8910	8910	0
464	20250219	110100	61318810	8910	8910	8910	8910	0
465	20250219	110000	61318810	8910	8910	8910	8910	0
466	20250219	105900	61318810	8910	8910	8910	8910	0
467	20250219	105800	61318810	8910	8910	8910	8910	0
468	20250219	105700	61318810	8910	8910	8910	8910	0
469	20250219	105600	61318810	8910	8910	8910	8910	3
470	20250219	105500	61292080	8910	8910	8910	8910	1
471	20250219	105400	61283170	8910	8910	8910	8910	0
472	20250219	105300	61283170	8910	8910	8910	8910	0
473	20250219	105200	61283170	8910	8910	8910	8910	0
474	20250219	105100	61283170	8910	8910	8910	8910	0
475	20250219	105000	61283170	8910	8910	8910	8910	0
476	20250219	104900	61283170	8910	8910	8910	8910	0
477	20250219	104800	61283170	8910	8910	8910	8910	1
478	20250219	104700	61274260	8870	8900	8900	8870	469
479	20250219	104600	57110630	8910	8910	8910	8910	0
480	20250219	104500	57110630	8910	8910	8910	8910	1
481	20250219	104400	57101720	8890	8890	8890	8890	0
482	20250219	104300	57101720	8890	8890	8890	8890	0
483	20250219	104200	57101720	8890	8900	8900	8890	500
484	20250219	104100	52656180	8900	8900	8900	8900	46
485	20250219	104000	52246780	8900	8900	8900	8900	0
486	20250219	103900	52246780	8900	8900	8900	8900	0
487	20250219	103800	52246780	8900	8900	8900	8900	0
488	20250219	103700	52246780	8900	8900	8900	8900	0
489	20250219	103600	52246780	8900	8900	8900	8900	0
490	20250219	103500	52246780	8900	8900	8900	8900	0
491	20250219	103400	52246780	8900	8900	8900	8900	0
492	20250219	103300	52246780	8900	8900	8900	8900	0
493	20250219	103200	52246780	8900	8900	8900	8900	0
494	20250219	103100	52246780	8900	8900	8900	8900	31
495	20250219	103000	51970880	8900	8900	8900	8900	2
496	20250219	102900	51953080	8890	8890	8890	8890	0
497	20250219	102800	51953080	8890	8890	8890	8890	0
498	20250219	102700	51953080	8890	8890	8890	8890	0
499	20250219	102600	51953080	8890	8890	8890	8890	0
500	20250219	102500	51953080	8890	8890	8890	8890	0
501	20250219	102400	51953080	8890	8890	8890	8890	0
502	20250219	102300	51953080	8890	8890	8890	8890	5
503	20250219	102200	51908630	8870	8870	8870	8870	0
504	20250219	102100	51908630	8870	8870	8870	8870	0
505	20250219	102000	51908630	8870	8870	8870	8870	0
506	20250219	101900	51908630	8870	8880	8880	8870	69
507	20250219	101800	51296590	8870	8870	8870	8870	0
508	20250219	101700	51296590	8870	8870	8870	8870	0
509	20250219	101600	51296590	8870	8870	8870	8870	1
510	20250219	101500	51287720	8890	8890	8890	8890	31
511	20250219	101400	51012130	8900	8900	8900	8900	0
512	20250219	101300	51012130	8900	8900	8900	8900	0
513	20250219	101200	51012130	8900	8900	8900	8900	0
514	20250219	101100	51012130	8900	8900	8900	8900	12
515	20250219	101000	50905330	8910	8910	8910	8910	0
516	20250219	100900	50905330	8910	8910	8910	8910	0
517	20250219	100800	50905330	8910	8910	8910	8910	0
518	20250219	100700	50905330	8910	8910	8910	8910	0
519	20250219	100600	50905330	8910	8910	8910	8910	0
520	20250219	100500	50905330	8910	8910	8910	8910	0
521	20250219	100400	50905330	8910	8910	8910	8910	0
522	20250219	100300	50905330	8910	8910	8910	8910	0
523	20250219	100200	50905330	8910	8910	8910	8910	0
524	20250219	100100	50905330	8910	8880	8910	8880	22
525	20250219	100000	50709910	8870	8870	8870	8870	0
526	20250219	095900	50709910	8870	8880	8880	8870	68
527	20250219	095800	50106140	8870	8870	8870	8870	543
528	20250219	095700	45289730	8870	8870	8870	8870	30
529	20250219	095600	45023630	8870	8870	8870	8870	0
530	20250219	095500	45023630	8870	8870	8870	8870	0
531	20250219	095400	45023630	8870	8870	8870	8870	0
532	20250219	095300	45023630	8870	8870	8870	8870	0
533	20250219	095200	45023630	8870	8870	8870	8870	20
534	20250219	095100	44846230	8880	8880	8880	8880	0
535	20250219	095000	44846230	8880	8880	8880	8880	0
536	20250219	094900	44846230	8880	8880	8880	8880	1
537	20250219	094800	44837350	8860	8860	8860	8860	0
538	20250219	094700	44837350	8860	8860	8860	8860	0
539	20250219	094600	44837350	8860	8860	8860	8860	24
540	20250219	094500	44624710	8860	8860	8860	8860	0
541	20250219	094400	44624710	8860	8860	8860	8860	0
542	20250219	094300	44624710	8860	8860	8860	8860	0
543	20250219	094200	44624710	8860	8860	8860	8860	14
544	20250219	094100	44500670	8880	8880	8880	8880	30
545	20250219	094000	44234270	8850	8850	8850	8850	0
546	20250219	093900	44234270	8850	8850	8850	8850	1
547	20250219	093800	44225420	8880	8880	8880	8880	1
548	20250219	093700	44216540	8850	8850	8850	8850	127
549	20250219	093600	43092590	8850	8850	8850	8850	0
550	20250219	093500	43092590	8850	8850	8850	8850	0
551	20250219	093400	43092590	8850	8850	8850	8850	1
552	20250219	093300	43083740	8800	8840	8840	8800	2423
553	20250219	093200	21739510	8840	8860	8860	8840	554
554	20250219	093100	16842030	8840	8860	8860	8840	900
555	20250219	093000	8880840	8870	8890	8890	8870	602
556	20250219	092900	3536630	8910	8910	8910	8910	113
557	20250219	092800	2529800	8890	8910	8910	8890	143
558	20250219	092700	1257620	8930	8930	8930	8930	0
559	20250219	092600	1257620	8930	8930	8930	8930	0
560	20250219	092500	1257620	8930	8930	8930	8930	0
561	20250219	092400	1257620	8930	8930	8930	8930	1
562	20250219	092300	1248690	8910	8910	8910	8910	0
563	20250219	092200	1248690	8910	8910	8910	8910	0
564	20250219	092100	1248690	8910	8910	8910	8910	0
565	20250219	092000	1248690	8910	8910	8910	8910	0
566	20250219	091900	1248690	8910	8910	8910	8910	0
567	20250219	091800	1248690	8910	8910	8910	8910	0
568	20250219	091700	1248690	8910	8920	8920	8910	126
569	20250219	091600	125700	8970	8970	8970	8970	0
570	20250219	091500	125700	8970	8970	8970	8970	0
571	20250219	091400	125700	8970	8970	8970	8970	0
572	20250219	091300	125700	8970	8970	8970	8970	0
573	20250219	091200	125700	8970	8970	8970	8970	0
574	20250219	091100	125700	8970	8970	8970	8970	0
575	20250219	091000	125700	8970	8970	8970	8970	0
576	20250219	090900	125700	8970	8970	8970	8970	0
577	20250219	090800	125700	8970	8970	8970	8970	0
578	20250219	090700	125700	8970	8970	8970	8970	7
579	20250219	090600	62910	8980	8980	8980	8980	0
580	20250219	090500	62910	8980	8980	8980	8980	0
581	20250219	090400	62910	8980	8980	8980	8980	0
582	20250219	090300	62910	8980	8980	8980	8980	0
583	20250219	090200	62910	8980	8980	8980	8980	0
584	20250219	090100	62910	8980	8980	8980	8980	0
585	20250219	090000	62910	8980	8990	8990	8980	7