KissMeData/000140/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	183000	80583720	8870	8870	8870	8870	54
3	20250219	182900	80583720	8870	8870	8870	8870	0
4	20250219	182800	80583720	8870	8870	8870	8870	0
5	20250219	182700	80583720	8870	8870	8870	8870	0
6	20250219	182600	80583720	8870	8870	8870	8870	0
7	20250219	182500	80583720	8870	8870	8870	8870	0
8	20250219	182400	80583720	8870	8870	8870	8870	0
9	20250219	182300	80583720	8870	8870	8870	8870	0
10	20250219	182200	80583720	8870	8870	8870	8870	0
11	20250219	182100	80583720	8870	8870	8870	8870	0
12	20250219	182000	80583720	8870	8870	8870	8870	0
13	20250219	181900	80583720	8870	8870	8870	8870	0
14	20250219	181800	80583720	8870	8870	8870	8870	0
15	20250219	181700	80583720	8870	8870	8870	8870	0
16	20250219	181600	80583720	8870	8870	8870	8870	0
17	20250219	181500	80583720	8870	8870	8870	8870	0
18	20250219	181400	80583720	8870	8870	8870	8870	0
19	20250219	181300	80583720	8870	8870	8870	8870	0
20	20250219	181200	80583720	8870	8870	8870	8870	0
21	20250219	181100	80583720	8870	8870	8870	8870	0
22	20250219	181000	80583720	8870	8870	8870	8870	0
23	20250219	180900	80583720	8870	8870	8870	8870	0
24	20250219	180800	80583720	8870	8870	8870	8870	0
25	20250219	180700	80583720	8870	8870	8870	8870	0
26	20250219	180600	80583720	8870	8870	8870	8870	0
27	20250219	180500	80583720	8870	8870	8870	8870	0
28	20250219	180400	80583720	8870	8870	8870	8870	0
29	20250219	180300	80583720	8870	8870	8870	8870	0
30	20250219	180200	80583720	8870	8870	8870	8870	0
31	20250219	180100	80583720	8870	8870	8870	8870	0
32	20250219	180000	80583720	8870	8870	8870	8870	54
33	20250219	175900	80583720	8870	8870	8870	8870	0
34	20250219	175800	80583720	8870	8870	8870	8870	0
35	20250219	175700	80583720	8870	8870	8870	8870	0
36	20250219	175600	80583720	8870	8870	8870	8870	0
37	20250219	175500	80583720	8870	8870	8870	8870	0
38	20250219	175400	80583720	8870	8870	8870	8870	0
39	20250219	175300	80583720	8870	8870	8870	8870	0
40	20250219	175200	80583720	8870	8870	8870	8870	0
41	20250219	175100	80583720	8870	8870	8870	8870	0
42	20250219	175000	80583720	8870	8870	8870	8870	0
43	20250219	174900	80583720	8870	8870	8870	8870	0
44	20250219	174800	80583720	8870	8870	8870	8870	0
45	20250219	174700	80583720	8870	8870	8870	8870	0
46	20250219	174600	80583720	8870	8870	8870	8870	0
47	20250219	174500	80583720	8870	8870	8870	8870	0
48	20250219	174400	80583720	8870	8870	8870	8870	0
49	20250219	174300	80583720	8870	8870	8870	8870	0
50	20250219	174200	80583720	8870	8870	8870	8870	0
51	20250219	174100	80583720	8870	8870	8870	8870	0
52	20250219	174000	80583720	8870	8870	8870	8870	0
53	20250219	173900	80583720	8870	8870	8870	8870	0
54	20250219	173800	80583720	8870	8870	8870	8870	0
55	20250219	173700	80583720	8870	8870	8870	8870	0
56	20250219	173600	80583720	8870	8870	8870	8870	0
57	20250219	173500	80583720	8870	8870	8870	8870	0
58	20250219	173400	80583720	8870	8870	8870	8870	0
59	20250219	173300	80583720	8870	8870	8870	8870	0
60	20250219	173200	80583720	8870	8870	8870	8870	0
61	20250219	173100	80583720	8870	8870	8870	8870	0
62	20250219	173000	80583720	8870	8870	8870	8870	54
63	20250219	172900	80583720	8870	8870	8870	8870	0
64	20250219	172800	80583720	8870	8870	8870	8870	0
65	20250219	172700	80583720	8870	8870	8870	8870	0
66	20250219	172600	80583720	8870	8870	8870	8870	0
67	20250219	172500	80583720	8870	8870	8870	8870	0
68	20250219	172400	80583720	8870	8870	8870	8870	0
69	20250219	172300	80583720	8870	8870	8870	8870	0
70	20250219	172200	80583720	8870	8870	8870	8870	0
71	20250219	172100	80583720	8870	8870	8870	8870	0
72	20250219	172000	80583720	8870	8870	8870	8870	0
73	20250219	171900	80583720	8870	8870	8870	8870	0
74	20250219	171800	80583720	8870	8870	8870	8870	0
75	20250219	171700	80583720	8870	8870	8870	8870	0
76	20250219	171600	80583720	8870	8870	8870	8870	0
77	20250219	171500	80583720	8870	8870	8870	8870	0
78	20250219	171400	80583720	8870	8870	8870	8870	0
79	20250219	171300	80583720	8870	8870	8870	8870	0
80	20250219	171200	80583720	8870	8870	8870	8870	0
81	20250219	171100	80583720	8870	8870	8870	8870	0
82	20250219	171000	80583720	8870	8870	8870	8870	0
83	20250219	170900	80583720	8870	8870	8870	8870	0
84	20250219	170800	80583720	8870	8870	8870	8870	0
85	20250219	170700	80583720	8870	8870	8870	8870	0
86	20250219	170600	80583720	8870	8870	8870	8870	0
87	20250219	170500	80583720	8870	8870	8870	8870	0
88	20250219	170400	80583720	8870	8870	8870	8870	0
89	20250219	170300	80583720	8870	8870	8870	8870	0
90	20250219	170200	80583720	8870	8870	8870	8870	0
91	20250219	170100	80583720	8870	8870	8870	8870	0
92	20250219	170000	80583720	8870	8870	8870	8870	54
93	20250219	165900	80583720	8870	8870	8870	8870	0
94	20250219	165800	80583720	8870	8870	8870	8870	0
95	20250219	165700	80583720	8870	8870	8870	8870	0
96	20250219	165600	80583720	8870	8870	8870	8870	0
97	20250219	165500	80583720	8870	8870	8870	8870	0
98	20250219	165400	80583720	8870	8870	8870	8870	0
99	20250219	165300	80583720	8870	8870	8870	8870	0
100	20250219	165200	80583720	8870	8870	8870	8870	0
101	20250219	165100	80583720	8870	8870	8870	8870	0
102	20250219	165000	80583720	8870	8870	8870	8870	0
103	20250219	164900	80583720	8870	8870	8870	8870	0
104	20250219	164800	80583720	8870	8870	8870	8870	0
105	20250219	164700	80583720	8870	8870	8870	8870	0
106	20250219	164600	80583720	8870	8870	8870	8870	0
107	20250219	164500	80583720	8870	8870	8870	8870	0
108	20250219	164400	80583720	8870	8870	8870	8870	0
109	20250219	164300	80583720	8870	8870	8870	8870	0
110	20250219	164200	80583720	8870	8870	8870	8870	0
111	20250219	164100	80583720	8870	8870	8870	8870	0
112	20250219	164000	80583720	8870	8870	8870	8870	0
113	20250219	163900	80583720	8870	8870	8870	8870	0
114	20250219	163800	80583720	8870	8870	8870	8870	0
115	20250219	163700	80583720	8870	8870	8870	8870	0
116	20250219	163600	80583720	8870	8870	8870	8870	0
117	20250219	163500	80583720	8870	8870	8870	8870	0
118	20250219	163400	80583720	8870	8870	8870	8870	0
119	20250219	163300	80583720	8870	8870	8870	8870	0
120	20250219	163200	80583720	8870	8870	8870	8870	0
121	20250219	163100	80583720	8870	8870	8870	8870	0
122	20250219	163000	80583720	8870	8870	8870	8870	54
123	20250219	162900	80583720	8870	8870	8870	8870	0
124	20250219	162800	80583720	8870	8870	8870	8870	0
125	20250219	162700	80583720	8870	8870	8870	8870	0
126	20250219	162600	80583720	8870	8870	8870	8870	0
127	20250219	162500	80583720	8870	8870	8870	8870	0
128	20250219	162400	80583720	8870	8870	8870	8870	0
129	20250219	162300	80583720	8870	8870	8870	8870	0
130	20250219	162200	80583720	8870	8870	8870	8870	0
131	20250219	162100	80583720	8870	8870	8870	8870	0
132	20250219	162000	80583720	8870	8870	8870	8870	0
133	20250219	161900	80583720	8870	8870	8870	8870	0
134	20250219	161800	80583720	8870	8870	8870	8870	0
135	20250219	161700	80583720	8870	8870	8870	8870	0
136	20250219	161600	80583720	8870	8870	8870	8870	0
137	20250219	161500	80583720	8870	8870	8870	8870	0
138	20250219	161400	80583720	8870	8870	8870	8870	0
139	20250219	161300	80583720	8870	8870	8870	8870	0
140	20250219	161200	80583720	8870	8870	8870	8870	0
141	20250219	161100	80583720	8870	8870	8870	8870	0
142	20250219	161000	80583720	8870	8870	8870	8870	0
143	20250219	160900	80583720	8870	8870	8870	8870	0
144	20250219	160800	80583720	8870	8870	8870	8870	0
145	20250219	160700	80583720	8870	8870	8870	8870	0
146	20250219	160600	80583720	8870	8870	8870	8870	0
147	20250219	160500	80583720	8870	8870	8870	8870	0
148	20250219	160400	80583720	8870	8870	8870	8870	0
149	20250219	160300	80583720	8870	8870	8870	8870	0
150	20250219	160200	80583720	8870	8870	8870	8870	0
151	20250219	160100	80583720	8870	8870	8870	8870	0
152	20250219	160000	80583720	8870	8870	8870	8870	54
153	20250219	155900	80583720	8870	8870	8870	8870	0
154	20250219	155800	80583720	8870	8870	8870	8870	0
155	20250219	155700	80583720	8870	8870	8870	8870	0
156	20250219	155600	80583720	8870	8870	8870	8870	0
157	20250219	155500	80583720	8870	8870	8870	8870	0
158	20250219	155400	80583720	8870	8870	8870	8870	0
159	20250219	155300	80583720	8870	8870	8870	8870	0
160	20250219	155200	80583720	8870	8870	8870	8870	0
161	20250219	155100	80583720	8870	8870	8870	8870	0
162	20250219	155000	80583720	8870	8870	8870	8870	0
163	20250219	154900	80583720	8870	8870	8870	8870	0
164	20250219	154800	80583720	8870	8870	8870	8870	0
165	20250219	154700	80583720	8870	8870	8870	8870	0
166	20250219	154600	80583720	8870	8870	8870	8870	0
167	20250219	154500	80583720	8870	8870	8870	8870	0
168	20250219	154400	80583720	8870	8870	8870	8870	0
169	20250219	154300	80583720	8870	8870	8870	8870	0
170	20250219	154200	80583720	8870	8870	8870	8870	0
171	20250219	154100	80583720	8870	8870	8870	8870	0
172	20250219	154000	80583720	8870	8870	8870	8870	0
173	20250219	153900	80583720	8870	8870	8870	8870	0
174	20250219	153800	80583720	8870	8870	8870	8870	0
175	20250219	153700	80583720	8870	8870	8870	8870	0
176	20250219	153600	80583720	8870	8870	8870	8870	0
177	20250219	153500	80583720	8870	8870	8870	8870	0
178	20250219	153400	80583720	8870	8870	8870	8870	0
179	20250219	153300	80583720	8870	8870	8870	8870	0
180	20250219	153200	80583720	8870	8870	8870	8870	0
181	20250219	153100	80583720	8870	8870	8870	8870	0
182	20250219	153000	80583720	8870	8870	8870	8870	108
183	20250219	152900	80104740	8850	8850	8850	8850	0
184	20250219	152800	80104740	8850	8850	8850	8850	0
185	20250219	152700	80104740	8850	8850	8850	8850	0
186	20250219	152600	80104740	8850	8850	8850	8850	0
187	20250219	152500	80104740	8850	8850	8850	8850	0
188	20250219	152400	80104740	8850	8850	8850	8850	0
189	20250219	152300	80104740	8850	8850	8850	8850	0
190	20250219	152200	80104740	8850	8850	8850	8850	0
191	20250219	152100	80104740	8850	8850	8850	8850	0
192	20250219	152000	80104740	8850	8850	8850	8850	0
193	20250219	151900	80104740	8850	8850	8850	8850	8
194	20250219	151800	80033940	8860	8860	8860	8860	4
195	20250219	151700	79998500	8870	8870	8870	8870	0
196	20250219	151600	79998500	8870	8870	8870	8870	93
197	20250219	151500	79173590	8870	8870	8870	8870	0
198	20250219	151400	79173590	8870	8870	8870	8870	0
199	20250219	151300	79173590	8870	8870	8870	8870	0
200	20250219	151200	79173590	8870	8870	8870	8870	0
201	20250219	151100	79173590	8870	8870	8870	8870	0
202	20250219	151000	79173590	8870	8870	8870	8870	0
203	20250219	150900	79173590	8870	8870	8870	8870	0
204	20250219	150800	79173590	8870	8870	8870	8870	0
205	20250219	150700	79173590	8870	8870	8870	8870	0
206	20250219	150600	79173590	8870	8870	8870	8870	0
207	20250219	150500	79173590	8870	8870	8870	8870	0
208	20250219	150400	79173590	8870	8870	8870	8870	0
209	20250219	150300	79173590	8870	8870	8870	8870	0
210	20250219	150200	79173590	8870	8870	8870	8870	0
211	20250219	150100	79173590	8870	8870	8870	8870	0
212	20250219	150000	79173590	8870	8870	8870	8870	0
213	20250219	145900	79173590	8870	8870	8870	8870	0
214	20250219	145800	79173590	8870	8870	8870	8870	0
215	20250219	145700	79173590	8870	8870	8870	8870	0
216	20250219	145600	79173590	8870	8870	8870	8870	0
217	20250219	145500	79173590	8870	8870	8870	8870	0
218	20250219	145400	79173590	8870	8870	8870	8870	1
219	20250219	145300	79164720	8870	8870	8870	8870	0
220	20250219	145200	79164720	8870	8870	8870	8870	0
221	20250219	145100	79164720	8870	8880	8880	8870	21
222	20250219	145000	78978250	8880	8880	8880	8880	10
223	20250219	144900	78889450	8880	8880	8880	8880	0
224	20250219	144800	78889450	8880	8880	8880	8880	50
225	20250219	144700	78445450	8880	8880	8880	8880	0
226	20250219	144600	78445450	8880	8880	8880	8880	0
227	20250219	144500	78445450	8880	8880	8880	8880	0
228	20250219	144400	78445450	8880	8880	8880	8880	3
229	20250219	144300	78418810	8890	8890	8890	8890	0
230	20250219	144200	78418810	8890	8890	8890	8890	2
231	20250219	144100	78401030	8890	8890	8890	8890	0
232	20250219	144000	78401030	8890	8880	8890	8880	82
233	20250219	143900	77672860	8880	8880	8880	8880	0
234	20250219	143800	77672860	8880	8880	8880	8880	0
235	20250219	143700	77672860	8880	8880	8880	8880	10
236	20250219	143600	77584060	8890	8890	8890	8890	0
237	20250219	143500	77584060	8890	8890	8890	8890	0
238	20250219	143400	77584060	8890	8890	8890	8890	0
239	20250219	143300	77584060	8890	8890	8890	8890	1
240	20250219	143200	77575170	8880	8880	8880	8880	0
241	20250219	143100	77575170	8880	8880	8880	8880	0
242	20250219	143000	77575170	8880	8880	8880	8880	0
243	20250219	142900	77575170	8880	8880	8880	8880	3
244	20250219	142800	77548530	8890	8890	8890	8890	18
245	20250219	142700	77388510	8890	8890	8890	8890	1
246	20250219	142600	77379620	8890	8890	8890	8890	0
247	20250219	142500	77379620	8890	8890	8890	8890	0
248	20250219	142400	77379620	8890	8890	8890	8890	0
249	20250219	142300	77379620	8890	8890	8890	8890	0
250	20250219	142200	77379620	8890	8890	8890	8890	0
251	20250219	142100	77379620	8890	8890	8890	8890	0
252	20250219	142000	77379620	8890	8890	8890	8890	0
253	20250219	141900	77379620	8890	8890	8890	8890	0
254	20250219	141800	77379620	8890	8880	8890	8880	21
255	20250219	141700	77193130	8890	8890	8890	8890	0
256	20250219	141600	77193130	8890	8890	8890	8890	0
257	20250219	141500	77193130	8890	8890	8890	8890	0
258	20250219	141400	77193130	8890	8890	8890	8890	0
259	20250219	141300	77193130	8890	8890	8890	8890	23
260	20250219	141200	76988660	8890	8890	8890	8890	0
261	20250219	141100	76988660	8890	8890	8890	8890	0
262	20250219	141000	76988660	8890	8890	8890	8890	0
263	20250219	140900	76988660	8890	8890	8890	8890	7
264	20250219	140800	76926430	8890	8890	8890	8890	0
265	20250219	140700	76926430	8890	8890	8890	8890	0
266	20250219	140600	76926430	8890	8890	8890	8890	0
267	20250219	140500	76926430	8890	8890	8890	8890	13
268	20250219	140400	76810860	8890	8890	8890	8890	1
269	20250219	140300	76801970	8880	8880	8890	8880	24
270	20250219	140200	76588840	8880	8880	8880	8880	0
271	20250219	140100	76588840	8880	8880	8880	8880	0
272	20250219	140000	76588840	8880	8880	8880	8880	0
273	20250219	135900	76588840	8880	8880	8880	8880	0
274	20250219	135800	76588840	8880	8880	8880	8880	0
275	20250219	135700	76588840	8880	8880	8880	8880	0
276	20250219	135600	76588840	8880	8880	8880	8880	0
277	20250219	135500	76588840	8880	8880	8880	8880	0
278	20250219	135400	76588840	8880	8880	8880	8880	0
279	20250219	135300	76588840	8880	8880	8880	8880	0
280	20250219	135200	76588840	8880	8880	8880	8880	0
281	20250219	135100	76588840	8880	8880	8880	8880	0
282	20250219	135000	76588840	8880	8880	8880	8880	0
283	20250219	134900	76588840	8880	8880	8880	8880	0
284	20250219	134800	76588840	8880	8880	8880	8880	0
285	20250219	134700	76588840	8880	8880	8880	8880	1
286	20250219	134600	76579960	8870	8870	8870	8870	0
287	20250219	134500	76579960	8870	8880	8880	8870	2
288	20250219	134400	76562210	8870	8870	8870	8870	1
289	20250219	134300	76553340	8880	8880	8880	8880	0
290	20250219	134200	76553340	8880	8880	8880	8880	0
291	20250219	134100	76553340	8880	8880	8880	8880	2
292	20250219	134000	76535580	8870	8870	8870	8870	0
293	20250219	133900	76535580	8870	8870	8870	8870	0
294	20250219	133800	76535580	8870	8870	8870	8870	0
295	20250219	133700	76535580	8870	8870	8870	8870	0
296	20250219	133600	76535580	8870	8860	8870	8860	768
297	20250219	133500	69723510	8860	8860	8860	8860	0
298	20250219	133400	69723510	8860	8860	8860	8860	0
299	20250219	133300	69723510	8860	8860	8860	8860	300
300	20250219	133200	67065510	8860	8860	8860	8860	1
301	20250219	133100	67056650	8860	8860	8860	8860	0
302	20250219	133000	67056650	8860	8860	8860	8860	1
303	20250219	132900	67047790	8850	8850	8850	8850	1
304	20250219	132800	67038940	8840	8840	8850	8840	102
305	20250219	132700	66137250	8840	8840	8840	8840	0
306	20250219	132600	66137250	8840	8840	8840	8840	0
307	20250219	132500	66137250	8840	8840	8840	8840	1
308	20250219	132400	66128410	8840	8840	8840	8840	0
309	20250219	132300	66128410	8840	8840	8840	8840	0
310	20250219	132200	66128410	8840	8840	8840	8840	0
311	20250219	132100	66128410	8840	8840	8840	8840	0
312	20250219	132000	66128410	8840	8850	8850	8840	26
313	20250219	131900	65898560	8850	8850	8850	8850	1
314	20250219	131800	65889710	8850	8850	8850	8850	0
315	20250219	131700	65889710	8850	8850	8850	8850	0
316	20250219	131600	65889710	8850	8850	8850	8850	0
317	20250219	131500	65889710	8850	8850	8850	8850	15
318	20250219	131400	65756960	8850	8850	8850	8850	12
319	20250219	131300	65650760	8850	8850	8850	8850	0
320	20250219	131200	65650760	8850	8850	8850	8850	0
321	20250219	131100	65650760	8850	8850	8850	8850	181
322	20250219	131000	64048910	8850	8850	8850	8850	0
323	20250219	130900	64048910	8850	8850	8850	8850	0
324	20250219	130800	64048910	8850	8850	8850	8850	0
325	20250219	130700	64048910	8850	8850	8850	8850	0
326	20250219	130600	64048910	8850	8850	8850	8850	0
327	20250219	130500	64048910	8850	8850	8850	8850	5
328	20250219	130400	64004660	8860	8870	8870	8860	304
329	20250219	130300	61310090	8860	8860	8860	8860	11
330	20250219	130200	61212630	8870	8870	8870	8870	0
331	20250219	130100	61212630	8870	8870	8870	8870	3
332	20250219	130000	61186020	8870	8870	8870	8870	0
333	20250219	125900	61186020	8870	8870	8870	8870	0
334	20250219	125800	61186020	8870	8870	8870	8870	3
335	20250219	125700	61159410	8860	8860	8860	8860	0
336	20250219	125600	61159410	8860	8860	8860	8860	10
337	20250219	125500	61070810	8860	8860	8860	8860	0
338	20250219	125400	61070810	8860	8860	8860	8860	3
339	20250219	125300	61044230	8860	8860	8860	8860	0
340	20250219	125200	61044230	8860	8860	8860	8860	0
341	20250219	125100	61044230	8860	8860	8860	8860	0
342	20250219	125000	61044230	8860	8860	8860	8860	0
343	20250219	124900	61044230	8860	8860	8860	8860	0
344	20250219	124800	61044230	8860	8860	8860	8860	5
345	20250219	124700	60999930	8860	8860	8860	8860	0
346	20250219	124600	60999930	8860	8860	8860	8860	0
347	20250219	124500	60999930	8860	8860	8860	8860	0
348	20250219	124400	60999930	8860	8860	8860	8860	0
349	20250219	124300	60999930	8860	8860	8860	8860	0
350	20250219	124200	60999930	8860	8860	8860	8860	0
351	20250219	124100	60999930	8860	8860	8860	8860	0
352	20250219	124000	60999930	8860	8860	8860	8860	0
353	20250219	123900	60999930	8860	8860	8860	8860	50
354	20250219	123800	60556930	8870	8870	8870	8870	0
355	20250219	123700	60556930	8870	8870	8870	8870	0
356	20250219	123600	60556930	8870	8870	8870	8870	3
357	20250219	123500	60530320	8860	8860	8860	8860	0
358	20250219	123400	60530320	8860	8860	8860	8860	0
359	20250219	123300	60530320	8860	8860	8870	8860	51
360	20250219	123200	60078290	8860	8860	8860	8860	0
361	20250219	123100	60078290	8860	8860	8860	8860	0
362	20250219	123000	60078290	8860	8860	8860	8860	0
363	20250219	122900	60078290	8860	8860	8860	8860	0
364	20250219	122800	60078290	8860	8860	8860	8860	0
365	20250219	122700	60078290	8860	8860	8860	8860	6
366	20250219	122600	60025130	8860	8860	8860	8860	41
367	20250219	122500	59661870	8860	8860	8860	8860	60
368	20250219	122400	59130270	8870	8870	8870	8870	0
369	20250219	122300	59130270	8870	8870	8870	8870	1
370	20250219	122200	59121400	8860	8860	8860	8860	30
371	20250219	122100	58855600	8860	8860	8860	8860	0
372	20250219	122000	58855600	8860	8860	8860	8860	0
373	20250219	121900	58855600	8860	8860	8860	8860	0
374	20250219	121800	58855600	8860	8860	8860	8860	4
375	20250219	121700	58820160	8860	8860	8860	8860	0
376	20250219	121600	58820160	8860	8860	8860	8860	0
377	20250219	121500	58820160	8860	8860	8860	8860	79
378	20250219	121400	58120220	8850	8850	8850	8850	0
379	20250219	121300	58120220	8850	8850	8850	8850	0
380	20250219	121200	58120220	8850	8850	8850	8850	0
381	20250219	121100	58120220	8850	8850	8850	8850	0
382	20250219	121000	58120220	8850	8850	8850	8850	0
383	20250219	120900	58120220	8850	8850	8850	8850	1
384	20250219	120800	58111370	8860	8860	8860	8860	0
385	20250219	120700	58111370	8860	8860	8860	8860	0
386	20250219	120600	58111370	8860	8860	8860	8860	0
387	20250219	120500	58111370	8860	8860	8860	8860	0
388	20250219	120400	58111370	8860	8860	8860	8860	0
389	20250219	120300	58111370	8860	8860	8860	8860	1
390	20250219	120200	58102510	8850	8850	8850	8850	0
391	20250219	120100	58102510	8850	8850	8850	8850	0
392	20250219	120000	58102510	8850	8850	8850	8850	0
393	20250219	115900	58102510	8850	8850	8850	8850	0
394	20250219	115800	58102510	8850	8850	8850	8850	0
395	20250219	115700	58102510	8850	8850	8850	8850	0
396	20250219	115600	58102510	8850	8850	8850	8850	0
397	20250219	115500	58102510	8850	8850	8850	8850	0
398	20250219	115400	58102510	8850	8850	8850	8850	0
399	20250219	115300	58102510	8850	8850	8850	8850	0
400	20250219	115200	58102510	8850	8850	8850	8850	20
401	20250219	115100	57925510	8860	8860	8860	8860	0
402	20250219	115000	57925510	8860	8860	8860	8860	0
403	20250219	114900	57925510	8860	8860	8860	8860	0
404	20250219	114800	57925510	8860	8860	8860	8860	4
405	20250219	114700	57890070	8850	8850	8850	8850	0
406	20250219	114600	57890070	8850	8850	8850	8850	5
407	20250219	114500	57845820	8860	8860	8860	8860	0
408	20250219	114400	57845820	8860	8860	8860	8860	0
409	20250219	114300	57845820	8860	8860	8860	8860	4
410	20250219	114200	57810380	8860	8860	8860	8860	0
411	20250219	114100	57810380	8860	8860	8860	8860	0
412	20250219	114000	57810380	8860	8860	8860	8860	0
413	20250219	113900	57810380	8860	8860	8860	8860	0
414	20250219	113800	57810380	8860	8860	8860	8860	0
415	20250219	113700	57810380	8860	8860	8860	8860	0
416	20250219	113600	57810380	8860	8860	8860	8860	0
417	20250219	113500	57810380	8860	8860	8860	8860	0
418	20250219	113400	57810380	8860	8860	8860	8860	0
419	20250219	113300	57810380	8860	8860	8860	8860	0
420	20250219	113200	57810380	8860	8860	8860	8860	0
421	20250219	113100	57810380	8860	8860	8860	8860	0
422	20250219	113000	57810380	8860	8860	8860	8860	0
423	20250219	112900	57810380	8860	8860	8860	8860	0
424	20250219	112800	57810380	8860	8860	8860	8860	0
425	20250219	112700	57810380	8860	8860	8860	8860	1
426	20250219	112600	57801520	8850	8850	8850	8850	2
427	20250219	112500	57783820	8840	8840	8840	8840	0
428	20250219	112400	57783820	8840	8840	8840	8840	0
429	20250219	112300	57783820	8840	8840	8840	8840	127
430	20250219	112200	56661140	8840	8840	8840	8840	0
431	20250219	112100	56661140	8840	8850	8850	8840	83
432	20250219	112000	55926600	8860	8860	8860	8860	1
433	20250219	111900	55917740	8860	8860	8860	8860	0
434	20250219	111800	55917740	8860	8860	8860	8860	50
435	20250219	111700	55474740	8860	8860	8860	8860	0
436	20250219	111600	55474740	8860	8860	8860	8860	0
437	20250219	111500	55474740	8860	8860	8860	8860	0
438	20250219	111400	55474740	8860	8860	8860	8860	0
439	20250219	111300	55474740	8860	8860	8860	8860	0
440	20250219	111200	55474740	8860	8860	8860	8860	0
441	20250219	111100	55474740	8860	8860	8860	8860	4
442	20250219	111000	55439300	8860	8860	8860	8860	0
443	20250219	110900	55439300	8860	8860	8860	8860	0
444	20250219	110800	55439300	8860	8860	8860	8860	10
445	20250219	110700	55350700	8850	8850	8850	8850	0
446	20250219	110600	55350700	8850	8850	8850	8850	15
447	20250219	110500	55217950	8850	8850	8850	8850	0
448	20250219	110400	55217950	8850	8850	8850	8850	7
449	20250219	110300	55156000	8850	8850	8850	8850	0
450	20250219	110200	55156000	8850	8850	8850	8850	0
451	20250219	110100	55156000	8850	8850	8850	8850	10
452	20250219	110000	55067500	8850	8850	8850	8850	211
453	20250219	105900	53200150	8850	8850	8850	8850	0
454	20250219	105800	53200150	8850	8850	8850	8850	0
455	20250219	105700	53200150	8850	8850	8850	8850	0
456	20250219	105600	53200150	8850	8850	8850	8850	0
457	20250219	105500	53200150	8850	8850	8850	8850	0
458	20250219	105400	53200150	8850	8850	8850	8850	6
459	20250219	105300	53147050	8850	8850	8850	8850	0
460	20250219	105200	53147050	8850	8850	8850	8850	0
461	20250219	105100	53147050	8850	8850	8850	8850	0
462	20250219	105000	53147050	8850	8850	8850	8850	0
463	20250219	104900	53147050	8850	8850	8850	8850	0
464	20250219	104800	53147050	8850	8850	8850	8850	0
465	20250219	104700	53147050	8850	8850	8850	8850	0
466	20250219	104600	53147050	8850	8850	8850	8850	0
467	20250219	104500	53147050	8850	8850	8850	8850	5
468	20250219	104400	53102800	8850	8850	8850	8850	0
469	20250219	104300	53102800	8850	8850	8850	8850	2
470	20250219	104200	53085100	8850	8850	8850	8850	3
471	20250219	104100	53058550	8860	8860	8860	8860	0
472	20250219	104000	53058550	8860	8860	8860	8860	0
473	20250219	103900	53058550	8860	8860	8860	8860	0
474	20250219	103800	53058550	8860	8860	8860	8860	0
475	20250219	103700	53058550	8860	8850	8860	8850	8
476	20250219	103600	52987730	8860	8860	8860	8860	0
477	20250219	103500	52987730	8860	8860	8860	8860	9
478	20250219	103400	52907990	8860	8860	8860	8860	0
479	20250219	103300	52907990	8860	8860	8860	8860	0
480	20250219	103200	52907990	8860	8870	8870	8860	318
481	20250219	103100	50090490	8870	8870	8870	8870	0
482	20250219	103000	50090490	8870	8870	8870	8870	0
483	20250219	102900	50090490	8870	8870	8870	8870	0
484	20250219	102800	50090490	8870	8870	8870	8870	1
485	20250219	102700	50081620	8870	8870	8870	8870	0
486	20250219	102600	50081620	8870	8870	8870	8870	0
487	20250219	102500	50081620	8870	8870	8870	8870	1
488	20250219	102400	50072750	8860	8860	8860	8860	0
489	20250219	102300	50072750	8860	8860	8860	8860	0
490	20250219	102200	50072750	8860	8860	8860	8860	0
491	20250219	102100	50072750	8860	8860	8860	8860	22
492	20250219	102000	49877830	8860	8860	8860	8860	0
493	20250219	101900	49877830	8860	8860	8860	8860	16
494	20250219	101800	49736070	8860	8860	8860	8860	0
495	20250219	101700	49736070	8860	8860	8860	8860	0
496	20250219	101600	49736070	8860	8860	8860	8860	24
497	20250219	101500	49523430	8860	8860	8860	8860	0
498	20250219	101400	49523430	8860	8860	8860	8860	0
499	20250219	101300	49523430	8860	8860	8860	8860	14
500	20250219	101200	49399390	8850	8850	8850	8850	0
501	20250219	101100	49399390	8850	8850	8850	8850	0
502	20250219	101000	49399390	8850	8850	8850	8850	0
503	20250219	100900	49399390	8850	8850	8850	8850	5
504	20250219	100800	49355140	8850	8850	8850	8850	10
505	20250219	100700	49266640	8860	8850	8860	8850	2
506	20250219	100600	49248930	8860	8860	8860	8860	4
507	20250219	100500	49213490	8860	8850	8860	8850	6
508	20250219	100400	49160340	8860	8850	8860	8850	2
509	20250219	100300	49142630	8850	8850	8850	8850	71
510	20250219	100200	48514280	8850	8850	8850	8850	0
511	20250219	100100	48514280	8850	8850	8850	8850	0
512	20250219	100000	48514280	8850	8850	8850	8850	0
513	20250219	095900	48514280	8850	8850	8850	8850	0
514	20250219	095800	48514280	8850	8850	8850	8850	0
515	20250219	095700	48514280	8850	8850	8850	8850	0
516	20250219	095600	48514280	8850	8850	8850	8850	0
517	20250219	095500	48514280	8850	8850	8850	8850	11
518	20250219	095400	48416930	8850	8850	8850	8850	0
519	20250219	095300	48416930	8850	8850	8850	8850	30
520	20250219	095200	48151430	8850	8850	8850	8850	0
521	20250219	095100	48151430	8850	8850	8850	8850	145
522	20250219	095000	46868180	8850	8850	8850	8850	0
523	20250219	094900	46868180	8850	8850	8850	8850	0
524	20250219	094800	46868180	8850	8850	8850	8850	0
525	20250219	094700	46868180	8850	8850	8850	8850	0
526	20250219	094600	46868180	8850	8850	8850	8850	0
527	20250219	094500	46868180	8850	8850	8850	8850	0
528	20250219	094400	46868180	8850	8850	8850	8850	0
529	20250219	094300	46868180	8850	8850	8850	8850	0
530	20250219	094200	46868180	8850	8850	8850	8850	0
531	20250219	094100	46868180	8850	8850	8850	8850	0
532	20250219	094000	46868180	8850	8850	8850	8850	0
533	20250219	093900	46868180	8850	8850	8850	8850	100
534	20250219	093800	45983180	8850	8850	8850	8850	0
535	20250219	093700	45983180	8850	8850	8850	8850	0
536	20250219	093600	45983180	8850	8860	8860	8850	26
537	20250219	093500	45752920	8860	8860	8860	8860	2
538	20250219	093400	45735200	8860	8860	8860	8860	0
539	20250219	093300	45735200	8860	8860	8860	8860	20
540	20250219	093200	45558000	8850	8850	8850	8850	0
541	20250219	093100	45558000	8850	8850	8850	8850	811
542	20250219	093000	38380650	8850	8850	8850	8850	121
543	20250219	092900	37309800	8850	8850	8850	8850	0
544	20250219	092800	37309800	8850	8850	8850	8850	0
545	20250219	092700	37309800	8850	8850	8850	8850	0
546	20250219	092600	37309800	8850	8850	8850	8850	142
547	20250219	092500	36053100	8850	8850	8850	8850	32
548	20250219	092400	35769900	8850	8850	8850	8850	17
549	20250219	092300	35619450	8860	8860	8860	8860	4
550	20250219	092200	35584010	8860	8860	8860	8860	0
551	20250219	092100	35584010	8860	8860	8860	8840	1096
552	20250219	092000	25874740	8860	8860	8860	8860	0
553	20250219	091900	25874740	8860	8860	8860	8860	5
554	20250219	091800	25830440	8870	8870	8870	8870	0
555	20250219	091700	25830440	8870	8870	8870	8870	0
556	20250219	091600	25830440	8870	8870	8870	8870	328
557	20250219	091500	22921080	8870	8870	8870	8870	10
558	20250219	091400	22832380	8870	8870	8870	8870	17
559	20250219	091300	22681590	8880	8870	8880	8870	19
560	20250219	091200	22512880	8860	8860	8860	8860	239
561	20250219	091100	20395340	8850	8850	8890	8850	1918
562	20250219	091000	3414960	8850	8850	8850	8850	27
563	20250219	090900	3176010	8850	8820	8850	8820	263
564	20250219	090800	853640	8820	8820	8820	8820	0
565	20250219	090700	853640	8820	8820	8820	8820	0
566	20250219	090600	853640	8820	8820	8820	8820	0
567	20250219	090500	853640	8820	8820	8820	8820	0
568	20250219	090400	853640	8820	8800	8820	8800	15
569	20250219	090300	721600	8800	8800	8800	8800	0
570	20250219	090200	721600	8800	8800	8800	8800	0
571	20250219	090100	721600	8800	8800	8800	8800	0
572	20250219	090000	721600	8800	8800	8800	8800	82