KissMeData/004910/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	184400	75777080	5990	5990	5990	5990	26
3	20250219	184300	75777080	5990	5990	5990	5990	0
4	20250219	184200	75777080	5990	5990	5990	5990	0
5	20250219	184100	75777080	5990	5990	5990	5990	0
6	20250219	184000	75777080	5990	5990	5990	5990	0
7	20250219	183900	75777080	5990	5990	5990	5990	0
8	20250219	183800	75777080	5990	5990	5990	5990	0
9	20250219	183700	75777080	5990	5990	5990	5990	0
10	20250219	183600	75777080	5990	5990	5990	5990	0
11	20250219	183500	75777080	5990	5990	5990	5990	0
12	20250219	183400	75777080	5990	5990	5990	5990	0
13	20250219	183300	75777080	5990	5990	5990	5990	0
14	20250219	183200	75777080	5990	5990	5990	5990	0
15	20250219	183100	75777080	5990	5990	5990	5990	0
16	20250219	183000	75777080	5990	5990	5990	5990	0
17	20250219	182900	75777080	5990	5990	5990	5990	0
18	20250219	182800	75777080	5990	5990	5990	5990	0
19	20250219	182700	75777080	5990	5990	5990	5990	0
20	20250219	182600	75777080	5990	5990	5990	5990	0
21	20250219	182500	75777080	5990	5990	5990	5990	0
22	20250219	182400	75777080	5990	5990	5990	5990	0
23	20250219	182300	75777080	5990	5990	5990	5990	0
24	20250219	182200	75777080	5990	5990	5990	5990	0
25	20250219	182100	75777080	5990	5990	5990	5990	0
26	20250219	182000	75777080	5990	5990	5990	5990	0
27	20250219	181900	75777080	5990	5990	5990	5990	0
28	20250219	181800	75777080	5990	5990	5990	5990	0
29	20250219	181700	75777080	5990	5990	5990	5990	0
30	20250219	181600	75777080	5990	5990	5990	5990	0
31	20250219	181500	75777080	5990	5990	5990	5990	0
32	20250219	181400	75777080	5990	5990	5990	5990	26
33	20250219	181300	75777080	5990	5990	5990	5990	0
34	20250219	181200	75777080	5990	5990	5990	5990	0
35	20250219	181100	75777080	5990	5990	5990	5990	0
36	20250219	181000	75777080	5990	5990	5990	5990	0
37	20250219	180900	75777080	5990	5990	5990	5990	0
38	20250219	180800	75777080	5990	5990	5990	5990	0
39	20250219	180700	75777080	5990	5990	5990	5990	0
40	20250219	180600	75777080	5990	5990	5990	5990	0
41	20250219	180500	75777080	5990	5990	5990	5990	0
42	20250219	180400	75777080	5990	5990	5990	5990	0
43	20250219	180300	75777080	5990	5990	5990	5990	0
44	20250219	180200	75777080	5990	5990	5990	5990	0
45	20250219	180100	75777080	5990	5990	5990	5990	0
46	20250219	180000	75777080	5990	5990	5990	5990	0
47	20250219	175900	75777080	5990	5990	5990	5990	0
48	20250219	175800	75777080	5990	5990	5990	5990	0
49	20250219	175700	75777080	5990	5990	5990	5990	0
50	20250219	175600	75777080	5990	5990	5990	5990	0
51	20250219	175500	75777080	5990	5990	5990	5990	0
52	20250219	175400	75777080	5990	5990	5990	5990	0
53	20250219	175300	75777080	5990	5990	5990	5990	0
54	20250219	175200	75777080	5990	5990	5990	5990	0
55	20250219	175100	75777080	5990	5990	5990	5990	0
56	20250219	175000	75777080	5990	5990	5990	5990	0
57	20250219	174900	75777080	5990	5990	5990	5990	0
58	20250219	174800	75777080	5990	5990	5990	5990	0
59	20250219	174700	75777080	5990	5990	5990	5990	0
60	20250219	174600	75777080	5990	5990	5990	5990	0
61	20250219	174500	75777080	5990	5990	5990	5990	0
62	20250219	174400	75777080	5990	5990	5990	5990	26
63	20250219	174300	75777080	5990	5990	5990	5990	0
64	20250219	174200	75777080	5990	5990	5990	5990	0
65	20250219	174100	75777080	5990	5990	5990	5990	0
66	20250219	174000	75777080	5990	5990	5990	5990	0
67	20250219	173900	75777080	5990	5990	5990	5990	0
68	20250219	173800	75777080	5990	5990	5990	5990	0
69	20250219	173700	75777080	5990	5990	5990	5990	0
70	20250219	173600	75777080	5990	5990	5990	5990	0
71	20250219	173500	75777080	5990	5990	5990	5990	0
72	20250219	173400	75777080	5990	5990	5990	5990	0
73	20250219	173300	75777080	5990	5990	5990	5990	0
74	20250219	173200	75777080	5990	5990	5990	5990	0
75	20250219	173100	75777080	5990	5990	5990	5990	0
76	20250219	173000	75777080	5990	5990	5990	5990	0
77	20250219	172900	75777080	5990	5990	5990	5990	0
78	20250219	172800	75777080	5990	5990	5990	5990	0
79	20250219	172700	75777080	5990	5990	5990	5990	0
80	20250219	172600	75777080	5990	5990	5990	5990	0
81	20250219	172500	75777080	5990	5990	5990	5990	0
82	20250219	172400	75777080	5990	5990	5990	5990	0
83	20250219	172300	75777080	5990	5990	5990	5990	0
84	20250219	172200	75777080	5990	5990	5990	5990	0
85	20250219	172100	75777080	5990	5990	5990	5990	0
86	20250219	172000	75777080	5990	5990	5990	5990	0
87	20250219	171900	75777080	5990	5990	5990	5990	0
88	20250219	171800	75777080	5990	5990	5990	5990	0
89	20250219	171700	75777080	5990	5990	5990	5990	0
90	20250219	171600	75777080	5990	5990	5990	5990	0
91	20250219	171500	75777080	5990	5990	5990	5990	0
92	20250219	171400	75777080	5990	5990	5990	5990	26
93	20250219	171300	75777080	5990	5990	5990	5990	0
94	20250219	171200	75777080	5990	5990	5990	5990	0
95	20250219	171100	75777080	5990	5990	5990	5990	0
96	20250219	171000	75777080	5990	5990	5990	5990	0
97	20250219	170900	75777080	5990	5990	5990	5990	0
98	20250219	170800	75777080	5990	5990	5990	5990	0
99	20250219	170700	75777080	5990	5990	5990	5990	0
100	20250219	170600	75777080	5990	5990	5990	5990	0
101	20250219	170500	75777080	5990	5990	5990	5990	0
102	20250219	170400	75777080	5990	5990	5990	5990	0
103	20250219	170300	75777080	5990	5990	5990	5990	0
104	20250219	170200	75777080	5990	5990	5990	5990	0
105	20250219	170100	75777080	5990	5990	5990	5990	0
106	20250219	170000	75777080	5990	5990	5990	5990	0
107	20250219	165900	75777080	5990	5990	5990	5990	0
108	20250219	165800	75777080	5990	5990	5990	5990	0
109	20250219	165700	75777080	5990	5990	5990	5990	0
110	20250219	165600	75777080	5990	5990	5990	5990	0
111	20250219	165500	75777080	5990	5990	5990	5990	0
112	20250219	165400	75777080	5990	5990	5990	5990	0
113	20250219	165300	75777080	5990	5990	5990	5990	0
114	20250219	165200	75777080	5990	5990	5990	5990	0
115	20250219	165100	75777080	5990	5990	5990	5990	0
116	20250219	165000	75777080	5990	5990	5990	5990	0
117	20250219	164900	75777080	5990	5990	5990	5990	0
118	20250219	164800	75777080	5990	5990	5990	5990	0
119	20250219	164700	75777080	5990	5990	5990	5990	0
120	20250219	164600	75777080	5990	5990	5990	5990	0
121	20250219	164500	75777080	5990	5990	5990	5990	0
122	20250219	164400	75777080	5990	5990	5990	5990	26
123	20250219	164300	75777080	5990	5990	5990	5990	0
124	20250219	164200	75777080	5990	5990	5990	5990	0
125	20250219	164100	75777080	5990	5990	5990	5990	0
126	20250219	164000	75777080	5990	5990	5990	5990	0
127	20250219	163900	75777080	5990	5990	5990	5990	0
128	20250219	163800	75777080	5990	5990	5990	5990	0
129	20250219	163700	75777080	5990	5990	5990	5990	0
130	20250219	163600	75777080	5990	5990	5990	5990	0
131	20250219	163500	75777080	5990	5990	5990	5990	0
132	20250219	163400	75777080	5990	5990	5990	5990	0
133	20250219	163300	75777080	5990	5990	5990	5990	0
134	20250219	163200	75777080	5990	5990	5990	5990	0
135	20250219	163100	75777080	5990	5990	5990	5990	0
136	20250219	163000	75777080	5990	5990	5990	5990	0
137	20250219	162900	75777080	5990	5990	5990	5990	0
138	20250219	162800	75777080	5990	5990	5990	5990	0
139	20250219	162700	75777080	5990	5990	5990	5990	0
140	20250219	162600	75777080	5990	5990	5990	5990	0
141	20250219	162500	75777080	5990	5990	5990	5990	0
142	20250219	162400	75777080	5990	5990	5990	5990	0
143	20250219	162300	75777080	5990	5990	5990	5990	0
144	20250219	162200	75777080	5990	5990	5990	5990	0
145	20250219	162100	75777080	5990	5990	5990	5990	0
146	20250219	162000	75777080	5990	5990	5990	5990	0
147	20250219	161900	75777080	5990	5990	5990	5990	0
148	20250219	161800	75777080	5990	5990	5990	5990	0
149	20250219	161700	75777080	5990	5990	5990	5990	0
150	20250219	161600	75777080	5990	5990	5990	5990	0
151	20250219	161500	75777080	5990	5990	5990	5990	0
152	20250219	161400	75777080	5990	5990	5990	5990	26
153	20250219	161300	75777080	5990	5990	5990	5990	0
154	20250219	161200	75777080	5990	5990	5990	5990	0
155	20250219	161100	75777080	5990	5990	5990	5990	0
156	20250219	161000	75777080	5990	5990	5990	5990	0
157	20250219	160900	75777080	5990	5990	5990	5990	0
158	20250219	160800	75777080	5990	5990	5990	5990	0
159	20250219	160700	75777080	5990	5990	5990	5990	0
160	20250219	160600	75777080	5990	5990	5990	5990	0
161	20250219	160500	75777080	5990	5990	5990	5990	0
162	20250219	160400	75777080	5990	5990	5990	5990	0
163	20250219	160300	75777080	5990	5990	5990	5990	0
164	20250219	160200	75777080	5990	5990	5990	5990	0
165	20250219	160100	75777080	5990	5990	5990	5990	0
166	20250219	160000	75777080	5990	5990	5990	5990	0
167	20250219	155900	75777080	5990	5990	5990	5990	0
168	20250219	155800	75777080	5990	5990	5990	5990	0
169	20250219	155700	75777080	5990	5990	5990	5990	0
170	20250219	155600	75777080	5990	5990	5990	5990	0
171	20250219	155500	75777080	5990	5990	5990	5990	0
172	20250219	155400	75777080	5990	5990	5990	5990	0
173	20250219	155300	75777080	5990	5990	5990	5990	0
174	20250219	155200	75777080	5990	5990	5990	5990	0
175	20250219	155100	75777080	5990	5990	5990	5990	0
176	20250219	155000	75777080	5990	5990	5990	5990	0
177	20250219	154900	75777080	5990	5990	5990	5990	0
178	20250219	154800	75777080	5990	5990	5990	5990	0
179	20250219	154700	75777080	5990	5990	5990	5990	0
180	20250219	154600	75777080	5990	5990	5990	5990	0
181	20250219	154500	75777080	5990	5990	5990	5990	0
182	20250219	154400	75777080	5990	5990	5990	5990	26
183	20250219	154300	75777080	5990	5990	5990	5990	0
184	20250219	154200	75777080	5990	5990	5990	5990	0
185	20250219	154100	75777080	5990	5990	5990	5990	0
186	20250219	154000	75777080	5990	5990	5990	5990	0
187	20250219	153900	75777080	5990	5990	5990	5990	0
188	20250219	153800	75777080	5990	5990	5990	5990	0
189	20250219	153700	75777080	5990	5990	5990	5990	0
190	20250219	153600	75777080	5990	5990	5990	5990	0
191	20250219	153500	75777080	5990	5990	5990	5990	0
192	20250219	153400	75777080	5990	5990	5990	5990	0
193	20250219	153300	75777080	5990	5990	5990	5990	0
194	20250219	153200	75777080	5990	5990	5990	5990	0
195	20250219	153100	75777080	5990	5990	5990	5990	0
196	20250219	153000	75777080	5990	5990	5990	5990	26
197	20250219	152900	75621340	5980	5980	5980	5980	0
198	20250219	152800	75621340	5980	5980	5980	5980	0
199	20250219	152700	75621340	5980	5980	5980	5980	0
200	20250219	152600	75621340	5980	5980	5980	5980	0
201	20250219	152500	75621340	5980	5980	5980	5980	0
202	20250219	152400	75621340	5980	5980	5980	5980	0
203	20250219	152300	75621340	5980	5980	5980	5980	0
204	20250219	152200	75621340	5980	5980	5980	5980	0
205	20250219	152100	75621340	5980	5980	5980	5980	0
206	20250219	152000	75621340	5980	5980	5980	5980	0
207	20250219	151900	75621340	5980	5980	5980	5980	28
208	20250219	151800	75453900	6000	6000	6000	6000	0
209	20250219	151700	75453900	6000	6000	6000	6000	100
210	20250219	151600	74853900	6010	6010	6010	6010	0
211	20250219	151500	74853900	6010	6010	6010	6010	2
212	20250219	151400	74841880	5990	5990	5990	5990	0
213	20250219	151300	74841880	5990	5990	5990	5990	0
214	20250219	151200	74841880	5990	5990	5990	5990	0
215	20250219	151100	74841880	5990	5990	5990	5990	100
216	20250219	151000	74242880	5990	5990	5990	5990	0
217	20250219	150900	74242880	5990	5990	5990	5990	0
218	20250219	150800	74242880	5990	5990	5990	5990	0
219	20250219	150700	74242880	5990	5990	5990	5990	0
220	20250219	150600	74242880	5990	5990	5990	5990	0
221	20250219	150500	74242880	5990	5990	5990	5990	28
222	20250219	150400	74075160	5990	5990	5990	5990	20
223	20250219	150300	73955360	5980	5980	5980	5980	1
224	20250219	150200	73949380	5980	5980	5980	5980	0
225	20250219	150100	73949380	5980	5980	5980	5980	0
226	20250219	150000	73949380	5980	5980	5980	5980	0
227	20250219	145900	73949380	5980	5980	5980	5980	0
228	20250219	145800	73949380	5980	5980	5980	5980	0
229	20250219	145700	73949380	5980	5980	5980	5980	0
230	20250219	145600	73949380	5980	5980	5980	5980	0
231	20250219	145500	73949380	5980	5980	5980	5980	100
232	20250219	145400	73351380	6010	6010	6010	6010	0
233	20250219	145300	73351380	6010	6010	6010	6010	0
234	20250219	145200	73351380	6010	6010	6010	6010	0
235	20250219	145100	73351380	6010	6010	6010	6010	0
236	20250219	145000	73351380	6010	6010	6010	6010	0
237	20250219	144900	73351380	6010	6010	6010	6010	0
238	20250219	144800	73351380	6010	6010	6010	6010	0
239	20250219	144700	73351380	6010	6010	6010	6010	0
240	20250219	144600	73351380	6010	6010	6010	6010	0
241	20250219	144500	73351380	6010	6010	6010	6010	0
242	20250219	144400	73351380	6010	6010	6010	6010	0
243	20250219	144300	73351380	6010	6010	6010	6010	0
244	20250219	144200	73351380	6010	6010	6010	6010	0
245	20250219	144100	73351380	6010	6010	6010	6010	0
246	20250219	144000	73351380	6010	6010	6010	6010	0
247	20250219	143900	73351380	6010	6010	6010	6010	0
248	20250219	143800	73351380	6010	6010	6010	6010	0
249	20250219	143700	73351380	6010	6010	6010	6010	0
250	20250219	143600	73351380	6010	6010	6010	6010	0
251	20250219	143500	73351380	6010	6010	6010	6010	0
252	20250219	143400	73351380	6010	6010	6010	6010	0
253	20250219	143300	73351380	6010	6010	6010	6010	0
254	20250219	143200	73351380	6010	6010	6010	6010	0
255	20250219	143100	73351380	6010	6010	6010	6010	0
256	20250219	143000	73351380	6010	6010	6010	6010	0
257	20250219	142900	73351380	6010	6010	6010	6010	20
258	20250219	142800	73231180	5980	5980	5980	5980	0
259	20250219	142700	73231180	5980	5980	5980	5980	0
260	20250219	142600	73231180	5980	5980	5980	5980	0
261	20250219	142500	73231180	5980	5980	5980	5980	0
262	20250219	142400	73231180	5980	5980	5980	5980	0
263	20250219	142300	73231180	5980	5980	5980	5980	0
264	20250219	142200	73231180	5980	5980	5980	5980	0
265	20250219	142100	73231180	5980	5980	5980	5980	90
266	20250219	142000	72692980	6000	6000	6010	6000	79
267	20250219	141900	72218840	6000	6000	6000	6000	0
268	20250219	141800	72218840	6000	6000	6000	6000	1
269	20250219	141700	72212840	5980	5990	5990	5980	50
270	20250219	141600	71913590	5990	5990	5990	5990	0
271	20250219	141500	71913590	5990	5990	5990	5990	50
272	20250219	141400	71614090	6000	6000	6000	6000	0
273	20250219	141300	71614090	6000	6000	6000	6000	0
274	20250219	141200	71614090	6000	6000	6000	6000	0
275	20250219	141100	71614090	6000	6000	6000	6000	0
276	20250219	141000	71614090	6000	6000	6000	6000	0
277	20250219	140900	71614090	6000	6000	6000	6000	0
278	20250219	140800	71614090	6000	6000	6000	6000	0
279	20250219	140700	71614090	6000	6000	6000	6000	0
280	20250219	140600	71614090	6000	6000	6000	6000	2
281	20250219	140500	71602090	6000	6000	6000	6000	0
282	20250219	140400	71602090	6000	6000	6000	6000	0
283	20250219	140300	71602090	6000	6000	6000	6000	5
284	20250219	140200	71572090	6000	6000	6000	6000	0
285	20250219	140100	71572090	6000	6000	6000	6000	0
286	20250219	140000	71572090	6000	5990	6000	5990	120
287	20250219	135900	70852840	5990	5990	5990	5990	0
288	20250219	135800	70852840	5990	5990	5990	5990	0
289	20250219	135700	70852840	5990	5990	5990	5990	0
290	20250219	135600	70852840	5990	5990	5990	5990	0
291	20250219	135500	70852840	5990	5990	5990	5990	0
292	20250219	135400	70852840	5990	5990	5990	5990	0
293	20250219	135300	70852840	5990	5990	5990	5990	1
294	20250219	135200	70846850	5980	5980	5980	5980	0
295	20250219	135100	70846850	5980	5980	5980	5980	535
296	20250219	135000	67647550	5960	5960	5960	5960	0
297	20250219	134900	67647550	5960	5960	5960	5960	0
298	20250219	134800	67647550	5960	5960	5960	5960	32
299	20250219	134700	67456830	5980	5980	5980	5980	0
300	20250219	134600	67456830	5980	5980	5980	5980	5
301	20250219	134500	67426930	5990	5980	5990	5980	70
302	20250219	134400	67008130	5970	5980	5980	5970	500
303	20250219	134300	64022950	5990	5990	5990	5990	0
304	20250219	134200	64022950	5990	5990	5990	5990	19
305	20250219	134100	63909140	6000	6000	6000	6000	0
306	20250219	134000	63909140	6000	6000	6000	6000	0
307	20250219	133900	63909140	6000	6000	6000	6000	0
308	20250219	133800	63909140	6000	6000	6000	6000	0
309	20250219	133700	63909140	6000	6000	6000	6000	0
310	20250219	133600	63909140	6000	6000	6000	6000	0
311	20250219	133500	63909140	6000	6000	6000	6000	13
312	20250219	133400	63831140	6000	6000	6000	6000	0
313	20250219	133300	63831140	6000	5990	6000	5990	500
314	20250219	133200	60833200	5980	5980	5980	5980	0
315	20250219	133100	60833200	5980	5980	5980	5980	0
316	20250219	133000	60833200	5980	5980	5980	5980	0
317	20250219	132900	60833200	5980	5980	5980	5980	0
318	20250219	132800	60833200	5980	5980	5980	5980	412
319	20250219	132700	58369440	5980	5980	5980	5980	0
320	20250219	132600	58369440	5980	5980	5980	5980	150
321	20250219	132500	57472440	5980	5980	5980	5980	0
322	20250219	132400	57472440	5980	5980	5980	5980	0
323	20250219	132300	57472440	5980	5980	5980	5980	0
324	20250219	132200	57472440	5980	5980	5980	5980	0
325	20250219	132100	57472440	5980	5980	5980	5980	0
326	20250219	132000	57472440	5980	5980	5980	5980	0
327	20250219	131900	57472440	5980	5980	5980	5980	0
328	20250219	131800	57472440	5980	5980	5980	5980	0
329	20250219	131700	57472440	5980	5980	5980	5980	0
330	20250219	131600	57472440	5980	5980	5980	5980	0
331	20250219	131500	57472440	5980	5980	5980	5980	0
332	20250219	131400	57472440	5980	5980	5980	5980	0
333	20250219	131300	57472440	5980	5980	5980	5980	0
334	20250219	131200	57472440	5980	5980	5980	5980	0
335	20250219	131100	57472440	5980	5980	5980	5980	0
336	20250219	131000	57472440	5980	5980	5980	5980	0
337	20250219	130900	57472440	5980	5980	5980	5980	0
338	20250219	130800	57472440	5980	5980	5980	5980	0
339	20250219	130700	57472440	5980	5980	5980	5980	0
340	20250219	130600	57472440	5980	5980	5980	5980	0
341	20250219	130500	57472440	5980	5980	5980	5980	50
342	20250219	130400	57173440	5990	5990	5990	5990	0
343	20250219	130300	57173440	5990	5990	5990	5990	0
344	20250219	130200	57173440	5990	5990	5990	5990	9
345	20250219	130100	57119530	5990	5990	5990	5990	112
346	20250219	130000	56448650	5980	5980	5980	5980	0
347	20250219	125900	56448650	5980	5980	5980	5980	2
348	20250219	125800	56436690	5980	5980	5980	5980	0
349	20250219	125700	56436690	5980	5980	5980	5980	0
350	20250219	125600	56436690	5980	5980	5980	5980	0
351	20250219	125500	56436690	5980	5980	5980	5980	0
352	20250219	125400	56436690	5980	5980	5980	5980	0
353	20250219	125300	56436690	5980	5980	5980	5980	0
354	20250219	125200	56436690	5980	5980	5980	5980	0
355	20250219	125100	56436690	5980	5980	5980	5980	0
356	20250219	125000	56436690	5980	5980	5980	5980	0
357	20250219	124900	56436690	5980	5980	5980	5980	0
358	20250219	124800	56436690	5980	5980	5980	5980	0
359	20250219	124700	56436690	5980	5980	5980	5980	4
360	20250219	124600	56412770	5970	5970	5970	5970	0
361	20250219	124500	56412770	5970	5970	5970	5970	0
362	20250219	124400	56412770	5970	5970	5970	5970	1
363	20250219	124300	56406800	5980	5980	5980	5980	0
364	20250219	124200	56406800	5980	5980	5980	5980	0
365	20250219	124100	56406800	5980	5980	5980	5980	0
366	20250219	124000	56406800	5980	5980	5980	5980	0
367	20250219	123900	56406800	5980	5980	5980	5980	0
368	20250219	123800	56406800	5980	5980	5980	5980	5
369	20250219	123700	56376900	5980	5980	5980	5980	34
370	20250219	123600	56173580	5980	5980	5980	5980	3
371	20250219	123500	56155640	5990	5990	5990	5990	5
372	20250219	123400	56125690	5990	5990	5990	5990	4
373	20250219	123300	56101730	5990	5990	5990	5990	0
374	20250219	123200	56101730	5990	5990	5990	5990	0
375	20250219	123100	56101730	5990	5990	5990	5990	0
376	20250219	123000	56101730	5990	5990	5990	5990	0
377	20250219	122900	56101730	5990	5990	5990	5990	0
378	20250219	122800	56101730	5990	5990	5990	5990	0
379	20250219	122700	56101730	5990	5990	5990	5990	0
380	20250219	122600	56101730	5990	5990	5990	5990	0
381	20250219	122500	56101730	5990	5990	5990	5990	0
382	20250219	122400	56101730	5990	5990	5990	5990	0
383	20250219	122300	56101730	5990	5990	5990	5990	0
384	20250219	122200	56101730	5990	5980	5990	5980	6
385	20250219	122100	56065810	5970	5970	5970	5970	0
386	20250219	122000	56065810	5970	5970	5970	5970	0
387	20250219	121900	56065810	5970	5960	5970	5960	261
388	20250219	121800	54507920	5960	5960	5960	5960	0
389	20250219	121700	54507920	5960	5960	5960	5960	5
390	20250219	121600	54478120	5960	5960	5960	5960	0
391	20250219	121500	54478120	5960	5960	5960	5960	3
392	20250219	121400	54460240	5960	5960	5960	5960	0
393	20250219	121300	54460240	5960	5960	5960	5960	0
394	20250219	121200	54460240	5960	5960	5960	5960	0
395	20250219	121100	54460240	5960	5960	5960	5960	0
396	20250219	121000	54460240	5960	5960	5960	5960	1
397	20250219	120900	54454280	5950	5950	5950	5950	0
398	20250219	120800	54454280	5950	5950	5950	5950	0
399	20250219	120700	54454280	5950	5950	5950	5950	0
400	20250219	120600	54454280	5950	5950	5950	5950	0
401	20250219	120500	54454280	5950	5950	5950	5950	0
402	20250219	120400	54454280	5950	5950	5950	5950	0
403	20250219	120300	54454280	5950	5950	5950	5950	0
404	20250219	120200	54454280	5950	5950	5950	5950	0
405	20250219	120100	54454280	5950	5950	5950	5950	0
406	20250219	120000	54454280	5950	5950	5950	5950	0
407	20250219	115900	54454280	5950	5950	5950	5950	0
408	20250219	115800	54454280	5950	5950	5950	5950	0
409	20250219	115700	54454280	5950	5950	5950	5950	0
410	20250219	115600	54454280	5950	5950	5950	5950	0
411	20250219	115500	54454280	5950	5950	5950	5950	50
412	20250219	115400	54156780	5950	5950	5950	5950	0
413	20250219	115300	54156780	5950	5950	5950	5950	0
414	20250219	115200	54156780	5950	5950	5950	5950	0
415	20250219	115100	54156780	5950	5950	5950	5950	0
416	20250219	115000	54156780	5950	5950	5950	5950	15
417	20250219	114900	54067530	5950	5950	5950	5950	0
418	20250219	114800	54067530	5950	5950	5950	5950	0
419	20250219	114700	54067530	5950	5950	5950	5950	0
420	20250219	114600	54067530	5950	5950	5950	5950	0
421	20250219	114500	54067530	5950	5950	5950	5950	200
422	20250219	114400	52877530	5950	5950	5950	5950	10
423	20250219	114300	52818030	5960	5960	5960	5960	0
424	20250219	114200	52818030	5960	5960	5960	5960	1
425	20250219	114100	52812070	5960	5960	5960	5960	1
426	20250219	114000	52806110	5950	5950	5950	5950	0
427	20250219	113900	52806110	5950	5950	5950	5950	0
428	20250219	113800	52806110	5950	5950	5950	5950	0
429	20250219	113700	52806110	5950	5950	5950	5950	103
430	20250219	113600	52193260	5960	5960	5960	5960	7
431	20250219	113500	52151540	5970	5970	5970	5970	18
432	20250219	113400	52044080	5960	5960	5960	5960	1
433	20250219	113300	52038120	5960	5960	5960	5960	0
434	20250219	113200	52038120	5960	5960	5960	5960	40
435	20250219	113100	51799720	5960	5960	5960	5960	0
436	20250219	113000	51799720	5960	5960	5960	5960	50
437	20250219	112900	51501720	5960	5960	5960	5960	0
438	20250219	112800	51501720	5960	5960	5960	5960	0
439	20250219	112700	51501720	5960	5960	5960	5960	0
440	20250219	112600	51501720	5960	5960	5960	5960	0
441	20250219	112500	51501720	5960	5960	5960	5960	100
442	20250219	112400	50905720	5960	5960	5960	5960	2
443	20250219	112300	50893800	5950	5950	5950	5950	0
444	20250219	112200	50893800	5950	5950	5950	5950	0
445	20250219	112100	50893800	5950	5950	5950	5950	0
446	20250219	112000	50893800	5950	5950	5950	5950	0
447	20250219	111900	50893800	5950	5950	5950	5950	0
448	20250219	111800	50893800	5950	5950	5950	5950	0
449	20250219	111700	50893800	5950	5950	5950	5950	0
450	20250219	111600	50893800	5950	5950	5950	5950	0
451	20250219	111500	50893800	5950	5950	5950	5950	0
452	20250219	111400	50893800	5950	5950	5950	5950	10
453	20250219	111300	50834300	5950	5950	5950	5950	0
454	20250219	111200	50834300	5950	5950	5950	5950	0
455	20250219	111100	50834300	5950	5950	5950	5950	97
456	20250219	111000	50257150	5950	5950	5950	5950	0
457	20250219	110900	50257150	5950	5950	5950	5950	0
458	20250219	110800	50257150	5950	5950	5950	5950	0
459	20250219	110700	50257150	5950	5960	5960	5950	2
460	20250219	110600	50245240	5960	5960	5960	5960	4
461	20250219	110500	50221400	5960	5960	5960	5960	0
462	20250219	110400	50221400	5960	5960	5960	5960	0
463	20250219	110300	50221400	5960	5960	5960	5960	1
464	20250219	110200	50215440	5960	5960	5960	5960	4
465	20250219	110100	50191600	5960	5960	5960	5960	0
466	20250219	110000	50191600	5960	5960	5960	5960	52
467	20250219	105900	49881680	5950	5950	5950	5950	0
468	20250219	105800	49881680	5950	5950	5950	5950	0
469	20250219	105700	49881680	5950	5950	5950	5950	0
470	20250219	105600	49881680	5950	5950	5950	5950	0
471	20250219	105500	49881680	5950	5950	5950	5950	0
472	20250219	105400	49881680	5950	5970	5970	5950	202
473	20250219	105300	48675780	5970	5970	5970	5970	0
474	20250219	105200	48675780	5970	5970	5970	5970	0
475	20250219	105100	48675780	5970	5970	5970	5970	0
476	20250219	105000	48675780	5970	5970	5970	5970	0
477	20250219	104900	48675780	5970	5970	5970	5970	0
478	20250219	104800	48675780	5970	5970	5970	5970	0
479	20250219	104700	48675780	5970	5970	5970	5970	3
480	20250219	104600	48657870	5960	5960	5960	5960	15
481	20250219	104500	48568470	5960	5960	5960	5960	0
482	20250219	104400	48568470	5960	5960	5960	5960	5
483	20250219	104300	48538670	5960	5960	5960	5960	1
484	20250219	104200	48532710	5960	5960	5960	5960	0
485	20250219	104100	48532710	5960	5960	5960	5960	2
486	20250219	104000	48520790	5960	5960	5960	5960	0
487	20250219	103900	48520790	5960	5960	5960	5960	0
488	20250219	103800	48520790	5960	5960	5960	5960	0
489	20250219	103700	48520790	5960	5960	5960	5960	0
490	20250219	103600	48520790	5960	5960	5960	5960	4
491	20250219	103500	48496950	5980	5980	5980	5980	0
492	20250219	103400	48496950	5980	5980	5980	5980	0
493	20250219	103300	48496950	5980	5980	5980	5980	0
494	20250219	103200	48496950	5980	5980	5980	5980	0
495	20250219	103100	48496950	5980	5980	5980	5980	0
496	20250219	103000	48496950	5980	5980	5980	5980	0
497	20250219	102900	48496950	5980	5980	5980	5980	1
498	20250219	102800	48490970	5970	5970	5970	5970	0
499	20250219	102700	48490970	5970	5970	5970	5970	0
500	20250219	102600	48490970	5970	5970	5970	5970	0
501	20250219	102500	48490970	5970	5970	5970	5970	0
502	20250219	102400	48490970	5970	5970	5970	5970	0
503	20250219	102300	48490970	5970	5970	5970	5970	0
504	20250219	102200	48490970	5970	5980	5980	5970	933
505	20250219	102100	42920940	5990	5990	5990	5990	0
506	20250219	102000	42920940	5990	5990	5990	5990	17
507	20250219	101900	42819110	5990	5990	5990	5990	4
508	20250219	101800	42795150	5990	5990	5990	5990	0
509	20250219	101700	42795150	5990	5990	5990	5990	0
510	20250219	101600	42795150	5990	5990	5990	5990	0
511	20250219	101500	42795150	5990	5990	5990	5990	0
512	20250219	101400	42795150	5990	5990	5990	5990	1
513	20250219	101300	42789160	5990	5990	5990	5990	0
514	20250219	101200	42789160	5990	5990	5990	5990	0
515	20250219	101100	42789160	5990	5990	5990	5990	0
516	20250219	101000	42789160	5990	5990	5990	5990	0
517	20250219	100900	42789160	5990	5990	5990	5990	0
518	20250219	100800	42789160	5990	5990	5990	5990	0
519	20250219	100700	42789160	5990	5990	5990	5990	0
520	20250219	100600	42789160	5990	5990	5990	5990	0
521	20250219	100500	42789160	5990	5990	5990	5990	0
522	20250219	100400	42789160	5990	5990	5990	5990	0
523	20250219	100300	42789160	5990	5990	5990	5990	0
524	20250219	100200	42789160	5990	5990	5990	5990	2
525	20250219	100100	42777180	5990	5970	5990	5970	1254
526	20250219	100000	35288930	5970	5970	5970	5970	0
527	20250219	095900	35288930	5970	5970	5970	5970	0
528	20250219	095800	35288930	5970	5970	5970	5970	0
529	20250219	095700	35288930	5970	5970	5970	5970	120
530	20250219	095600	34572530	5970	5990	5990	5970	450
531	20250219	095500	31885980	5980	5980	5980	5980	0
532	20250219	095400	31885980	5980	5980	5980	5980	1
533	20250219	095300	31880000	5990	5990	5990	5990	0
534	20250219	095200	31880000	5990	5990	5990	5990	0
535	20250219	095100	31880000	5990	5990	5990	5990	0
536	20250219	095000	31880000	5990	5990	5990	5990	0
537	20250219	094900	31880000	5990	5990	5990	5990	0
538	20250219	094800	31880000	5990	5990	5990	5990	0
539	20250219	094700	31880000	5990	5990	5990	5990	0
540	20250219	094600	31880000	5990	5990	5990	5990	0
541	20250219	094500	31880000	5990	5990	5990	5990	0
542	20250219	094400	31880000	5990	5990	5990	5990	1
543	20250219	094300	31874010	5990	5990	5990	5990	0
544	20250219	094200	31874010	5990	5990	5990	5990	0
545	20250219	094100	31874010	5990	5990	5990	5990	0
546	20250219	094000	31874010	5990	5990	5990	5990	0
547	20250219	093900	31874010	5990	5990	5990	5990	30
548	20250219	093800	31694310	5990	5990	5990	5990	0
549	20250219	093700	31694310	5990	5990	5990	5990	0
550	20250219	093600	31694310	5990	5990	5990	5990	0
551	20250219	093500	31694310	5990	5990	5990	5990	2
552	20250219	093400	31682330	5980	5980	5980	5980	0
553	20250219	093300	31682330	5980	5980	5980	5980	0
554	20250219	093200	31682330	5980	5980	5980	5980	1
555	20250219	093100	31676350	5980	5980	5980	5980	0
556	20250219	093000	31676350	5980	5980	5980	5980	0
557	20250219	092900	31676350	5980	5980	5980	5980	0
558	20250219	092800	31676350	5980	5980	5980	5980	0
559	20250219	092700	31676350	5980	5980	5980	5980	0
560	20250219	092600	31676350	5980	5980	5980	5980	0
561	20250219	092500	31676350	5980	5980	5980	5980	348
562	20250219	092400	29595310	5980	5980	5980	5980	0
563	20250219	092300	29595310	5980	5980	5980	5980	0
564	20250219	092200	29595310	5980	5980	5980	5970	167
565	20250219	092100	28596670	5980	6010	6010	5980	1740
566	20250219	092000	18159000	6020	6020	6020	6020	0
567	20250219	091900	18159000	6020	6030	6030	6020	43
568	20250219	091800	17900100	6030	6030	6030	6030	0
569	20250219	091700	17900100	6030	6030	6030	6030	0
570	20250219	091600	17900100	6030	6050	6050	6030	9
571	20250219	091500	17845690	6050	6050	6050	6050	73
572	20250219	091400	17404040	6030	6030	6030	6030	0
573	20250219	091300	17404040	6030	6040	6050	6030	106
574	20250219	091200	16763200	6040	6020	6040	6020	43
575	20250219	091100	16503890	6020	6020	6020	6020	0
576	20250219	091000	16503890	6020	6020	6020	6020	14
577	20250219	090900	16419610	6020	6030	6030	6020	35
578	20250219	090800	16208680	6020	6010	6020	6010	8
579	20250219	090700	16160590	6010	6010	6010	6010	136
580	20250219	090600	15343230	6000	6000	6000	6000	0
581	20250219	090500	15343230	6000	5970	6000	5970	1326
582	20250219	090400	7404750	5950	5920	5950	5920	211
583	20250219	090300	6150890	5920	5900	5950	5900	1027
584	20250219	090200	41300	5900	5900	5900	5900	0
585	20250219	090100	41300	5900	5900	5900	5900	0
586	20250219	090000	41300	5900	5900	5900	5900	7