KissMeData/014570/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	190100	187164940	5010	5010	5010	5010	377
3	20250219	190000	187164940	5010	5010	5010	5010	0
4	20250219	185900	187164940	5010	5010	5010	5010	0
5	20250219	185800	187164940	5010	5010	5010	5010	0
6	20250219	185700	187164940	5010	5010	5010	5010	0
7	20250219	185600	187164940	5010	5010	5010	5010	0
8	20250219	185500	187164940	5010	5010	5010	5010	0
9	20250219	185400	187164940	5010	5010	5010	5010	0
10	20250219	185300	187164940	5010	5010	5010	5010	0
11	20250219	185200	187164940	5010	5010	5010	5010	0
12	20250219	185100	187164940	5010	5010	5010	5010	0
13	20250219	185000	187164940	5010	5010	5010	5010	0
14	20250219	184900	187164940	5010	5010	5010	5010	0
15	20250219	184800	187164940	5010	5010	5010	5010	0
16	20250219	184700	187164940	5010	5010	5010	5010	0
17	20250219	184600	187164940	5010	5010	5010	5010	0
18	20250219	184500	187164940	5010	5010	5010	5010	0
19	20250219	184400	187164940	5010	5010	5010	5010	0
20	20250219	184300	187164940	5010	5010	5010	5010	0
21	20250219	184200	187164940	5010	5010	5010	5010	0
22	20250219	184100	187164940	5010	5010	5010	5010	0
23	20250219	184000	187164940	5010	5010	5010	5010	0
24	20250219	183900	187164940	5010	5010	5010	5010	0
25	20250219	183800	187164940	5010	5010	5010	5010	0
26	20250219	183700	187164940	5010	5010	5010	5010	0
27	20250219	183600	187164940	5010	5010	5010	5010	0
28	20250219	183500	187164940	5010	5010	5010	5010	0
29	20250219	183400	187164940	5010	5010	5010	5010	0
30	20250219	183300	187164940	5010	5010	5010	5010	0
31	20250219	183200	187164940	5010	5010	5010	5010	0
32	20250219	183100	187164940	5010	5010	5010	5010	377
33	20250219	183000	187164940	5010	5010	5010	5010	0
34	20250219	182900	187164940	5010	5010	5010	5010	0
35	20250219	182800	187164940	5010	5010	5010	5010	0
36	20250219	182700	187164940	5010	5010	5010	5010	0
37	20250219	182600	187164940	5010	5010	5010	5010	0
38	20250219	182500	187164940	5010	5010	5010	5010	0
39	20250219	182400	187164940	5010	5010	5010	5010	0
40	20250219	182300	187164940	5010	5010	5010	5010	0
41	20250219	182200	187164940	5010	5010	5010	5010	0
42	20250219	182100	187164940	5010	5010	5010	5010	0
43	20250219	182000	187164940	5010	5010	5010	5010	0
44	20250219	181900	187164940	5010	5010	5010	5010	0
45	20250219	181800	187164940	5010	5010	5010	5010	0
46	20250219	181700	187164940	5010	5010	5010	5010	0
47	20250219	181600	187164940	5010	5010	5010	5010	0
48	20250219	181500	187164940	5010	5010	5010	5010	0
49	20250219	181400	187164940	5010	5010	5010	5010	0
50	20250219	181300	187164940	5010	5010	5010	5010	0
51	20250219	181200	187164940	5010	5010	5010	5010	0
52	20250219	181100	187164940	5010	5010	5010	5010	0
53	20250219	181000	187164940	5010	5010	5010	5010	0
54	20250219	180900	187164940	5010	5010	5010	5010	0
55	20250219	180800	187164940	5010	5010	5010	5010	0
56	20250219	180700	187164940	5010	5010	5010	5010	0
57	20250219	180600	187164940	5010	5010	5010	5010	0
58	20250219	180500	187164940	5010	5010	5010	5010	0
59	20250219	180400	187164940	5010	5010	5010	5010	0
60	20250219	180300	187164940	5010	5010	5010	5010	0
61	20250219	180200	187164940	5010	5010	5010	5010	0
62	20250219	180100	187164940	5010	5010	5010	5010	377
63	20250219	180000	187164940	5010	5010	5010	5010	0
64	20250219	175900	187164940	5010	5010	5010	5010	0
65	20250219	175800	187164940	5010	5010	5010	5010	0
66	20250219	175700	187164940	5010	5010	5010	5010	0
67	20250219	175600	187164940	5010	5010	5010	5010	0
68	20250219	175500	187164940	5010	5010	5010	5010	0
69	20250219	175400	187164940	5010	5010	5010	5010	0
70	20250219	175300	187164940	5010	5010	5010	5010	0
71	20250219	175200	187164940	5010	5010	5010	5010	0
72	20250219	175100	187164940	5010	5010	5010	5010	0
73	20250219	175000	187164940	5010	5010	5010	5010	0
74	20250219	174900	187164940	5010	5010	5010	5010	0
75	20250219	174800	187164940	5010	5010	5010	5010	0
76	20250219	174700	187164940	5010	5010	5010	5010	0
77	20250219	174600	187164940	5010	5010	5010	5010	0
78	20250219	174500	187164940	5010	5010	5010	5010	0
79	20250219	174400	187164940	5010	5010	5010	5010	0
80	20250219	174300	187164940	5010	5010	5010	5010	0
81	20250219	174200	187164940	5010	5010	5010	5010	0
82	20250219	174100	187164940	5010	5010	5010	5010	0
83	20250219	174000	187164940	5010	5010	5010	5010	0
84	20250219	173900	187164940	5010	5010	5010	5010	0
85	20250219	173800	187164940	5010	5010	5010	5010	0
86	20250219	173700	187164940	5010	5010	5010	5010	0
87	20250219	173600	187164940	5010	5010	5010	5010	0
88	20250219	173500	187164940	5010	5010	5010	5010	0
89	20250219	173400	187164940	5010	5010	5010	5010	0
90	20250219	173300	187164940	5010	5010	5010	5010	0
91	20250219	173200	187164940	5010	5010	5010	5010	0
92	20250219	173100	187164940	5010	5010	5010	5010	377
93	20250219	173000	187164940	5010	5010	5010	5010	0
94	20250219	172900	187164940	5010	5010	5010	5010	0
95	20250219	172800	187164940	5010	5010	5010	5010	0
96	20250219	172700	187164940	5010	5010	5010	5010	0
97	20250219	172600	187164940	5010	5010	5010	5010	0
98	20250219	172500	187164940	5010	5010	5010	5010	0
99	20250219	172400	187164940	5010	5010	5010	5010	0
100	20250219	172300	187164940	5010	5010	5010	5010	0
101	20250219	172200	187164940	5010	5010	5010	5010	0
102	20250219	172100	187164940	5010	5010	5010	5010	0
103	20250219	172000	187164940	5010	5010	5010	5010	0
104	20250219	171900	187164940	5010	5010	5010	5010	0
105	20250219	171800	187164940	5010	5010	5010	5010	0
106	20250219	171700	187164940	5010	5010	5010	5010	0
107	20250219	171600	187164940	5010	5010	5010	5010	0
108	20250219	171500	187164940	5010	5010	5010	5010	0
109	20250219	171400	187164940	5010	5010	5010	5010	0
110	20250219	171300	187164940	5010	5010	5010	5010	0
111	20250219	171200	187164940	5010	5010	5010	5010	0
112	20250219	171100	187164940	5010	5010	5010	5010	0
113	20250219	171000	187164940	5010	5010	5010	5010	0
114	20250219	170900	187164940	5010	5010	5010	5010	0
115	20250219	170800	187164940	5010	5010	5010	5010	0
116	20250219	170700	187164940	5010	5010	5010	5010	0
117	20250219	170600	187164940	5010	5010	5010	5010	0
118	20250219	170500	187164940	5010	5010	5010	5010	0
119	20250219	170400	187164940	5010	5010	5010	5010	0
120	20250219	170300	187164940	5010	5010	5010	5010	0
121	20250219	170200	187164940	5010	5010	5010	5010	0
122	20250219	170100	187164940	5010	5010	5010	5010	377
123	20250219	170000	187164940	5010	5010	5010	5010	0
124	20250219	165900	187164940	5010	5010	5010	5010	0
125	20250219	165800	187164940	5010	5010	5010	5010	0
126	20250219	165700	187164940	5010	5010	5010	5010	0
127	20250219	165600	187164940	5010	5010	5010	5010	0
128	20250219	165500	187164940	5010	5010	5010	5010	0
129	20250219	165400	187164940	5010	5010	5010	5010	0
130	20250219	165300	187164940	5010	5010	5010	5010	0
131	20250219	165200	187164940	5010	5010	5010	5010	0
132	20250219	165100	187164940	5010	5010	5010	5010	0
133	20250219	165000	187164940	5010	5010	5010	5010	0
134	20250219	164900	187164940	5010	5010	5010	5010	0
135	20250219	164800	187164940	5010	5010	5010	5010	0
136	20250219	164700	187164940	5010	5010	5010	5010	0
137	20250219	164600	187164940	5010	5010	5010	5010	0
138	20250219	164500	187164940	5010	5010	5010	5010	0
139	20250219	164400	187164940	5010	5010	5010	5010	0
140	20250219	164300	187164940	5010	5010	5010	5010	0
141	20250219	164200	187164940	5010	5010	5010	5010	0
142	20250219	164100	187164940	5010	5010	5010	5010	0
143	20250219	164000	187164940	5010	5010	5010	5010	0
144	20250219	163900	187164940	5010	5010	5010	5010	0
145	20250219	163800	187164940	5010	5010	5010	5010	0
146	20250219	163700	187164940	5010	5010	5010	5010	0
147	20250219	163600	187164940	5010	5010	5010	5010	0
148	20250219	163500	187164940	5010	5010	5010	5010	0
149	20250219	163400	187164940	5010	5010	5010	5010	0
150	20250219	163300	187164940	5010	5010	5010	5010	0
151	20250219	163200	187164940	5010	5010	5010	5010	0
152	20250219	163100	187164940	5010	5010	5010	5010	377
153	20250219	163000	187164940	5010	5010	5010	5010	0
154	20250219	162900	187164940	5010	5010	5010	5010	0
155	20250219	162800	187164940	5010	5010	5010	5010	0
156	20250219	162700	187164940	5010	5010	5010	5010	0
157	20250219	162600	187164940	5010	5010	5010	5010	0
158	20250219	162500	187164940	5010	5010	5010	5010	0
159	20250219	162400	187164940	5010	5010	5010	5010	0
160	20250219	162300	187164940	5010	5010	5010	5010	0
161	20250219	162200	187164940	5010	5010	5010	5010	0
162	20250219	162100	187164940	5010	5010	5010	5010	0
163	20250219	162000	187164940	5010	5010	5010	5010	0
164	20250219	161900	187164940	5010	5010	5010	5010	0
165	20250219	161800	187164940	5010	5010	5010	5010	0
166	20250219	161700	187164940	5010	5010	5010	5010	0
167	20250219	161600	187164940	5010	5010	5010	5010	0
168	20250219	161500	187164940	5010	5010	5010	5010	0
169	20250219	161400	187164940	5010	5010	5010	5010	0
170	20250219	161300	187164940	5010	5010	5010	5010	0
171	20250219	161200	187164940	5010	5010	5010	5010	0
172	20250219	161100	187164940	5010	5010	5010	5010	0
173	20250219	161000	187164940	5010	5010	5010	5010	0
174	20250219	160900	187164940	5010	5010	5010	5010	0
175	20250219	160800	187164940	5010	5010	5010	5010	0
176	20250219	160700	187164940	5010	5010	5010	5010	0
177	20250219	160600	187164940	5010	5010	5010	5010	0
178	20250219	160500	187164940	5010	5010	5010	5010	0
179	20250219	160400	187164940	5010	5010	5010	5010	0
180	20250219	160300	187164940	5010	5010	5010	5010	0
181	20250219	160200	187164940	5010	5010	5010	5010	0
182	20250219	160100	187164940	5010	5010	5010	5010	377
183	20250219	160000	187164940	5010	5010	5010	5010	0
184	20250219	155900	187164940	5010	5010	5010	5010	0
185	20250219	155800	187164940	5010	5010	5010	5010	0
186	20250219	155700	187164940	5010	5010	5010	5010	0
187	20250219	155600	187164940	5010	5010	5010	5010	0
188	20250219	155500	187164940	5010	5010	5010	5010	0
189	20250219	155400	187164940	5010	5010	5010	5010	0
190	20250219	155300	187164940	5010	5010	5010	5010	0
191	20250219	155200	187164940	5010	5010	5010	5010	0
192	20250219	155100	187164940	5010	5010	5010	5010	0
193	20250219	155000	187164940	5010	5010	5010	5010	0
194	20250219	154900	187164940	5010	5010	5010	5010	0
195	20250219	154800	187164940	5010	5010	5010	5010	0
196	20250219	154700	187164940	5010	5010	5010	5010	0
197	20250219	154600	187164940	5010	5010	5010	5010	0
198	20250219	154500	187164940	5010	5010	5010	5010	0
199	20250219	154400	187164940	5010	5010	5010	5010	0
200	20250219	154300	187164940	5010	5010	5010	5010	0
201	20250219	154200	187164940	5010	5010	5010	5010	0
202	20250219	154100	187164940	5010	5010	5010	5010	0
203	20250219	154000	187164940	5010	5010	5010	5010	0
204	20250219	153900	187164940	5010	5010	5010	5010	0
205	20250219	153800	187164940	5010	5010	5010	5010	0
206	20250219	153700	187164940	5010	5010	5010	5010	0
207	20250219	153600	187164940	5010	5010	5010	5010	0
208	20250219	153500	187164940	5010	5010	5010	5010	0
209	20250219	153400	187164940	5010	5010	5010	5010	0
210	20250219	153300	187164940	5010	5010	5010	5010	0
211	20250219	153200	187164940	5010	5010	5010	5010	0
212	20250219	153100	187164940	5010	5010	5010	5010	377
213	20250219	153000	187164940	5010	5010	5010	5010	377
214	20250219	152900	185276170	4980	4980	4980	4980	0
215	20250219	152800	185276170	4980	4980	4980	4980	0
216	20250219	152700	185276170	4980	4980	4980	4980	0
217	20250219	152600	185276170	4980	4980	4980	4980	0
218	20250219	152500	185276170	4980	4980	4980	4980	0
219	20250219	152400	185276170	4980	4980	4980	4980	0
220	20250219	152300	185276170	4980	4980	4980	4980	0
221	20250219	152200	185276170	4980	4980	4980	4980	0
222	20250219	152100	185276170	4980	4980	4980	4980	0
223	20250219	152000	185276170	4980	4980	4980	4980	0
224	20250219	151900	185276170	4980	4980	4980	4980	2
225	20250219	151800	185266210	4980	4980	4980	4980	0
226	20250219	151700	185266210	4980	5010	5010	4980	6
227	20250219	151600	185236260	5010	5010	5010	5010	0
228	20250219	151500	185236260	5010	5010	5010	5010	0
229	20250219	151400	185236260	5010	5010	5010	5010	0
230	20250219	151300	185236260	5010	5010	5010	5010	0
231	20250219	151200	185236260	5010	5010	5010	5010	20
232	20250219	151100	185136060	5020	5020	5020	5020	0
233	20250219	151000	185136060	5020	5020	5020	5020	1
234	20250219	150900	185131040	4975	4980	4980	4975	510
235	20250219	150800	182593290	4980	5000	5000	4980	961
236	20250219	150700	177801940	5010	5010	5010	5010	11
237	20250219	150600	177746830	5020	5020	5020	5020	0
238	20250219	150500	177746830	5020	5020	5020	5020	0
239	20250219	150400	177746830	5020	5020	5020	5020	0
240	20250219	150300	177746830	5020	5020	5020	5020	0
241	20250219	150200	177746830	5020	5010	5020	5010	10
242	20250219	150100	177696720	5010	5010	5010	5010	0
243	20250219	150000	177696720	5010	5010	5010	5010	0
244	20250219	145900	177696720	5010	5010	5010	5010	0
245	20250219	145800	177696720	5010	5010	5010	5010	0
246	20250219	145700	177696720	5010	5010	5010	5010	0
247	20250219	145600	177696720	5010	5010	5010	5010	0
248	20250219	145500	177696720	5010	5010	5010	5010	0
249	20250219	145400	177696720	5010	5010	5010	5010	0
250	20250219	145300	177696720	5010	5010	5010	5010	41
251	20250219	145200	177491310	5020	5020	5020	5020	0
252	20250219	145100	177491310	5020	5020	5020	5020	0
253	20250219	145000	177491310	5020	5020	5020	5020	0
254	20250219	144900	177491310	5020	5020	5020	5020	0
255	20250219	144800	177491310	5020	5020	5020	5020	0
256	20250219	144700	177491310	5020	5020	5020	5020	0
257	20250219	144600	177491310	5020	5020	5020	5020	0
258	20250219	144500	177491310	5020	5020	5020	5020	0
259	20250219	144400	177491310	5020	5020	5020	5020	0
260	20250219	144300	177491310	5020	5020	5020	5020	0
261	20250219	144200	177491310	5020	5020	5020	5020	0
262	20250219	144100	177491310	5020	5020	5020	5020	0
263	20250219	144000	177491310	5020	5020	5020	5020	0
264	20250219	143900	177491310	5020	5020	5020	5020	0
265	20250219	143800	177491310	5020	5020	5020	5020	40
266	20250219	143700	177290510	5020	5020	5020	5020	163
267	20250219	143600	176472250	5030	5030	5030	5030	237
268	20250219	143500	175280140	5030	5030	5030	5030	0
269	20250219	143400	175280140	5030	5030	5030	5030	0
270	20250219	143300	175280140	5030	5030	5030	5030	2
271	20250219	143200	175270080	5030	5030	5030	5030	0
272	20250219	143100	175270080	5030	5030	5030	5030	0
273	20250219	143000	175270080	5030	5040	5040	5030	21
274	20250219	142900	175164250	5040	5040	5040	5040	0
275	20250219	142800	175164250	5040	5040	5040	5040	0
276	20250219	142700	175164250	5040	5040	5040	5040	0
277	20250219	142600	175164250	5040	5040	5040	5040	0
278	20250219	142500	175164250	5040	5040	5040	5040	0
279	20250219	142400	175164250	5040	5040	5040	5040	1
280	20250219	142300	175159210	5050	5050	5050	5050	0
281	20250219	142200	175159210	5050	5050	5050	5050	0
282	20250219	142100	175159210	5050	5050	5050	5050	0
283	20250219	142000	175159210	5050	5050	5050	5050	0
284	20250219	141900	175159210	5050	5050	5050	5050	0
285	20250219	141800	175159210	5050	5050	5050	5050	0
286	20250219	141700	175159210	5050	5050	5050	5050	0
287	20250219	141600	175159210	5050	5050	5050	5050	0
288	20250219	141500	175159210	5050	5050	5050	5050	0
289	20250219	141400	175159210	5050	5050	5050	5050	0
290	20250219	141300	175159210	5050	5050	5050	5050	0
291	20250219	141200	175159210	5050	5050	5050	5050	5
292	20250219	141100	175133960	5050	5050	5050	5050	0
293	20250219	141000	175133960	5050	5050	5050	5050	0
294	20250219	140900	175133960	5050	5050	5050	5050	0
295	20250219	140800	175133960	5050	5050	5050	5050	4
296	20250219	140700	175113760	5060	5060	5060	5060	0
297	20250219	140600	175113760	5060	5020	5060	4990	1000
298	20250219	140500	170114360	5040	5040	5040	5040	0
299	20250219	140400	170114360	5040	5040	5040	5040	9
300	20250219	140300	170069000	5040	5040	5040	5040	0
301	20250219	140200	170069000	5040	5040	5040	5040	0
302	20250219	140100	170069000	5040	5040	5040	5040	6
303	20250219	140000	170038760	5040	5040	5040	5040	1
304	20250219	135900	170033720	5010	5010	5010	5010	0
305	20250219	135800	170033720	5010	5010	5010	5010	0
306	20250219	135700	170033720	5010	5010	5010	5010	0
307	20250219	135600	170033720	5010	5010	5010	5010	0
308	20250219	135500	170033720	5010	5010	5010	5010	0
309	20250219	135400	170033720	5010	5010	5010	5010	0
310	20250219	135300	170033720	5010	5010	5010	5010	0
311	20250219	135200	170033720	5010	5010	5010	5010	0
312	20250219	135100	170033720	5010	5010	5010	5010	0
313	20250219	135000	170033720	5010	5010	5010	5010	0
314	20250219	134900	170033720	5010	5010	5010	5010	0
315	20250219	134800	170033720	5010	5010	5010	5010	0
316	20250219	134700	170033720	5010	5010	5010	5010	0
317	20250219	134600	170033720	5010	5010	5010	5010	0
318	20250219	134500	170033720	5010	5010	5010	5010	79
319	20250219	134400	169637930	5010	5010	5010	5010	17
320	20250219	134300	169552760	5010	5010	5010	5010	0
321	20250219	134200	169552760	5010	5010	5010	5010	0
322	20250219	134100	169552760	5010	5010	5010	5010	3
323	20250219	134000	169537730	5030	5030	5030	5030	0
324	20250219	133900	169537730	5030	5030	5030	5030	53
325	20250219	133800	169271140	5030	5030	5030	5030	0
326	20250219	133700	169271140	5030	5030	5030	5030	1
327	20250219	133600	169266110	5040	5040	5040	5040	0
328	20250219	133500	169266110	5040	5040	5040	5040	0
329	20250219	133400	169266110	5040	5040	5040	5040	0
330	20250219	133300	169266110	5040	5040	5040	5040	100
331	20250219	133200	168762110	5040	5040	5040	5040	0
332	20250219	133100	168762110	5040	5040	5040	5040	0
333	20250219	133000	168762110	5040	5040	5040	5040	60
334	20250219	132900	168459710	5040	5040	5040	5040	1
335	20250219	132800	168454670	5010	5010	5010	5010	187
336	20250219	132700	167517800	5010	5010	5010	5010	13
337	20250219	132600	167452670	5040	5040	5040	5040	0
338	20250219	132500	167452670	5040	5040	5040	5040	0
339	20250219	132400	167452670	5040	5040	5040	5040	0
340	20250219	132300	167452670	5040	5040	5040	5040	0
341	20250219	132200	167452670	5040	5040	5040	5040	0
342	20250219	132100	167452670	5040	5040	5040	5040	0
343	20250219	132000	167452670	5040	5040	5040	5040	0
344	20250219	131900	167452670	5040	5040	5040	5040	0
345	20250219	131800	167452670	5040	5040	5040	5040	0
346	20250219	131700	167452670	5040	5040	5040	5040	0
347	20250219	131600	167452670	5040	5050	5050	5040	4881
348	20250219	131500	142852390	5070	5070	5070	5070	0
349	20250219	131400	142852390	5070	5070	5070	5070	0
350	20250219	131300	142852390	5070	5070	5070	5070	0
351	20250219	131200	142852390	5070	5070	5070	5070	81
352	20250219	131100	142441720	5080	5080	5080	5080	0
353	20250219	131000	142441720	5080	5080	5080	5080	10
354	20250219	130900	142390920	5070	5070	5070	5070	19
355	20250219	130800	142294590	5070	5070	5070	5070	2
356	20250219	130700	142284450	5080	5080	5080	5080	20
357	20250219	130600	142182850	5080	5080	5080	5080	0
358	20250219	130500	142182850	5080	5080	5080	5080	1
359	20250219	130400	142177770	5070	5070	5070	5070	407
360	20250219	130300	140114280	5070	5070	5070	5070	0
361	20250219	130200	140114280	5070	5070	5070	5070	0
362	20250219	130100	140114280	5070	5070	5070	5070	230
363	20250219	130000	138948180	5070	5070	5070	5070	0
364	20250219	125900	138948180	5070	5070	5070	5070	16
365	20250219	125800	138867060	5070	5070	5070	5060	361
366	20250219	125700	137036800	5040	5070	5070	5040	78
367	20250219	125600	136641980	5060	5060	5060	5060	22
368	20250219	125500	136530660	5060	5050	5060	5050	1221
369	20250219	125400	130363600	5050	5050	5050	5050	40
370	20250219	125300	130161600	5050	5050	5050	5050	0
371	20250219	125200	130161600	5050	5050	5050	5050	0
372	20250219	125100	130161600	5050	5050	5050	5050	155
373	20250219	125000	129378850	5050	5050	5050	5050	100
374	20250219	124900	128873850	5050	5050	5050	5050	970
375	20250219	124800	123975350	5040	5040	5040	5040	0
376	20250219	124700	123975350	5040	5040	5040	5040	0
377	20250219	124600	123975350	5040	5040	5040	5040	0
378	20250219	124500	123975350	5040	5040	5040	5040	1031
379	20250219	124400	118779110	5050	5050	5050	5050	0
380	20250219	124300	118779110	5050	5050	5050	5050	0
381	20250219	124200	118779110	5050	5050	5050	5050	200
382	20250219	124100	117769110	5050	5050	5050	5050	0
383	20250219	124000	117769110	5050	5050	5050	5050	0
384	20250219	123900	117769110	5050	5050	5050	5050	0
385	20250219	123800	117769110	5050	5050	5050	5050	1
386	20250219	123700	117764060	5040	5040	5040	5040	0
387	20250219	123600	117764060	5040	5040	5040	5040	0
388	20250219	123500	117764060	5040	5040	5040	5040	0
389	20250219	123400	117764060	5040	5040	5040	5040	0
390	20250219	123300	117764060	5040	5040	5040	5040	70
391	20250219	123200	117411260	5040	5040	5040	5040	54
392	20250219	123100	117139100	5040	5040	5040	5040	0
393	20250219	123000	117139100	5040	5040	5040	5040	0
394	20250219	122900	117139100	5040	5040	5040	5040	0
395	20250219	122800	117139100	5040	5040	5040	5040	0
396	20250219	122700	117139100	5040	5040	5040	5040	0
397	20250219	122600	117139100	5040	5040	5040	5040	1594
398	20250219	122500	109105340	5050	5050	5050	5050	0
399	20250219	122400	109105340	5050	5050	5050	5050	0
400	20250219	122300	109105340	5050	5050	5050	5050	0
401	20250219	122200	109105340	5050	5050	5050	5050	1286
402	20250219	122100	102611040	5040	5040	5040	5040	703
403	20250219	122000	99067920	5040	5030	5040	5030	130
404	20250219	121900	98412760	5030	5030	5040	5030	513
405	20250219	121800	95832360	5030	5020	5030	5020	10
406	20250219	121700	95782140	5000	5000	5000	5000	38
407	20250219	121600	95592140	5000	5000	5000	5000	0
408	20250219	121500	95592140	5000	5000	5000	5000	22
409	20250219	121400	95482140	5000	5000	5000	5000	0
410	20250219	121300	95482140	5000	5000	5000	4995	41
411	20250219	121200	95277145	5000	5000	5000	5000	206
412	20250219	121100	94247145	5040	5040	5040	5040	0
413	20250219	121000	94247145	5040	5040	5040	5040	0
414	20250219	120900	94247145	5040	5040	5040	5040	0
415	20250219	120800	94247145	5040	5040	5040	5040	0
416	20250219	120700	94247145	5040	5040	5040	5040	0
417	20250219	120600	94247145	5040	5040	5040	5040	0
418	20250219	120500	94247145	5040	5040	5040	5040	0
419	20250219	120400	94247145	5040	5040	5040	5040	0
420	20250219	120300	94247145	5040	5040	5040	5040	0
421	20250219	120200	94247145	5040	5040	5040	5040	0
422	20250219	120100	94247145	5040	5040	5040	5040	0
423	20250219	120000	94247145	5040	5040	5040	5040	0
424	20250219	115900	94247145	5040	5040	5040	5040	11
425	20250219	115800	94191705	5040	5040	5040	5040	0
426	20250219	115700	94191705	5040	5040	5040	5040	0
427	20250219	115600	94191705	5040	5040	5040	5040	11
428	20250219	115500	94136265	5040	4995	5040	4995	148
429	20250219	115400	93396915	5040	5040	5040	5040	100
430	20250219	115300	92892915	5040	5040	5040	5040	0
431	20250219	115200	92892915	5040	5040	5040	5040	0
432	20250219	115100	92892915	5040	5040	5040	5040	0
433	20250219	115000	92892915	5040	5040	5040	5040	0
434	20250219	114900	92892915	5040	5050	5050	5040	306
435	20250219	114800	91350655	5040	5040	5040	5040	638
436	20250219	114700	88135135	5040	5040	5040	5040	0
437	20250219	114600	88135135	5040	5040	5040	5040	19
438	20250219	114500	88039375	5040	5020	5040	5020	6810
439	20250219	114400	53843665	5020	5020	5020	5020	0
440	20250219	114300	53843665	5020	5010	5020	5010	16
441	20250219	114200	53763445	5010	5010	5010	5010	0
442	20250219	114100	53763445	5010	5010	5010	5010	0
443	20250219	114000	53763445	5010	5010	5010	5010	0
444	20250219	113900	53763445	5010	5010	5010	5010	0
445	20250219	113800	53763445	5010	5010	5010	5010	0
446	20250219	113700	53763445	5010	5010	5010	5010	307
447	20250219	113600	52225375	5010	5010	5010	5010	0
448	20250219	113500	52225375	5010	5010	5010	5010	10
449	20250219	113400	52175275	5010	5010	5010	5010	0
450	20250219	113300	52175275	5010	5010	5010	5010	17
451	20250219	113200	52090105	5010	5010	5010	5010	200
452	20250219	113100	51088105	5010	5010	5010	5010	0
453	20250219	113000	51088105	5010	5010	5010	5010	100
454	20250219	112900	50587105	4995	4995	4995	4995	0
455	20250219	112800	50587105	4995	4995	4995	4995	0
456	20250219	112700	50587105	4995	4995	4995	4995	50
457	20250219	112600	50337355	5010	5010	5010	5010	0
458	20250219	112500	50337355	5010	5010	5010	5010	11
459	20250219	112400	50282245	4990	4990	4990	4990	20
460	20250219	112300	50182445	5010	5010	5010	5010	0
461	20250219	112200	50182445	5010	5010	5010	5010	0
462	20250219	112100	50182445	5010	5010	5010	5010	0
463	20250219	112000	50182445	5010	5010	5010	5010	0
464	20250219	111900	50182445	5010	5010	5010	5010	0
465	20250219	111800	50182445	5010	5010	5010	5010	0
466	20250219	111700	50182445	5010	5010	5010	5010	0
467	20250219	111600	50182445	5010	5010	5010	5010	0
468	20250219	111500	50182445	5010	5010	5010	5010	0
469	20250219	111400	50182445	5010	5010	5010	5010	10
470	20250219	111300	50132345	5010	5010	5010	5010	245
471	20250219	111200	48904895	5010	5010	5010	5010	0
472	20250219	111100	48904895	5010	5010	5010	5010	473
473	20250219	111000	46535165	5010	5010	5010	5010	5
474	20250219	110900	46510115	5010	5010	5010	5010	0
475	20250219	110800	46510115	5010	5010	5010	5010	0
476	20250219	110700	46510115	5010	5010	5010	5010	0
477	20250219	110600	46510115	5010	5010	5010	5010	0
478	20250219	110500	46510115	5010	5010	5010	5010	0
479	20250219	110400	46510115	5010	5010	5010	5010	0
480	20250219	110300	46510115	5010	5010	5010	5010	0
481	20250219	110200	46510115	5010	5010	5010	5010	0
482	20250219	110100	46510115	5010	5010	5010	5010	0
483	20250219	110000	46510115	5010	5010	5010	5010	399
484	20250219	105900	44511125	5010	5010	5010	5010	0
485	20250219	105800	44511125	5010	5010	5010	5010	7
486	20250219	105700	44476055	5010	5010	5010	5010	0
487	20250219	105600	44476055	5010	5010	5010	5010	0
488	20250219	105500	44476055	5010	5010	5010	5010	0
489	20250219	105400	44476055	5010	5010	5010	5010	0
490	20250219	105300	44476055	5010	5010	5010	5010	0
491	20250219	105200	44476055	5010	5010	5010	5010	0
492	20250219	105100	44476055	5010	5010	5010	5010	0
493	20250219	105000	44476055	5010	5010	5010	5010	0
494	20250219	104900	44476055	5010	5010	5010	5010	0
495	20250219	104800	44476055	5010	5010	5010	5010	0
496	20250219	104700	44476055	5010	5010	5010	5010	0
497	20250219	104600	44476055	5010	5010	5010	5010	0
498	20250219	104500	44476055	5010	5010	5010	5010	2
499	20250219	104400	44466035	5010	5010	5010	5010	0
500	20250219	104300	44466035	5010	5010	5010	5010	7
501	20250219	104200	44430965	5020	5020	5020	5020	2
502	20250219	104100	44420925	5020	5010	5020	5010	114
503	20250219	104000	43849775	5010	5010	5010	5010	0
504	20250219	103900	43849775	5010	5010	5010	5010	1
505	20250219	103800	43844765	5020	5020	5020	5020	0
506	20250219	103700	43844765	5020	5020	5020	5020	0
507	20250219	103600	43844765	5020	5020	5020	5020	0
508	20250219	103500	43844765	5020	5020	5020	5020	0
509	20250219	103400	43844765	5020	5020	5020	5020	0
510	20250219	103300	43844765	5020	5010	5020	4990	363
511	20250219	103200	42026115	5010	5020	5020	5010	12
512	20250219	103100	41965985	5000	5000	5000	5000	600
513	20250219	103000	38965985	5020	5010	5020	5010	6
514	20250219	102900	38935875	5020	5000	5020	5000	44
515	20250219	102800	38715835	5000	5000	5000	5000	10
516	20250219	102700	38665835	5000	4995	5000	4995	102
517	20250219	102600	38156335	4990	4990	4990	4990	0
518	20250219	102500	38156335	4990	4990	4990	4990	0
519	20250219	102400	38156335	4990	4990	4990	4990	0
520	20250219	102300	38156335	4990	4990	4990	4990	24
521	20250219	102200	38036575	4990	4975	4990	4975	1024
522	20250219	102100	32942100	4975	4975	4975	4975	0
523	20250219	102000	32942100	4975	4975	4975	4975	5
524	20250219	101900	32917225	4975	4975	4975	4975	0
525	20250219	101800	32917225	4975	4975	4975	4975	0
526	20250219	101700	32917225	4975	4975	4975	4975	0
527	20250219	101600	32917225	4975	4975	4975	4975	0
528	20250219	101500	32917225	4975	4970	4975	4970	104
529	20250219	101400	32400325	4970	4970	4970	4970	0
530	20250219	101300	32400325	4970	4970	4970	4970	0
531	20250219	101200	32400325	4970	4970	4970	4970	0
532	20250219	101100	32400325	4970	4970	4970	4970	100
533	20250219	101000	31903325	4975	4975	4975	4975	0
534	20250219	100900	31903325	4975	4975	4975	4975	1
535	20250219	100800	31898350	4975	4975	4975	4975	400
536	20250219	100700	29908350	4980	4980	4980	4980	0
537	20250219	100600	29908350	4980	4980	4980	4980	1
538	20250219	100500	29903370	4990	4990	4990	4990	1
539	20250219	100400	29898380	4990	4990	4990	4990	0
540	20250219	100300	29898380	4990	4990	4990	4990	0
541	20250219	100200	29898380	4990	4990	4990	4990	0
542	20250219	100100	29898380	4990	4990	4990	4990	0
543	20250219	100000	29898380	4990	4975	4990	4975	4
544	20250219	095900	29878450	4990	4990	4990	4990	0
545	20250219	095800	29878450	4990	4990	4990	4990	0
546	20250219	095700	29878450	4990	4990	4990	4990	2
547	20250219	095600	29868470	4990	4990	4990	4990	0
548	20250219	095500	29868470	4990	4990	4990	4990	1
549	20250219	095400	29863480	5000	5000	5000	5000	0
550	20250219	095300	29863480	5000	5000	5000	5000	0
551	20250219	095200	29863480	5000	5000	5000	5000	0
552	20250219	095100	29863480	5000	5000	5000	5000	0
553	20250219	095000	29863480	5000	5000	5000	5000	0
554	20250219	094900	29863480	5000	5000	5000	5000	0
555	20250219	094800	29863480	5000	5000	5000	5000	0
556	20250219	094700	29863480	5000	5000	5000	5000	5
557	20250219	094600	29838480	4975	4975	4975	4975	5
558	20250219	094500	29813605	5000	5000	5000	5000	2
559	20250219	094400	29803605	4975	4975	4975	4975	160
560	20250219	094300	29007605	5010	5010	5010	5010	2
561	20250219	094200	28997585	5010	5010	5010	5010	10
562	20250219	094100	28947485	5010	5010	5010	5010	30
563	20250219	094000	28797185	5010	5010	5010	5010	0
564	20250219	093900	28797185	5010	5010	5010	5010	2
565	20250219	093800	28787165	4975	4975	4975	4975	1
566	20250219	093700	28782190	5020	5010	5020	5010	92
567	20250219	093600	28321250	5010	5010	5010	5010	5
568	20250219	093500	28296200	5010	5010	5010	5010	0
569	20250219	093400	28296200	5010	5010	5010	5010	0
570	20250219	093300	28296200	5010	5010	5010	4970	105
571	20250219	093200	27774150	4970	4970	4970	4970	1
572	20250219	093100	27769180	5010	5010	5010	5010	2
573	20250219	093000	27759160	4970	4985	4985	4970	207
574	20250219	092900	26728735	5030	5020	5030	5020	52
575	20250219	092800	26467675	5020	5020	5020	5020	100
576	20250219	092700	25965675	5020	4980	5020	4980	102
577	20250219	092600	25457515	5010	5010	5010	5010	98
578	20250219	092500	24966535	5010	4980	5010	4980	36
579	20250219	092400	24787195	5010	5010	5010	5010	0
580	20250219	092300	24787195	5010	5010	5010	5010	0
581	20250219	092200	24787195	5010	5010	5010	5010	0
582	20250219	092100	24787195	5010	5010	5010	5010	2
583	20250219	092000	24777175	4985	4985	4985	4985	37
584	20250219	091900	24592730	5010	5010	5010	5010	5
585	20250219	091800	24567680	5020	5020	5020	5020	0
586	20250219	091700	24567680	5020	5020	5020	5020	109
587	20250219	091600	24020500	5010	5020	5020	5010	210
588	20250219	091500	22968300	5020	4975	5020	4965	419
589	20250219	091400	20885945	5020	5010	5020	5010	27
590	20250219	091300	20750415	5010	5010	5010	5010	500
591	20250219	091200	18245415	5020	5020	5020	5020	129
592	20250219	091100	17597835	5030	5020	5030	5020	128
593	20250219	091000	16955225	5040	5030	5040	5010	456
594	20250219	090900	14658235	5030	5010	5030	5010	678
595	20250219	090800	11250855	5010	5020	5020	5010	432
596	20250219	090700	9084515	5010	4995	5010	4995	391
597	20250219	090600	7125720	4945	4945	4945	4945	0
598	20250219	090500	7125720	4945	4980	5010	4945	201
599	20250219	090400	6123325	4930	4950	4950	4930	72
600	20250219	090300	5768025	4985	4985	4985	4950	13
601	20250219	090200	5703255	4985	4985	4985	4985	0
602	20250219	090100	5703255	4985	4965	4985	4965	705
603	20250219	090000	2190530	4950	4975	4975	4950	441