KissMeData/002800/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	183800	113842050	5290	5290	5290	5290	428
3	20250219	183700	113842050	5290	5290	5290	5290	0
4	20250219	183600	113842050	5290	5290	5290	5290	0
5	20250219	183500	113842050	5290	5290	5290	5290	0
6	20250219	183400	113842050	5290	5290	5290	5290	0
7	20250219	183300	113842050	5290	5290	5290	5290	0
8	20250219	183200	113842050	5290	5290	5290	5290	0
9	20250219	183100	113842050	5290	5290	5290	5290	0
10	20250219	183000	113842050	5290	5290	5290	5290	0
11	20250219	182900	113842050	5290	5290	5290	5290	0
12	20250219	182800	113842050	5290	5290	5290	5290	0
13	20250219	182700	113842050	5290	5290	5290	5290	0
14	20250219	182600	113842050	5290	5290	5290	5290	0
15	20250219	182500	113842050	5290	5290	5290	5290	0
16	20250219	182400	113842050	5290	5290	5290	5290	0
17	20250219	182300	113842050	5290	5290	5290	5290	0
18	20250219	182200	113842050	5290	5290	5290	5290	0
19	20250219	182100	113842050	5290	5290	5290	5290	0
20	20250219	182000	113842050	5290	5290	5290	5290	0
21	20250219	181900	113842050	5290	5290	5290	5290	0
22	20250219	181800	113842050	5290	5290	5290	5290	0
23	20250219	181700	113842050	5290	5290	5290	5290	0
24	20250219	181600	113842050	5290	5290	5290	5290	0
25	20250219	181500	113842050	5290	5290	5290	5290	0
26	20250219	181400	113842050	5290	5290	5290	5290	0
27	20250219	181300	113842050	5290	5290	5290	5290	0
28	20250219	181200	113842050	5290	5290	5290	5290	0
29	20250219	181100	113842050	5290	5290	5290	5290	0
30	20250219	181000	113842050	5290	5290	5290	5290	0
31	20250219	180900	113842050	5290	5290	5290	5290	0
32	20250219	180800	113842050	5290	5290	5290	5290	428
33	20250219	180700	113842050	5290	5290	5290	5290	0
34	20250219	180600	113842050	5290	5290	5290	5290	0
35	20250219	180500	113842050	5290	5290	5290	5290	0
36	20250219	180400	113842050	5290	5290	5290	5290	0
37	20250219	180300	113842050	5290	5290	5290	5290	0
38	20250219	180200	113842050	5290	5290	5290	5290	0
39	20250219	180100	113842050	5290	5290	5290	5290	0
40	20250219	180000	113842050	5290	5290	5290	5290	0
41	20250219	175900	113842050	5290	5290	5290	5290	0
42	20250219	175800	113842050	5290	5290	5290	5290	0
43	20250219	175700	113842050	5290	5290	5290	5290	0
44	20250219	175600	113842050	5290	5290	5290	5290	0
45	20250219	175500	113842050	5290	5290	5290	5290	0
46	20250219	175400	113842050	5290	5290	5290	5290	0
47	20250219	175300	113842050	5290	5290	5290	5290	0
48	20250219	175200	113842050	5290	5290	5290	5290	0
49	20250219	175100	113842050	5290	5290	5290	5290	0
50	20250219	175000	113842050	5290	5290	5290	5290	0
51	20250219	174900	113842050	5290	5290	5290	5290	0
52	20250219	174800	113842050	5290	5290	5290	5290	0
53	20250219	174700	113842050	5290	5290	5290	5290	0
54	20250219	174600	113842050	5290	5290	5290	5290	0
55	20250219	174500	113842050	5290	5290	5290	5290	0
56	20250219	174400	113842050	5290	5290	5290	5290	0
57	20250219	174300	113842050	5290	5290	5290	5290	0
58	20250219	174200	113842050	5290	5290	5290	5290	0
59	20250219	174100	113842050	5290	5290	5290	5290	0
60	20250219	174000	113842050	5290	5290	5290	5290	0
61	20250219	173900	113842050	5290	5290	5290	5290	0
62	20250219	173800	113842050	5290	5290	5290	5290	428
63	20250219	173700	113842050	5290	5290	5290	5290	0
64	20250219	173600	113842050	5290	5290	5290	5290	0
65	20250219	173500	113842050	5290	5290	5290	5290	0
66	20250219	173400	113842050	5290	5290	5290	5290	0
67	20250219	173300	113842050	5290	5290	5290	5290	0
68	20250219	173200	113842050	5290	5290	5290	5290	0
69	20250219	173100	113842050	5290	5290	5290	5290	0
70	20250219	173000	113842050	5290	5290	5290	5290	0
71	20250219	172900	113842050	5290	5290	5290	5290	0
72	20250219	172800	113842050	5290	5290	5290	5290	0
73	20250219	172700	113842050	5290	5290	5290	5290	0
74	20250219	172600	113842050	5290	5290	5290	5290	0
75	20250219	172500	113842050	5290	5290	5290	5290	0
76	20250219	172400	113842050	5290	5290	5290	5290	0
77	20250219	172300	113842050	5290	5290	5290	5290	0
78	20250219	172200	113842050	5290	5290	5290	5290	0
79	20250219	172100	113842050	5290	5290	5290	5290	0
80	20250219	172000	113842050	5290	5290	5290	5290	0
81	20250219	171900	113842050	5290	5290	5290	5290	0
82	20250219	171800	113842050	5290	5290	5290	5290	0
83	20250219	171700	113842050	5290	5290	5290	5290	0
84	20250219	171600	113842050	5290	5290	5290	5290	0
85	20250219	171500	113842050	5290	5290	5290	5290	0
86	20250219	171400	113842050	5290	5290	5290	5290	0
87	20250219	171300	113842050	5290	5290	5290	5290	0
88	20250219	171200	113842050	5290	5290	5290	5290	0
89	20250219	171100	113842050	5290	5290	5290	5290	0
90	20250219	171000	113842050	5290	5290	5290	5290	0
91	20250219	170900	113842050	5290	5290	5290	5290	0
92	20250219	170800	113842050	5290	5290	5290	5290	428
93	20250219	170700	113842050	5290	5290	5290	5290	0
94	20250219	170600	113842050	5290	5290	5290	5290	0
95	20250219	170500	113842050	5290	5290	5290	5290	0
96	20250219	170400	113842050	5290	5290	5290	5290	0
97	20250219	170300	113842050	5290	5290	5290	5290	0
98	20250219	170200	113842050	5290	5290	5290	5290	0
99	20250219	170100	113842050	5290	5290	5290	5290	0
100	20250219	170000	113842050	5290	5290	5290	5290	0
101	20250219	165900	113842050	5290	5290	5290	5290	0
102	20250219	165800	113842050	5290	5290	5290	5290	0
103	20250219	165700	113842050	5290	5290	5290	5290	0
104	20250219	165600	113842050	5290	5290	5290	5290	0
105	20250219	165500	113842050	5290	5290	5290	5290	0
106	20250219	165400	113842050	5290	5290	5290	5290	0
107	20250219	165300	113842050	5290	5290	5290	5290	0
108	20250219	165200	113842050	5290	5290	5290	5290	0
109	20250219	165100	113842050	5290	5290	5290	5290	0
110	20250219	165000	113842050	5290	5290	5290	5290	0
111	20250219	164900	113842050	5290	5290	5290	5290	0
112	20250219	164800	113842050	5290	5290	5290	5290	0
113	20250219	164700	113842050	5290	5290	5290	5290	0
114	20250219	164600	113842050	5290	5290	5290	5290	0
115	20250219	164500	113842050	5290	5290	5290	5290	0
116	20250219	164400	113842050	5290	5290	5290	5290	0
117	20250219	164300	113842050	5290	5290	5290	5290	0
118	20250219	164200	113842050	5290	5290	5290	5290	0
119	20250219	164100	113842050	5290	5290	5290	5290	0
120	20250219	164000	113842050	5290	5290	5290	5290	0
121	20250219	163900	113842050	5290	5290	5290	5290	0
122	20250219	163800	113842050	5290	5290	5290	5290	428
123	20250219	163700	113842050	5290	5290	5290	5290	0
124	20250219	163600	113842050	5290	5290	5290	5290	0
125	20250219	163500	113842050	5290	5290	5290	5290	0
126	20250219	163400	113842050	5290	5290	5290	5290	0
127	20250219	163300	113842050	5290	5290	5290	5290	0
128	20250219	163200	113842050	5290	5290	5290	5290	0
129	20250219	163100	113842050	5290	5290	5290	5290	0
130	20250219	163000	113842050	5290	5290	5290	5290	0
131	20250219	162900	113842050	5290	5290	5290	5290	0
132	20250219	162800	113842050	5290	5290	5290	5290	0
133	20250219	162700	113842050	5290	5290	5290	5290	0
134	20250219	162600	113842050	5290	5290	5290	5290	0
135	20250219	162500	113842050	5290	5290	5290	5290	0
136	20250219	162400	113842050	5290	5290	5290	5290	0
137	20250219	162300	113842050	5290	5290	5290	5290	0
138	20250219	162200	113842050	5290	5290	5290	5290	0
139	20250219	162100	113842050	5290	5290	5290	5290	0
140	20250219	162000	113842050	5290	5290	5290	5290	0
141	20250219	161900	113842050	5290	5290	5290	5290	0
142	20250219	161800	113842050	5290	5290	5290	5290	0
143	20250219	161700	113842050	5290	5290	5290	5290	0
144	20250219	161600	113842050	5290	5290	5290	5290	0
145	20250219	161500	113842050	5290	5290	5290	5290	0
146	20250219	161400	113842050	5290	5290	5290	5290	0
147	20250219	161300	113842050	5290	5290	5290	5290	0
148	20250219	161200	113842050	5290	5290	5290	5290	0
149	20250219	161100	113842050	5290	5290	5290	5290	0
150	20250219	161000	113842050	5290	5290	5290	5290	0
151	20250219	160900	113842050	5290	5290	5290	5290	0
152	20250219	160800	113842050	5290	5290	5290	5290	428
153	20250219	160700	113842050	5290	5290	5290	5290	0
154	20250219	160600	113842050	5290	5290	5290	5290	0
155	20250219	160500	113842050	5290	5290	5290	5290	0
156	20250219	160400	113842050	5290	5290	5290	5290	0
157	20250219	160300	113842050	5290	5290	5290	5290	0
158	20250219	160200	113842050	5290	5290	5290	5290	0
159	20250219	160100	113842050	5290	5290	5290	5290	0
160	20250219	160000	113842050	5290	5290	5290	5290	0
161	20250219	155900	113842050	5290	5290	5290	5290	0
162	20250219	155800	113842050	5290	5290	5290	5290	0
163	20250219	155700	113842050	5290	5290	5290	5290	0
164	20250219	155600	113842050	5290	5290	5290	5290	0
165	20250219	155500	113842050	5290	5290	5290	5290	0
166	20250219	155400	113842050	5290	5290	5290	5290	0
167	20250219	155300	113842050	5290	5290	5290	5290	0
168	20250219	155200	113842050	5290	5290	5290	5290	0
169	20250219	155100	113842050	5290	5290	5290	5290	0
170	20250219	155000	113842050	5290	5290	5290	5290	0
171	20250219	154900	113842050	5290	5290	5290	5290	0
172	20250219	154800	113842050	5290	5290	5290	5290	0
173	20250219	154700	113842050	5290	5290	5290	5290	0
174	20250219	154600	113842050	5290	5290	5290	5290	0
175	20250219	154500	113842050	5290	5290	5290	5290	0
176	20250219	154400	113842050	5290	5290	5290	5290	0
177	20250219	154300	113842050	5290	5290	5290	5290	0
178	20250219	154200	113842050	5290	5290	5290	5290	0
179	20250219	154100	113842050	5290	5290	5290	5290	0
180	20250219	154000	113842050	5290	5290	5290	5290	0
181	20250219	153900	113842050	5290	5290	5290	5290	0
182	20250219	153800	113842050	5290	5290	5290	5290	428
183	20250219	153700	113842050	5290	5290	5290	5290	0
184	20250219	153600	113842050	5290	5290	5290	5290	0
185	20250219	153500	113842050	5290	5290	5290	5290	0
186	20250219	153400	113842050	5290	5290	5290	5290	0
187	20250219	153300	113842050	5290	5290	5290	5290	0
188	20250219	153200	113842050	5290	5290	5290	5290	0
189	20250219	153100	113842050	5290	5290	5290	5290	0
190	20250219	153000	113842050	5290	5290	5290	5290	428
191	20250219	152900	111577930	5300	5300	5300	5300	0
192	20250219	152800	111577930	5300	5300	5300	5300	0
193	20250219	152700	111577930	5300	5300	5300	5300	0
194	20250219	152600	111577930	5300	5300	5300	5300	0
195	20250219	152500	111577930	5300	5300	5300	5300	0
196	20250219	152400	111577930	5300	5300	5300	5300	0
197	20250219	152300	111577930	5300	5300	5300	5300	0
198	20250219	152200	111577930	5300	5300	5300	5300	0
199	20250219	152100	111577930	5300	5300	5300	5300	0
200	20250219	152000	111577930	5300	5300	5300	5300	0
201	20250219	151900	111577930	5300	5300	5300	5300	1
202	20250219	151800	111572630	5270	5270	5270	5270	0
203	20250219	151700	111572630	5270	5280	5280	5270	310
204	20250219	151600	109938370	5290	5290	5290	5290	2
205	20250219	151500	109927790	5290	5290	5290	5290	0
206	20250219	151400	109927790	5290	5290	5290	5290	1
207	20250219	151300	109922500	5290	5290	5290	5290	0
208	20250219	151200	109922500	5290	5290	5290	5290	40
209	20250219	151100	109710900	5280	5280	5280	5280	0
210	20250219	151000	109710900	5280	5290	5290	5280	54
211	20250219	150900	109425340	5290	5290	5290	5290	0
212	20250219	150800	109425340	5290	5280	5290	5280	8
213	20250219	150700	109383090	5280	5280	5280	5280	0
214	20250219	150600	109383090	5280	5280	5280	5280	0
215	20250219	150500	109383090	5280	5280	5280	5280	0
216	20250219	150400	109383090	5280	5280	5280	5280	0
217	20250219	150300	109383090	5280	5280	5280	5280	0
218	20250219	150200	109383090	5280	5280	5280	5280	2
219	20250219	150100	109372530	5290	5290	5290	5290	0
220	20250219	150000	109372530	5290	5290	5290	5290	0
221	20250219	145900	109372530	5290	5290	5290	5290	471
222	20250219	145800	106880940	5270	5270	5270	5270	0
223	20250219	145700	106880940	5270	5270	5270	5270	0
224	20250219	145600	106880940	5270	5270	5270	5270	0
225	20250219	145500	106880940	5270	5270	5270	5270	0
226	20250219	145400	106880940	5270	5270	5270	5270	0
227	20250219	145300	106880940	5270	5270	5270	5270	0
228	20250219	145200	106880940	5270	5270	5270	5270	0
229	20250219	145100	106880940	5270	5270	5270	5270	0
230	20250219	145000	106880940	5270	5270	5270	5270	0
231	20250219	144900	106880940	5270	5270	5270	5270	0
232	20250219	144800	106880940	5270	5280	5280	5270	58
233	20250219	144700	106575050	5280	5280	5280	5280	1000
234	20250219	144600	101295050	5290	5290	5290	5290	62
235	20250219	144500	100967070	5300	5300	5300	5300	0
236	20250219	144400	100967070	5300	5300	5300	5300	109
237	20250219	144300	100389370	5300	5300	5300	5300	0
238	20250219	144200	100389370	5300	5300	5300	5300	10
239	20250219	144100	100336370	5290	5290	5290	5290	0
240	20250219	144000	100336370	5290	5290	5290	5290	0
241	20250219	143900	100336370	5290	5290	5290	5290	0
242	20250219	143800	100336370	5290	5290	5290	5290	0
243	20250219	143700	100336370	5290	5290	5290	5290	1
244	20250219	143600	100331080	5300	5300	5300	5300	0
245	20250219	143500	100331080	5300	5300	5300	5300	0
246	20250219	143400	100331080	5300	5300	5300	5300	0
247	20250219	143300	100331080	5300	5300	5300	5300	175
248	20250219	143200	99403580	5300	5300	5300	5300	0
249	20250219	143100	99403580	5300	5300	5300	5300	0
250	20250219	143000	99403580	5300	5300	5300	5300	0
251	20250219	142900	99403580	5300	5300	5300	5300	0
252	20250219	142800	99403580	5300	5300	5300	5300	0
253	20250219	142700	99403580	5300	5300	5300	5300	0
254	20250219	142600	99403580	5300	5300	5300	5300	0
255	20250219	142500	99403580	5300	5300	5300	5300	0
256	20250219	142400	99403580	5300	5300	5300	5300	1
257	20250219	142300	99398280	5290	5290	5290	5290	0
258	20250219	142200	99398280	5290	5290	5290	5290	0
259	20250219	142100	99398280	5290	5290	5290	5290	0
260	20250219	142000	99398280	5290	5290	5290	5290	0
261	20250219	141900	99398280	5290	5290	5290	5290	0
262	20250219	141800	99398280	5290	5290	5290	5290	0
263	20250219	141700	99398280	5290	5290	5290	5290	0
264	20250219	141600	99398280	5290	5290	5290	5290	0
265	20250219	141500	99398280	5290	5290	5290	5290	0
266	20250219	141400	99398280	5290	5290	5290	5290	0
267	20250219	141300	99398280	5290	5290	5290	5290	0
268	20250219	141200	99398280	5290	5290	5290	5290	45
269	20250219	141100	99160230	5300	5300	5300	5300	0
270	20250219	141000	99160230	5300	5300	5300	5300	0
271	20250219	140900	99160230	5300	5300	5300	5300	0
272	20250219	140800	99160230	5300	5300	5300	5300	0
273	20250219	140700	99160230	5300	5300	5300	5300	0
274	20250219	140600	99160230	5300	5300	5300	5300	0
275	20250219	140500	99160230	5300	5300	5300	5300	0
276	20250219	140400	99160230	5300	5300	5300	5300	4
277	20250219	140300	99139030	5300	5300	5300	5300	0
278	20250219	140200	99139030	5300	5300	5300	5300	0
279	20250219	140100	99139030	5300	5300	5300	5300	20
280	20250219	140000	99033030	5300	5300	5300	5300	331
281	20250219	135900	97278730	5300	5300	5300	5300	0
282	20250219	135800	97278730	5300	5300	5300	5300	121
283	20250219	135700	96637430	5290	5290	5290	5290	0
284	20250219	135600	96637430	5290	5290	5290	5290	0
285	20250219	135500	96637430	5290	5290	5290	5290	0
286	20250219	135400	96637430	5290	5290	5290	5290	0
287	20250219	135300	96637430	5290	5290	5290	5290	0
288	20250219	135200	96637430	5290	5290	5290	5290	0
289	20250219	135100	96637430	5290	5290	5290	5290	0
290	20250219	135000	96637430	5290	5290	5290	5290	0
291	20250219	134900	96637430	5290	5290	5290	5290	0
292	20250219	134800	96637430	5290	5290	5290	5290	1
293	20250219	134700	96632140	5290	5290	5290	5290	0
294	20250219	134600	96632140	5290	5290	5290	5290	0
295	20250219	134500	96632140	5290	5290	5290	5290	18
296	20250219	134400	96536920	5290	5290	5290	5290	0
297	20250219	134300	96536920	5290	5290	5290	5290	0
298	20250219	134200	96536920	5290	5290	5290	5290	92
299	20250219	134100	96050240	5290	5290	5290	5290	0
300	20250219	134000	96050240	5290	5290	5290	5290	30
301	20250219	133900	95891540	5280	5280	5280	5280	1400
302	20250219	133800	88499540	5280	5280	5280	5280	0
303	20250219	133700	88499540	5280	5280	5280	5280	0
304	20250219	133600	88499540	5280	5280	5280	5280	0
305	20250219	133500	88499540	5280	5280	5280	5280	104
306	20250219	133400	87950420	5280	5280	5280	5280	0
307	20250219	133300	87950420	5280	5280	5280	5280	0
308	20250219	133200	87950420	5280	5280	5280	5280	0
309	20250219	133100	87950420	5280	5280	5280	5280	1
310	20250219	133000	87945140	5280	5280	5280	5280	0
311	20250219	132900	87945140	5280	5280	5280	5280	0
312	20250219	132800	87945140	5280	5280	5280	5280	200
313	20250219	132700	86889140	5280	5280	5280	5280	822
314	20250219	132600	82548980	5290	5290	5290	5290	10
315	20250219	132500	82496080	5290	5290	5290	5290	0
316	20250219	132400	82496080	5290	5290	5290	5290	2
317	20250219	132300	82485500	5290	5290	5290	5290	0
318	20250219	132200	82485500	5290	5290	5290	5290	0
319	20250219	132100	82485500	5290	5290	5290	5290	100
320	20250219	132000	81956500	5290	5290	5290	5290	37
321	20250219	131900	81760770	5300	5300	5300	5300	0
322	20250219	131800	81760770	5300	5300	5300	5300	0
323	20250219	131700	81760770	5300	5300	5300	5300	0
324	20250219	131600	81760770	5300	5300	5300	5300	29
325	20250219	131500	81607070	5310	5310	5310	5310	0
326	20250219	131400	81607070	5310	5310	5310	5310	0
327	20250219	131300	81607070	5310	5310	5310	5310	0
328	20250219	131200	81607070	5310	5310	5310	5310	0
329	20250219	131100	81607070	5310	5310	5310	5310	0
330	20250219	131000	81607070	5310	5310	5310	5310	42
331	20250219	130900	81384050	5310	5310	5310	5310	0
332	20250219	130800	81384050	5310	5310	5310	5310	0
333	20250219	130700	81384050	5310	5310	5310	5310	0
334	20250219	130600	81384050	5310	5310	5310	5310	1
335	20250219	130500	81378740	5300	5300	5300	5300	11
336	20250219	130400	81320440	5300	5300	5300	5300	0
337	20250219	130300	81320440	5300	5300	5300	5300	0
338	20250219	130200	81320440	5300	5300	5300	5300	0
339	20250219	130100	81320440	5300	5300	5300	5300	0
340	20250219	130000	81320440	5300	5300	5300	5300	0
341	20250219	125900	81320440	5300	5300	5300	5300	45
342	20250219	125800	81081940	5310	5310	5310	5310	0
343	20250219	125700	81081940	5310	5310	5310	5310	0
344	20250219	125600	81081940	5310	5310	5310	5310	1
345	20250219	125500	81076630	5310	5310	5310	5310	1
346	20250219	125400	81071320	5310	5310	5310	5310	0
347	20250219	125300	81071320	5310	5310	5310	5310	0
348	20250219	125200	81071320	5310	5310	5310	5310	2
349	20250219	125100	81060700	5310	5310	5310	5310	0
350	20250219	125000	81060700	5310	5310	5310	5310	0
351	20250219	124900	81060700	5310	5310	5310	5310	0
352	20250219	124800	81060700	5310	5310	5310	5310	0
353	20250219	124700	81060700	5310	5310	5310	5310	0
354	20250219	124600	81060700	5310	5310	5310	5310	0
355	20250219	124500	81060700	5310	5310	5310	5310	0
356	20250219	124400	81060700	5310	5310	5310	5310	0
357	20250219	124300	81060700	5310	5310	5310	5310	4
358	20250219	124200	81039460	5310	5310	5310	5310	3
359	20250219	124100	81023530	5310	5310	5310	5310	15
360	20250219	124000	80943880	5300	5300	5300	5300	0
361	20250219	123900	80943880	5300	5300	5300	5300	10
362	20250219	123800	80890880	5310	5310	5310	5310	0
363	20250219	123700	80890880	5310	5310	5310	5310	0
364	20250219	123600	80890880	5310	5310	5310	5310	0
365	20250219	123500	80890880	5310	5310	5310	5310	0
366	20250219	123400	80890880	5310	5310	5310	5310	0
367	20250219	123300	80890880	5310	5310	5310	5310	0
368	20250219	123200	80890880	5310	5310	5310	5310	0
369	20250219	123100	80890880	5310	5310	5310	5310	0
370	20250219	123000	80890880	5310	5310	5310	5310	0
371	20250219	122900	80890880	5310	5310	5310	5310	0
372	20250219	122800	80890880	5310	5310	5310	5310	0
373	20250219	122700	80890880	5310	5310	5310	5310	20
374	20250219	122600	80784680	5310	5310	5310	5310	0
375	20250219	122500	80784680	5310	5310	5310	5310	0
376	20250219	122400	80784680	5310	5310	5310	5310	0
377	20250219	122300	80784680	5310	5310	5310	5310	0
378	20250219	122200	80784680	5310	5310	5310	5310	136
379	20250219	122100	80062520	5310	5310	5310	5310	619
380	20250219	122000	76775630	5310	5310	5310	5310	0
381	20250219	121900	76775630	5310	5310	5310	5310	0
382	20250219	121800	76775630	5310	5310	5310	5310	1
383	20250219	121700	76770320	5310	5310	5310	5310	0
384	20250219	121600	76770320	5310	5310	5310	5310	0
385	20250219	121500	76770320	5310	5310	5310	5310	0
386	20250219	121400	76770320	5310	5310	5310	5310	28
387	20250219	121300	76621640	5310	5310	5310	5310	0
388	20250219	121200	76621640	5310	5310	5310	5310	0
389	20250219	121100	76621640	5310	5310	5310	5310	0
390	20250219	121000	76621640	5310	5310	5310	5310	0
391	20250219	120900	76621640	5310	5310	5310	5310	0
392	20250219	120800	76621640	5310	5310	5310	5310	0
393	20250219	120700	76621640	5310	5310	5310	5310	0
394	20250219	120600	76621640	5310	5300	5310	5300	82
395	20250219	120500	76186980	5310	5310	5310	5310	0
396	20250219	120400	76186980	5310	5310	5310	5310	0
397	20250219	120300	76186980	5310	5310	5310	5310	0
398	20250219	120200	76186980	5310	5310	5310	5310	1
399	20250219	120100	76181670	5310	5310	5310	5310	28
400	20250219	120000	76032990	5310	5310	5310	5310	0
401	20250219	115900	76032990	5310	5300	5310	5300	20
402	20250219	115800	75926980	5290	5290	5290	5290	0
403	20250219	115700	75926980	5290	5290	5290	5290	0
404	20250219	115600	75926980	5290	5290	5290	5290	0
405	20250219	115500	75926980	5290	5290	5290	5290	0
406	20250219	115400	75926980	5290	5290	5290	5290	0
407	20250219	115300	75926980	5290	5290	5290	5290	0
408	20250219	115200	75926980	5290	5290	5290	5290	300
409	20250219	115100	74339980	5310	5310	5310	5310	1
410	20250219	115000	74334670	5310	5310	5310	5310	0
411	20250219	114900	74334670	5310	5310	5310	5310	0
412	20250219	114800	74334670	5310	5310	5310	5310	0
413	20250219	114700	74334670	5310	5310	5310	5310	1
414	20250219	114600	74329360	5290	5290	5290	5290	0
415	20250219	114500	74329360	5290	5290	5290	5290	30
416	20250219	114400	74170660	5290	5290	5290	5290	0
417	20250219	114300	74170660	5290	5290	5290	5290	1
418	20250219	114200	74165370	5310	5310	5310	5310	0
419	20250219	114100	74165370	5310	5310	5310	5310	0
420	20250219	114000	74165370	5310	5310	5310	5310	232
421	20250219	113900	72933450	5310	5310	5310	5310	0
422	20250219	113800	72933450	5310	5300	5310	5300	100
423	20250219	113700	72402950	5310	5310	5310	5310	0
424	20250219	113600	72402950	5310	5310	5310	5310	0
425	20250219	113500	72402950	5310	5310	5310	5310	0
426	20250219	113400	72402950	5310	5310	5310	5310	0
427	20250219	113300	72402950	5310	5310	5310	5310	0
428	20250219	113200	72402950	5310	5310	5310	5310	1
429	20250219	113100	72397640	5300	5300	5300	5300	0
430	20250219	113000	72397640	5300	5300	5300	5300	0
431	20250219	112900	72397640	5300	5300	5300	5300	0
432	20250219	112800	72397640	5300	5300	5300	5300	1144
433	20250219	112700	66334440	5270	5270	5270	5270	0
434	20250219	112600	66334440	5270	5270	5270	5270	0
435	20250219	112500	66334440	5270	5270	5270	5270	0
436	20250219	112400	66334440	5270	5270	5270	5270	1
437	20250219	112300	66329170	5280	5280	5280	5280	0
438	20250219	112200	66329170	5280	5280	5280	5280	0
439	20250219	112100	66329170	5280	5280	5280	5280	586
440	20250219	112000	63235090	5280	5280	5280	5280	545
441	20250219	111900	60357490	5280	5280	5280	5280	0
442	20250219	111800	60357490	5280	5280	5280	5280	0
443	20250219	111700	60357490	5280	5280	5280	5280	150
444	20250219	111600	59565490	5300	5300	5300	5300	0
445	20250219	111500	59565490	5300	5300	5300	5300	0
446	20250219	111400	59565490	5300	5300	5300	5300	0
447	20250219	111300	59565490	5300	5300	5300	5300	0
448	20250219	111200	59565490	5300	5300	5300	5300	0
449	20250219	111100	59565490	5300	5300	5300	5300	0
450	20250219	111000	59565490	5300	5300	5300	5300	0
451	20250219	110900	59565490	5300	5300	5300	5300	0
452	20250219	110800	59565490	5300	5300	5300	5300	0
453	20250219	110700	59565490	5300	5300	5300	5300	0
454	20250219	110600	59565490	5300	5300	5300	5300	0
455	20250219	110500	59565490	5300	5300	5300	5300	0
456	20250219	110400	59565490	5300	5300	5300	5300	254
457	20250219	110300	58219290	5300	5300	5300	5300	0
458	20250219	110200	58219290	5300	5300	5300	5300	0
459	20250219	110100	58219290	5300	5300	5300	5300	2
460	20250219	110000	58208690	5290	5290	5290	5290	16
461	20250219	105900	58124050	5300	5300	5300	5300	0
462	20250219	105800	58124050	5300	5300	5300	5300	0
463	20250219	105700	58124050	5300	5300	5300	5300	300
464	20250219	105600	56534050	5290	5290	5290	5290	0
465	20250219	105500	56534050	5290	5290	5290	5290	0
466	20250219	105400	56534050	5290	5290	5290	5290	1
467	20250219	105300	56528760	5290	5290	5290	5290	1
468	20250219	105200	56523470	5300	5300	5300	5300	0
469	20250219	105100	56523470	5300	5300	5300	5300	0
470	20250219	105000	56523470	5300	5300	5300	5300	0
471	20250219	104900	56523470	5300	5300	5300	5300	0
472	20250219	104800	56523470	5300	5300	5300	5300	1
473	20250219	104700	56518170	5270	5270	5270	5270	0
474	20250219	104600	56518170	5270	5270	5270	5270	0
475	20250219	104500	56518170	5270	5270	5270	5270	50
476	20250219	104400	56254670	5270	5270	5270	5270	0
477	20250219	104300	56254670	5270	5270	5270	5270	0
478	20250219	104200	56254670	5270	5270	5270	5270	0
479	20250219	104100	56254670	5270	5270	5270	5270	0
480	20250219	104000	56254670	5270	5270	5270	5270	0
481	20250219	103900	56254670	5270	5280	5280	5270	459
482	20250219	103800	53834650	5280	5280	5280	5280	0
483	20250219	103700	53834650	5280	5280	5280	5280	0
484	20250219	103600	53834650	5280	5280	5280	5280	191
485	20250219	103500	52826170	5290	5290	5290	5290	0
486	20250219	103400	52826170	5290	5290	5290	5290	0
487	20250219	103300	52826170	5290	5280	5290	5280	42
488	20250219	103200	52604400	5270	5270	5270	5270	0
489	20250219	103100	52604400	5270	5270	5270	5270	70
490	20250219	103000	52235500	5270	5270	5270	5270	0
491	20250219	102900	52235500	5270	5270	5270	5270	2300
492	20250219	102800	40114500	5280	5280	5280	5280	72
493	20250219	102700	39734340	5280	5280	5280	5280	228
494	20250219	102600	38530500	5280	5280	5280	5280	0
495	20250219	102500	38530500	5280	5280	5280	5280	0
496	20250219	102400	38530500	5280	5280	5280	5280	0
497	20250219	102300	38530500	5280	5280	5280	5280	0
498	20250219	102200	38530500	5280	5280	5280	5280	0
499	20250219	102100	38530500	5280	5300	5300	5280	15
500	20250219	102000	38451200	5300	5300	5300	5300	1
501	20250219	101900	38445900	5280	5280	5280	5280	0
502	20250219	101800	38445900	5280	5280	5280	5280	0
503	20250219	101700	38445900	5280	5280	5280	5280	0
504	20250219	101600	38445900	5280	5280	5280	5280	0
505	20250219	101500	38445900	5280	5280	5280	5280	0
506	20250219	101400	38445900	5280	5280	5280	5280	179
507	20250219	101300	37500780	5300	5300	5300	5300	0
508	20250219	101200	37500780	5300	5300	5300	5300	26
509	20250219	101100	37362980	5300	5300	5300	5300	0
510	20250219	101000	37362980	5300	5300	5300	5300	1
511	20250219	100900	37357680	5280	5280	5280	5280	0
512	20250219	100800	37357680	5280	5280	5280	5280	0
513	20250219	100700	37357680	5280	5280	5280	5280	0
514	20250219	100600	37357680	5280	5280	5280	5280	0
515	20250219	100500	37357680	5280	5280	5280	5280	0
516	20250219	100400	37357680	5280	5280	5280	5280	10
517	20250219	100300	37304880	5290	5290	5290	5290	0
518	20250219	100200	37304880	5290	5290	5290	5290	44
519	20250219	100100	37072120	5300	5300	5300	5300	1
520	20250219	100000	37066820	5300	5300	5300	5300	0
521	20250219	095900	37066820	5300	5300	5300	5300	0
522	20250219	095800	37066820	5300	5300	5300	5300	0
523	20250219	095700	37066820	5300	5300	5300	5300	0
524	20250219	095600	37066820	5300	5300	5300	5300	0
525	20250219	095500	37066820	5300	5300	5300	5300	0
526	20250219	095400	37066820	5300	5300	5300	5300	50
527	20250219	095300	36801820	5300	5300	5300	5300	0
528	20250219	095200	36801820	5300	5300	5300	5300	0
529	20250219	095100	36801820	5300	5300	5300	5300	0
530	20250219	095000	36801820	5300	5300	5300	5300	0
531	20250219	094900	36801820	5300	5300	5300	5300	0
532	20250219	094800	36801820	5300	5300	5300	5300	0
533	20250219	094700	36801820	5300	5300	5300	5300	0
534	20250219	094600	36801820	5300	5300	5300	5300	0
535	20250219	094500	36801820	5300	5300	5300	5300	1
536	20250219	094400	36796520	5300	5300	5300	5300	10
537	20250219	094300	36743520	5310	5310	5310	5310	0
538	20250219	094200	36743520	5310	5310	5310	5310	0
539	20250219	094100	36743520	5310	5310	5310	5310	0
540	20250219	094000	36743520	5310	5310	5310	5310	0
541	20250219	093900	36743520	5310	5310	5310	5310	0
542	20250219	093800	36743520	5310	5290	5310	5280	1025
543	20250219	093700	31330670	5280	5280	5280	5280	0
544	20250219	093600	31330670	5280	5280	5280	5280	0
545	20250219	093500	31330670	5280	5290	5290	5280	195
546	20250219	093400	30300850	5300	5300	5300	5300	50
547	20250219	093300	30035850	5300	5300	5300	5300	0
548	20250219	093200	30035850	5300	5300	5300	5300	1
549	20250219	093100	30030550	5300	5300	5300	5300	198
550	20250219	093000	28981150	5300	5300	5300	5300	2
551	20250219	092900	28970550	5310	5310	5310	5310	0
552	20250219	092800	28970550	5310	5310	5310	5310	200
553	20250219	092700	27908550	5310	5310	5310	5310	4
554	20250219	092600	27887310	5320	5320	5320	5320	2
555	20250219	092500	27876670	5320	5320	5320	5320	1
556	20250219	092400	27871350	5280	5280	5280	5280	0
557	20250219	092300	27871350	5280	5280	5280	5280	0
558	20250219	092200	27871350	5280	5280	5280	5280	5
559	20250219	092100	27844950	5280	5290	5290	5280	2799
560	20250219	092000	13055910	5320	5300	5320	5290	1002
561	20250219	091900	7755250	5300	5310	5310	5300	217
562	20250219	091800	6603170	5330	5330	5330	5330	0
563	20250219	091700	6603170	5330	5330	5330	5330	1
564	20250219	091600	6597840	5310	5310	5310	5310	0
565	20250219	091500	6597840	5310	5310	5310	5310	0
566	20250219	091400	6597840	5310	5310	5310	5310	200
567	20250219	091300	5535840	5330	5310	5330	5310	801
568	20250219	091200	1282510	5330	5330	5330	5330	0
569	20250219	091100	1282510	5330	5330	5330	5330	2
570	20250219	091000	1271850	5330	5330	5330	5330	0
571	20250219	090900	1271850	5330	5330	5330	5330	0
572	20250219	090800	1271850	5330	5330	5330	5330	0
573	20250219	090700	1271850	5330	5330	5330	5330	0
574	20250219	090600	1271850	5330	5330	5330	5330	1
575	20250219	090500	1266520	5310	5310	5310	5310	73
576	20250219	090400	878890	5310	5300	5310	5300	110
577	20250219	090300	295880	5300	5300	5300	5300	10
578	20250219	090200	242880	5280	5280	5280	5280	0
579	20250219	090100	242880	5280	5280	5280	5280	0
580	20250219	090000	242880	5280	5280	5280	5280	46