KissMeData/000670/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	183200	1127487000	415000	415000	415000	415000	128
3	20250219	183100	1127487000	415000	415000	415000	415000	0
4	20250219	183000	1127487000	415000	415000	415000	415000	0
5	20250219	182900	1127487000	415000	415000	415000	415000	0
6	20250219	182800	1127487000	415000	415000	415000	415000	0
7	20250219	182700	1127487000	415000	415000	415000	415000	0
8	20250219	182600	1127487000	415000	415000	415000	415000	0
9	20250219	182500	1127487000	415000	415000	415000	415000	0
10	20250219	182400	1127487000	415000	415000	415000	415000	0
11	20250219	182300	1127487000	415000	415000	415000	415000	0
12	20250219	182200	1127487000	415000	415000	415000	415000	0
13	20250219	182100	1127487000	415000	415000	415000	415000	0
14	20250219	182000	1127487000	415000	415000	415000	415000	0
15	20250219	181900	1127487000	415000	415000	415000	415000	0
16	20250219	181800	1127487000	415000	415000	415000	415000	0
17	20250219	181700	1127487000	415000	415000	415000	415000	0
18	20250219	181600	1127487000	415000	415000	415000	415000	0
19	20250219	181500	1127487000	415000	415000	415000	415000	0
20	20250219	181400	1127487000	415000	415000	415000	415000	0
21	20250219	181300	1127487000	415000	415000	415000	415000	0
22	20250219	181200	1127487000	415000	415000	415000	415000	0
23	20250219	181100	1127487000	415000	415000	415000	415000	0
24	20250219	181000	1127487000	415000	415000	415000	415000	0
25	20250219	180900	1127487000	415000	415000	415000	415000	0
26	20250219	180800	1127487000	415000	415000	415000	415000	0
27	20250219	180700	1127487000	415000	415000	415000	415000	0
28	20250219	180600	1127487000	415000	415000	415000	415000	0
29	20250219	180500	1127487000	415000	415000	415000	415000	0
30	20250219	180400	1127487000	415000	415000	415000	415000	0
31	20250219	180300	1127487000	415000	415000	415000	415000	0
32	20250219	180200	1127487000	415000	415000	415000	415000	128
33	20250219	180100	1127487000	415000	415000	415000	415000	0
34	20250219	180000	1127487000	415000	415000	415000	415000	0
35	20250219	175900	1127487000	415000	415000	415000	415000	0
36	20250219	175800	1127487000	415000	415000	415000	415000	0
37	20250219	175700	1127487000	415000	415000	415000	415000	0
38	20250219	175600	1127487000	415000	415000	415000	415000	0
39	20250219	175500	1127487000	415000	415000	415000	415000	0
40	20250219	175400	1127487000	415000	415000	415000	415000	0
41	20250219	175300	1127487000	415000	415000	415000	415000	0
42	20250219	175200	1127487000	415000	415000	415000	415000	0
43	20250219	175100	1127487000	415000	415000	415000	415000	0
44	20250219	175000	1127487000	415000	415000	415000	415000	0
45	20250219	174900	1127487000	415000	415000	415000	415000	0
46	20250219	174800	1127487000	415000	415000	415000	415000	0
47	20250219	174700	1127487000	415000	415000	415000	415000	0
48	20250219	174600	1127487000	415000	415000	415000	415000	0
49	20250219	174500	1127487000	415000	415000	415000	415000	0
50	20250219	174400	1127487000	415000	415000	415000	415000	0
51	20250219	174300	1127487000	415000	415000	415000	415000	0
52	20250219	174200	1127487000	415000	415000	415000	415000	0
53	20250219	174100	1127487000	415000	415000	415000	415000	0
54	20250219	174000	1127487000	415000	415000	415000	415000	0
55	20250219	173900	1127487000	415000	415000	415000	415000	0
56	20250219	173800	1127487000	415000	415000	415000	415000	0
57	20250219	173700	1127487000	415000	415000	415000	415000	0
58	20250219	173600	1127487000	415000	415000	415000	415000	0
59	20250219	173500	1127487000	415000	415000	415000	415000	0
60	20250219	173400	1127487000	415000	415000	415000	415000	0
61	20250219	173300	1127487000	415000	415000	415000	415000	0
62	20250219	173200	1127487000	415000	415000	415000	415000	128
63	20250219	173100	1127487000	415000	415000	415000	415000	0
64	20250219	173000	1127487000	415000	415000	415000	415000	0
65	20250219	172900	1127487000	415000	415000	415000	415000	0
66	20250219	172800	1127487000	415000	415000	415000	415000	0
67	20250219	172700	1127487000	415000	415000	415000	415000	0
68	20250219	172600	1127487000	415000	415000	415000	415000	0
69	20250219	172500	1127487000	415000	415000	415000	415000	0
70	20250219	172400	1127487000	415000	415000	415000	415000	0
71	20250219	172300	1127487000	415000	415000	415000	415000	0
72	20250219	172200	1127487000	415000	415000	415000	415000	0
73	20250219	172100	1127487000	415000	415000	415000	415000	0
74	20250219	172000	1127487000	415000	415000	415000	415000	0
75	20250219	171900	1127487000	415000	415000	415000	415000	0
76	20250219	171800	1127487000	415000	415000	415000	415000	0
77	20250219	171700	1127487000	415000	415000	415000	415000	0
78	20250219	171600	1127487000	415000	415000	415000	415000	0
79	20250219	171500	1127487000	415000	415000	415000	415000	0
80	20250219	171400	1127487000	415000	415000	415000	415000	0
81	20250219	171300	1127487000	415000	415000	415000	415000	0
82	20250219	171200	1127487000	415000	415000	415000	415000	0
83	20250219	171100	1127487000	415000	415000	415000	415000	0
84	20250219	171000	1127487000	415000	415000	415000	415000	0
85	20250219	170900	1127487000	415000	415000	415000	415000	0
86	20250219	170800	1127487000	415000	415000	415000	415000	0
87	20250219	170700	1127487000	415000	415000	415000	415000	0
88	20250219	170600	1127487000	415000	415000	415000	415000	0
89	20250219	170500	1127487000	415000	415000	415000	415000	0
90	20250219	170400	1127487000	415000	415000	415000	415000	0
91	20250219	170300	1127487000	415000	415000	415000	415000	0
92	20250219	170200	1127487000	415000	415000	415000	415000	128
93	20250219	170100	1127487000	415000	415000	415000	415000	0
94	20250219	170000	1127487000	415000	415000	415000	415000	0
95	20250219	165900	1127487000	415000	415000	415000	415000	0
96	20250219	165800	1127487000	415000	415000	415000	415000	0
97	20250219	165700	1127487000	415000	415000	415000	415000	0
98	20250219	165600	1127487000	415000	415000	415000	415000	0
99	20250219	165500	1127487000	415000	415000	415000	415000	0
100	20250219	165400	1127487000	415000	415000	415000	415000	0
101	20250219	165300	1127487000	415000	415000	415000	415000	0
102	20250219	165200	1127487000	415000	415000	415000	415000	0
103	20250219	165100	1127487000	415000	415000	415000	415000	0
104	20250219	165000	1127487000	415000	415000	415000	415000	0
105	20250219	164900	1127487000	415000	415000	415000	415000	0
106	20250219	164800	1127487000	415000	415000	415000	415000	0
107	20250219	164700	1127487000	415000	415000	415000	415000	0
108	20250219	164600	1127487000	415000	415000	415000	415000	0
109	20250219	164500	1127487000	415000	415000	415000	415000	0
110	20250219	164400	1127487000	415000	415000	415000	415000	0
111	20250219	164300	1127487000	415000	415000	415000	415000	0
112	20250219	164200	1127487000	415000	415000	415000	415000	0
113	20250219	164100	1127487000	415000	415000	415000	415000	0
114	20250219	164000	1127487000	415000	415000	415000	415000	0
115	20250219	163900	1127487000	415000	415000	415000	415000	0
116	20250219	163800	1127487000	415000	415000	415000	415000	0
117	20250219	163700	1127487000	415000	415000	415000	415000	0
118	20250219	163600	1127487000	415000	415000	415000	415000	0
119	20250219	163500	1127487000	415000	415000	415000	415000	0
120	20250219	163400	1127487000	415000	415000	415000	415000	0
121	20250219	163300	1127487000	415000	415000	415000	415000	0
122	20250219	163200	1127487000	415000	415000	415000	415000	128
123	20250219	163100	1127487000	415000	415000	415000	415000	0
124	20250219	163000	1127487000	415000	415000	415000	415000	0
125	20250219	162900	1127487000	415000	415000	415000	415000	0
126	20250219	162800	1127487000	415000	415000	415000	415000	0
127	20250219	162700	1127487000	415000	415000	415000	415000	0
128	20250219	162600	1127487000	415000	415000	415000	415000	0
129	20250219	162500	1127487000	415000	415000	415000	415000	0
130	20250219	162400	1127487000	415000	415000	415000	415000	0
131	20250219	162300	1127487000	415000	415000	415000	415000	0
132	20250219	162200	1127487000	415000	415000	415000	415000	0
133	20250219	162100	1127487000	415000	415000	415000	415000	0
134	20250219	162000	1127487000	415000	415000	415000	415000	0
135	20250219	161900	1127487000	415000	415000	415000	415000	0
136	20250219	161800	1127487000	415000	415000	415000	415000	0
137	20250219	161700	1127487000	415000	415000	415000	415000	0
138	20250219	161600	1127487000	415000	415000	415000	415000	0
139	20250219	161500	1127487000	415000	415000	415000	415000	0
140	20250219	161400	1127487000	415000	415000	415000	415000	0
141	20250219	161300	1127487000	415000	415000	415000	415000	0
142	20250219	161200	1127487000	415000	415000	415000	415000	0
143	20250219	161100	1127487000	415000	415000	415000	415000	0
144	20250219	161000	1127487000	415000	415000	415000	415000	0
145	20250219	160900	1127487000	415000	415000	415000	415000	0
146	20250219	160800	1127487000	415000	415000	415000	415000	0
147	20250219	160700	1127487000	415000	415000	415000	415000	0
148	20250219	160600	1127487000	415000	415000	415000	415000	0
149	20250219	160500	1127487000	415000	415000	415000	415000	0
150	20250219	160400	1127487000	415000	415000	415000	415000	0
151	20250219	160300	1127487000	415000	415000	415000	415000	0
152	20250219	160200	1127487000	415000	415000	415000	415000	128
153	20250219	160100	1127487000	415000	415000	415000	415000	0
154	20250219	160000	1127487000	415000	415000	415000	415000	0
155	20250219	155900	1127487000	415000	415000	415000	415000	0
156	20250219	155800	1127487000	415000	415000	415000	415000	0
157	20250219	155700	1127487000	415000	415000	415000	415000	0
158	20250219	155600	1127487000	415000	415000	415000	415000	0
159	20250219	155500	1127487000	415000	415000	415000	415000	0
160	20250219	155400	1127487000	415000	415000	415000	415000	0
161	20250219	155300	1127487000	415000	415000	415000	415000	0
162	20250219	155200	1127487000	415000	415000	415000	415000	0
163	20250219	155100	1127487000	415000	415000	415000	415000	0
164	20250219	155000	1127487000	415000	415000	415000	415000	0
165	20250219	154900	1127487000	415000	415000	415000	415000	0
166	20250219	154800	1127487000	415000	415000	415000	415000	0
167	20250219	154700	1127487000	415000	415000	415000	415000	0
168	20250219	154600	1127487000	415000	415000	415000	415000	0
169	20250219	154500	1127487000	415000	415000	415000	415000	0
170	20250219	154400	1127487000	415000	415000	415000	415000	0
171	20250219	154300	1127487000	415000	415000	415000	415000	0
172	20250219	154200	1127487000	415000	415000	415000	415000	0
173	20250219	154100	1127487000	415000	415000	415000	415000	0
174	20250219	154000	1127487000	415000	415000	415000	415000	0
175	20250219	153900	1127487000	415000	415000	415000	415000	0
176	20250219	153800	1127487000	415000	415000	415000	415000	0
177	20250219	153700	1127487000	415000	415000	415000	415000	0
178	20250219	153600	1127487000	415000	415000	415000	415000	0
179	20250219	153500	1127487000	415000	415000	415000	415000	0
180	20250219	153400	1127487000	415000	415000	415000	415000	0
181	20250219	153300	1127487000	415000	415000	415000	415000	0
182	20250219	153200	1127487000	415000	415000	415000	415000	128
183	20250219	153100	1127487000	415000	415000	415000	415000	0
184	20250219	153000	1127487000	415000	415000	415000	415000	128
185	20250219	152900	1074367000	413000	413000	413000	413000	0
186	20250219	152800	1074367000	413000	413000	413000	413000	0
187	20250219	152700	1074367000	413000	413000	413000	413000	0
188	20250219	152600	1074367000	413000	413000	413000	413000	0
189	20250219	152500	1074367000	413000	413000	413000	413000	0
190	20250219	152400	1074367000	413000	413000	413000	413000	0
191	20250219	152300	1074367000	413000	413000	413000	413000	0
192	20250219	152200	1074367000	413000	413000	413000	413000	0
193	20250219	152100	1074367000	413000	413000	413000	413000	0
194	20250219	152000	1074367000	413000	413000	413000	413000	0
195	20250219	151900	1074367000	413000	414000	414000	413000	7
196	20250219	151800	1071470000	414000	413500	414000	413500	42
197	20250219	151700	1054102500	413500	413500	413500	413500	0
198	20250219	151600	1054102500	413500	414000	414000	413500	2
199	20250219	151500	1053275000	413500	413500	413500	413500	1
200	20250219	151400	1052861500	413500	414000	414000	413500	2
201	20250219	151300	1052034000	413500	413500	413500	413500	1
202	20250219	151200	1051620500	414000	413500	414000	413500	4
203	20250219	151100	1049965000	414000	414000	414000	414000	0
204	20250219	151000	1049965000	414000	413500	414000	413500	2
205	20250219	150900	1049137500	413500	413500	413500	413500	17
206	20250219	150800	1042108000	413500	413500	413500	413500	1
207	20250219	150700	1041694500	413500	413500	413500	413500	1
208	20250219	150600	1041281000	414000	413000	414000	413000	7
209	20250219	150500	1038384000	413000	412000	413000	412000	26
210	20250219	150400	1027647000	412000	412000	412000	412000	0
211	20250219	150300	1027647000	412000	412000	412000	412000	0
212	20250219	150200	1027647000	412000	412000	412000	412000	1
213	20250219	150100	1027235000	412000	412000	412000	412000	1
214	20250219	150000	1026823000	412000	412000	412000	412000	1
215	20250219	145900	1026411000	412000	412000	412000	412000	1
216	20250219	145800	1025999000	412000	412000	412000	412000	0
217	20250219	145700	1025999000	412000	412000	412000	412000	0
218	20250219	145600	1025999000	412000	412000	412000	412000	1
219	20250219	145500	1025587000	412000	412500	412500	412000	38
220	20250219	145400	1009920500	413000	413000	413000	413000	28
221	20250219	145300	998356500	413000	413000	413000	413000	1
222	20250219	145200	997943500	413000	413000	413000	413000	0
223	20250219	145100	997943500	413000	413000	413000	413000	1
224	20250219	145000	997530500	413500	413500	413500	413500	1
225	20250219	144900	997117000	413000	413000	413000	413000	1
226	20250219	144800	996704000	413000	413000	413000	413000	1
227	20250219	144700	996291000	413000	413000	413000	413000	1
228	20250219	144600	995878000	413000	413000	413000	413000	15
229	20250219	144500	989683000	413000	413000	413000	413000	0
230	20250219	144400	989683000	413000	414000	414000	413000	7
231	20250219	144300	986786000	414000	414000	414000	414000	1
232	20250219	144200	986372000	413000	413000	413000	413000	1
233	20250219	144100	985959000	413000	413000	413000	413000	1
234	20250219	144000	985546000	413000	413000	413000	413000	1
235	20250219	143900	985133000	413000	413000	413000	413000	0
236	20250219	143800	985133000	413000	413000	413000	413000	1
237	20250219	143700	984720000	413000	413000	413000	413000	0
238	20250219	143600	984720000	413000	413000	413000	413000	1
239	20250219	143500	984307000	413000	413000	413000	413000	1
240	20250219	143400	983894000	413000	412500	413000	412500	17
241	20250219	143300	976873500	412500	412500	412500	412500	0
242	20250219	143200	976873500	412500	412500	412500	412500	1
243	20250219	143100	976461000	412000	412500	412500	412000	31
244	20250219	143000	963676000	412000	412000	412000	412000	0
245	20250219	142900	963676000	412000	412000	412000	412000	1
246	20250219	142800	963264000	412000	412000	412000	412000	1
247	20250219	142700	962852000	412500	412500	412500	412500	1
248	20250219	142600	962439500	412000	412000	412000	412000	1
249	20250219	142500	962027500	412500	412500	412500	412500	1
250	20250219	142400	961615000	412500	412500	412500	412500	1
251	20250219	142300	961202500	412500	412500	412500	412500	0
252	20250219	142200	961202500	412500	412500	412500	412500	1
253	20250219	142100	960790000	412500	412500	412500	412500	0
254	20250219	142000	960790000	412500	412500	412500	412500	1
255	20250219	141900	960377500	412500	413000	413000	412500	7
256	20250219	141800	957487500	412000	412000	412000	412000	2
257	20250219	141700	956663500	412000	412000	412000	412000	0
258	20250219	141600	956663500	412000	414000	414000	412000	114
259	20250219	141500	909609500	414000	414000	414000	414000	2
260	20250219	141400	908781500	414000	414000	414000	414000	2
261	20250219	141300	907953500	414000	414500	414500	414000	3
262	20250219	141200	906711000	414000	414000	414000	414000	1
263	20250219	141100	906297000	414000	414000	414000	414000	1
264	20250219	141000	905883000	414000	414000	414000	414000	0
265	20250219	140900	905883000	414000	414000	414000	414000	16
266	20250219	140800	899259000	414500	414500	414500	414500	2
267	20250219	140700	898430000	414500	414500	414500	414500	1
268	20250219	140600	898015500	414500	414500	414500	414500	1
269	20250219	140500	897601000	414500	414500	414500	414500	1
270	20250219	140400	897186500	415000	414500	415000	414500	2
271	20250219	140300	896357000	415000	415000	415000	415000	0
272	20250219	140200	896357000	415000	415000	415000	415000	2
273	20250219	140100	895527000	415000	415000	415000	415000	11
274	20250219	140000	890962000	414500	414500	414500	414500	1
275	20250219	135900	890547500	414500	414500	414500	414500	1
276	20250219	135800	890133000	414000	414000	414000	414000	1
277	20250219	135700	889719000	414500	414500	414500	414500	25
278	20250219	135600	879356500	414500	414500	414500	414500	9
279	20250219	135500	875626000	414500	415500	415500	414500	2
280	20250219	135400	874796000	414500	414500	414500	414500	1
281	20250219	135300	874381500	415500	415000	415500	415000	4
282	20250219	135200	872720000	415000	415000	415000	415000	1
283	20250219	135100	872305000	415000	415000	415000	415000	1
284	20250219	135000	871890000	415000	415000	415000	415000	0
285	20250219	134900	871890000	415000	415000	415000	415000	0
286	20250219	134800	871890000	415000	415000	415000	415000	1
287	20250219	134700	871475000	414500	414500	414500	414500	1
288	20250219	134600	871060500	414500	415500	415500	414500	4
289	20250219	134500	869399500	414500	414500	414500	414500	1
290	20250219	134400	868985000	414500	415000	415000	414500	20
291	20250219	134300	860685500	415000	415000	415000	415000	0
292	20250219	134200	860685500	415000	415000	415000	415000	1
293	20250219	134100	860270500	415500	415500	415500	415500	0
294	20250219	134000	860270500	415500	415500	415500	415500	0
295	20250219	133900	860270500	415500	415500	415500	415500	0
296	20250219	133800	860270500	415500	415500	415500	415500	1
297	20250219	133700	859855000	415500	415500	415500	415500	7
298	20250219	133600	856946500	415500	415500	415500	415500	3
299	20250219	133500	855700000	415000	415000	415000	415000	4
300	20250219	133400	854040000	415500	415500	415500	415500	14
301	20250219	133300	848223000	415500	415500	415500	415500	0
302	20250219	133200	848223000	415500	415500	415500	415500	0
303	20250219	133100	848223000	415500	415500	415500	415500	20
304	20250219	133000	839913000	415500	415500	415500	415500	1
305	20250219	132900	839497500	416000	416000	416000	416000	4
306	20250219	132800	837833500	416000	416000	416000	416000	1
307	20250219	132700	837417500	416000	416000	416000	416000	0
308	20250219	132600	837417500	416000	416000	416000	416000	0
309	20250219	132500	837417500	416000	416000	416000	415500	3
310	20250219	132400	836170000	415500	415000	415500	415000	22
311	20250219	132300	827029500	415000	413500	415000	413500	36
312	20250219	132200	812129500	413500	413500	413500	413500	0
313	20250219	132100	812129500	413500	413500	413500	413500	1
314	20250219	132000	811716000	412500	412500	412500	412500	0
315	20250219	131900	811716000	412500	412500	412500	412500	0
316	20250219	131800	811716000	412500	412500	412500	412500	0
317	20250219	131700	811716000	412500	412500	412500	412500	0
318	20250219	131600	811716000	412500	412500	412500	412500	0
319	20250219	131500	811716000	412500	412500	412500	412500	0
320	20250219	131400	811716000	412500	412500	412500	412500	0
321	20250219	131300	811716000	412500	413000	413000	412500	36
322	20250219	131200	796857500	413000	413000	413000	413000	0
323	20250219	131100	796857500	413000	413000	413000	413000	0
324	20250219	131000	796857500	413000	413000	413000	413000	0
325	20250219	130900	796857500	413000	413000	413000	413000	0
326	20250219	130800	796857500	413000	413000	413000	413000	0
327	20250219	130700	796857500	413000	413000	413000	413000	17
328	20250219	130600	789836500	412500	412500	412500	412500	0
329	20250219	130500	789836500	412500	412500	412500	412500	0
330	20250219	130400	789836500	412500	412500	412500	412500	0
331	20250219	130300	789836500	412500	412500	412500	412500	0
332	20250219	130200	789836500	412500	412500	412500	412500	0
333	20250219	130100	789836500	412500	412500	412500	412500	0
334	20250219	130000	789836500	412500	412500	412500	412500	0
335	20250219	125900	789836500	412500	412500	412500	412500	0
336	20250219	125800	789836500	412500	412500	412500	412500	0
337	20250219	125700	789836500	412500	412500	412500	412500	0
338	20250219	125600	789836500	412500	412500	412500	412500	0
339	20250219	125500	789836500	412500	412500	412500	412500	1
340	20250219	125400	789424000	412500	412500	412500	412500	0
341	20250219	125300	789424000	412500	412500	412500	412500	1
342	20250219	125200	789011500	412500	412500	412500	412500	0
343	20250219	125100	789011500	412500	412500	412500	412500	1
344	20250219	125000	788599000	413000	413000	413000	413000	1
345	20250219	124900	788186000	412500	412500	412500	412500	7
346	20250219	124800	785298500	413000	413000	413000	413000	3
347	20250219	124700	784059500	413000	413000	413000	413000	0
348	20250219	124600	784059500	413000	413000	413000	413000	0
349	20250219	124500	784059500	413000	413000	413000	413000	6
350	20250219	124400	781581500	413000	413000	413000	413000	0
351	20250219	124300	781581500	413000	413000	413000	413000	0
352	20250219	124200	781581500	413000	413000	413000	413000	0
353	20250219	124100	781581500	413000	413000	413000	413000	10
354	20250219	124000	777451500	414000	414000	414000	414000	14
355	20250219	123900	771655500	414000	414000	414000	414000	2
356	20250219	123800	770827500	414000	414000	414000	414000	10
357	20250219	123700	766687500	414000	414000	414000	414000	5
358	20250219	123600	764617500	414000	414000	414000	414000	1
359	20250219	123500	764203500	414000	414000	414000	414000	1
360	20250219	123400	763789500	414500	414500	414500	414500	0
361	20250219	123300	763789500	414500	414500	414500	414500	0
362	20250219	123200	763789500	414500	414500	414500	414500	0
363	20250219	123100	763789500	414500	414500	414500	414500	0
364	20250219	123000	763789500	414500	414500	414500	414500	0
365	20250219	122900	763789500	414500	414500	414500	414500	0
366	20250219	122800	763789500	414500	414500	414500	414500	0
367	20250219	122700	763789500	414500	414500	414500	414500	0
368	20250219	122600	763789500	414500	414500	414500	414500	0
369	20250219	122500	763789500	414500	414500	414500	414500	0
370	20250219	122400	763789500	414500	415000	415000	414500	40
371	20250219	122300	747191500	415500	415500	415500	415500	0
372	20250219	122200	747191500	415500	415500	415500	415500	0
373	20250219	122100	747191500	415500	415500	415500	415500	0
374	20250219	122000	747191500	415500	415500	415500	415500	0
375	20250219	121900	747191500	415500	415500	415500	415500	0
376	20250219	121800	747191500	415500	415500	415500	415500	0
377	20250219	121700	747191500	415500	415500	415500	415500	0
378	20250219	121600	747191500	415500	415500	415500	415500	0
379	20250219	121500	747191500	415500	415500	415500	415500	0
380	20250219	121400	747191500	415500	415500	415500	415500	5
381	20250219	121300	745114000	415500	415500	415500	415500	0
382	20250219	121200	745114000	415500	415500	415500	415500	0
383	20250219	121100	745114000	415500	415500	415500	415500	0
384	20250219	121000	745114000	415500	415500	415500	415500	0
385	20250219	120900	745114000	415500	415500	415500	415500	0
386	20250219	120800	745114000	415500	415500	415500	415500	0
387	20250219	120700	745114000	415500	415500	415500	415500	2
388	20250219	120600	744283000	415000	415000	415000	415000	0
389	20250219	120500	744283000	415000	415000	415000	415000	0
390	20250219	120400	744283000	415000	415000	415000	415000	7
391	20250219	120300	741378000	415000	415000	415000	415000	0
392	20250219	120200	741378000	415000	415000	415000	415000	0
393	20250219	120100	741378000	415000	415000	415000	415000	0
394	20250219	120000	741378000	415000	415000	415000	415000	0
395	20250219	115900	741378000	415000	415000	415000	415000	0
396	20250219	115800	741378000	415000	415000	415000	415000	33
397	20250219	115700	727683000	415500	415500	415500	415500	4
398	20250219	115600	726021000	415500	415500	415500	415500	0
399	20250219	115500	726021000	415500	415000	415500	415000	2
400	20250219	115400	725190500	415500	415500	415500	415500	0
401	20250219	115300	725190500	415500	415500	415500	415500	1
402	20250219	115200	724775000	415000	415000	415000	415000	0
403	20250219	115100	724775000	415000	415000	415000	415000	0
404	20250219	115000	724775000	415000	415000	415000	415000	0
405	20250219	114900	724775000	415000	415000	415000	415000	0
406	20250219	114800	724775000	415000	415000	415000	415000	0
407	20250219	114700	724775000	415000	415000	415000	415000	0
408	20250219	114600	724775000	415000	415000	415000	415000	0
409	20250219	114500	724775000	415000	415000	415000	415000	1
410	20250219	114400	724360000	415500	415500	415500	415500	0
411	20250219	114300	724360000	415500	415500	415500	415500	3
412	20250219	114200	723113500	415000	415000	415000	415000	1
413	20250219	114100	722698500	415000	415000	415000	415000	0
414	20250219	114000	722698500	415000	415000	415000	415000	0
415	20250219	113900	722698500	415000	415000	415000	415000	0
416	20250219	113800	722698500	415000	415000	415000	415000	0
417	20250219	113700	722698500	415000	415000	415000	415000	0
418	20250219	113600	722698500	415000	415000	415000	415000	2
419	20250219	113500	721868500	415500	415500	415500	415500	15
420	20250219	113400	715636000	415500	415500	415500	415500	0
421	20250219	113300	715636000	415500	415500	415500	415500	0
422	20250219	113200	715636000	415500	415500	415500	415500	0
423	20250219	113100	715636000	415500	415000	415500	415000	15
424	20250219	113000	709410000	415000	415000	415000	415000	0
425	20250219	112900	709410000	415000	415000	415000	415000	0
426	20250219	112800	709410000	415000	415000	415000	415000	0
427	20250219	112700	709410000	415000	415000	415000	415000	0
428	20250219	112600	709410000	415000	415000	415000	415000	0
429	20250219	112500	709410000	415000	415000	415000	415000	0
430	20250219	112400	709410000	415000	415000	415000	415000	0
431	20250219	112300	709410000	415000	415500	415500	415000	35
432	20250219	112200	694870500	416000	416000	416000	416000	0
433	20250219	112100	694870500	416000	416000	416000	416000	0
434	20250219	112000	694870500	416000	416000	416000	416000	0
435	20250219	111900	694870500	416000	416000	416000	416000	0
436	20250219	111800	694870500	416000	416000	416000	416000	0
437	20250219	111700	694870500	416000	416000	416000	416000	1
438	20250219	111600	694454500	415500	415500	415500	415500	1
439	20250219	111500	694039000	416000	416000	416000	416000	0
440	20250219	111400	694039000	416000	416000	416000	416000	0
441	20250219	111300	694039000	416000	416000	416000	416000	0
442	20250219	111200	694039000	416000	416000	416000	416000	0
443	20250219	111100	694039000	416000	416000	416000	416000	11
444	20250219	111000	689463000	416000	416000	416000	416000	0
445	20250219	110900	689463000	416000	416000	416000	416000	5
446	20250219	110800	687383000	415500	415000	415500	415000	18
447	20250219	110700	679908000	415000	415500	415500	415000	18
448	20250219	110600	672431000	415500	415500	415500	415500	1
449	20250219	110500	672015500	415500	415500	415500	415500	2
450	20250219	110400	671184500	415500	416000	416000	415500	33
451	20250219	110300	657470500	416000	415000	416000	415000	29
452	20250219	110200	645423500	415000	415000	415000	415000	0
453	20250219	110100	645423500	415000	413000	415000	412500	171
454	20250219	110000	574718500	413000	413000	413000	413000	0
455	20250219	105900	574718500	413000	413000	413000	413000	10
456	20250219	105800	570588500	413000	413000	413000	413000	3
457	20250219	105700	569349500	413000	413000	413000	413000	1
458	20250219	105600	568936500	413500	413500	413500	413500	3
459	20250219	105500	567696000	413500	413500	413500	413500	1
460	20250219	105400	567282500	413000	413000	413000	413000	0
461	20250219	105300	567282500	413000	413000	413000	413000	0
462	20250219	105200	567282500	413000	413000	413000	413000	0
463	20250219	105100	567282500	413000	413000	413000	413000	0
464	20250219	105000	567282500	413000	413000	413000	413000	0
465	20250219	104900	567282500	413000	413000	413000	413000	0
466	20250219	104800	567282500	413000	413000	413000	413000	0
467	20250219	104700	567282500	413000	413000	413000	413000	31
468	20250219	104600	554479500	414000	414000	414000	414000	1
469	20250219	104500	554065500	414000	414000	414000	414000	2
470	20250219	104400	553237500	414000	414000	414000	414000	0
471	20250219	104300	553237500	414000	414000	414000	414000	0
472	20250219	104200	553237500	414000	413500	414000	413500	2
473	20250219	104100	552410000	413000	413000	413000	413000	0
474	20250219	104000	552410000	413000	413000	413000	413000	0
475	20250219	103900	552410000	413000	413000	413000	413000	0
476	20250219	103800	552410000	413000	413000	413000	413000	2
477	20250219	103700	551584000	413000	413000	413000	413000	0
478	20250219	103600	551584000	413000	413000	413000	413000	0
479	20250219	103500	551584000	413000	413000	413000	413000	0
480	20250219	103400	551584000	413000	413000	413000	413000	13
481	20250219	103300	546215000	413000	413000	413000	413000	5
482	20250219	103200	544150000	413000	413000	413000	413000	10
483	20250219	103100	540020000	413000	413000	413000	413000	2
484	20250219	103000	539194000	413000	413000	413000	413000	19
485	20250219	102900	531347000	413500	413500	413500	413500	0
486	20250219	102800	531347000	413500	413500	413500	413500	0
487	20250219	102700	531347000	413500	413500	413500	413500	49
488	20250219	102600	511085500	413500	413500	413500	413500	1
489	20250219	102500	510672000	413500	413500	413500	413500	1
490	20250219	102400	510258500	413500	413500	413500	413500	0
491	20250219	102300	510258500	413500	413500	413500	413500	10
492	20250219	102200	506123500	414000	414000	414000	414000	0
493	20250219	102100	506123500	414000	414000	414000	414000	0
494	20250219	102000	506123500	414000	414000	414000	414000	0
495	20250219	101900	506123500	414000	415000	415000	414000	70
496	20250219	101800	477095000	416000	416000	416000	416000	10
497	20250219	101700	472935000	416000	416000	416000	416000	0
498	20250219	101600	472935000	416000	416000	416000	416000	0
499	20250219	101500	472935000	416000	416000	416000	416000	0
500	20250219	101400	472935000	416000	416000	416000	416000	0
501	20250219	101300	472935000	416000	416000	416000	416000	0
502	20250219	101200	472935000	416000	416000	416000	416000	0
503	20250219	101100	472935000	416000	416000	416000	416000	15
504	20250219	101000	466695000	416000	416000	416000	416000	5
505	20250219	100900	464615000	416500	416500	416500	416500	4
506	20250219	100800	462949000	416500	416500	416500	416500	0
507	20250219	100700	462949000	416500	416500	416500	416500	3
508	20250219	100600	461699500	416500	416500	416500	416500	16
509	20250219	100500	455035500	417000	417000	417000	417000	18
510	20250219	100400	447529500	416500	416500	416500	416500	18
511	20250219	100300	440032500	417000	417000	417000	417000	4
512	20250219	100200	438364500	417000	418000	418500	417000	35
513	20250219	100100	423739000	418500	418500	418500	418500	0
514	20250219	100000	423739000	418500	416500	418500	416500	108
515	20250219	095900	378611500	416500	416000	416500	415000	41
516	20250219	095800	361543500	416500	416500	416500	416500	0
517	20250219	095700	361543500	416500	416500	416500	416500	0
518	20250219	095600	361543500	416500	416500	417000	416500	22
519	20250219	095500	352378500	417000	417500	418000	417000	30
520	20250219	095400	339856000	417000	415500	417000	415000	114
521	20250219	095300	292446500	415000	415000	415000	415000	1
522	20250219	095200	292031500	415500	415500	415500	415000	24
523	20250219	095100	282066500	415500	415000	416000	415000	27
524	20250219	095000	270846500	415000	411000	415000	411000	107
525	20250219	094900	226621000	410000	411500	411500	410000	33
526	20250219	094800	213056000	411500	409000	411500	409000	73
527	20250219	094700	183126500	407500	408500	408500	407500	66
528	20250219	094600	156205500	408500	408500	408500	408500	0
529	20250219	094500	156205500	408500	408500	408500	408500	4
530	20250219	094400	154571500	408500	408000	408500	408000	4
531	20250219	094300	152938500	408000	408000	408000	408000	4
532	20250219	094200	151306500	407000	407000	407000	407000	3
533	20250219	094100	150085500	407000	407000	407000	407000	0
534	20250219	094000	150085500	407000	407000	407000	407000	0
535	20250219	093900	150085500	407000	407000	407000	407000	0
536	20250219	093800	150085500	407000	407000	407000	407000	0
537	20250219	093700	150085500	407000	407000	407000	407000	12
538	20250219	093600	145201500	408000	408500	408500	408000	16
539	20250219	093500	138670000	408500	408500	408500	408500	0
540	20250219	093400	138670000	408500	408000	408500	408000	18
541	20250219	093300	131325500	408000	407000	408000	407000	18
542	20250219	093200	123990000	406000	406000	406000	406000	0
543	20250219	093100	123990000	406000	406000	406000	406000	0
544	20250219	093000	123990000	406000	406000	406000	406000	0
545	20250219	092900	123990000	406000	406000	406000	406000	0
546	20250219	092800	123990000	406000	406000	406000	406000	0
547	20250219	092700	123990000	406000	406500	406500	406000	12
548	20250219	092600	119115000	406500	406000	406500	406000	51
549	20250219	092500	98385000	406000	406000	406000	406000	1
550	20250219	092400	97979000	406000	406000	406000	406000	30
551	20250219	092300	85799000	406500	406500	406500	406500	3
552	20250219	092200	84579500	406500	406500	406500	406500	17
553	20250219	092100	77669000	406500	406500	406500	406500	0
554	20250219	092000	77669000	406500	406500	406500	406500	3
555	20250219	091900	76449500	406500	406500	406500	406500	0
556	20250219	091800	76449500	406500	406500	406500	406500	3
557	20250219	091700	75230000	406500	406500	406500	406500	10
558	20250219	091600	71165000	406500	406000	406500	406000	11
559	20250219	091500	66694000	406500	407000	407000	406500	17
560	20250219	091400	59783000	408000	408000	408000	408000	0
561	20250219	091300	59783000	408000	408000	408000	408000	1
562	20250219	091200	59375000	407500	407500	407500	407500	14
563	20250219	091100	53670000	406000	407000	407000	406000	66
564	20250219	091000	26860000	407000	407000	407000	407000	1
565	20250219	090900	26453000	407500	407500	407500	407500	4
566	20250219	090800	24823000	407500	407500	407500	407500	3
567	20250219	090700	23600500	407500	407500	407500	407500	0
568	20250219	090600	23600500	407500	407000	407500	407000	7
569	20250219	090500	20751000	406500	406500	407000	406500	5
570	20250219	090400	18717500	406500	406500	406500	406500	12
571	20250219	090300	13839500	406500	406000	406500	406000	6
572	20250219	090200	11401000	406000	406000	406000	406000	0
573	20250219	090100	11401000	406000	407000	407000	406000	14
574	20250219	090000	5705000	407500	407500	407500	407500	14