KissMeData/048870/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	193400	774528960	2985	2985	2985	2985	3862
3	20250219	193300	774528960	2985	2985	2985	2985	0
4	20250219	193200	774528960	2985	2985	2985	2985	0
5	20250219	193100	774528960	2985	2985	2985	2985	0
6	20250219	193000	774528960	2985	2985	2985	2985	0
7	20250219	192900	774528960	2985	2985	2985	2985	0
8	20250219	192800	774528960	2985	2985	2985	2985	0
9	20250219	192700	774528960	2985	2985	2985	2985	0
10	20250219	192600	774528960	2985	2985	2985	2985	0
11	20250219	192500	774528960	2985	2985	2985	2985	0
12	20250219	192400	774528960	2985	2985	2985	2985	0
13	20250219	192300	774528960	2985	2985	2985	2985	0
14	20250219	192200	774528960	2985	2985	2985	2985	0
15	20250219	192100	774528960	2985	2985	2985	2985	0
16	20250219	192000	774528960	2985	2985	2985	2985	0
17	20250219	191900	774528960	2985	2985	2985	2985	0
18	20250219	191800	774528960	2985	2985	2985	2985	0
19	20250219	191700	774528960	2985	2985	2985	2985	0
20	20250219	191600	774528960	2985	2985	2985	2985	0
21	20250219	191500	774528960	2985	2985	2985	2985	0
22	20250219	191400	774528960	2985	2985	2985	2985	0
23	20250219	191300	774528960	2985	2985	2985	2985	0
24	20250219	191200	774528960	2985	2985	2985	2985	0
25	20250219	191100	774528960	2985	2985	2985	2985	0
26	20250219	191000	774528960	2985	2985	2985	2985	0
27	20250219	190900	774528960	2985	2985	2985	2985	0
28	20250219	190800	774528960	2985	2985	2985	2985	0
29	20250219	190700	774528960	2985	2985	2985	2985	0
30	20250219	190600	774528960	2985	2985	2985	2985	0
31	20250219	190500	774528960	2985	2985	2985	2985	0
32	20250219	190400	774528960	2985	2985	2985	2985	3862
33	20250219	190300	774528960	2985	2985	2985	2985	0
34	20250219	190200	774528960	2985	2985	2985	2985	0
35	20250219	190100	774528960	2985	2985	2985	2985	0
36	20250219	190000	774528960	2985	2985	2985	2985	0
37	20250219	185900	774528960	2985	2985	2985	2985	0
38	20250219	185800	774528960	2985	2985	2985	2985	0
39	20250219	185700	774528960	2985	2985	2985	2985	0
40	20250219	185600	774528960	2985	2985	2985	2985	0
41	20250219	185500	774528960	2985	2985	2985	2985	0
42	20250219	185400	774528960	2985	2985	2985	2985	0
43	20250219	185300	774528960	2985	2985	2985	2985	0
44	20250219	185200	774528960	2985	2985	2985	2985	0
45	20250219	185100	774528960	2985	2985	2985	2985	0
46	20250219	185000	774528960	2985	2985	2985	2985	0
47	20250219	184900	774528960	2985	2985	2985	2985	0
48	20250219	184800	774528960	2985	2985	2985	2985	0
49	20250219	184700	774528960	2985	2985	2985	2985	0
50	20250219	184600	774528960	2985	2985	2985	2985	0
51	20250219	184500	774528960	2985	2985	2985	2985	0
52	20250219	184400	774528960	2985	2985	2985	2985	0
53	20250219	184300	774528960	2985	2985	2985	2985	0
54	20250219	184200	774528960	2985	2985	2985	2985	0
55	20250219	184100	774528960	2985	2985	2985	2985	0
56	20250219	184000	774528960	2985	2985	2985	2985	0
57	20250219	183900	774528960	2985	2985	2985	2985	0
58	20250219	183800	774528960	2985	2985	2985	2985	0
59	20250219	183700	774528960	2985	2985	2985	2985	0
60	20250219	183600	774528960	2985	2985	2985	2985	0
61	20250219	183500	774528960	2985	2985	2985	2985	0
62	20250219	183400	774528960	2985	2985	2985	2985	3862
63	20250219	183300	774528960	2985	2985	2985	2985	0
64	20250219	183200	774528960	2985	2985	2985	2985	0
65	20250219	183100	774528960	2985	2985	2985	2985	0
66	20250219	183000	774528960	2985	2985	2985	2985	0
67	20250219	182900	774528960	2985	2985	2985	2985	0
68	20250219	182800	774528960	2985	2985	2985	2985	0
69	20250219	182700	774528960	2985	2985	2985	2985	0
70	20250219	182600	774528960	2985	2985	2985	2985	0
71	20250219	182500	774528960	2985	2985	2985	2985	0
72	20250219	182400	774528960	2985	2985	2985	2985	0
73	20250219	182300	774528960	2985	2985	2985	2985	0
74	20250219	182200	774528960	2985	2985	2985	2985	0
75	20250219	182100	774528960	2985	2985	2985	2985	0
76	20250219	182000	774528960	2985	2985	2985	2985	0
77	20250219	181900	774528960	2985	2985	2985	2985	0
78	20250219	181800	774528960	2985	2985	2985	2985	0
79	20250219	181700	774528960	2985	2985	2985	2985	0
80	20250219	181600	774528960	2985	2985	2985	2985	0
81	20250219	181500	774528960	2985	2985	2985	2985	0
82	20250219	181400	774528960	2985	2985	2985	2985	0
83	20250219	181300	774528960	2985	2985	2985	2985	0
84	20250219	181200	774528960	2985	2985	2985	2985	0
85	20250219	181100	774528960	2985	2985	2985	2985	0
86	20250219	181000	774528960	2985	2985	2985	2985	0
87	20250219	180900	774528960	2985	2985	2985	2985	0
88	20250219	180800	774528960	2985	2985	2985	2985	0
89	20250219	180700	774528960	2985	2985	2985	2985	0
90	20250219	180600	774528960	2985	2985	2985	2985	0
91	20250219	180500	774528960	2985	2985	2985	2985	0
92	20250219	180400	774528960	2985	2985	2985	2985	3862
93	20250219	180300	774528960	2985	2985	2985	2985	0
94	20250219	180200	774528960	2985	2985	2985	2985	0
95	20250219	180100	774528960	2985	2985	2985	2985	0
96	20250219	180000	774528960	2985	2985	2985	2985	0
97	20250219	175900	774528960	2985	2985	2985	2985	0
98	20250219	175800	774528960	2985	2985	2985	2985	0
99	20250219	175700	774528960	2985	2985	2985	2985	0
100	20250219	175600	774528960	2985	2985	2985	2985	0
101	20250219	175500	774528960	2985	2985	2985	2985	0
102	20250219	175400	774528960	2985	2985	2985	2985	0
103	20250219	175300	774528960	2985	2985	2985	2985	0
104	20250219	175200	774528960	2985	2985	2985	2985	0
105	20250219	175100	774528960	2985	2985	2985	2985	0
106	20250219	175000	774528960	2985	2985	2985	2985	0
107	20250219	174900	774528960	2985	2985	2985	2985	0
108	20250219	174800	774528960	2985	2985	2985	2985	0
109	20250219	174700	774528960	2985	2985	2985	2985	0
110	20250219	174600	774528960	2985	2985	2985	2985	0
111	20250219	174500	774528960	2985	2985	2985	2985	0
112	20250219	174400	774528960	2985	2985	2985	2985	0
113	20250219	174300	774528960	2985	2985	2985	2985	0
114	20250219	174200	774528960	2985	2985	2985	2985	0
115	20250219	174100	774528960	2985	2985	2985	2985	0
116	20250219	174000	774528960	2985	2985	2985	2985	0
117	20250219	173900	774528960	2985	2985	2985	2985	0
118	20250219	173800	774528960	2985	2985	2985	2985	0
119	20250219	173700	774528960	2985	2985	2985	2985	0
120	20250219	173600	774528960	2985	2985	2985	2985	0
121	20250219	173500	774528960	2985	2985	2985	2985	0
122	20250219	173400	774528960	2985	2985	2985	2985	3862
123	20250219	173300	774528960	2985	2985	2985	2985	0
124	20250219	173200	774528960	2985	2985	2985	2985	0
125	20250219	173100	774528960	2985	2985	2985	2985	0
126	20250219	173000	774528960	2985	2985	2985	2985	0
127	20250219	172900	774528960	2985	2985	2985	2985	0
128	20250219	172800	774528960	2985	2985	2985	2985	0
129	20250219	172700	774528960	2985	2985	2985	2985	0
130	20250219	172600	774528960	2985	2985	2985	2985	0
131	20250219	172500	774528960	2985	2985	2985	2985	0
132	20250219	172400	774528960	2985	2985	2985	2985	0
133	20250219	172300	774528960	2985	2985	2985	2985	0
134	20250219	172200	774528960	2985	2985	2985	2985	0
135	20250219	172100	774528960	2985	2985	2985	2985	0
136	20250219	172000	774528960	2985	2985	2985	2985	0
137	20250219	171900	774528960	2985	2985	2985	2985	0
138	20250219	171800	774528960	2985	2985	2985	2985	0
139	20250219	171700	774528960	2985	2985	2985	2985	0
140	20250219	171600	774528960	2985	2985	2985	2985	0
141	20250219	171500	774528960	2985	2985	2985	2985	0
142	20250219	171400	774528960	2985	2985	2985	2985	0
143	20250219	171300	774528960	2985	2985	2985	2985	0
144	20250219	171200	774528960	2985	2985	2985	2985	0
145	20250219	171100	774528960	2985	2985	2985	2985	0
146	20250219	171000	774528960	2985	2985	2985	2985	0
147	20250219	170900	774528960	2985	2985	2985	2985	0
148	20250219	170800	774528960	2985	2985	2985	2985	0
149	20250219	170700	774528960	2985	2985	2985	2985	0
150	20250219	170600	774528960	2985	2985	2985	2985	0
151	20250219	170500	774528960	2985	2985	2985	2985	0
152	20250219	170400	774528960	2985	2985	2985	2985	3862
153	20250219	170300	774528960	2985	2985	2985	2985	0
154	20250219	170200	774528960	2985	2985	2985	2985	0
155	20250219	170100	774528960	2985	2985	2985	2985	0
156	20250219	170000	774528960	2985	2985	2985	2985	0
157	20250219	165900	774528960	2985	2985	2985	2985	0
158	20250219	165800	774528960	2985	2985	2985	2985	0
159	20250219	165700	774528960	2985	2985	2985	2985	0
160	20250219	165600	774528960	2985	2985	2985	2985	0
161	20250219	165500	774528960	2985	2985	2985	2985	0
162	20250219	165400	774528960	2985	2985	2985	2985	0
163	20250219	165300	774528960	2985	2985	2985	2985	0
164	20250219	165200	774528960	2985	2985	2985	2985	0
165	20250219	165100	774528960	2985	2985	2985	2985	0
166	20250219	165000	774528960	2985	2985	2985	2985	0
167	20250219	164900	774528960	2985	2985	2985	2985	0
168	20250219	164800	774528960	2985	2985	2985	2985	0
169	20250219	164700	774528960	2985	2985	2985	2985	0
170	20250219	164600	774528960	2985	2985	2985	2985	0
171	20250219	164500	774528960	2985	2985	2985	2985	0
172	20250219	164400	774528960	2985	2985	2985	2985	0
173	20250219	164300	774528960	2985	2985	2985	2985	0
174	20250219	164200	774528960	2985	2985	2985	2985	0
175	20250219	164100	774528960	2985	2985	2985	2985	0
176	20250219	164000	774528960	2985	2985	2985	2985	0
177	20250219	163900	774528960	2985	2985	2985	2985	0
178	20250219	163800	774528960	2985	2985	2985	2985	0
179	20250219	163700	774528960	2985	2985	2985	2985	0
180	20250219	163600	774528960	2985	2985	2985	2985	0
181	20250219	163500	774528960	2985	2985	2985	2985	0
182	20250219	163400	774528960	2985	2985	2985	2985	3862
183	20250219	163300	774528960	2985	2985	2985	2985	0
184	20250219	163200	774528960	2985	2985	2985	2985	0
185	20250219	163100	774528960	2985	2985	2985	2985	0
186	20250219	163000	774528960	2985	2985	2985	2985	0
187	20250219	162900	774528960	2985	2985	2985	2985	0
188	20250219	162800	774528960	2985	2985	2985	2985	0
189	20250219	162700	774528960	2985	2985	2985	2985	0
190	20250219	162600	774528960	2985	2985	2985	2985	0
191	20250219	162500	774528960	2985	2985	2985	2985	0
192	20250219	162400	774528960	2985	2985	2985	2985	0
193	20250219	162300	774528960	2985	2985	2985	2985	0
194	20250219	162200	774528960	2985	2985	2985	2985	0
195	20250219	162100	774528960	2985	2985	2985	2985	0
196	20250219	162000	774528960	2985	2985	2985	2985	0
197	20250219	161900	774528960	2985	2985	2985	2985	0
198	20250219	161800	774528960	2985	2985	2985	2985	0
199	20250219	161700	774528960	2985	2985	2985	2985	0
200	20250219	161600	774528960	2985	2985	2985	2985	0
201	20250219	161500	774528960	2985	2985	2985	2985	0
202	20250219	161400	774528960	2985	2985	2985	2985	0
203	20250219	161300	774528960	2985	2985	2985	2985	0
204	20250219	161200	774528960	2985	2985	2985	2985	0
205	20250219	161100	774528960	2985	2985	2985	2985	0
206	20250219	161000	774528960	2985	2985	2985	2985	0
207	20250219	160900	774528960	2985	2985	2985	2985	0
208	20250219	160800	774528960	2985	2985	2985	2985	0
209	20250219	160700	774528960	2985	2985	2985	2985	0
210	20250219	160600	774528960	2985	2985	2985	2985	0
211	20250219	160500	774528960	2985	2985	2985	2985	0
212	20250219	160400	774528960	2985	2985	2985	2985	3862
213	20250219	160300	774528960	2985	2985	2985	2985	0
214	20250219	160200	774528960	2985	2985	2985	2985	0
215	20250219	160100	774528960	2985	2985	2985	2985	0
216	20250219	160000	774528960	2985	2985	2985	2985	0
217	20250219	155900	774528960	2985	2985	2985	2985	0
218	20250219	155800	774528960	2985	2985	2985	2985	0
219	20250219	155700	774528960	2985	2985	2985	2985	0
220	20250219	155600	774528960	2985	2985	2985	2985	0
221	20250219	155500	774528960	2985	2985	2985	2985	0
222	20250219	155400	774528960	2985	2985	2985	2985	0
223	20250219	155300	774528960	2985	2985	2985	2985	0
224	20250219	155200	774528960	2985	2985	2985	2985	0
225	20250219	155100	774528960	2985	2985	2985	2985	0
226	20250219	155000	774528960	2985	2985	2985	2985	0
227	20250219	154900	774528960	2985	2985	2985	2985	0
228	20250219	154800	774528960	2985	2985	2985	2985	0
229	20250219	154700	774528960	2985	2985	2985	2985	0
230	20250219	154600	774528960	2985	2985	2985	2985	0
231	20250219	154500	774528960	2985	2985	2985	2985	0
232	20250219	154400	774528960	2985	2985	2985	2985	0
233	20250219	154300	774528960	2985	2985	2985	2985	0
234	20250219	154200	774528960	2985	2985	2985	2985	0
235	20250219	154100	774528960	2985	2985	2985	2985	0
236	20250219	154000	774528960	2985	2985	2985	2985	0
237	20250219	153900	774528960	2985	2985	2985	2985	0
238	20250219	153800	774528960	2985	2985	2985	2985	0
239	20250219	153700	774528960	2985	2985	2985	2985	0
240	20250219	153600	774528960	2985	2985	2985	2985	0
241	20250219	153500	774528960	2985	2985	2985	2985	0
242	20250219	153400	774528960	2985	2985	2985	2985	3862
243	20250219	153300	774528960	2985	2985	2985	2985	0
244	20250219	153200	774528960	2985	2985	2985	2985	0
245	20250219	153100	774528960	2985	2985	2985	2985	0
246	20250219	153000	774528960	2985	2985	2985	2985	3862
247	20250219	152900	763000890	2985	2985	2985	2985	0
248	20250219	152800	763000890	2985	2985	2985	2985	0
249	20250219	152700	763000890	2985	2985	2985	2985	0
250	20250219	152600	763000890	2985	2985	2985	2985	0
251	20250219	152500	763000890	2985	2985	2985	2985	0
252	20250219	152400	763000890	2985	2985	2985	2985	0
253	20250219	152300	763000890	2985	2985	2985	2985	0
254	20250219	152200	763000890	2985	2985	2985	2985	0
255	20250219	152100	763000890	2985	2985	2985	2985	0
256	20250219	152000	763000890	2985	2985	2985	2985	0
257	20250219	151900	763000890	2985	2985	2985	2965	3026
258	20250219	151800	754018470	2970	2985	2985	2970	102
259	20250219	151700	753715380	2970	2980	2985	2970	406
260	20250219	151600	752506410	2970	2975	2975	2970	67
261	20250219	151500	752307400	2990	2985	2990	2970	282
262	20250219	151400	751468470	2970	2990	2990	2970	6569
263	20250219	151300	731934895	2990	2985	2990	2980	534
264	20250219	151200	730343075	2985	2975	2985	2975	522
265	20250219	151100	728785625	2985	2980	2985	2980	71
266	20250219	151000	728574040	2975	2975	2975	2975	22
267	20250219	150900	728508590	2990	2990	2990	2990	0
268	20250219	150800	728508590	2990	2975	2990	2975	419
269	20250219	150700	727260490	2985	2985	2985	2985	10
270	20250219	150600	727230640	2975	2975	2975	2975	45
271	20250219	150500	727096765	2990	2990	2990	2990	0
272	20250219	150400	727096765	2990	2990	2990	2990	0
273	20250219	150300	727096765	2990	2970	2990	2970	616
274	20250219	150200	725263775	2970	2970	2970	2970	39
275	20250219	150100	725147945	2975	2975	2975	2975	4272
276	20250219	150000	712438745	2970	2970	2970	2970	10
277	20250219	145900	712409045	2975	2975	2975	2975	0
278	20250219	145800	712409045	2975	2975	2975	2975	0
279	20250219	145700	712409045	2975	2975	2975	2975	0
280	20250219	145600	712409045	2975	2975	2975	2975	10
281	20250219	145500	712379295	2965	2965	2965	2965	400
282	20250219	145400	711193295	2965	2965	2965	2965	20
283	20250219	145300	711133995	2970	2970	2970	2970	2277
284	20250219	145200	704371305	2975	2975	2975	2975	0
285	20250219	145100	704371305	2975	2975	2975	2975	0
286	20250219	145000	704371305	2975	2975	2975	2975	0
287	20250219	144900	704371305	2975	2965	2975	2960	3236
288	20250219	144800	694778865	2975	2975	2975	2975	0
289	20250219	144700	694778865	2975	2975	2975	2975	10
290	20250219	144600	694749115	2965	2965	2965	2965	0
291	20250219	144500	694749115	2965	2965	2965	2965	462
292	20250219	144400	693379285	2965	2975	2975	2960	7477
293	20250219	144300	671230800	2965	2965	2965	2965	576
294	20250219	144200	669522960	2965	2965	2965	2965	10
295	20250219	144100	669493310	2965	2965	2965	2965	14
296	20250219	144000	669451800	2980	2980	2980	2980	0
297	20250219	143900	669451800	2980	2980	2980	2980	0
298	20250219	143800	669451800	2980	2980	2980	2980	20
299	20250219	143700	669392200	2980	2980	2980	2980	0
300	20250219	143600	669392200	2980	2970	2980	2965	3665
301	20250219	143500	658524825	2980	2980	2980	2980	10
302	20250219	143400	658495025	2980	2980	2980	2980	0
303	20250219	143300	658495025	2980	2980	2980	2980	0
304	20250219	143200	658495025	2980	2980	2980	2980	0
305	20250219	143100	658495025	2980	2965	2980	2965	3483
306	20250219	143000	648167780	2970	2970	2970	2970	0
307	20250219	142900	648167780	2970	2970	2970	2970	0
308	20250219	142800	648167780	2970	2970	2970	2970	0
309	20250219	142700	648167780	2970	2970	2970	2970	2003
310	20250219	142600	642218870	2970	2970	2970	2970	0
311	20250219	142500	642218870	2970	2970	2970	2970	600
312	20250219	142400	640436870	2970	2970	2970	2970	1799
313	20250219	142300	635093840	2980	2980	2980	2980	0
314	20250219	142200	635093840	2980	2980	2980	2980	0
315	20250219	142100	635093840	2980	2980	2980	2980	0
316	20250219	142000	635093840	2980	2980	2980	2980	0
317	20250219	141900	635093840	2980	2980	2980	2980	0
318	20250219	141800	635093840	2980	2980	2980	2980	0
319	20250219	141700	635093840	2980	2980	2980	2980	1
320	20250219	141600	635090860	2970	2970	2970	2970	89
321	20250219	141500	634826530	2980	2980	2980	2980	0
322	20250219	141400	634826530	2980	2980	2980	2980	0
323	20250219	141300	634826530	2980	2980	2980	2980	0
324	20250219	141200	634826530	2980	2980	2980	2980	1
325	20250219	141100	634823550	2970	2975	2975	2970	3419
326	20250219	141000	624667320	2980	2980	2980	2980	0
327	20250219	140900	624667320	2980	2980	2980	2980	1
328	20250219	140800	624664340	2975	2975	2975	2975	0
329	20250219	140700	624664340	2975	2975	2975	2975	4
330	20250219	140600	624652440	2985	2985	2985	2985	0
331	20250219	140500	624652440	2985	2985	2985	2985	1
332	20250219	140400	624649455	2970	2970	2970	2970	121
333	20250219	140300	624290085	2970	2970	2970	2970	10
334	20250219	140200	624260385	2970	2970	2970	2970	0
335	20250219	140100	624260385	2970	2970	2970	2970	0
336	20250219	140000	624260385	2970	2970	2970	2970	0
337	20250219	135900	624260385	2970	2970	2970	2970	0
338	20250219	135800	624260385	2970	2970	2970	2970	0
339	20250219	135700	624260385	2970	2970	2970	2970	0
340	20250219	135600	624260385	2970	2970	2970	2970	0
341	20250219	135500	624260385	2970	2970	2970	2970	1398
342	20250219	135400	620108325	2990	2990	2990	2990	0
343	20250219	135300	620108325	2990	2990	2990	2990	0
344	20250219	135200	620108325	2990	2990	2990	2990	0
345	20250219	135100	620108325	2990	2990	2990	2990	450
346	20250219	135000	618762825	2990	2990	2990	2990	8
347	20250219	134900	618738905	2980	2980	2980	2980	0
348	20250219	134800	618738905	2980	2980	2980	2980	0
349	20250219	134700	618738905	2980	2980	2980	2980	368
350	20250219	134600	617642265	2990	2990	2990	2990	0
351	20250219	134500	617642265	2990	2990	2990	2990	0
352	20250219	134400	617642265	2990	2990	2990	2990	0
353	20250219	134300	617642265	2990	2990	2990	2990	0
354	20250219	134200	617642265	2990	2990	2990	2990	0
355	20250219	134100	617642265	2990	2990	2990	2990	0
356	20250219	134000	617642265	2990	2990	2990	2990	10
357	20250219	133900	617612365	2980	2980	2990	2980	1102
358	20250219	133800	614318405	2990	2990	2990	2990	0
359	20250219	133700	614318405	2990	2990	2990	2990	104
360	20250219	133600	614007445	2990	2990	2990	2990	0
361	20250219	133500	614007445	2990	2990	2990	2990	0
362	20250219	133400	614007445	2990	2990	2990	2990	0
363	20250219	133300	614007445	2990	2970	2990	2970	3814
364	20250219	133200	602619865	2990	2990	2990	2990	0
365	20250219	133100	602619865	2990	2990	2990	2990	0
366	20250219	133000	602619865	2990	2990	2990	2990	0
367	20250219	132900	602619865	2990	2990	2990	2990	0
368	20250219	132800	602619865	2990	2990	2990	2990	63
369	20250219	132700	602431495	2965	2965	2965	2965	104
370	20250219	132600	602123135	2990	2990	2990	2990	0
371	20250219	132500	602123135	2990	2990	2990	2990	0
372	20250219	132400	602123135	2990	2990	2990	2990	0
373	20250219	132300	602123135	2990	2990	2990	2990	0
374	20250219	132200	602123135	2990	2990	2990	2990	0
375	20250219	132100	602123135	2990	2990	2990	2990	0
376	20250219	132000	602123135	2990	2990	2990	2990	0
377	20250219	131900	602123135	2990	2990	2990	2990	0
378	20250219	131800	602123135	2990	2990	2990	2990	0
379	20250219	131700	602123135	2990	2990	2990	2990	0
380	20250219	131600	602123135	2990	2990	2990	2990	0
381	20250219	131500	602123135	2990	2990	2990	2990	12
382	20250219	131400	602087255	2990	2990	2990	2990	0
383	20250219	131300	602087255	2990	2990	2990	2990	525
384	20250219	131200	600517505	2990	2990	2990	2990	0
385	20250219	131100	600517505	2990	2990	2990	2990	1
386	20250219	131000	600514515	2965	2990	2990	2965	8369
387	20250219	130900	575688895	2970	2985	2990	2970	391
388	20250219	130800	574524725	2990	2990	2990	2990	3
389	20250219	130700	574515755	2990	2990	2990	2990	0
390	20250219	130600	574515755	2990	2990	2990	2990	0
391	20250219	130500	574515755	2990	2990	2990	2990	5
392	20250219	130400	574500805	2990	2990	2990	2990	0
393	20250219	130300	574500805	2990	2970	2990	2970	63
394	20250219	130200	574313675	2995	2985	2995	2985	1002
395	20250219	130100	571322690	2985	2985	2985	2985	0
396	20250219	130000	571322690	2985	2985	2985	2985	0
397	20250219	125900	571322690	2985	2985	2985	2985	1
398	20250219	125800	571319705	2970	2970	2970	2970	0
399	20250219	125700	571319705	2970	2970	2970	2970	3368
400	20250219	125600	561316745	2970	2970	2970	2970	0
401	20250219	125500	561316745	2970	2970	2970	2970	179
402	20250219	125400	560785115	2970	2970	2970	2970	0
403	20250219	125300	560785115	2970	2970	2970	2970	0
404	20250219	125200	560785115	2970	2970	2970	2970	0
405	20250219	125100	560785115	2970	2970	2970	2970	247
406	20250219	125000	560051525	2965	2965	2965	2965	159
407	20250219	124900	559580090	2985	2985	2985	2985	0
408	20250219	124800	559580090	2985	2985	2985	2985	1000
409	20250219	124700	556595090	2985	2985	2985	2965	5
410	20250219	124600	556580225	2965	2965	2965	2965	527
411	20250219	124500	555017670	2985	2985	2985	2985	0
412	20250219	124400	555017670	2985	2965	2985	2965	175
413	20250219	124300	554498775	2965	2965	2985	2965	1217
414	20250219	124200	550887800	2980	2980	2980	2980	0
415	20250219	124100	550887800	2980	2980	2980	2980	1
416	20250219	124000	550884820	2970	2965	2980	2965	234
417	20250219	123900	550190955	2965	2965	2965	2965	0
418	20250219	123800	550190955	2965	2960	2965	2955	15097
419	20250219	123700	505572015	2980	2980	2980	2980	10
420	20250219	123600	505542215	2975	2975	2975	2975	9
421	20250219	123500	505515440	2980	2980	2980	2980	0
422	20250219	123400	505515440	2980	2980	2980	2980	0
423	20250219	123300	505515440	2980	2980	2980	2980	10
424	20250219	123200	505485640	2960	2970	2970	2960	9058
425	20250219	123100	478661190	2985	2985	2985	2985	0
426	20250219	123000	478661190	2985	2985	2985	2985	0
427	20250219	122900	478661190	2985	2985	2985	2985	0
428	20250219	122800	478661190	2985	2985	2985	2985	0
429	20250219	122700	478661190	2985	2970	2985	2970	1001
430	20250219	122600	475688205	2985	2970	2985	2970	481
431	20250219	122500	474258595	2965	2965	2965	2965	0
432	20250219	122400	474258595	2965	2965	2965	2965	164
433	20250219	122300	473772335	2970	2970	2970	2970	4268
434	20250219	122200	461096375	2985	2985	2985	2985	0
435	20250219	122100	461096375	2985	2985	2985	2985	0
436	20250219	122000	461096375	2985	2985	2985	2985	10
437	20250219	121900	461066525	2975	2975	2975	2975	0
438	20250219	121800	461066525	2975	2975	2975	2975	0
439	20250219	121700	461066525	2975	2975	2975	2975	692
440	20250219	121600	459007825	2975	2975	2975	2975	308
441	20250219	121500	458091525	2975	2975	2975	2975	0
442	20250219	121400	458091525	2975	2975	2975	2975	0
443	20250219	121300	458091525	2975	2975	2975	2975	10
444	20250219	121200	458061775	2965	2970	2970	2960	10131
445	20250219	121100	428017830	2975	2975	2975	2975	333
446	20250219	121000	427027155	2985	2985	2985	2985	0
447	20250219	120900	427027155	2985	2985	2985	2985	0
448	20250219	120800	427027155	2985	2985	2985	2985	0
449	20250219	120700	427027155	2985	2985	2985	2985	10
450	20250219	120600	426997305	2970	2970	2970	2970	67
451	20250219	120500	426798315	2985	2985	2985	2985	10
452	20250219	120400	426768465	2970	2970	2970	2970	543
453	20250219	120300	425155755	2970	2970	2970	2970	225
454	20250219	120200	424487505	2985	2970	2985	2970	62
455	20250219	120100	424303215	2985	2980	2985	2980	18
456	20250219	120000	424249520	2970	2970	2970	2970	0
457	20250219	115900	424249520	2970	2970	2970	2970	2200
458	20250219	115800	417715520	2980	2980	2980	2980	0
459	20250219	115700	417715520	2980	2980	2980	2980	2500
460	20250219	115600	410265520	2970	2970	2970	2970	0
461	20250219	115500	410265520	2970	2970	2970	2970	0
462	20250219	115400	410265520	2970	2975	2975	2970	3000
463	20250219	115300	401354130	2975	2975	2975	2975	0
464	20250219	115200	401354130	2975	2975	2975	2975	0
465	20250219	115100	401354130	2975	2975	2975	2975	133
466	20250219	115000	400958455	2975	2975	2975	2975	139
467	20250219	114900	400544930	2985	2985	2985	2985	0
468	20250219	114800	400544930	2985	2985	2985	2985	0
469	20250219	114700	400544930	2985	2985	2985	2985	1
470	20250219	114600	400541945	2975	2975	2975	2975	1174
471	20250219	114500	397049295	2970	2970	2970	2970	11
472	20250219	114400	397016625	2970	2970	2970	2970	0
473	20250219	114300	397016625	2970	2970	2970	2970	0
474	20250219	114200	397016625	2970	2970	2970	2970	0
475	20250219	114100	397016625	2970	2970	2970	2970	0
476	20250219	114000	397016625	2970	2975	2975	2970	9
477	20250219	113900	396989890	2975	2975	2975	2975	0
478	20250219	113800	396989890	2975	2975	2975	2975	0
479	20250219	113700	396989890	2975	2975	2975	2975	0
480	20250219	113600	396989890	2975	2975	2975	2975	2000
481	20250219	113500	391039890	2975	2975	2975	2975	107
482	20250219	113400	390721565	2985	2985	2985	2985	0
483	20250219	113300	390721565	2985	2985	2985	2985	1
484	20250219	113200	390718580	2975	2975	2975	2975	0
485	20250219	113100	390718580	2975	2975	2975	2975	125
486	20250219	113000	390346705	2985	2975	2985	2975	34
487	20250219	112900	390245545	2985	2985	2985	2985	10
488	20250219	112800	390215695	2975	2975	2975	2970	1172
489	20250219	112700	386729035	2975	2975	2975	2975	2000
490	20250219	112600	380779035	2975	2975	2975	2975	0
491	20250219	112500	380779035	2975	2975	2975	2975	10
492	20250219	112400	380749285	2960	2965	2965	2960	13075
493	20250219	112300	342029750	2965	2965	2965	2965	120
494	20250219	112200	341673950	2990	2990	2990	2990	0
495	20250219	112100	341673950	2990	2990	2990	2990	0
496	20250219	112000	341673950	2990	2990	2990	2990	1
497	20250219	111900	341670960	2970	2970	2970	2970	0
498	20250219	111800	341670960	2970	2970	2970	2970	100
499	20250219	111700	341373960	2990	2990	2990	2990	0
500	20250219	111600	341373960	2990	2990	2990	2990	21
501	20250219	111500	341311170	2990	2990	2990	2990	0
502	20250219	111400	341311170	2990	2990	2990	2990	1
503	20250219	111300	341308180	2965	2965	2965	2965	178
504	20250219	111200	340780410	2990	2990	2990	2990	2
505	20250219	111100	340774430	2990	2990	2990	2990	0
506	20250219	111000	340774430	2990	2990	2990	2990	1
507	20250219	110900	340771440	2965	2965	2965	2965	0
508	20250219	110800	340771440	2965	2990	2990	2965	120
509	20250219	110700	340415615	2970	2970	2970	2970	13
510	20250219	110600	340377005	2990	2990	2990	2990	0
511	20250219	110500	340377005	2990	2990	2990	2990	0
512	20250219	110400	340377005	2990	2990	2990	2990	0
513	20250219	110300	340377005	2990	2980	2990	2980	3
514	20250219	110200	340368055	2990	2990	2990	2990	0
515	20250219	110100	340368055	2990	2990	2990	2990	1
516	20250219	110000	340365065	2965	2965	2965	2965	304
517	20250219	105900	339463705	2965	2965	2965	2965	0
518	20250219	105800	339463705	2965	2965	2965	2965	14
519	20250219	105700	339422195	2965	2965	2965	2965	0
520	20250219	105600	339422195	2965	2965	2965	2965	181
521	20250219	105500	338885530	2965	2975	2975	2965	2206
522	20250219	105400	332339485	2990	2990	2990	2990	0
523	20250219	105300	332339485	2990	2990	2990	2990	0
524	20250219	105200	332339485	2990	2990	2990	2990	0
525	20250219	105100	332339485	2990	2970	2990	2970	16
526	20250219	105000	332291945	2970	2970	2970	2970	0
527	20250219	104900	332291945	2970	2970	2970	2970	128
528	20250219	104800	331911785	2990	2990	2990	2990	0
529	20250219	104700	331911785	2990	2990	2990	2990	0
530	20250219	104600	331911785	2990	2990	2990	2990	0
531	20250219	104500	331911785	2990	2990	2990	2990	1
532	20250219	104400	331908795	2970	2970	2970	2970	154
533	20250219	104300	331451415	2990	2990	2990	2970	67
534	20250219	104200	331252185	2970	2980	2980	2970	2100
535	20250219	104100	325014185	2980	2980	2980	2980	1000
536	20250219	104000	322034185	2990	2990	2990	2990	506
537	20250219	103900	320521245	2990	2990	2990	2990	0
538	20250219	103800	320521245	2990	2990	2990	2990	10
539	20250219	103700	320491345	2965	2990	2990	2965	703
540	20250219	103600	318406925	2965	2970	2970	2965	5065
541	20250219	103500	303377430	2995	2995	2995	2995	0
542	20250219	103400	303377430	2995	2995	2995	2995	0
543	20250219	103300	303377430	2995	2975	2995	2975	2276
544	20250219	103200	296605780	2995	2975	2995	2975	1029
545	20250219	103100	293542985	2995	2990	2995	2990	259
546	20250219	103000	292768115	2975	2975	2990	2975	810
547	20250219	102900	290355900	2995	2995	2995	2995	0
548	20250219	102800	290355900	2995	2995	2995	2995	1
549	20250219	102700	290352905	2980	2995	3000	2980	257
550	20250219	102600	289583905	2980	2980	2980	2980	408
551	20250219	102500	288368065	3000	3000	3000	3000	8
552	20250219	102400	288344065	2975	2975	2975	2975	152
553	20250219	102300	287891865	3000	3000	3000	3000	0
554	20250219	102200	287891865	3000	3000	3000	3000	0
555	20250219	102100	287891865	3000	3000	3000	3000	100
556	20250219	102000	287591865	3000	3000	3000	3000	0
557	20250219	101900	287591865	3000	3000	3000	3000	1
558	20250219	101800	287588865	2980	2980	2980	2980	823
559	20250219	101700	285136325	2980	2985	2985	2980	112
560	20250219	101600	284802255	3000	2985	3000	2980	5706
561	20250219	101500	267793355	2990	2990	2990	2990	0
562	20250219	101400	267793355	2990	3000	3000	2990	4782
563	20250219	101300	253495165	3000	3000	3000	3000	10
564	20250219	101200	253465165	2995	2995	2995	2995	101
565	20250219	101100	253162670	2995	2990	2995	2990	75
566	20250219	101000	252938370	2990	2990	2990	2990	409
567	20250219	100900	251715460	3000	3000	3000	3000	0
568	20250219	100800	251715460	3000	3000	3000	2985	10184
569	20250219	100700	221315845	2990	2990	2990	2990	56
570	20250219	100600	221148405	3005	3005	3005	3005	0
571	20250219	100500	221148405	3005	3000	3005	3000	10
572	20250219	100400	221118360	2995	3005	3005	2995	141
573	20250219	100300	220696055	3005	2985	3005	2985	1792
574	20250219	100200	215345395	2985	2985	2985	2985	0
575	20250219	100100	215345395	2985	2985	2985	2985	0
576	20250219	100000	215345395	2985	2985	2985	2985	1
577	20250219	095900	215342410	2975	2980	2980	2975	126
578	20250219	095800	214967260	2980	2985	2985	2980	2348
579	20250219	095700	207961400	2985	2990	2990	2985	3669
580	20250219	095600	196997370	3005	3000	3005	3000	501
581	20250219	095500	195494365	2990	3000	3000	2990	1001
582	20250219	095400	192491375	3000	2995	3000	2995	1166
583	20250219	095300	188998375	3005	3005	3005	3005	0
584	20250219	095200	188998375	3005	2995	3005	2995	3848
585	20250219	095100	177473605	3005	3005	3005	3005	10
586	20250219	095000	177443555	3005	3005	3005	3005	106
587	20250219	094900	177125025	3010	3010	3010	3010	0
588	20250219	094800	177125025	3010	3010	3010	3010	0
589	20250219	094700	177125025	3010	3010	3010	3010	0
590	20250219	094600	177125025	3010	3010	3010	3010	5
591	20250219	094500	177109975	3010	3010	3010	2995	189
592	20250219	094400	176542015	3010	3005	3010	2995	140
593	20250219	094300	176122025	3005	3005	3005	3005	0
594	20250219	094200	176122025	3005	3000	3005	3000	168
595	20250219	094100	175618020	3010	2995	3010	2995	65
596	20250219	094000	175423330	3010	3010	3010	3010	0
597	20250219	093900	175423330	3010	3010	3010	3010	0
598	20250219	093800	175423330	3010	2995	3010	2995	41
599	20250219	093700	175300230	2995	2995	2995	2995	759
600	20250219	093600	173027025	3000	2995	3000	2995	72
601	20250219	093500	172811335	3010	3010	3010	3010	1
602	20250219	093400	172808325	3010	3010	3010	3010	1
603	20250219	093300	172805315	3000	3005	3005	3000	10616
604	20250219	093200	140956830	3005	3005	3005	3005	1054
605	20250219	093100	137789560	3010	3010	3010	3010	2078
606	20250219	093000	131534780	3020	3020	3020	3010	15
607	20250219	092900	131489610	3010	3010	3010	3010	1145
608	20250219	092800	128043160	3020	3020	3020	3020	1
609	20250219	092700	128040140	3015	3015	3015	3015	1144
610	20250219	092600	124590980	3015	3010	3015	3010	39
611	20250219	092500	124473580	3020	3020	3020	3020	0
612	20250219	092400	124473580	3020	3020	3020	3020	1000
613	20250219	092300	121453580	3020	3020	3020	3020	0
614	20250219	092200	121453580	3020	3020	3020	3020	1145
615	20250219	092100	117995680	3020	3020	3020	3020	5955
616	20250219	092000	100011580	3020	3020	3020	3020	35
617	20250219	091900	99905880	3010	3020	3020	3010	87
618	20250219	091800	99644000	3020	3020	3020	3020	18
619	20250219	091700	99589640	3020	3020	3020	3020	0
620	20250219	091600	99589640	3020	3010	3020	3010	1155
621	20250219	091500	96112820	3010	3015	3020	3010	2109
622	20250219	091400	89753745	3010	3005	3010	3005	676
623	20250219	091300	87719660	3015	3015	3015	3005	2861
624	20250219	091200	79105545	3020	3020	3020	3020	82
625	20250219	091100	78857905	3020	3015	3020	3015	95
626	20250219	091000	78571475	3025	3015	3025	3015	425
627	20250219	090900	77288985	3020	3015	3025	3015	1059
628	20250219	090800	74094590	3020	3015	3020	3015	5668
629	20250219	090700	56997250	3005	3005	3005	3005	100
630	20250219	090600	56696750	3015	3010	3015	3010	607
631	20250219	090500	54869675	3010	3010	3010	3010	552
632	20250219	090400	53208155	3010	3005	3010	3005	1662
633	20250219	090300	48210535	3010	2995	3010	2995	14
634	20250219	090200	48168470	2995	2995	2995	2995	733
635	20250219	090100	45973135	3010	3010	3010	2995	10857
636	20250219	090000	13403885	3010	3010	3010	3005	4454