KissMeData/004560/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	184300	542919340	13010	13010	13010	13010	825
3	20250219	184200	542919340	13010	13010	13010	13010	0
4	20250219	184100	542919340	13010	13010	13010	13010	0
5	20250219	184000	542919340	13010	13010	13010	13010	0
6	20250219	183900	542919340	13010	13010	13010	13010	0
7	20250219	183800	542919340	13010	13010	13010	13010	0
8	20250219	183700	542919340	13010	13010	13010	13010	0
9	20250219	183600	542919340	13010	13010	13010	13010	0
10	20250219	183500	542919340	13010	13010	13010	13010	0
11	20250219	183400	542919340	13010	13010	13010	13010	0
12	20250219	183300	542919340	13010	13010	13010	13010	0
13	20250219	183200	542919340	13010	13010	13010	13010	0
14	20250219	183100	542919340	13010	13010	13010	13010	0
15	20250219	183000	542919340	13010	13010	13010	13010	0
16	20250219	182900	542919340	13010	13010	13010	13010	0
17	20250219	182800	542919340	13010	13010	13010	13010	0
18	20250219	182700	542919340	13010	13010	13010	13010	0
19	20250219	182600	542919340	13010	13010	13010	13010	0
20	20250219	182500	542919340	13010	13010	13010	13010	0
21	20250219	182400	542919340	13010	13010	13010	13010	0
22	20250219	182300	542919340	13010	13010	13010	13010	0
23	20250219	182200	542919340	13010	13010	13010	13010	0
24	20250219	182100	542919340	13010	13010	13010	13010	0
25	20250219	182000	542919340	13010	13010	13010	13010	0
26	20250219	181900	542919340	13010	13010	13010	13010	0
27	20250219	181800	542919340	13010	13010	13010	13010	0
28	20250219	181700	542919340	13010	13010	13010	13010	0
29	20250219	181600	542919340	13010	13010	13010	13010	0
30	20250219	181500	542919340	13010	13010	13010	13010	0
31	20250219	181400	542919340	13010	13010	13010	13010	0
32	20250219	181300	542919340	13010	13010	13010	13010	825
33	20250219	181200	542919340	13010	13010	13010	13010	0
34	20250219	181100	542919340	13010	13010	13010	13010	0
35	20250219	181000	542919340	13010	13010	13010	13010	0
36	20250219	180900	542919340	13010	13010	13010	13010	0
37	20250219	180800	542919340	13010	13010	13010	13010	0
38	20250219	180700	542919340	13010	13010	13010	13010	0
39	20250219	180600	542919340	13010	13010	13010	13010	0
40	20250219	180500	542919340	13010	13010	13010	13010	0
41	20250219	180400	542919340	13010	13010	13010	13010	0
42	20250219	180300	542919340	13010	13010	13010	13010	0
43	20250219	180200	542919340	13010	13010	13010	13010	0
44	20250219	180100	542919340	13010	13010	13010	13010	0
45	20250219	180000	542919340	13010	13010	13010	13010	0
46	20250219	175900	542919340	13010	13010	13010	13010	0
47	20250219	175800	542919340	13010	13010	13010	13010	0
48	20250219	175700	542919340	13010	13010	13010	13010	0
49	20250219	175600	542919340	13010	13010	13010	13010	0
50	20250219	175500	542919340	13010	13010	13010	13010	0
51	20250219	175400	542919340	13010	13010	13010	13010	0
52	20250219	175300	542919340	13010	13010	13010	13010	0
53	20250219	175200	542919340	13010	13010	13010	13010	0
54	20250219	175100	542919340	13010	13010	13010	13010	0
55	20250219	175000	542919340	13010	13010	13010	13010	0
56	20250219	174900	542919340	13010	13010	13010	13010	0
57	20250219	174800	542919340	13010	13010	13010	13010	0
58	20250219	174700	542919340	13010	13010	13010	13010	0
59	20250219	174600	542919340	13010	13010	13010	13010	0
60	20250219	174500	542919340	13010	13010	13010	13010	0
61	20250219	174400	542919340	13010	13010	13010	13010	0
62	20250219	174300	542919340	13010	13010	13010	13010	825
63	20250219	174200	542919340	13010	13010	13010	13010	0
64	20250219	174100	542919340	13010	13010	13010	13010	0
65	20250219	174000	542919340	13010	13010	13010	13010	0
66	20250219	173900	542919340	13010	13010	13010	13010	0
67	20250219	173800	542919340	13010	13010	13010	13010	0
68	20250219	173700	542919340	13010	13010	13010	13010	0
69	20250219	173600	542919340	13010	13010	13010	13010	0
70	20250219	173500	542919340	13010	13010	13010	13010	0
71	20250219	173400	542919340	13010	13010	13010	13010	0
72	20250219	173300	542919340	13010	13010	13010	13010	0
73	20250219	173200	542919340	13010	13010	13010	13010	0
74	20250219	173100	542919340	13010	13010	13010	13010	0
75	20250219	173000	542919340	13010	13010	13010	13010	0
76	20250219	172900	542919340	13010	13010	13010	13010	0
77	20250219	172800	542919340	13010	13010	13010	13010	0
78	20250219	172700	542919340	13010	13010	13010	13010	0
79	20250219	172600	542919340	13010	13010	13010	13010	0
80	20250219	172500	542919340	13010	13010	13010	13010	0
81	20250219	172400	542919340	13010	13010	13010	13010	0
82	20250219	172300	542919340	13010	13010	13010	13010	0
83	20250219	172200	542919340	13010	13010	13010	13010	0
84	20250219	172100	542919340	13010	13010	13010	13010	0
85	20250219	172000	542919340	13010	13010	13010	13010	0
86	20250219	171900	542919340	13010	13010	13010	13010	0
87	20250219	171800	542919340	13010	13010	13010	13010	0
88	20250219	171700	542919340	13010	13010	13010	13010	0
89	20250219	171600	542919340	13010	13010	13010	13010	0
90	20250219	171500	542919340	13010	13010	13010	13010	0
91	20250219	171400	542919340	13010	13010	13010	13010	0
92	20250219	171300	542919340	13010	13010	13010	13010	825
93	20250219	171200	542919340	13010	13010	13010	13010	0
94	20250219	171100	542919340	13010	13010	13010	13010	0
95	20250219	171000	542919340	13010	13010	13010	13010	0
96	20250219	170900	542919340	13010	13010	13010	13010	0
97	20250219	170800	542919340	13010	13010	13010	13010	0
98	20250219	170700	542919340	13010	13010	13010	13010	0
99	20250219	170600	542919340	13010	13010	13010	13010	0
100	20250219	170500	542919340	13010	13010	13010	13010	0
101	20250219	170400	542919340	13010	13010	13010	13010	0
102	20250219	170300	542919340	13010	13010	13010	13010	0
103	20250219	170200	542919340	13010	13010	13010	13010	0
104	20250219	170100	542919340	13010	13010	13010	13010	0
105	20250219	170000	542919340	13010	13010	13010	13010	0
106	20250219	165900	542919340	13010	13010	13010	13010	0
107	20250219	165800	542919340	13010	13010	13010	13010	0
108	20250219	165700	542919340	13010	13010	13010	13010	0
109	20250219	165600	542919340	13010	13010	13010	13010	0
110	20250219	165500	542919340	13010	13010	13010	13010	0
111	20250219	165400	542919340	13010	13010	13010	13010	0
112	20250219	165300	542919340	13010	13010	13010	13010	0
113	20250219	165200	542919340	13010	13010	13010	13010	0
114	20250219	165100	542919340	13010	13010	13010	13010	0
115	20250219	165000	542919340	13010	13010	13010	13010	0
116	20250219	164900	542919340	13010	13010	13010	13010	0
117	20250219	164800	542919340	13010	13010	13010	13010	0
118	20250219	164700	542919340	13010	13010	13010	13010	0
119	20250219	164600	542919340	13010	13010	13010	13010	0
120	20250219	164500	542919340	13010	13010	13010	13010	0
121	20250219	164400	542919340	13010	13010	13010	13010	0
122	20250219	164300	542919340	13010	13010	13010	13010	825
123	20250219	164200	542919340	13010	13010	13010	13010	0
124	20250219	164100	542919340	13010	13010	13010	13010	0
125	20250219	164000	542919340	13010	13010	13010	13010	0
126	20250219	163900	542919340	13010	13010	13010	13010	0
127	20250219	163800	542919340	13010	13010	13010	13010	0
128	20250219	163700	542919340	13010	13010	13010	13010	0
129	20250219	163600	542919340	13010	13010	13010	13010	0
130	20250219	163500	542919340	13010	13010	13010	13010	0
131	20250219	163400	542919340	13010	13010	13010	13010	0
132	20250219	163300	542919340	13010	13010	13010	13010	0
133	20250219	163200	542919340	13010	13010	13010	13010	0
134	20250219	163100	542919340	13010	13010	13010	13010	0
135	20250219	163000	542919340	13010	13010	13010	13010	0
136	20250219	162900	542919340	13010	13010	13010	13010	0
137	20250219	162800	542919340	13010	13010	13010	13010	0
138	20250219	162700	542919340	13010	13010	13010	13010	0
139	20250219	162600	542919340	13010	13010	13010	13010	0
140	20250219	162500	542919340	13010	13010	13010	13010	0
141	20250219	162400	542919340	13010	13010	13010	13010	0
142	20250219	162300	542919340	13010	13010	13010	13010	0
143	20250219	162200	542919340	13010	13010	13010	13010	0
144	20250219	162100	542919340	13010	13010	13010	13010	0
145	20250219	162000	542919340	13010	13010	13010	13010	0
146	20250219	161900	542919340	13010	13010	13010	13010	0
147	20250219	161800	542919340	13010	13010	13010	13010	0
148	20250219	161700	542919340	13010	13010	13010	13010	0
149	20250219	161600	542919340	13010	13010	13010	13010	0
150	20250219	161500	542919340	13010	13010	13010	13010	0
151	20250219	161400	542919340	13010	13010	13010	13010	0
152	20250219	161300	542919340	13010	13010	13010	13010	825
153	20250219	161200	542919340	13010	13010	13010	13010	0
154	20250219	161100	542919340	13010	13010	13010	13010	0
155	20250219	161000	542919340	13010	13010	13010	13010	0
156	20250219	160900	542919340	13010	13010	13010	13010	0
157	20250219	160800	542919340	13010	13010	13010	13010	0
158	20250219	160700	542919340	13010	13010	13010	13010	0
159	20250219	160600	542919340	13010	13010	13010	13010	0
160	20250219	160500	542919340	13010	13010	13010	13010	0
161	20250219	160400	542919340	13010	13010	13010	13010	0
162	20250219	160300	542919340	13010	13010	13010	13010	0
163	20250219	160200	542919340	13010	13010	13010	13010	0
164	20250219	160100	542919340	13010	13010	13010	13010	0
165	20250219	160000	542919340	13010	13010	13010	13010	0
166	20250219	155900	542919340	13010	13010	13010	13010	0
167	20250219	155800	542919340	13010	13010	13010	13010	0
168	20250219	155700	542919340	13010	13010	13010	13010	0
169	20250219	155600	542919340	13010	13010	13010	13010	0
170	20250219	155500	542919340	13010	13010	13010	13010	0
171	20250219	155400	542919340	13010	13010	13010	13010	0
172	20250219	155300	542919340	13010	13010	13010	13010	0
173	20250219	155200	542919340	13010	13010	13010	13010	0
174	20250219	155100	542919340	13010	13010	13010	13010	0
175	20250219	155000	542919340	13010	13010	13010	13010	0
176	20250219	154900	542919340	13010	13010	13010	13010	0
177	20250219	154800	542919340	13010	13010	13010	13010	0
178	20250219	154700	542919340	13010	13010	13010	13010	0
179	20250219	154600	542919340	13010	13010	13010	13010	0
180	20250219	154500	542919340	13010	13010	13010	13010	0
181	20250219	154400	542919340	13010	13010	13010	13010	0
182	20250219	154300	542919340	13010	13010	13010	13010	825
183	20250219	154200	542919340	13010	13010	13010	13010	0
184	20250219	154100	542919340	13010	13010	13010	13010	0
185	20250219	154000	542919340	13010	13010	13010	13010	0
186	20250219	153900	542919340	13010	13010	13010	13010	0
187	20250219	153800	542919340	13010	13010	13010	13010	0
188	20250219	153700	542919340	13010	13010	13010	13010	0
189	20250219	153600	542919340	13010	13010	13010	13010	0
190	20250219	153500	542919340	13010	13010	13010	13010	0
191	20250219	153400	542919340	13010	13010	13010	13010	0
192	20250219	153300	542919340	13010	13010	13010	13010	0
193	20250219	153200	542919340	13010	13010	13010	13010	0
194	20250219	153100	542919340	13010	13010	13010	13010	0
195	20250219	153000	542919340	13010	13010	13010	13010	825
196	20250219	152900	532186090	13010	13010	13010	13010	0
197	20250219	152800	532186090	13010	13010	13010	13010	0
198	20250219	152700	532186090	13010	13010	13010	13010	0
199	20250219	152600	532186090	13010	13010	13010	13010	0
200	20250219	152500	532186090	13010	13010	13010	13010	0
201	20250219	152400	532186090	13010	13010	13010	13010	0
202	20250219	152300	532186090	13010	13010	13010	13010	0
203	20250219	152200	532186090	13010	13010	13010	13010	0
204	20250219	152100	532186090	13010	13010	13010	13010	0
205	20250219	152000	532186090	13010	13010	13010	13010	0
206	20250219	151900	532186090	13010	13020	13020	13010	184
207	20250219	151800	529791210	13020	13050	13050	13010	147
208	20250219	151700	527878210	13050	13050	13050	13050	57
209	20250219	151600	527134360	13050	13040	13050	13010	135
210	20250219	151500	525374150	13010	13000	13050	13000	22
211	20250219	151400	525088010	13000	13050	13050	13000	93
212	20250219	151300	523878710	13050	13050	13050	13050	0
213	20250219	151200	523878710	13050	13050	13050	13050	2
214	20250219	151100	523852610	13050	13040	13050	13040	41
215	20250219	151000	523317700	13040	13010	13040	13010	3
216	20250219	150900	523278610	13040	13010	13040	13000	138
217	20250219	150800	521483760	13020	13060	13060	13020	101
218	20250219	150700	520168700	13060	13050	13060	13050	300
219	20250219	150600	516251420	13060	13060	13060	13060	0
220	20250219	150500	516251420	13060	13040	13060	13040	430
221	20250219	150400	510641140	13040	13040	13040	13040	0
222	20250219	150300	510641140	13040	13040	13040	13040	5
223	20250219	150200	510575940	13040	13030	13040	13030	658
224	20250219	150100	501997130	13020	13030	13030	13020	60
225	20250219	150000	501215430	13030	13030	13030	13030	50
226	20250219	145900	500563930	13030	13030	13030	13030	150
227	20250219	145800	498609430	13010	13010	13010	13010	112
228	20250219	145700	497152310	13010	13010	13010	13010	0
229	20250219	145600	497152310	13010	13010	13010	13010	0
230	20250219	145500	497152310	13010	13010	13010	13010	33
231	20250219	145400	496722980	13000	13000	13000	13000	0
232	20250219	145300	496722980	13000	13000	13000	13000	0
233	20250219	145200	496722980	13000	13000	13000	13000	34
234	20250219	145100	496280980	13000	13000	13000	13000	0
235	20250219	145000	496280980	13000	13000	13000	13000	0
236	20250219	144900	496280980	13000	13000	13000	13000	150
237	20250219	144800	494330980	13000	13000	13000	13000	0
238	20250219	144700	494330980	13000	13010	13010	13000	20
239	20250219	144600	494070800	13010	13010	13010	13010	0
240	20250219	144500	494070800	13010	13010	13010	13010	32
241	20250219	144400	493654480	13010	13010	13010	13010	0
242	20250219	144300	493654480	13010	13010	13010	13010	1
243	20250219	144200	493641470	13010	13010	13010	13010	0
244	20250219	144100	493641470	13010	13010	13010	13010	59
245	20250219	144000	492873880	13010	13010	13010	13010	0
246	20250219	143900	492873880	13010	13010	13010	13010	200
247	20250219	143800	490271880	12990	12990	12990	12990	0
248	20250219	143700	490271880	12990	12990	12990	12990	0
249	20250219	143600	490271880	12990	12990	12990	12990	0
250	20250219	143500	490271880	12990	12990	12990	12990	30
251	20250219	143400	489882180	12990	12990	12990	12990	655
252	20250219	143300	481373730	12990	12990	12990	12990	0
253	20250219	143200	481373730	12990	13000	13000	12990	450
254	20250219	143100	475525200	13000	13000	13000	13000	0
255	20250219	143000	475525200	13000	13000	13000	13000	4
256	20250219	142900	475473200	13020	13020	13020	13020	0
257	20250219	142800	475473200	13020	13020	13020	13020	370
258	20250219	142700	470655800	13000	13000	13000	13000	0
259	20250219	142600	470655800	13000	13000	13000	13000	9
260	20250219	142500	470538800	13000	13000	13000	13000	0
261	20250219	142400	470538800	13000	13000	13000	13000	30
262	20250219	142300	470148800	13020	13020	13020	13020	0
263	20250219	142200	470148800	13020	13020	13020	13020	1
264	20250219	142100	470135780	13020	13020	13020	13020	0
265	20250219	142000	470135780	13020	13020	13020	13020	0
266	20250219	141900	470135780	13020	13020	13020	13020	20
267	20250219	141800	469875380	13040	13040	13040	13040	20
268	20250219	141700	469614580	13040	13040	13040	13040	655
269	20250219	141600	461073380	13040	13040	13040	13040	0
270	20250219	141500	461073380	13040	13040	13040	13040	0
271	20250219	141400	461073380	13040	13040	13040	13040	0
272	20250219	141300	461073380	13040	13040	13040	13040	0
273	20250219	141200	461073380	13040	13040	13040	13040	0
274	20250219	141100	461073380	13040	13040	13040	13040	36
275	20250219	141000	460603940	13040	13040	13040	13040	0
276	20250219	140900	460603940	13040	13020	13040	13020	956
277	20250219	140800	448148470	13010	13010	13010	13010	0
278	20250219	140700	448148470	13010	13000	13010	13000	1392
279	20250219	140600	430047470	13000	12960	13000	12960	1391
280	20250219	140500	411965600	12980	12980	12980	12980	0
281	20250219	140400	411965600	12980	12980	12980	12980	0
282	20250219	140300	411965600	12980	12980	12980	12980	0
283	20250219	140200	411965600	12980	12980	12980	12980	0
284	20250219	140100	411965600	12980	12980	12980	12980	0
285	20250219	140000	411965600	12980	12980	12980	12980	100
286	20250219	135900	410667600	12950	12950	12950	12950	0
287	20250219	135800	410667600	12950	12950	12950	12950	0
288	20250219	135700	410667600	12950	12950	12950	12950	312
289	20250219	135600	406627200	12950	12950	12950	12950	188
290	20250219	135500	404192600	12990	12950	12990	12950	70
291	20250219	135400	403284900	12950	12990	12990	12950	501
292	20250219	135300	396790770	12990	12990	12990	12990	10
293	20250219	135200	396660870	13000	13000	13000	13000	0
294	20250219	135100	396660870	13000	13000	13000	13000	0
295	20250219	135000	396660870	13000	13000	13000	13000	0
296	20250219	134900	396660870	13000	13000	13000	13000	0
297	20250219	134800	396660870	13000	13000	13000	13000	0
298	20250219	134700	396660870	13000	12970	13000	12970	303
299	20250219	134600	392725040	12970	12970	12970	12970	0
300	20250219	134500	392725040	12970	12970	12970	12970	0
301	20250219	134400	392725040	12970	12970	12970	12970	0
302	20250219	134300	392725040	12970	12970	12970	12970	0
303	20250219	134200	392725040	12970	12970	12970	12970	0
304	20250219	134100	392725040	12970	12970	12970	12970	4
305	20250219	134000	392673160	12970	12970	12970	12970	0
306	20250219	133900	392673160	12970	12970	12970	12970	1
307	20250219	133800	392660190	12960	12960	12960	12960	0
308	20250219	133700	392660190	12960	12960	12960	12960	3
309	20250219	133600	392621310	12980	12980	12980	12980	0
310	20250219	133500	392621310	12980	12980	12980	12980	0
311	20250219	133400	392621310	12980	12980	12980	12980	10
312	20250219	133300	392491510	12980	12980	12980	12980	0
313	20250219	133200	392491510	12980	12980	12980	12980	0
314	20250219	133100	392491510	12980	12980	12980	12980	500
315	20250219	133000	386001510	12960	12960	12960	12960	0
316	20250219	132900	386001510	12960	12960	12960	12960	80
317	20250219	132800	384964710	12960	12960	12960	12960	60
318	20250219	132700	384187110	12960	12960	12960	12960	0
319	20250219	132600	384187110	12960	12960	12960	12960	29
320	20250219	132500	383811270	12960	12960	12960	12960	54
321	20250219	132400	383111430	12960	12960	12960	12960	0
322	20250219	132300	383111430	12960	12960	12960	12960	8
323	20250219	132200	383007750	12980	12980	12980	12980	0
324	20250219	132100	383007750	12980	12980	12980	12980	0
325	20250219	132000	383007750	12980	12980	12980	12980	0
326	20250219	131900	383007750	12980	12980	12980	12980	0
327	20250219	131800	383007750	12980	12980	12980	12980	0
328	20250219	131700	383007750	12980	12980	12980	12980	0
329	20250219	131600	383007750	12980	12980	12980	12980	0
330	20250219	131500	383007750	12980	12980	12980	12980	0
331	20250219	131400	383007750	12980	12980	12980	12980	400
332	20250219	131300	377815750	12950	12950	12950	12950	54
333	20250219	131200	377116450	12980	12980	12980	12980	1
334	20250219	131100	377103470	12990	12980	12990	12980	4
335	20250219	131000	377051540	12950	12950	12950	12950	0
336	20250219	130900	377051540	12950	12950	12950	12950	0
337	20250219	130800	377051540	12950	12950	12950	12950	0
338	20250219	130700	377051540	12950	12950	12950	12940	737
339	20250219	130600	367508890	12950	12950	12950	12950	6
340	20250219	130500	367431190	12950	12950	12950	12950	0
341	20250219	130400	367431190	12950	12960	12960	12950	28
342	20250219	130300	367068490	12950	12950	12950	12950	0
343	20250219	130200	367068490	12950	12950	12950	12950	0
344	20250219	130100	367068490	12950	12950	12950	12950	0
345	20250219	130000	367068490	12950	12950	12950	12950	1
346	20250219	125900	367055540	12960	12960	12960	12960	0
347	20250219	125800	367055540	12960	12960	12960	12960	39
348	20250219	125700	366550100	12970	12970	12970	12970	1
349	20250219	125600	366537130	12980	12980	12980	12980	0
350	20250219	125500	366537130	12980	12980	12980	12980	0
351	20250219	125400	366537130	12980	12980	12980	12980	0
352	20250219	125300	366537130	12980	12980	12980	12980	0
353	20250219	125200	366537130	12980	12980	12980	12980	0
354	20250219	125100	366537130	12980	12980	12980	12980	0
355	20250219	125000	366537130	12980	12980	12980	12980	0
356	20250219	124900	366537130	12980	12980	12980	12980	0
357	20250219	124800	366537130	12980	12980	12980	12980	0
358	20250219	124700	366537130	12980	12980	12980	12980	50
359	20250219	124600	365888130	12980	12980	12980	12980	0
360	20250219	124500	365888130	12980	12980	12980	12980	1
361	20250219	124400	365875150	12960	12960	12960	12960	0
362	20250219	124300	365875150	12960	12960	12960	12960	32
363	20250219	124200	365460430	12950	12950	12950	12950	0
364	20250219	124100	365460430	12950	12950	12950	12950	0
365	20250219	124000	365460430	12950	12950	12950	12950	0
366	20250219	123900	365460430	12950	12950	12950	12950	0
367	20250219	123800	365460430	12950	12950	12950	12950	0
368	20250219	123700	365460430	12950	12950	12950	12950	0
369	20250219	123600	365460430	12950	12990	13000	12950	69
370	20250219	123500	364564360	12980	12980	12980	12980	50
371	20250219	123400	363915360	12960	12960	12960	12960	31
372	20250219	123300	363513600	12970	12970	12970	12970	0
373	20250219	123200	363513600	12970	12970	12970	12970	0
374	20250219	123100	363513600	12970	12970	12970	12970	0
375	20250219	123000	363513600	12970	12970	12970	12970	0
376	20250219	122900	363513600	12970	12970	12970	12970	14
377	20250219	122800	363332020	12970	12970	12970	12970	0
378	20250219	122700	363332020	12970	12970	12970	12970	0
379	20250219	122600	363332020	12970	12970	12970	12970	9
380	20250219	122500	363215290	12970	12970	12970	12970	41
381	20250219	122400	362683520	12970	12970	12970	12970	0
382	20250219	122300	362683520	12970	12970	12970	12970	0
383	20250219	122200	362683520	12970	12970	12970	12970	0
384	20250219	122100	362683520	12970	12970	12970	12970	100
385	20250219	122000	361386520	12980	12980	12980	12980	0
386	20250219	121900	361386520	12980	12980	12980	12980	0
387	20250219	121800	361386520	12980	12980	12980	12980	0
388	20250219	121700	361386520	12980	12980	12980	12980	0
389	20250219	121600	361386520	12980	12980	12980	12980	30
390	20250219	121500	360997120	12980	12980	12980	12980	14
391	20250219	121400	360815400	12980	12980	12980	12980	1
392	20250219	121300	360802420	12970	12970	12970	12970	0
393	20250219	121200	360802420	12970	12970	12970	12970	36
394	20250219	121100	360335500	12970	12970	12970	12970	0
395	20250219	121000	360335500	12970	12970	12970	12970	2
396	20250219	120900	360309560	12980	12980	12980	12980	0
397	20250219	120800	360309560	12980	12980	12980	12980	0
398	20250219	120700	360309560	12980	12980	12980	12980	0
399	20250219	120600	360309560	12980	12980	12980	12980	0
400	20250219	120500	360309560	12980	12980	12980	12980	0
401	20250219	120400	360309560	12980	12980	12980	12980	0
402	20250219	120300	360309560	12980	12980	12980	12980	0
403	20250219	120200	360309560	12980	12980	12980	12980	80
404	20250219	120100	359271160	12930	12950	12950	12930	280
405	20250219	120000	355647250	12950	12950	12950	12950	0
406	20250219	115900	355647250	12950	12940	12950	12940	92
407	20250219	115800	354455910	12950	12950	12950	12950	63
408	20250219	115700	353640060	12950	12950	12950	12950	0
409	20250219	115600	353640060	12950	12950	12950	12950	0
410	20250219	115500	353640060	12950	12950	12950	12950	1
411	20250219	115400	353627110	12980	12980	12980	12980	0
412	20250219	115300	353627110	12980	12980	12980	12980	51
413	20250219	115200	352965130	12980	12980	12980	12980	4
414	20250219	115100	352913210	12950	12950	12950	12950	0
415	20250219	115000	352913210	12950	12950	12950	12950	0
416	20250219	114900	352913210	12950	12950	12950	12950	0
417	20250219	114800	352913210	12950	12950	12950	12950	40
418	20250219	114700	352395210	12940	12950	12950	12940	37
419	20250219	114600	351916400	12910	13010	13010	12910	581
420	20250219	114500	344384790	13010	13010	13010	13010	0
421	20250219	114400	344384790	13010	13010	13010	13010	0
422	20250219	114300	344384790	13010	13010	13010	13010	0
423	20250219	114200	344384790	13010	13010	13010	13010	6
424	20250219	114100	344306730	13020	13020	13020	13020	0
425	20250219	114000	344306730	13020	13020	13020	13020	0
426	20250219	113900	344306730	13020	13020	13020	13020	0
427	20250219	113800	344306730	13020	13020	13020	13020	2
428	20250219	113700	344280690	13030	13030	13030	13030	2
429	20250219	113600	344254630	13020	13020	13020	13020	25
430	20250219	113500	343929130	13030	13040	13040	13030	10
431	20250219	113400	343798780	13040	13040	13040	13040	0
432	20250219	113300	343798780	13040	13040	13040	13040	0
433	20250219	113200	343798780	13040	13040	13040	13040	1
434	20250219	113100	343785740	13010	13010	13010	13010	0
435	20250219	113000	343785740	13010	13010	13010	13010	0
436	20250219	112900	343785740	13010	13010	13010	13010	0
437	20250219	112800	343785740	13010	13010	13010	13010	0
438	20250219	112700	343785740	13010	13010	13040	13010	68
439	20250219	112600	342900910	13010	13010	13010	13010	0
440	20250219	112500	342900910	13010	13010	13010	13010	0
441	20250219	112400	342900910	13010	13010	13010	13010	0
442	20250219	112300	342900910	13010	13010	13010	13010	0
443	20250219	112200	342900910	13010	13010	13010	13010	80
444	20250219	112100	341860110	13010	13010	13010	13010	0
445	20250219	112000	341860110	13010	13010	13010	13010	0
446	20250219	111900	341860110	13010	13010	13010	13010	0
447	20250219	111800	341860110	13010	13010	13010	13010	1
448	20250219	111700	341847100	13050	13040	13050	13040	510
449	20250219	111600	335192370	13000	13020	13030	13000	241
450	20250219	111500	332057700	13020	13020	13020	13020	60
451	20250219	111400	331276500	13040	13040	13050	13040	187
452	20250219	111300	328836900	13050	13050	13050	13050	10
453	20250219	111200	328706400	13050	13050	13050	13050	0
454	20250219	111100	328706400	13050	13050	13050	13050	84
455	20250219	111000	327610200	13050	13070	13070	13050	430
456	20250219	110900	321996640	13070	13070	13070	13070	13
457	20250219	110800	321826730	13070	13100	13100	13070	144
458	20250219	110700	319944440	13070	13070	13070	13070	0
459	20250219	110600	319944440	13070	13080	13080	13070	207
460	20250219	110500	317238840	13100	13080	13100	13070	1104
461	20250219	110400	302794550	13100	13100	13100	13100	805
462	20250219	110300	292249050	13110	13100	13110	13100	80
463	20250219	110200	291200550	13100	13100	13100	13090	375
464	20250219	110100	286288150	13110	13110	13110	13110	29
465	20250219	110000	285907960	13110	13090	13110	13090	686
466	20250219	105900	276918840	13030	13030	13030	13030	0
467	20250219	105800	276918840	13030	13030	13030	13030	50
468	20250219	105700	276267340	13030	13030	13030	13030	0
469	20250219	105600	276267340	13030	13030	13030	13030	0
470	20250219	105500	276267340	13030	13080	13100	13030	70
471	20250219	105400	275353700	13080	13080	13080	13080	0
472	20250219	105300	275353700	13080	13080	13080	13080	152
473	20250219	105200	273365540	13070	13070	13100	13070	551
474	20250219	105100	266163670	13110	13090	13110	13090	3807
475	20250219	105000	216292950	13090	13050	13090	13050	946
476	20250219	104900	203929910	13040	13020	13040	12990	420
477	20250219	104800	198464460	12980	13030	13030	12970	38
478	20250219	104700	197971020	12970	13000	13000	12970	330
479	20250219	104600	193681920	13000	13030	13030	12950	1100
480	20250219	104500	179410900	13000	12970	13000	12970	1659
481	20250219	104400	157863470	12980	12980	12980	12980	0
482	20250219	104300	157863470	12980	12960	12980	12960	16
483	20250219	104200	157655990	12960	12950	12960	12950	165
484	20250219	104100	155517610	12950	12940	12950	12940	38
485	20250219	104000	155025530	12950	12950	12950	12950	0
486	20250219	103900	155025530	12950	12950	12950	12950	0
487	20250219	103800	155025530	12950	12950	12950	12950	1
488	20250219	103700	155012580	12950	12950	12950	12950	0
489	20250219	103600	155012580	12950	12950	12950	12950	0
490	20250219	103500	155012580	12950	12950	12950	12950	2
491	20250219	103400	154986680	12920	12920	12920	12920	0
492	20250219	103300	154986680	12920	12930	12930	12920	100
493	20250219	103200	153694140	12930	12930	12930	12930	0
494	20250219	103100	153694140	12930	12930	12930	12930	2
495	20250219	103000	153668280	12950	12950	12950	12950	0
496	20250219	102900	153668280	12950	12950	12950	12950	0
497	20250219	102800	153668280	12950	12950	12950	12950	0
498	20250219	102700	153668280	12950	12950	12950	12950	0
499	20250219	102600	153668280	12950	12950	12950	12950	27
500	20250219	102500	153318630	12960	12950	12960	12950	70
501	20250219	102400	152411930	12950	12950	12950	12950	680
502	20250219	102300	143605930	12950	12950	12950	12950	239
503	20250219	102200	140510880	12930	12930	12930	12930	0
504	20250219	102100	140510880	12930	12930	12930	12930	240
505	20250219	102000	137407680	12930	12930	12930	12920	503
506	20250219	101900	130905160	12950	12950	12950	12950	1
507	20250219	101800	130892210	12930	12960	12960	12930	303
508	20250219	101700	126974330	12960	12960	12960	12960	0
509	20250219	101600	126974330	12960	12960	12960	12960	0
510	20250219	101500	126974330	12960	12960	12960	12960	0
511	20250219	101400	126974330	12960	12960	12960	12960	1
512	20250219	101300	126961370	12960	12960	12960	12960	5
513	20250219	101200	126896570	12930	12950	12950	12930	34
514	20250219	101100	126456290	12930	12930	12930	12930	0
515	20250219	101000	126456290	12930	12950	12950	12930	56
516	20250219	100900	125732110	12950	12950	12950	12950	4
517	20250219	100800	125680310	12970	12970	12970	12970	455
518	20250219	100700	119778960	12970	12970	12970	12970	16
519	20250219	100600	119571440	12920	12920	12920	12920	9
520	20250219	100500	119455160	12920	12920	12920	12920	0
521	20250219	100400	119455160	12920	12960	12960	12920	4
522	20250219	100300	119403440	12960	12960	12960	12960	0
523	20250219	100200	119403440	12960	12960	12960	12960	22
524	20250219	100100	119118320	12970	12970	12970	12970	10
525	20250219	100000	118988620	12970	12970	12970	12970	0
526	20250219	095900	118988620	12970	12970	12970	12970	9
527	20250219	095800	118871890	12970	12970	12970	12970	0
528	20250219	095700	118871890	12970	12970	12970	12970	0
529	20250219	095600	118871890	12970	12970	12970	12970	0
530	20250219	095500	118871890	12970	12970	12970	12970	1
531	20250219	095400	118858920	12970	12970	12970	12970	9
532	20250219	095300	118742190	12980	12980	12980	12980	0
533	20250219	095200	118742190	12980	12940	12980	12940	2434
534	20250219	095100	87172550	12940	12940	12940	12940	1
535	20250219	095000	87159610	12940	12940	12940	12940	3
536	20250219	094900	87120790	12940	12940	12940	12940	0
537	20250219	094800	87120790	12940	12940	12940	12940	10
538	20250219	094700	86991390	12910	12910	12910	12910	51
539	20250219	094600	86332980	12900	12910	12910	12900	82
540	20250219	094500	85274900	12900	12900	12900	12900	3
541	20250219	094400	85236200	12950	12950	12950	12950	0
542	20250219	094300	85236200	12950	12950	12950	12950	3
543	20250219	094200	85197350	12950	12950	12950	12950	30
544	20250219	094100	84808850	12950	12950	12950	12950	2
545	20250219	094000	84782950	12950	12950	12950	12950	0
546	20250219	093900	84782950	12950	12950	12950	12950	25
547	20250219	093800	84459200	12950	12950	12950	12950	200
548	20250219	093700	81869200	12940	12940	12940	12940	25
549	20250219	093600	81545700	12940	12940	12940	12940	149
550	20250219	093500	79617640	12940	12890	12940	12890	414
551	20250219	093400	74281130	12890	12890	12890	12890	1
552	20250219	093300	74268240	12890	12910	12950	12890	904
553	20250219	093200	62579530	12910	12910	12910	12910	60
554	20250219	093100	61804930	12910	12910	12910	12910	2
555	20250219	093000	61779110	12890	12910	12910	12890	79
556	20250219	092900	60759240	12890	12890	12890	12890	0
557	20250219	092800	60759240	12890	12890	12890	12890	261
558	20250219	092700	57394950	12920	12920	12920	12920	153
559	20250219	092600	55418190	12900	12900	12900	12900	0
560	20250219	092500	55418190	12900	12920	12920	12900	52
561	20250219	092400	54746390	12930	12930	12930	12930	20
562	20250219	092300	54487790	12880	12880	12880	12880	0
563	20250219	092200	54487790	12880	12880	12880	12880	0
564	20250219	092100	54487790	12880	12880	12880	12880	0
565	20250219	092000	54487790	12880	12890	12900	12880	1123
566	20250219	091900	40002970	12890	12890	12890	12890	1
567	20250219	091800	39990080	12940	12940	12940	12940	0
568	20250219	091700	39990080	12940	12930	12940	12930	250
569	20250219	091600	36756880	12930	12930	12930	12880	69
570	20250219	091500	35865160	12890	12880	12890	12880	34
571	20250219	091400	35427200	12880	12880	12880	12880	1
572	20250219	091300	35414320	12900	12900	12900	12900	100
573	20250219	091200	34124320	12950	12940	12950	12940	7
574	20250219	091100	34033720	12900	12890	12900	12850	204
575	20250219	091000	31402200	12850	12850	12850	12850	1
576	20250219	090900	31389350	12850	12880	12880	12850	285
577	20250219	090800	27725150	12880	12900	12900	12880	46
578	20250219	090700	27132020	12900	12950	12990	12900	7
579	20250219	090600	27041580	12950	12950	12950	12950	101
580	20250219	090500	25733630	12890	12890	12890	12880	1379
581	20250219	090400	7963840	12890	12890	12890	12890	5
582	20250219	090300	7899390	12900	12900	12900	12900	218
583	20250219	090200	5087190	12900	13010	13010	12900	3
584	20250219	090100	5048380	12930	12940	12940	12930	52
585	20250219	090000	4376000	12950	13030	13030	12950	328