KissMeData/103840/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	201600	309514220	3000	3000	3000	3000	908
3	20250219	201500	309514220	3000	3000	3000	3000	0
4	20250219	201400	309514220	3000	3000	3000	3000	0
5	20250219	201300	309514220	3000	3000	3000	3000	0
6	20250219	201200	309514220	3000	3000	3000	3000	0
7	20250219	201100	309514220	3000	3000	3000	3000	0
8	20250219	201000	309514220	3000	3000	3000	3000	0
9	20250219	200900	309514220	3000	3000	3000	3000	0
10	20250219	200800	309514220	3000	3000	3000	3000	0
11	20250219	200700	309514220	3000	3000	3000	3000	0
12	20250219	200600	309514220	3000	3000	3000	3000	0
13	20250219	200500	309514220	3000	3000	3000	3000	0
14	20250219	200400	309514220	3000	3000	3000	3000	0
15	20250219	200300	309514220	3000	3000	3000	3000	0
16	20250219	200200	309514220	3000	3000	3000	3000	0
17	20250219	200100	309514220	3000	3000	3000	3000	0
18	20250219	200000	309514220	3000	3000	3000	3000	0
19	20250219	195900	309514220	3000	3000	3000	3000	0
20	20250219	195800	309514220	3000	3000	3000	3000	0
21	20250219	195700	309514220	3000	3000	3000	3000	0
22	20250219	195600	309514220	3000	3000	3000	3000	0
23	20250219	195500	309514220	3000	3000	3000	3000	0
24	20250219	195400	309514220	3000	3000	3000	3000	0
25	20250219	195300	309514220	3000	3000	3000	3000	0
26	20250219	195200	309514220	3000	3000	3000	3000	0
27	20250219	195100	309514220	3000	3000	3000	3000	0
28	20250219	195000	309514220	3000	3000	3000	3000	0
29	20250219	194900	309514220	3000	3000	3000	3000	0
30	20250219	194800	309514220	3000	3000	3000	3000	0
31	20250219	194700	309514220	3000	3000	3000	3000	0
32	20250219	194600	309514220	3000	3000	3000	3000	908
33	20250219	194500	309514220	3000	3000	3000	3000	0
34	20250219	194400	309514220	3000	3000	3000	3000	0
35	20250219	194300	309514220	3000	3000	3000	3000	0
36	20250219	194200	309514220	3000	3000	3000	3000	0
37	20250219	194100	309514220	3000	3000	3000	3000	0
38	20250219	194000	309514220	3000	3000	3000	3000	0
39	20250219	193900	309514220	3000	3000	3000	3000	0
40	20250219	193800	309514220	3000	3000	3000	3000	0
41	20250219	193700	309514220	3000	3000	3000	3000	0
42	20250219	193600	309514220	3000	3000	3000	3000	0
43	20250219	193500	309514220	3000	3000	3000	3000	0
44	20250219	193400	309514220	3000	3000	3000	3000	0
45	20250219	193300	309514220	3000	3000	3000	3000	0
46	20250219	193200	309514220	3000	3000	3000	3000	0
47	20250219	193100	309514220	3000	3000	3000	3000	0
48	20250219	193000	309514220	3000	3000	3000	3000	0
49	20250219	192900	309514220	3000	3000	3000	3000	0
50	20250219	192800	309514220	3000	3000	3000	3000	0
51	20250219	192700	309514220	3000	3000	3000	3000	0
52	20250219	192600	309514220	3000	3000	3000	3000	0
53	20250219	192500	309514220	3000	3000	3000	3000	0
54	20250219	192400	309514220	3000	3000	3000	3000	0
55	20250219	192300	309514220	3000	3000	3000	3000	0
56	20250219	192200	309514220	3000	3000	3000	3000	0
57	20250219	192100	309514220	3000	3000	3000	3000	0
58	20250219	192000	309514220	3000	3000	3000	3000	0
59	20250219	191900	309514220	3000	3000	3000	3000	0
60	20250219	191800	309514220	3000	3000	3000	3000	0
61	20250219	191700	309514220	3000	3000	3000	3000	0
62	20250219	191600	309514220	3000	3000	3000	3000	908
63	20250219	191500	309514220	3000	3000	3000	3000	0
64	20250219	191400	309514220	3000	3000	3000	3000	0
65	20250219	191300	309514220	3000	3000	3000	3000	0
66	20250219	191200	309514220	3000	3000	3000	3000	0
67	20250219	191100	309514220	3000	3000	3000	3000	0
68	20250219	191000	309514220	3000	3000	3000	3000	0
69	20250219	190900	309514220	3000	3000	3000	3000	0
70	20250219	190800	309514220	3000	3000	3000	3000	0
71	20250219	190700	309514220	3000	3000	3000	3000	0
72	20250219	190600	309514220	3000	3000	3000	3000	0
73	20250219	190500	309514220	3000	3000	3000	3000	0
74	20250219	190400	309514220	3000	3000	3000	3000	0
75	20250219	190300	309514220	3000	3000	3000	3000	0
76	20250219	190200	309514220	3000	3000	3000	3000	0
77	20250219	190100	309514220	3000	3000	3000	3000	0
78	20250219	190000	309514220	3000	3000	3000	3000	0
79	20250219	185900	309514220	3000	3000	3000	3000	0
80	20250219	185800	309514220	3000	3000	3000	3000	0
81	20250219	185700	309514220	3000	3000	3000	3000	0
82	20250219	185600	309514220	3000	3000	3000	3000	0
83	20250219	185500	309514220	3000	3000	3000	3000	0
84	20250219	185400	309514220	3000	3000	3000	3000	0
85	20250219	185300	309514220	3000	3000	3000	3000	0
86	20250219	185200	309514220	3000	3000	3000	3000	0
87	20250219	185100	309514220	3000	3000	3000	3000	0
88	20250219	185000	309514220	3000	3000	3000	3000	0
89	20250219	184900	309514220	3000	3000	3000	3000	0
90	20250219	184800	309514220	3000	3000	3000	3000	0
91	20250219	184700	309514220	3000	3000	3000	3000	0
92	20250219	184600	309514220	3000	3000	3000	3000	908
93	20250219	184500	309514220	3000	3000	3000	3000	0
94	20250219	184400	309514220	3000	3000	3000	3000	0
95	20250219	184300	309514220	3000	3000	3000	3000	0
96	20250219	184200	309514220	3000	3000	3000	3000	0
97	20250219	184100	309514220	3000	3000	3000	3000	0
98	20250219	184000	309514220	3000	3000	3000	3000	0
99	20250219	183900	309514220	3000	3000	3000	3000	0
100	20250219	183800	309514220	3000	3000	3000	3000	0
101	20250219	183700	309514220	3000	3000	3000	3000	0
102	20250219	183600	309514220	3000	3000	3000	3000	0
103	20250219	183500	309514220	3000	3000	3000	3000	0
104	20250219	183400	309514220	3000	3000	3000	3000	0
105	20250219	183300	309514220	3000	3000	3000	3000	0
106	20250219	183200	309514220	3000	3000	3000	3000	0
107	20250219	183100	309514220	3000	3000	3000	3000	0
108	20250219	183000	309514220	3000	3000	3000	3000	0
109	20250219	182900	309514220	3000	3000	3000	3000	0
110	20250219	182800	309514220	3000	3000	3000	3000	0
111	20250219	182700	309514220	3000	3000	3000	3000	0
112	20250219	182600	309514220	3000	3000	3000	3000	0
113	20250219	182500	309514220	3000	3000	3000	3000	0
114	20250219	182400	309514220	3000	3000	3000	3000	0
115	20250219	182300	309514220	3000	3000	3000	3000	0
116	20250219	182200	309514220	3000	3000	3000	3000	0
117	20250219	182100	309514220	3000	3000	3000	3000	0
118	20250219	182000	309514220	3000	3000	3000	3000	0
119	20250219	181900	309514220	3000	3000	3000	3000	0
120	20250219	181800	309514220	3000	3000	3000	3000	0
121	20250219	181700	309514220	3000	3000	3000	3000	0
122	20250219	181600	309514220	3000	3000	3000	3000	908
123	20250219	181500	309514220	3000	3000	3000	3000	0
124	20250219	181400	309514220	3000	3000	3000	3000	0
125	20250219	181300	309514220	3000	3000	3000	3000	0
126	20250219	181200	309514220	3000	3000	3000	3000	0
127	20250219	181100	309514220	3000	3000	3000	3000	0
128	20250219	181000	309514220	3000	3000	3000	3000	0
129	20250219	180900	309514220	3000	3000	3000	3000	0
130	20250219	180800	309514220	3000	3000	3000	3000	0
131	20250219	180700	309514220	3000	3000	3000	3000	0
132	20250219	180600	309514220	3000	3000	3000	3000	0
133	20250219	180500	309514220	3000	3000	3000	3000	0
134	20250219	180400	309514220	3000	3000	3000	3000	0
135	20250219	180300	309514220	3000	3000	3000	3000	0
136	20250219	180200	309514220	3000	3000	3000	3000	0
137	20250219	180100	309514220	3000	3000	3000	3000	0
138	20250219	180000	309514220	3000	3000	3000	3000	0
139	20250219	175900	309514220	3000	3000	3000	3000	0
140	20250219	175800	309514220	3000	3000	3000	3000	0
141	20250219	175700	309514220	3000	3000	3000	3000	0
142	20250219	175600	309514220	3000	3000	3000	3000	0
143	20250219	175500	309514220	3000	3000	3000	3000	0
144	20250219	175400	309514220	3000	3000	3000	3000	0
145	20250219	175300	309514220	3000	3000	3000	3000	0
146	20250219	175200	309514220	3000	3000	3000	3000	0
147	20250219	175100	309514220	3000	3000	3000	3000	0
148	20250219	175000	309514220	3000	3000	3000	3000	0
149	20250219	174900	309514220	3000	3000	3000	3000	0
150	20250219	174800	309514220	3000	3000	3000	3000	0
151	20250219	174700	309514220	3000	3000	3000	3000	0
152	20250219	174600	309514220	3000	3000	3000	3000	908
153	20250219	174500	309514220	3000	3000	3000	3000	0
154	20250219	174400	309514220	3000	3000	3000	3000	0
155	20250219	174300	309514220	3000	3000	3000	3000	0
156	20250219	174200	309514220	3000	3000	3000	3000	0
157	20250219	174100	309514220	3000	3000	3000	3000	0
158	20250219	174000	309514220	3000	3000	3000	3000	0
159	20250219	173900	309514220	3000	3000	3000	3000	0
160	20250219	173800	309514220	3000	3000	3000	3000	0
161	20250219	173700	309514220	3000	3000	3000	3000	0
162	20250219	173600	309514220	3000	3000	3000	3000	0
163	20250219	173500	309514220	3000	3000	3000	3000	0
164	20250219	173400	309514220	3000	3000	3000	3000	0
165	20250219	173300	309514220	3000	3000	3000	3000	0
166	20250219	173200	309514220	3000	3000	3000	3000	0
167	20250219	173100	309514220	3000	3000	3000	3000	0
168	20250219	173000	309514220	3000	3000	3000	3000	0
169	20250219	172900	309514220	3000	3000	3000	3000	0
170	20250219	172800	309514220	3000	3000	3000	3000	0
171	20250219	172700	309514220	3000	3000	3000	3000	0
172	20250219	172600	309514220	3000	3000	3000	3000	0
173	20250219	172500	309514220	3000	3000	3000	3000	0
174	20250219	172400	309514220	3000	3000	3000	3000	0
175	20250219	172300	309514220	3000	3000	3000	3000	0
176	20250219	172200	309514220	3000	3000	3000	3000	0
177	20250219	172100	309514220	3000	3000	3000	3000	0
178	20250219	172000	309514220	3000	3000	3000	3000	0
179	20250219	171900	309514220	3000	3000	3000	3000	0
180	20250219	171800	309514220	3000	3000	3000	3000	0
181	20250219	171700	309514220	3000	3000	3000	3000	0
182	20250219	171600	309514220	3000	3000	3000	3000	908
183	20250219	171500	309514220	3000	3000	3000	3000	0
184	20250219	171400	309514220	3000	3000	3000	3000	0
185	20250219	171300	309514220	3000	3000	3000	3000	0
186	20250219	171200	309514220	3000	3000	3000	3000	0
187	20250219	171100	309514220	3000	3000	3000	3000	0
188	20250219	171000	309514220	3000	3000	3000	3000	0
189	20250219	170900	309514220	3000	3000	3000	3000	0
190	20250219	170800	309514220	3000	3000	3000	3000	0
191	20250219	170700	309514220	3000	3000	3000	3000	0
192	20250219	170600	309514220	3000	3000	3000	3000	0
193	20250219	170500	309514220	3000	3000	3000	3000	0
194	20250219	170400	309514220	3000	3000	3000	3000	0
195	20250219	170300	309514220	3000	3000	3000	3000	0
196	20250219	170200	309514220	3000	3000	3000	3000	0
197	20250219	170100	309514220	3000	3000	3000	3000	0
198	20250219	170000	309514220	3000	3000	3000	3000	0
199	20250219	165900	309514220	3000	3000	3000	3000	0
200	20250219	165800	309514220	3000	3000	3000	3000	0
201	20250219	165700	309514220	3000	3000	3000	3000	0
202	20250219	165600	309514220	3000	3000	3000	3000	0
203	20250219	165500	309514220	3000	3000	3000	3000	0
204	20250219	165400	309514220	3000	3000	3000	3000	0
205	20250219	165300	309514220	3000	3000	3000	3000	0
206	20250219	165200	309514220	3000	3000	3000	3000	0
207	20250219	165100	309514220	3000	3000	3000	3000	0
208	20250219	165000	309514220	3000	3000	3000	3000	0
209	20250219	164900	309514220	3000	3000	3000	3000	0
210	20250219	164800	309514220	3000	3000	3000	3000	0
211	20250219	164700	309514220	3000	3000	3000	3000	0
212	20250219	164600	309514220	3000	3000	3000	3000	908
213	20250219	164500	309514220	3000	3000	3000	3000	0
214	20250219	164400	309514220	3000	3000	3000	3000	0
215	20250219	164300	309514220	3000	3000	3000	3000	0
216	20250219	164200	309514220	3000	3000	3000	3000	0
217	20250219	164100	309514220	3000	3000	3000	3000	0
218	20250219	164000	309514220	3000	3000	3000	3000	0
219	20250219	163900	309514220	3000	3000	3000	3000	0
220	20250219	163800	309514220	3000	3000	3000	3000	0
221	20250219	163700	309514220	3000	3000	3000	3000	0
222	20250219	163600	309514220	3000	3000	3000	3000	0
223	20250219	163500	309514220	3000	3000	3000	3000	0
224	20250219	163400	309514220	3000	3000	3000	3000	0
225	20250219	163300	309514220	3000	3000	3000	3000	0
226	20250219	163200	309514220	3000	3000	3000	3000	0
227	20250219	163100	309514220	3000	3000	3000	3000	0
228	20250219	163000	309514220	3000	3000	3000	3000	0
229	20250219	162900	309514220	3000	3000	3000	3000	0
230	20250219	162800	309514220	3000	3000	3000	3000	0
231	20250219	162700	309514220	3000	3000	3000	3000	0
232	20250219	162600	309514220	3000	3000	3000	3000	0
233	20250219	162500	309514220	3000	3000	3000	3000	0
234	20250219	162400	309514220	3000	3000	3000	3000	0
235	20250219	162300	309514220	3000	3000	3000	3000	0
236	20250219	162200	309514220	3000	3000	3000	3000	0
237	20250219	162100	309514220	3000	3000	3000	3000	0
238	20250219	162000	309514220	3000	3000	3000	3000	0
239	20250219	161900	309514220	3000	3000	3000	3000	0
240	20250219	161800	309514220	3000	3000	3000	3000	0
241	20250219	161700	309514220	3000	3000	3000	3000	0
242	20250219	161600	309514220	3000	3000	3000	3000	908
243	20250219	161500	309514220	3000	3000	3000	3000	0
244	20250219	161400	309514220	3000	3000	3000	3000	0
245	20250219	161300	309514220	3000	3000	3000	3000	0
246	20250219	161200	309514220	3000	3000	3000	3000	0
247	20250219	161100	309514220	3000	3000	3000	3000	0
248	20250219	161000	309514220	3000	3000	3000	3000	0
249	20250219	160900	309514220	3000	3000	3000	3000	0
250	20250219	160800	309514220	3000	3000	3000	3000	0
251	20250219	160700	309514220	3000	3000	3000	3000	0
252	20250219	160600	309514220	3000	3000	3000	3000	0
253	20250219	160500	309514220	3000	3000	3000	3000	0
254	20250219	160400	309514220	3000	3000	3000	3000	0
255	20250219	160300	309514220	3000	3000	3000	3000	0
256	20250219	160200	309514220	3000	3000	3000	3000	0
257	20250219	160100	309514220	3000	3000	3000	3000	0
258	20250219	160000	309514220	3000	3000	3000	3000	0
259	20250219	155900	309514220	3000	3000	3000	3000	0
260	20250219	155800	309514220	3000	3000	3000	3000	0
261	20250219	155700	309514220	3000	3000	3000	3000	0
262	20250219	155600	309514220	3000	3000	3000	3000	0
263	20250219	155500	309514220	3000	3000	3000	3000	0
264	20250219	155400	309514220	3000	3000	3000	3000	0
265	20250219	155300	309514220	3000	3000	3000	3000	0
266	20250219	155200	309514220	3000	3000	3000	3000	0
267	20250219	155100	309514220	3000	3000	3000	3000	0
268	20250219	155000	309514220	3000	3000	3000	3000	0
269	20250219	154900	309514220	3000	3000	3000	3000	0
270	20250219	154800	309514220	3000	3000	3000	3000	0
271	20250219	154700	309514220	3000	3000	3000	3000	0
272	20250219	154600	309514220	3000	3000	3000	3000	908
273	20250219	154500	309514220	3000	3000	3000	3000	0
274	20250219	154400	309514220	3000	3000	3000	3000	0
275	20250219	154300	309514220	3000	3000	3000	3000	0
276	20250219	154200	309514220	3000	3000	3000	3000	0
277	20250219	154100	309514220	3000	3000	3000	3000	0
278	20250219	154000	309514220	3000	3000	3000	3000	0
279	20250219	153900	309514220	3000	3000	3000	3000	0
280	20250219	153800	309514220	3000	3000	3000	3000	0
281	20250219	153700	309514220	3000	3000	3000	3000	0
282	20250219	153600	309514220	3000	3000	3000	3000	0
283	20250219	153500	309514220	3000	3000	3000	3000	0
284	20250219	153400	309514220	3000	3000	3000	3000	0
285	20250219	153300	309514220	3000	3000	3000	3000	0
286	20250219	153200	309514220	3000	3000	3000	3000	0
287	20250219	153100	309514220	3000	3000	3000	3000	0
288	20250219	153000	309514220	3000	3000	3000	3000	908
289	20250219	152900	306790220	3010	3010	3010	3010	0
290	20250219	152800	306790220	3010	3010	3010	3010	0
291	20250219	152700	306790220	3010	3010	3010	3010	0
292	20250219	152600	306790220	3010	3010	3010	3010	0
293	20250219	152500	306790220	3010	3010	3010	3010	0
294	20250219	152400	306790220	3010	3010	3010	3010	0
295	20250219	152300	306790220	3010	3010	3010	3010	0
296	20250219	152200	306790220	3010	3010	3010	3010	0
297	20250219	152100	306790220	3010	3010	3010	3010	0
298	20250219	152000	306790220	3010	3010	3010	3010	0
299	20250219	151900	306790220	3010	3000	3010	3000	109
300	20250219	151800	306463210	3000	3000	3000	3000	0
301	20250219	151700	306463210	3000	3000	3000	3000	0
302	20250219	151600	306463210	3000	3000	3000	3000	446
303	20250219	151500	305125210	3000	3000	3000	3000	625
304	20250219	151400	303250210	2995	3000	3000	2995	17
305	20250219	151300	303199285	3000	3000	3000	3000	7
306	20250219	151200	303178285	3000	3000	3000	3000	1602
307	20250219	151100	298372285	3000	3000	3000	3000	152
308	20250219	151000	297916285	3000	3000	3000	2995	1903
309	20250219	150900	292207685	3000	3010	3010	3000	145
310	20250219	150800	291772535	3000	3000	3000	3000	180
311	20250219	150700	291232535	3000	3000	3000	3000	75
312	20250219	150600	291007535	3010	3010	3010	3010	40
313	20250219	150500	290887135	3010	3010	3010	3010	1
314	20250219	150400	290884125	3000	3000	3000	3000	88
315	20250219	150300	290620125	3005	3000	3005	3000	53
316	20250219	150200	290460960	3000	3000	3000	3000	0
317	20250219	150100	290460960	3000	3000	3000	3000	0
318	20250219	150000	290460960	3000	3000	3000	3000	0
319	20250219	145900	290460960	3000	3005	3005	3000	300
320	20250219	145800	289560945	3005	3005	3005	3005	26
321	20250219	145700	289482815	3000	3000	3000	3000	0
322	20250219	145600	289482815	3000	3000	3000	3000	306
323	20250219	145500	288564815	3005	3005	3005	3005	0
324	20250219	145400	288564815	3005	3000	3005	3000	27
325	20250219	145300	288483810	3000	3000	3000	3000	40
326	20250219	145200	288363810	3000	3005	3005	3000	320
327	20250219	145100	287403800	3005	3005	3005	3005	20
328	20250219	145000	287343700	3005	3005	3005	3005	63
329	20250219	144900	287154385	3000	3000	3000	3000	497
330	20250219	144800	285663385	3005	3005	3005	3005	2
331	20250219	144700	285657375	3005	3005	3005	3005	0
332	20250219	144600	285657375	3005	3005	3005	3000	703
333	20250219	144500	283548255	3000	3000	3000	3000	2684
334	20250219	144400	275496255	3005	3005	3005	3005	1
335	20250219	144300	275493250	3005	3005	3005	3005	0
336	20250219	144200	275493250	3005	3005	3005	3005	157
337	20250219	144100	275021465	3005	3005	3005	3005	0
338	20250219	144000	275021465	3005	3005	3005	3005	10
339	20250219	143900	274991415	3010	3010	3010	3010	0
340	20250219	143800	274991415	3010	3000	3010	3000	296
341	20250219	143700	274103405	3010	3010	3010	3010	0
342	20250219	143600	274103405	3010	3005	3010	3005	86
343	20250219	143500	273844700	3005	3005	3005	3005	353
344	20250219	143400	272783935	3000	3005	3005	3000	367
345	20250219	143300	271682685	3005	3005	3005	3005	4
346	20250219	143200	271670665	3000	3000	3000	3000	0
347	20250219	143100	271670665	3000	3005	3005	3000	215
348	20250219	143000	271024600	3005	3005	3005	3005	203
349	20250219	142900	270414585	3005	3005	3005	3005	0
350	20250219	142800	270414585	3005	3005	3005	3005	2
351	20250219	142700	270408575	3005	3005	3005	3005	203
352	20250219	142600	269798560	3005	3005	3005	3005	100
353	20250219	142500	269498060	3005	3005	3005	3005	153
354	20250219	142400	269038295	3005	3005	3005	3005	1284
355	20250219	142300	265179875	3010	3010	3010	3010	1
356	20250219	142200	265176865	3010	3010	3010	3010	118
357	20250219	142100	264821685	3005	3005	3005	3005	0
358	20250219	142000	264821685	3005	3005	3005	3005	296
359	20250219	141900	263932205	3005	3005	3005	3005	70
360	20250219	141800	263721855	3005	3005	3005	3005	35
361	20250219	141700	263616680	3005	3005	3005	3005	0
362	20250219	141600	263616680	3005	3015	3015	3005	361
363	20250219	141500	262531235	3010	3005	3010	3005	2003
364	20250219	141400	256512205	3005	3005	3015	3005	193
365	20250219	141300	255931595	3010	3005	3015	3005	311
366	20250219	141200	254996960	3010	3010	3010	3010	960
367	20250219	141100	252107360	3010	3010	3010	3010	233
368	20250219	141000	251406030	3005	3005	3005	3005	0
369	20250219	140900	251406030	3005	3010	3010	3005	294
370	20250219	140800	250522555	3010	3010	3010	3010	20
371	20250219	140700	250462355	3005	3005	3005	3005	0
372	20250219	140600	250462355	3005	3005	3005	3005	298
373	20250219	140500	249566865	3010	3010	3010	3010	1
374	20250219	140400	249563855	3010	3010	3010	3010	20
375	20250219	140300	249503655	3005	3005	3005	3005	355
376	20250219	140200	248436880	3010	3010	3010	3010	36
377	20250219	140100	248328520	3015	3015	3015	3015	9
378	20250219	140000	248301385	3010	3010	3010	3010	10
379	20250219	135900	248271285	3005	3005	3005	3005	425
380	20250219	135800	246994160	3010	3015	3015	3010	3
381	20250219	135700	246985120	3015	3015	3015	3015	13
382	20250219	135600	246945925	3010	3010	3010	3010	0
383	20250219	135500	246945925	3010	3010	3010	3010	320
384	20250219	135400	245982725	3010	3010	3010	3010	28
385	20250219	135300	245898445	3010	3010	3010	3010	1
386	20250219	135200	245895435	3010	3010	3010	3010	1
387	20250219	135100	245892425	3005	3005	3005	3005	314
388	20250219	135000	244948855	3005	3005	3005	3005	0
389	20250219	134900	244948855	3005	3005	3005	3005	0
390	20250219	134800	244948855	3005	3005	3005	3005	330
391	20250219	134700	243957205	3015	3015	3015	3015	0
392	20250219	134600	243957205	3015	3015	3015	3015	20
393	20250219	134500	243896905	3015	3015	3015	3015	1
394	20250219	134400	243893890	3005	3005	3005	3005	318
395	20250219	134300	242938300	3005	3005	3005	3005	120
396	20250219	134200	242577700	3005	3005	3005	3005	0
397	20250219	134100	242577700	3005	3005	3005	3005	275
398	20250219	134000	241751325	3005	3005	3005	3005	0
399	20250219	133900	241751325	3005	3005	3005	3005	0
400	20250219	133800	241751325	3005	3005	3005	3005	0
401	20250219	133700	241751325	3005	3005	3005	3005	324
402	20250219	133600	240777705	3015	3015	3015	3015	1
403	20250219	133500	240774690	3005	3005	3005	3005	0
404	20250219	133400	240774690	3005	3005	3005	3005	270
405	20250219	133300	239963340	3015	3015	3015	3015	175
406	20250219	133200	239435715	3010	3010	3010	3010	1
407	20250219	133100	239432705	3020	3010	3020	3010	147
408	20250219	133000	238989540	3015	3010	3015	3005	328
409	20250219	132900	238003805	3010	3010	3010	3010	77
410	20250219	132800	237772035	3010	3010	3010	3010	286
411	20250219	132700	236911175	3010	3010	3010	3010	37
412	20250219	132600	236799805	3005	3005	3005	3005	282
413	20250219	132500	235952395	3010	3010	3010	3010	0
414	20250219	132400	235952395	3010	3010	3010	3010	28
415	20250219	132300	235868115	3010	3010	3010	3005	757
416	20250219	132200	233591160	3010	3010	3010	3010	1
417	20250219	132100	233588150	3010	3010	3010	3010	0
418	20250219	132000	233588150	3010	3010	3010	3010	145
419	20250219	131900	233151700	3005	3005	3005	3005	271
420	20250219	131800	232337345	3010	3010	3010	3010	16
421	20250219	131700	232289185	3005	3005	3005	3005	0
422	20250219	131600	232289185	3005	3005	3005	3005	315
423	20250219	131500	231342610	3010	3010	3010	3010	0
424	20250219	131400	231342610	3010	3010	3010	3010	84
425	20250219	131300	231089770	3010	3005	3010	3005	214
426	20250219	131200	230445680	3005	3010	3010	3005	424
427	20250219	131100	229170830	3010	3010	3010	3010	4
428	20250219	131000	229158790	3010	3010	3010	3010	206
429	20250219	130900	228538730	3010	3010	3010	3010	301
430	20250219	130800	227632720	3025	3025	3025	3025	0
431	20250219	130700	227632720	3025	3025	3025	3025	0
432	20250219	130600	227632720	3025	3025	3025	3025	1
433	20250219	130500	227629695	3010	3005	3010	3005	2694
434	20250219	130400	219522170	3025	3025	3025	3025	0
435	20250219	130300	219522170	3025	3025	3025	3025	156
436	20250219	130200	219050270	3005	3005	3005	3005	0
437	20250219	130100	219050270	3005	3005	3005	3005	298
438	20250219	130000	218154780	3025	3010	3025	3005	264
439	20250219	125900	217358555	3010	3010	3010	3010	0
440	20250219	125800	217358555	3010	3010	3010	3010	831
441	20250219	125700	214857245	3010	3010	3010	3010	0
442	20250219	125600	214857245	3010	3010	3010	3010	0
443	20250219	125500	214857245	3010	3010	3010	3010	0
444	20250219	125400	214857245	3010	3010	3010	3010	649
445	20250219	125300	212903755	3010	3010	3010	3010	100
446	20250219	125200	212602755	3010	3010	3010	3010	0
447	20250219	125100	212602755	3010	3010	3010	3010	295
448	20250219	125000	211714805	3010	3010	3010	3010	0
449	20250219	124900	211714805	3010	3010	3010	3010	0
450	20250219	124800	211714805	3010	3010	3010	3010	0
451	20250219	124700	211714805	3010	3010	3010	3010	313
452	20250219	124600	210772675	3015	3015	3015	3015	0
453	20250219	124500	210772675	3015	3015	3015	3015	1049
454	20250219	124400	207609940	3015	3015	3015	3015	0
455	20250219	124300	207609940	3015	3015	3015	3015	280
456	20250219	124200	206765740	3025	3025	3025	3025	2
457	20250219	124100	206759690	3015	3015	3015	3015	0
458	20250219	124000	206759690	3015	3015	3015	3015	316
459	20250219	123900	205806950	3015	3015	3015	3015	0
460	20250219	123800	205806950	3015	3015	3015	3015	0
461	20250219	123700	205806950	3015	3015	3015	3015	274
462	20250219	123600	204980840	3015	3015	3015	3015	3
463	20250219	123500	204971795	3010	3010	3010	3010	0
464	20250219	123400	204971795	3010	3010	3010	3010	1
465	20250219	123300	204968785	3025	3010	3025	3010	321
466	20250219	123200	204002560	3010	3030	3030	3010	548
467	20250219	123100	202352560	3030	3030	3030	3030	0
468	20250219	123000	202352560	3030	3030	3030	3030	6
469	20250219	122900	202334380	3015	3015	3015	3015	274
470	20250219	122800	201508270	3015	3015	3015	3015	0
471	20250219	122700	201508270	3015	3015	3015	3015	0
472	20250219	122600	201508270	3015	3015	3015	3015	305
473	20250219	122500	200588695	3030	3030	3030	3030	0
474	20250219	122400	200588695	3030	3030	3030	3030	0
475	20250219	122300	200588695	3030	3030	3030	3030	0
476	20250219	122200	200588695	3030	3030	3030	3015	432
477	20250219	122100	199284055	3030	3030	3030	3030	0
478	20250219	122000	199284055	3030	3030	3030	3030	38
479	20250219	121900	199168915	3015	3015	3015	3015	0
480	20250219	121800	199168915	3015	3015	3015	3015	324
481	20250219	121700	198192055	3015	3015	3015	3015	0
482	20250219	121600	198192055	3015	3015	3015	3015	0
483	20250219	121500	198192055	3015	3015	3015	3015	270
484	20250219	121400	197378005	3030	3030	3030	3030	0
485	20250219	121300	197378005	3030	3030	3030	3030	33
486	20250219	121200	197278015	3030	3030	3030	3030	1
487	20250219	121100	197274985	3015	3030	3030	3015	347
488	20250219	121000	196228195	3030	3025	3030	3025	9
489	20250219	120900	196200965	3025	3025	3025	3025	17
490	20250219	120800	196149540	3015	3015	3015	3015	285
491	20250219	120700	195290265	3015	3015	3015	3015	0
492	20250219	120600	195290265	3015	3015	3015	3015	0
493	20250219	120500	195290265	3015	3015	3015	3015	0
494	20250219	120400	195290265	3015	3015	3015	3015	323
495	20250219	120300	194316420	3025	3025	3025	3025	0
496	20250219	120200	194316420	3025	3020	3025	3020	52
497	20250219	120100	194159375	3010	3010	3010	3010	271
498	20250219	120000	193343665	3015	3015	3015	3015	293
499	20250219	115900	192460270	3010	3010	3010	3010	1
500	20250219	115800	192457260	3015	3015	3015	3015	0
501	20250219	115700	192457260	3015	3010	3015	3010	414
502	20250219	115600	191210620	3015	3015	3015	3015	25
503	20250219	115500	191135245	3010	3010	3010	3010	0
504	20250219	115400	191135245	3010	3010	3010	3010	35
505	20250219	115300	191029895	3015	3010	3015	3010	1172
506	20250219	115200	187497710	3015	3015	3015	3015	1
507	20250219	115100	187494695	3010	3010	3010	3010	2
508	20250219	115000	187488675	3010	3010	3015	3010	1299
509	20250219	114900	183577180	3010	3010	3010	3010	4
510	20250219	114800	183565140	3015	3015	3015	3015	15
511	20250219	114700	183519915	3010	3010	3010	3010	0
512	20250219	114600	183519915	3010	3010	3010	3010	296
513	20250219	114500	182628955	3015	3015	3015	3015	200
514	20250219	114400	182025955	3015	3015	3015	3015	42
515	20250219	114300	181899325	3005	3005	3005	3005	310
516	20250219	114200	180967775	3005	3005	3005	3005	24
517	20250219	114100	180895655	3005	3005	3005	3005	0
518	20250219	114000	180895655	3005	3015	3015	3005	20
519	20250219	113900	180835545	3005	3015	3015	3005	286
520	20250219	113800	179976085	3005	3015	3015	3005	16
521	20250219	113700	179927995	3005	3010	3010	3005	661
522	20250219	113600	177938390	3010	3010	3010	3010	113
523	20250219	113500	177598260	3005	3005	3005	3005	323
524	20250219	113400	176627645	3010	3010	3010	3010	4
525	20250219	113300	176615605	3010	3010	3010	3010	0
526	20250219	113200	176615605	3010	3005	3010	3005	370
527	20250219	113100	175503750	3010	3010	3010	3010	5
528	20250219	113000	175488700	3010	3010	3010	3010	1
529	20250219	112900	175485690	3005	3005	3005	3005	0
530	20250219	112800	175485690	3005	3005	3005	3005	296
531	20250219	112700	174596210	3010	3010	3010	3010	4
532	20250219	112600	174584170	3010	3010	3010	3010	5
533	20250219	112500	174569120	3010	3010	3010	3005	389
534	20250219	112400	173399765	3010	3010	3010	3010	0
535	20250219	112300	173399765	3010	3010	3010	3010	7
536	20250219	112200	173378695	3005	3005	3005	3005	1
537	20250219	112100	173375690	3005	3005	3005	3005	316
538	20250219	112000	172426110	3010	3010	3010	3010	100
539	20250219	111900	172125110	3005	3005	3005	3005	0
540	20250219	111800	172125110	3005	3005	3005	3005	607
541	20250219	111700	170301075	3005	3005	3005	3005	20
542	20250219	111600	170240975	3010	3010	3010	3010	37
543	20250219	111500	170129605	3005	3005	3010	3005	120
544	20250219	111400	169768880	3005	3005	3005	3005	232
545	20250219	111300	169071720	3010	3010	3010	3010	0
546	20250219	111200	169071720	3010	3010	3010	3010	0
547	20250219	111100	169071720	3010	3005	3010	3005	887
548	20250219	111000	166406270	3000	3000	3000	3000	268
549	20250219	110900	165602270	3010	3010	3010	3010	0
550	20250219	110800	165602270	3010	3010	3010	3010	42
551	20250219	110700	165475850	3000	3000	3000	3000	642
552	20250219	110600	163549850	3010	3010	3010	3010	0
553	20250219	110500	163549850	3010	3010	3010	3010	88
554	20250219	110400	163284970	3010	3010	3010	3010	119
555	20250219	110300	162926780	3010	3005	3010	3005	292
556	20250219	110200	162049275	3010	3010	3010	3010	1
557	20250219	110100	162046265	3010	3000	3010	3000	362
558	20250219	110000	160960145	3010	3000	3010	3000	317
559	20250219	105900	160008985	3010	3010	3010	3010	0
560	20250219	105800	160008985	3010	3010	3010	3010	20
561	20250219	105700	159948785	3000	3005	3010	3000	419
562	20250219	105600	158691175	3010	3005	3010	3005	344
563	20250219	105500	157657205	3010	3010	3010	3010	20
564	20250219	105400	157597005	3010	3010	3010	3010	0
565	20250219	105300	157597005	3010	3010	3010	3010	53
566	20250219	105200	157437475	3010	3010	3010	3010	0
567	20250219	105100	157437475	3010	3010	3010	3010	300
568	20250219	105000	156534475	3010	3010	3010	3010	9
569	20250219	104900	156507385	3000	3000	3000	3000	296
570	20250219	104800	155619385	3000	3000	3000	3000	403
571	20250219	104700	154410385	3000	3000	3000	3000	0
572	20250219	104600	154410385	3000	3005	3005	3000	1177
573	20250219	104500	150878635	3005	3010	3010	3005	51
574	20250219	104400	150725375	3010	3010	3010	3010	13
575	20250219	104300	150686245	3010	3005	3010	3005	303
576	20250219	104200	149775720	3000	3000	3000	3000	272
577	20250219	104100	148959720	3005	3005	3005	3005	121
578	20250219	104000	148596115	3005	3005	3005	3005	128
579	20250219	103900	148211475	3000	3000	3000	3000	0
580	20250219	103800	148211475	3000	3005	3005	3000	331
581	20250219	103700	147218330	3005	3005	3005	3005	0
582	20250219	103600	147218330	3005	3005	3005	3005	0
583	20250219	103500	147218330	3005	3000	3005	3000	308
584	20250219	103400	146294325	3005	3005	3005	3005	12
585	20250219	103300	146258265	3000	3005	3005	3000	10092
586	20250219	103200	115981555	3005	3005	3005	3005	216
587	20250219	103100	115332475	3005	3005	3010	3005	458
588	20250219	103000	113955935	3005	3005	3005	3005	0
589	20250219	102900	113955935	3005	3005	3005	3005	2
590	20250219	102800	113949925	3005	3005	3005	3005	0
591	20250219	102700	113949925	3005	3010	3010	3005	314
592	20250219	102600	113006215	3010	3010	3010	3010	1
593	20250219	102500	113003205	3010	3010	3010	3010	5
594	20250219	102400	112988155	3005	3005	3005	3005	302
595	20250219	102300	112080645	3010	3010	3010	3005	889
596	20250219	102200	109408865	3010	3010	3010	3010	0
597	20250219	102100	109408865	3010	3010	3010	3010	334
598	20250219	102000	108403525	3010	3010	3010	3010	57
599	20250219	101900	108231955	3010	3010	3010	3010	0
600	20250219	101800	108231955	3010	3010	3010	3010	0
601	20250219	101700	108231955	3010	3010	3010	3010	300
602	20250219	101600	107328955	3010	3010	3010	3010	0
603	20250219	101500	107328955	3010	3010	3010	3010	199
604	20250219	101400	106729965	3010	3010	3010	3010	741
605	20250219	101300	104499555	3005	3010	3010	3005	354
606	20250219	101200	103435485	3015	3010	3015	3010	244
607	20250219	101100	102700945	3010	3005	3010	3005	200
608	20250219	101000	102099445	3005	3005	3005	3005	313
609	20250219	100900	101158880	3005	3005	3005	3005	20
610	20250219	100800	101098780	3005	3010	3010	3005	103
611	20250219	100700	100789260	3005	3005	3005	3005	1
612	20250219	100600	100786255	3005	3005	3005	3005	425
613	20250219	100500	99509130	3005	3005	3005	3005	0
614	20250219	100400	99509130	3005	3005	3005	3005	651
615	20250219	100300	97552875	3005	3005	3010	3005	423
616	20250219	100200	96281755	3005	3005	3005	3005	315
617	20250219	100100	95335180	3010	3010	3010	3010	701
618	20250219	100000	93225170	3010	3010	3010	3010	0
619	20250219	095900	93225170	3010	3010	3010	3010	446
620	20250219	095800	91882710	3010	3010	3010	3010	200
621	20250219	095700	91280710	3010	3010	3010	3010	50
622	20250219	095600	91130210	3010	3010	3010	3010	0
623	20250219	095500	91130210	3010	3010	3010	3010	224
624	20250219	095400	90455970	3010	3010	3010	3010	60
625	20250219	095300	90275370	3015	3010	3015	3010	23
626	20250219	095200	90206040	3010	3015	3015	3010	830
627	20250219	095100	87705505	3015	3020	3020	3015	71
628	20250219	095000	87491435	3010	3010	3010	3010	0
629	20250219	094900	87491435	3010	3010	3010	3010	0
630	20250219	094800	87491435	3010	3020	3020	3010	327
631	20250219	094700	86507155	3020	3020	3020	3020	2
632	20250219	094600	86501115	3020	3010	3020	3010	12
633	20250219	094500	86464975	3020	3010	3020	3010	418
634	20250219	094400	85205985	3015	3015	3015	3015	16
635	20250219	094300	85157745	3010	3010	3010	3010	510
636	20250219	094200	83622645	3010	3010	3010	3010	2
637	20250219	094100	83616625	3010	3005	3010	3005	745
638	20250219	094000	81377850	3010	3010	3010	3010	0
639	20250219	093900	81377850	3010	3010	3010	3010	13
640	20250219	093800	81338720	3010	3005	3010	3005	377
641	20250219	093700	80205785	3005	3010	3010	3005	269
642	20250219	093600	79397435	3015	3015	3015	3015	1
643	20250219	093500	79394420	3005	3005	3005	3005	0
644	20250219	093400	79394420	3005	3005	3005	3000	1311
645	20250219	093300	75456405	3005	3005	3005	3005	1
646	20250219	093200	75453400	3005	3005	3005	3005	1000
647	20250219	093100	72448400	3000	3020	3020	3000	7265
648	20250219	093000	50596985	3010	3020	3020	3010	287
649	20250219	092900	49733095	3010	3010	3010	3010	50
650	20250219	092800	49582595	3010	3010	3010	3010	74
651	20250219	092700	49359855	3010	3010	3010	3010	553
652	20250219	092600	47695325	3005	3020	3020	3005	774
653	20250219	092500	45368345	3010	3010	3010	3010	0
654	20250219	092400	45368345	3010	3015	3020	3010	704
655	20250219	092300	43245770	3015	3030	3030	3015	293
656	20250219	092200	42362345	3030	3030	3030	3030	0
657	20250219	092100	42362345	3030	3030	3030	3030	43
658	20250219	092000	42232055	3030	3015	3030	3010	334
659	20250219	091900	41220615	3020	3030	3030	3020	492
660	20250219	091800	39732875	3015	3015	3015	3015	450
661	20250219	091700	38376125	3010	3010	3010	3010	504
662	20250219	091600	36859085	3010	3010	3010	3010	291
663	20250219	091500	35983175	3030	3030	3030	3030	83
664	20250219	091400	35731685	3010	3010	3010	3010	1
665	20250219	091300	35728675	3010	3010	3010	3010	100
666	20250219	091200	35427675	3010	3010	3010	3010	304
667	20250219	091100	34512635	3030	3030	3030	3030	86
668	20250219	091000	34252055	3005	3030	3030	3005	1037
669	20250219	090900	31128705	3025	3015	3025	3015	1409
670	20250219	090800	26870130	3025	3010	3025	3010	2226
671	20250219	090700	20151360	3010	3010	3010	3010	2
672	20250219	090600	20145340	3020	3020	3020	3020	43
673	20250219	090500	20015480	3005	3005	3020	3005	955
674	20250219	090400	17136345	3005	3000	3005	3000	3750
675	20250219	090300	5883595	3000	3005	3005	3000	203
676	20250219	090200	5273935	3005	3005	3005	3005	600
677	20250219	090100	3470935	3005	3005	3005	3005	588
678	20250219	090000	1703995	3015	3005	3015	3005	567