KissMeData/032850/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	191700	553144540	4990	4990	4990	4990	3541
3	20250219	191600	553144540	4990	4990	4990	4990	0
4	20250219	191500	553144540	4990	4990	4990	4990	0
5	20250219	191400	553144540	4990	4990	4990	4990	0
6	20250219	191300	553144540	4990	4990	4990	4990	0
7	20250219	191200	553144540	4990	4990	4990	4990	0
8	20250219	191100	553144540	4990	4990	4990	4990	0
9	20250219	191000	553144540	4990	4990	4990	4990	0
10	20250219	190900	553144540	4990	4990	4990	4990	0
11	20250219	190800	553144540	4990	4990	4990	4990	0
12	20250219	190700	553144540	4990	4990	4990	4990	0
13	20250219	190600	553144540	4990	4990	4990	4990	0
14	20250219	190500	553144540	4990	4990	4990	4990	0
15	20250219	190400	553144540	4990	4990	4990	4990	0
16	20250219	190300	553144540	4990	4990	4990	4990	0
17	20250219	190200	553144540	4990	4990	4990	4990	0
18	20250219	190100	553144540	4990	4990	4990	4990	0
19	20250219	190000	553144540	4990	4990	4990	4990	0
20	20250219	185900	553144540	4990	4990	4990	4990	0
21	20250219	185800	553144540	4990	4990	4990	4990	0
22	20250219	185700	553144540	4990	4990	4990	4990	0
23	20250219	185600	553144540	4990	4990	4990	4990	0
24	20250219	185500	553144540	4990	4990	4990	4990	0
25	20250219	185400	553144540	4990	4990	4990	4990	0
26	20250219	185300	553144540	4990	4990	4990	4990	0
27	20250219	185200	553144540	4990	4990	4990	4990	0
28	20250219	185100	553144540	4990	4990	4990	4990	0
29	20250219	185000	553144540	4990	4990	4990	4990	0
30	20250219	184900	553144540	4990	4990	4990	4990	0
31	20250219	184800	553144540	4990	4990	4990	4990	0
32	20250219	184700	553144540	4990	4990	4990	4990	3541
33	20250219	184600	553144540	4990	4990	4990	4990	0
34	20250219	184500	553144540	4990	4990	4990	4990	0
35	20250219	184400	553144540	4990	4990	4990	4990	0
36	20250219	184300	553144540	4990	4990	4990	4990	0
37	20250219	184200	553144540	4990	4990	4990	4990	0
38	20250219	184100	553144540	4990	4990	4990	4990	0
39	20250219	184000	553144540	4990	4990	4990	4990	0
40	20250219	183900	553144540	4990	4990	4990	4990	0
41	20250219	183800	553144540	4990	4990	4990	4990	0
42	20250219	183700	553144540	4990	4990	4990	4990	0
43	20250219	183600	553144540	4990	4990	4990	4990	0
44	20250219	183500	553144540	4990	4990	4990	4990	0
45	20250219	183400	553144540	4990	4990	4990	4990	0
46	20250219	183300	553144540	4990	4990	4990	4990	0
47	20250219	183200	553144540	4990	4990	4990	4990	0
48	20250219	183100	553144540	4990	4990	4990	4990	0
49	20250219	183000	553144540	4990	4990	4990	4990	0
50	20250219	182900	553144540	4990	4990	4990	4990	0
51	20250219	182800	553144540	4990	4990	4990	4990	0
52	20250219	182700	553144540	4990	4990	4990	4990	0
53	20250219	182600	553144540	4990	4990	4990	4990	0
54	20250219	182500	553144540	4990	4990	4990	4990	0
55	20250219	182400	553144540	4990	4990	4990	4990	0
56	20250219	182300	553144540	4990	4990	4990	4990	0
57	20250219	182200	553144540	4990	4990	4990	4990	0
58	20250219	182100	553144540	4990	4990	4990	4990	0
59	20250219	182000	553144540	4990	4990	4990	4990	0
60	20250219	181900	553144540	4990	4990	4990	4990	0
61	20250219	181800	553144540	4990	4990	4990	4990	0
62	20250219	181700	553144540	4990	4990	4990	4990	3541
63	20250219	181600	553144540	4990	4990	4990	4990	0
64	20250219	181500	553144540	4990	4990	4990	4990	0
65	20250219	181400	553144540	4990	4990	4990	4990	0
66	20250219	181300	553144540	4990	4990	4990	4990	0
67	20250219	181200	553144540	4990	4990	4990	4990	0
68	20250219	181100	553144540	4990	4990	4990	4990	0
69	20250219	181000	553144540	4990	4990	4990	4990	0
70	20250219	180900	553144540	4990	4990	4990	4990	0
71	20250219	180800	553144540	4990	4990	4990	4990	0
72	20250219	180700	553144540	4990	4990	4990	4990	0
73	20250219	180600	553144540	4990	4990	4990	4990	0
74	20250219	180500	553144540	4990	4990	4990	4990	0
75	20250219	180400	553144540	4990	4990	4990	4990	0
76	20250219	180300	553144540	4990	4990	4990	4990	0
77	20250219	180200	553144540	4990	4990	4990	4990	0
78	20250219	180100	553144540	4990	4990	4990	4990	0
79	20250219	180000	553144540	4990	4990	4990	4990	0
80	20250219	175900	553144540	4990	4990	4990	4990	0
81	20250219	175800	553144540	4990	4990	4990	4990	0
82	20250219	175700	553144540	4990	4990	4990	4990	0
83	20250219	175600	553144540	4990	4990	4990	4990	0
84	20250219	175500	553144540	4990	4990	4990	4990	0
85	20250219	175400	553144540	4990	4990	4990	4990	0
86	20250219	175300	553144540	4990	4990	4990	4990	0
87	20250219	175200	553144540	4990	4990	4990	4990	0
88	20250219	175100	553144540	4990	4990	4990	4990	0
89	20250219	175000	553144540	4990	4990	4990	4990	0
90	20250219	174900	553144540	4990	4990	4990	4990	0
91	20250219	174800	553144540	4990	4990	4990	4990	0
92	20250219	174700	553144540	4990	4990	4990	4990	3541
93	20250219	174600	553144540	4990	4990	4990	4990	0
94	20250219	174500	553144540	4990	4990	4990	4990	0
95	20250219	174400	553144540	4990	4990	4990	4990	0
96	20250219	174300	553144540	4990	4990	4990	4990	0
97	20250219	174200	553144540	4990	4990	4990	4990	0
98	20250219	174100	553144540	4990	4990	4990	4990	0
99	20250219	174000	553144540	4990	4990	4990	4990	0
100	20250219	173900	553144540	4990	4990	4990	4990	0
101	20250219	173800	553144540	4990	4990	4990	4990	0
102	20250219	173700	553144540	4990	4990	4990	4990	0
103	20250219	173600	553144540	4990	4990	4990	4990	0
104	20250219	173500	553144540	4990	4990	4990	4990	0
105	20250219	173400	553144540	4990	4990	4990	4990	0
106	20250219	173300	553144540	4990	4990	4990	4990	0
107	20250219	173200	553144540	4990	4990	4990	4990	0
108	20250219	173100	553144540	4990	4990	4990	4990	0
109	20250219	173000	553144540	4990	4990	4990	4990	0
110	20250219	172900	553144540	4990	4990	4990	4990	0
111	20250219	172800	553144540	4990	4990	4990	4990	0
112	20250219	172700	553144540	4990	4990	4990	4990	0
113	20250219	172600	553144540	4990	4990	4990	4990	0
114	20250219	172500	553144540	4990	4990	4990	4990	0
115	20250219	172400	553144540	4990	4990	4990	4990	0
116	20250219	172300	553144540	4990	4990	4990	4990	0
117	20250219	172200	553144540	4990	4990	4990	4990	0
118	20250219	172100	553144540	4990	4990	4990	4990	0
119	20250219	172000	553144540	4990	4990	4990	4990	0
120	20250219	171900	553144540	4990	4990	4990	4990	0
121	20250219	171800	553144540	4990	4990	4990	4990	0
122	20250219	171700	553144540	4990	4990	4990	4990	3541
123	20250219	171600	553144540	4990	4990	4990	4990	0
124	20250219	171500	553144540	4990	4990	4990	4990	0
125	20250219	171400	553144540	4990	4990	4990	4990	0
126	20250219	171300	553144540	4990	4990	4990	4990	0
127	20250219	171200	553144540	4990	4990	4990	4990	0
128	20250219	171100	553144540	4990	4990	4990	4990	0
129	20250219	171000	553144540	4990	4990	4990	4990	0
130	20250219	170900	553144540	4990	4990	4990	4990	0
131	20250219	170800	553144540	4990	4990	4990	4990	0
132	20250219	170700	553144540	4990	4990	4990	4990	0
133	20250219	170600	553144540	4990	4990	4990	4990	0
134	20250219	170500	553144540	4990	4990	4990	4990	0
135	20250219	170400	553144540	4990	4990	4990	4990	0
136	20250219	170300	553144540	4990	4990	4990	4990	0
137	20250219	170200	553144540	4990	4990	4990	4990	0
138	20250219	170100	553144540	4990	4990	4990	4990	0
139	20250219	170000	553144540	4990	4990	4990	4990	0
140	20250219	165900	553144540	4990	4990	4990	4990	0
141	20250219	165800	553144540	4990	4990	4990	4990	0
142	20250219	165700	553144540	4990	4990	4990	4990	0
143	20250219	165600	553144540	4990	4990	4990	4990	0
144	20250219	165500	553144540	4990	4990	4990	4990	0
145	20250219	165400	553144540	4990	4990	4990	4990	0
146	20250219	165300	553144540	4990	4990	4990	4990	0
147	20250219	165200	553144540	4990	4990	4990	4990	0
148	20250219	165100	553144540	4990	4990	4990	4990	0
149	20250219	165000	553144540	4990	4990	4990	4990	0
150	20250219	164900	553144540	4990	4990	4990	4990	0
151	20250219	164800	553144540	4990	4990	4990	4990	0
152	20250219	164700	553144540	4990	4990	4990	4990	3541
153	20250219	164600	553144540	4990	4990	4990	4990	0
154	20250219	164500	553144540	4990	4990	4990	4990	0
155	20250219	164400	553144540	4990	4990	4990	4990	0
156	20250219	164300	553144540	4990	4990	4990	4990	0
157	20250219	164200	553144540	4990	4990	4990	4990	0
158	20250219	164100	553144540	4990	4990	4990	4990	0
159	20250219	164000	553144540	4990	4990	4990	4990	0
160	20250219	163900	553144540	4990	4990	4990	4990	0
161	20250219	163800	553144540	4990	4990	4990	4990	0
162	20250219	163700	553144540	4990	4990	4990	4990	0
163	20250219	163600	553144540	4990	4990	4990	4990	0
164	20250219	163500	553144540	4990	4990	4990	4990	0
165	20250219	163400	553144540	4990	4990	4990	4990	0
166	20250219	163300	553144540	4990	4990	4990	4990	0
167	20250219	163200	553144540	4990	4990	4990	4990	0
168	20250219	163100	553144540	4990	4990	4990	4990	0
169	20250219	163000	553144540	4990	4990	4990	4990	0
170	20250219	162900	553144540	4990	4990	4990	4990	0
171	20250219	162800	553144540	4990	4990	4990	4990	0
172	20250219	162700	553144540	4990	4990	4990	4990	0
173	20250219	162600	553144540	4990	4990	4990	4990	0
174	20250219	162500	553144540	4990	4990	4990	4990	0
175	20250219	162400	553144540	4990	4990	4990	4990	0
176	20250219	162300	553144540	4990	4990	4990	4990	0
177	20250219	162200	553144540	4990	4990	4990	4990	0
178	20250219	162100	553144540	4990	4990	4990	4990	0
179	20250219	162000	553144540	4990	4990	4990	4990	0
180	20250219	161900	553144540	4990	4990	4990	4990	0
181	20250219	161800	553144540	4990	4990	4990	4990	0
182	20250219	161700	553144540	4990	4990	4990	4990	3541
183	20250219	161600	553144540	4990	4990	4990	4990	0
184	20250219	161500	553144540	4990	4990	4990	4990	0
185	20250219	161400	553144540	4990	4990	4990	4990	0
186	20250219	161300	553144540	4990	4990	4990	4990	0
187	20250219	161200	553144540	4990	4990	4990	4990	0
188	20250219	161100	553144540	4990	4990	4990	4990	0
189	20250219	161000	553144540	4990	4990	4990	4990	0
190	20250219	160900	553144540	4990	4990	4990	4990	0
191	20250219	160800	553144540	4990	4990	4990	4990	0
192	20250219	160700	553144540	4990	4990	4990	4990	0
193	20250219	160600	553144540	4990	4990	4990	4990	0
194	20250219	160500	553144540	4990	4990	4990	4990	0
195	20250219	160400	553144540	4990	4990	4990	4990	0
196	20250219	160300	553144540	4990	4990	4990	4990	0
197	20250219	160200	553144540	4990	4990	4990	4990	0
198	20250219	160100	553144540	4990	4990	4990	4990	0
199	20250219	160000	553144540	4990	4990	4990	4990	0
200	20250219	155900	553144540	4990	4990	4990	4990	0
201	20250219	155800	553144540	4990	4990	4990	4990	0
202	20250219	155700	553144540	4990	4990	4990	4990	0
203	20250219	155600	553144540	4990	4990	4990	4990	0
204	20250219	155500	553144540	4990	4990	4990	4990	0
205	20250219	155400	553144540	4990	4990	4990	4990	0
206	20250219	155300	553144540	4990	4990	4990	4990	0
207	20250219	155200	553144540	4990	4990	4990	4990	0
208	20250219	155100	553144540	4990	4990	4990	4990	0
209	20250219	155000	553144540	4990	4990	4990	4990	0
210	20250219	154900	553144540	4990	4990	4990	4990	0
211	20250219	154800	553144540	4990	4990	4990	4990	0
212	20250219	154700	553144540	4990	4990	4990	4990	3541
213	20250219	154600	553144540	4990	4990	4990	4990	0
214	20250219	154500	553144540	4990	4990	4990	4990	0
215	20250219	154400	553144540	4990	4990	4990	4990	0
216	20250219	154300	553144540	4990	4990	4990	4990	0
217	20250219	154200	553144540	4990	4990	4990	4990	0
218	20250219	154100	553144540	4990	4990	4990	4990	0
219	20250219	154000	553144540	4990	4990	4990	4990	0
220	20250219	153900	553144540	4990	4990	4990	4990	0
221	20250219	153800	553144540	4990	4990	4990	4990	0
222	20250219	153700	553144540	4990	4990	4990	4990	0
223	20250219	153600	553144540	4990	4990	4990	4990	0
224	20250219	153500	553144540	4990	4990	4990	4990	0
225	20250219	153400	553144540	4990	4990	4990	4990	0
226	20250219	153300	553144540	4990	4990	4990	4990	0
227	20250219	153200	553144540	4990	4990	4990	4990	0
228	20250219	153100	553144540	4990	4990	4990	4990	0
229	20250219	153000	553144540	4990	4990	4990	4990	3541
230	20250219	152900	535474950	5010	5010	5010	5010	0
231	20250219	152800	535474950	5010	5010	5010	5010	0
232	20250219	152700	535474950	5010	5010	5010	5010	0
233	20250219	152600	535474950	5010	5010	5010	5010	0
234	20250219	152500	535474950	5010	5010	5010	5010	0
235	20250219	152400	535474950	5010	5010	5010	5010	0
236	20250219	152300	535474950	5010	5010	5010	5010	0
237	20250219	152200	535474950	5010	5010	5010	5010	0
238	20250219	152100	535474950	5010	5010	5010	5010	0
239	20250219	152000	535474950	5010	5010	5010	5010	0
240	20250219	151900	535474950	5010	5020	5020	4990	7046
241	20250219	151800	500262805	5010	5010	5010	5010	61
242	20250219	151700	499957195	5020	5020	5020	5020	1
243	20250219	151600	499952175	5010	5010	5010	5010	0
244	20250219	151500	499952175	5010	5010	5010	5010	452
245	20250219	151400	497687655	5020	5020	5020	5020	0
246	20250219	151300	497687655	5020	5020	5020	5020	71
247	20250219	151200	497331235	5020	5020	5020	5020	0
248	20250219	151100	497331235	5020	5020	5020	5020	57
249	20250219	151000	497045095	5020	5020	5020	5020	118
250	20250219	150900	496452735	5020	5020	5020	5020	151
251	20250219	150800	495694715	5020	5030	5030	5020	50
252	20250219	150700	495443705	5020	5020	5020	5020	0
253	20250219	150600	495443705	5020	5020	5020	5020	1848
254	20250219	150500	486166745	5020	5020	5020	5020	510
255	20250219	150400	483606545	5010	5010	5010	5010	1
256	20250219	150300	483601535	5020	5020	5020	5020	0
257	20250219	150200	483601535	5020	5010	5020	5010	2000
258	20250219	150100	473576535	5010	5010	5010	5010	0
259	20250219	150000	473576535	5010	5010	5010	5010	0
260	20250219	145900	473576535	5010	5010	5010	5010	135
261	20250219	145800	472900185	5020	5020	5020	5020	0
262	20250219	145700	472900185	5020	5020	5020	5020	0
263	20250219	145600	472900185	5020	5020	5020	5020	1
264	20250219	145500	472895165	5010	5010	5010	5010	3
265	20250219	145400	472880135	5010	5010	5010	5010	1
266	20250219	145300	472875125	5010	5010	5010	5010	0
267	20250219	145200	472875125	5010	5010	5010	5010	100
268	20250219	145100	472374125	5010	5010	5010	5010	200
269	20250219	145000	471372125	5020	5020	5020	5020	0
270	20250219	144900	471372125	5020	5010	5020	5010	416
271	20250219	144800	469287955	5000	5000	5000	5000	0
272	20250219	144700	469287955	5000	5000	5000	5000	0
273	20250219	144600	469287955	5000	5000	5000	5000	0
274	20250219	144500	469287955	5000	5000	5000	5000	1
275	20250219	144400	469282955	5010	5010	5010	5010	0
276	20250219	144300	469282955	5010	5010	5010	5010	5
277	20250219	144200	469257905	5010	5020	5020	5010	615
278	20250219	144100	466175755	5020	5020	5020	5020	430
279	20250219	144000	464017155	5010	5010	5010	5010	15
280	20250219	143900	463942005	5020	5020	5020	5020	31
281	20250219	143800	463786385	5010	5010	5010	5010	15
282	20250219	143700	463711235	5010	5010	5010	5010	200
283	20250219	143600	462709235	5020	5020	5020	5020	152
284	20250219	143500	461946195	5020	5020	5020	5020	21
285	20250219	143400	461840775	5020	5020	5020	5020	14
286	20250219	143300	461770495	5020	5020	5020	5020	0
287	20250219	143200	461770495	5020	5020	5020	5020	2
288	20250219	143100	461760455	5020	5020	5020	5020	0
289	20250219	143000	461760455	5020	5020	5020	5020	0
290	20250219	142900	461760455	5020	5020	5020	5020	0
291	20250219	142800	461760455	5020	5020	5020	5020	0
292	20250219	142700	461760455	5020	5020	5020	5020	0
293	20250219	142600	461760455	5020	5020	5020	5020	1
294	20250219	142500	461755435	5010	5010	5010	5010	159
295	20250219	142400	460958845	5010	5010	5010	5010	100
296	20250219	142300	460457845	5020	5020	5020	5020	0
297	20250219	142200	460457845	5020	5020	5020	5020	0
298	20250219	142100	460457845	5020	5020	5020	5020	3
299	20250219	142000	460442785	5020	5020	5020	5020	0
300	20250219	141900	460442785	5020	5020	5020	5020	0
301	20250219	141800	460442785	5020	5020	5020	5020	0
302	20250219	141700	460442785	5020	5020	5020	5020	0
303	20250219	141600	460442785	5020	5020	5020	5020	20
304	20250219	141500	460342385	5020	5020	5020	5020	212
305	20250219	141400	459278145	5020	5020	5020	5020	0
306	20250219	141300	459278145	5020	5020	5020	5020	0
307	20250219	141200	459278145	5020	5020	5020	5020	0
308	20250219	141100	459278145	5020	5020	5020	5020	20
309	20250219	141000	459177745	5010	5010	5010	5010	0
310	20250219	140900	459177745	5010	5010	5010	5010	0
311	20250219	140800	459177745	5010	5010	5010	5010	0
312	20250219	140700	459177745	5010	5010	5010	5010	0
313	20250219	140600	459177745	5010	5010	5010	5010	0
314	20250219	140500	459177745	5010	5020	5020	5010	242
315	20250219	140400	457962915	5020	5010	5020	5010	1992
316	20250219	140300	447963355	5010	5010	5010	5010	0
317	20250219	140200	447963355	5010	5010	5010	5010	0
318	20250219	140100	447963355	5010	5010	5010	5010	300
319	20250219	140000	446460355	5010	5010	5010	5010	427
320	20250219	135900	444321085	5010	5010	5010	5010	0
321	20250219	135800	444321085	5010	5010	5010	5010	59
322	20250219	135700	444025495	5010	5010	5010	5010	100
323	20250219	135600	443524495	5010	5010	5010	5010	0
324	20250219	135500	443524495	5010	5000	5010	5000	1700
325	20250219	135400	435023495	5010	5010	5010	5010	50
326	20250219	135300	434772995	5000	5000	5000	5000	200
327	20250219	135200	433772995	5010	5010	5010	5010	0
328	20250219	135100	433772995	5010	5010	5010	5010	1
329	20250219	135000	433767985	5010	5010	5010	5010	0
330	20250219	134900	433767985	5010	5010	5010	5010	0
331	20250219	134800	433767985	5010	5010	5010	5010	0
332	20250219	134700	433767985	5010	5010	5010	5010	0
333	20250219	134600	433767985	5010	5010	5010	5010	0
334	20250219	134500	433767985	5010	5010	5010	5010	0
335	20250219	134400	433767985	5010	5010	5010	5010	0
336	20250219	134300	433767985	5010	5000	5010	5000	4
337	20250219	134200	433747975	5000	5000	5000	5000	0
338	20250219	134100	433747975	5000	5000	5000	5000	7
339	20250219	134000	433712975	5000	5000	5000	5000	0
340	20250219	133900	433712975	5000	5000	5000	5000	0
341	20250219	133800	433712975	5000	5000	5000	5000	0
342	20250219	133700	433712975	5000	5000	5000	5000	0
343	20250219	133600	433712975	5000	5000	5000	5000	0
344	20250219	133500	433712975	5000	5000	5000	5000	0
345	20250219	133400	433712975	5000	5000	5000	5000	0
346	20250219	133300	433712975	5000	5000	5000	5000	102
347	20250219	133200	433202975	4995	4995	4995	4995	0
348	20250219	133100	433202975	4995	5000	5000	4995	1294
349	20250219	133000	426736220	5000	5000	5000	5000	467
350	20250219	132900	424401220	5010	5010	5010	5010	215
351	20250219	132800	423324070	5020	5020	5020	5020	698
352	20250219	132700	419820110	5020	5020	5020	5020	0
353	20250219	132600	419820110	5020	5020	5020	5020	0
354	20250219	132500	419820110	5020	5020	5020	5020	2
355	20250219	132400	419810070	5010	5010	5010	5010	0
356	20250219	132300	419810070	5010	5010	5010	5010	0
357	20250219	132200	419810070	5010	5010	5010	5010	1
358	20250219	132100	419805060	5010	5010	5010	5010	0
359	20250219	132000	419805060	5010	5010	5010	5010	0
360	20250219	131900	419805060	5010	5010	5010	5010	613
361	20250219	131800	416733930	5010	5020	5020	5010	1476
362	20250219	131700	409324470	5010	5010	5010	5010	0
363	20250219	131600	409324470	5010	5010	5010	5010	0
364	20250219	131500	409324470	5010	5010	5010	5010	26
365	20250219	131400	409194210	5000	5000	5000	5000	0
366	20250219	131300	409194210	5000	5000	5000	5000	1
367	20250219	131200	409189210	5020	5020	5020	5020	0
368	20250219	131100	409189210	5020	5020	5020	5020	5
369	20250219	131000	409164110	5020	5020	5020	5020	1
370	20250219	130900	409159090	5000	5000	5000	5000	0
371	20250219	130800	409159090	5000	5000	5000	5000	0
372	20250219	130700	409159090	5000	5000	5000	5000	0
373	20250219	130600	409159090	5000	5000	5000	5000	0
374	20250219	130500	409159090	5000	5000	5000	5000	1015
375	20250219	130400	404084090	5010	5010	5010	5010	96
376	20250219	130300	403603130	5010	5010	5010	5010	610
377	20250219	130200	400547030	5010	5010	5010	5010	1
378	20250219	130100	400542020	5010	5010	5010	5010	0
379	20250219	130000	400542020	5010	5010	5010	5010	0
380	20250219	125900	400542020	5010	5010	5010	5010	982
381	20250219	125800	395622200	5010	5010	5010	5010	2
382	20250219	125700	395612180	5000	5000	5000	5000	0
383	20250219	125600	395612180	5000	5000	5000	5000	0
384	20250219	125500	395612180	5000	5000	5000	5000	0
385	20250219	125400	395612180	5000	5000	5000	5000	400
386	20250219	125300	393612180	5010	5010	5010	5010	0
387	20250219	125200	393612180	5010	5010	5010	5010	0
388	20250219	125100	393612180	5010	5010	5010	5010	0
389	20250219	125000	393612180	5010	5010	5010	5010	0
390	20250219	124900	393612180	5010	5010	5010	5010	0
391	20250219	124800	393612180	5010	5010	5010	5010	50
392	20250219	124700	393361680	5010	5010	5010	5010	0
393	20250219	124600	393361680	5010	5010	5010	5010	1
394	20250219	124500	393356670	5010	5010	5010	5010	34
395	20250219	124400	393186330	5010	5010	5010	5010	0
396	20250219	124300	393186330	5010	5010	5010	5010	5
397	20250219	124200	393161280	5030	5010	5030	5010	311
398	20250219	124100	391599970	5020	5020	5020	5010	2030
399	20250219	124000	381415490	5010	5010	5010	5010	1386
400	20250219	123900	374471630	5010	5010	5010	5010	668
401	20250219	123800	371124950	5010	5010	5010	5010	0
402	20250219	123700	371124950	5010	5010	5010	5010	0
403	20250219	123600	371124950	5010	5010	5010	5010	27
404	20250219	123500	370989680	5010	5010	5010	5010	0
405	20250219	123400	370989680	5010	5010	5010	5010	0
406	20250219	123300	370989680	5010	5010	5010	5010	0
407	20250219	123200	370989680	5010	5010	5010	5010	149
408	20250219	123100	370243190	5000	5000	5000	5000	0
409	20250219	123000	370243190	5000	5000	5000	5000	0
410	20250219	122900	370243190	5000	5000	5000	5000	0
411	20250219	122800	370243190	5000	5000	5000	5000	0
412	20250219	122700	370243190	5000	5000	5000	5000	1
413	20250219	122600	370238190	5000	5000	5000	5000	250
414	20250219	122500	368988190	5010	5010	5010	5010	0
415	20250219	122400	368988190	5010	5010	5010	5010	0
416	20250219	122300	368988190	5010	5010	5010	5010	0
417	20250219	122200	368988190	5010	5000	5010	5000	3
418	20250219	122100	368973180	5000	5000	5000	5000	0
419	20250219	122000	368973180	5000	5000	5000	5000	50
420	20250219	121900	368723180	5010	5010	5010	5010	2
421	20250219	121800	368713160	5000	5000	5000	5000	0
422	20250219	121700	368713160	5000	5010	5010	5000	902
423	20250219	121600	364203100	5010	5010	5010	5010	0
424	20250219	121500	364203100	5010	5010	5010	5010	0
425	20250219	121400	364203100	5010	5010	5010	5010	1
426	20250219	121300	364198090	5010	5010	5010	5010	13
427	20250219	121200	364132960	5000	5000	5000	5000	0
428	20250219	121100	364132960	5000	5000	5000	5000	1
429	20250219	121000	364127960	5010	5010	5010	5010	0
430	20250219	120900	364127960	5010	5010	5010	5010	166
431	20250219	120800	363296300	5000	5000	5000	5000	0
432	20250219	120700	363296300	5000	5000	5000	5000	80
433	20250219	120600	362896300	5010	5010	5010	5010	0
434	20250219	120500	362896300	5010	5010	5010	5010	100
435	20250219	120400	362395300	5010	5010	5010	5010	0
436	20250219	120300	362395300	5010	5010	5010	5010	0
437	20250219	120200	362395300	5010	4995	5010	4995	3
438	20250219	120100	362380285	4990	4990	4990	4990	0
439	20250219	120000	362380285	4990	4990	4990	4990	0
440	20250219	115900	362380285	4990	5000	5000	4990	6000
441	20250219	115800	332416795	5000	5000	5000	5000	0
442	20250219	115700	332416795	5000	5000	5000	5000	0
443	20250219	115600	332416795	5000	5000	5000	5000	0
444	20250219	115500	332416795	5000	5000	5000	5000	1
445	20250219	115400	332411795	5010	5010	5010	5010	0
446	20250219	115300	332411795	5010	5010	5010	5010	500
447	20250219	115200	329906795	5000	5000	5000	5000	831
448	20250219	115100	325751795	5000	5000	5000	5000	29
449	20250219	115000	325606795	5000	5000	5000	5000	0
450	20250219	114900	325606795	5000	5000	5000	5000	0
451	20250219	114800	325606795	5000	5000	5000	5000	0
452	20250219	114700	325606795	5000	5000	5000	5000	0
453	20250219	114600	325606795	5000	5000	5000	5000	0
454	20250219	114500	325606795	5000	5000	5000	5000	309
455	20250219	114400	324061795	5000	5000	5000	5000	1
456	20250219	114300	324056795	5000	5000	5000	5000	0
457	20250219	114200	324056795	5000	5000	5000	5000	31
458	20250219	114100	323901795	4995	4995	4995	4995	0
459	20250219	114000	323901795	4995	5010	5010	4995	19
460	20250219	113900	323806620	5010	5000	5010	4995	107
461	20250219	113800	323272025	5000	5000	5000	5000	0
462	20250219	113700	323272025	5000	5010	5010	5000	431
463	20250219	113600	321116305	5010	5010	5010	5010	0
464	20250219	113500	321116305	5010	5020	5020	5010	2071
465	20250219	113400	310740565	5010	5010	5010	5010	3
466	20250219	113300	310725535	5010	5010	5010	5010	0
467	20250219	113200	310725535	5010	5010	5010	5010	0
468	20250219	113100	310725535	5010	5010	5010	5010	0
469	20250219	113000	310725535	5010	5010	5010	5010	0
470	20250219	112900	310725535	5010	5010	5010	5010	0
471	20250219	112800	310725535	5010	5010	5010	5010	100
472	20250219	112700	310224535	5020	5020	5020	5020	1
473	20250219	112600	310219515	5000	5000	5000	5000	0
474	20250219	112500	310219515	5000	5000	5000	5000	1
475	20250219	112400	310214515	4995	5010	5010	4990	10002
476	20250219	112300	260243450	5020	5020	5020	5020	19
477	20250219	112200	260148070	5020	5020	5020	5020	850
478	20250219	112100	255881070	5020	5020	5020	5020	0
479	20250219	112000	255881070	5020	5020	5020	5020	0
480	20250219	111900	255881070	5020	5020	5020	5020	377
481	20250219	111800	253988530	5020	5020	5020	5020	0
482	20250219	111700	253988530	5020	5020	5020	5020	0
483	20250219	111600	253988530	5020	5020	5020	5020	0
484	20250219	111500	253988530	5020	5020	5020	5020	0
485	20250219	111400	253988530	5020	5020	5020	5020	400
486	20250219	111300	251980530	5020	5020	5020	5020	50
487	20250219	111200	251729530	5020	5020	5020	5020	201
488	20250219	111100	250720510	5020	5020	5020	5020	4
489	20250219	111000	250700430	5020	5020	5020	5020	1183
490	20250219	110900	244761770	5020	5020	5020	5020	1
491	20250219	110800	244756750	5020	5020	5020	5020	0
492	20250219	110700	244756750	5020	5020	5020	5020	51
493	20250219	110600	244500730	5030	5020	5030	5020	728
494	20250219	110500	240846160	5020	5010	5020	5010	4
495	20250219	110400	240826090	5020	5020	5020	5010	98
496	20250219	110300	240334140	5020	5020	5020	5010	8
497	20250219	110200	240294000	5010	5010	5010	5010	2
498	20250219	110100	240283980	5010	5010	5010	5010	1222
499	20250219	110000	234161760	5020	5020	5020	5020	459
500	20250219	105900	231857580	5020	5020	5020	5020	0
501	20250219	105800	231857580	5020	5020	5020	5020	0
502	20250219	105700	231857580	5020	5020	5020	5020	199
503	20250219	105600	230858600	5020	5020	5020	5020	140
504	20250219	105500	230155800	5020	5020	5020	5020	4
505	20250219	105400	230135720	5010	5010	5010	5010	165
506	20250219	105300	229309070	5020	5010	5020	5010	449
507	20250219	105200	227059570	5000	5000	5000	5000	442
508	20250219	105100	224849570	5010	5010	5010	5010	0
509	20250219	105000	224849570	5010	5010	5010	5010	541
510	20250219	104900	222139160	5000	5010	5010	5000	160
511	20250219	104800	221338560	5010	5010	5010	5010	1
512	20250219	104700	221333550	5000	5000	5000	5000	100
513	20250219	104600	220833550	5000	5000	5000	5000	0
514	20250219	104500	220833550	5000	5000	5000	5000	0
515	20250219	104400	220833550	5000	5000	5000	5000	0
516	20250219	104300	220833550	5000	5000	5000	5000	2500
517	20250219	104200	208333550	5010	5010	5010	5010	0
518	20250219	104100	208333550	5010	5010	5010	5010	196
519	20250219	104000	207351590	5020	5020	5020	5020	1
520	20250219	103900	207346570	5010	5010	5010	5010	106
521	20250219	103800	206815510	5010	5010	5010	5010	3011
522	20250219	103700	191730400	5010	5010	5010	5010	2507
523	20250219	103600	179170330	5010	5010	5010	5010	0
524	20250219	103500	179170330	5010	5010	5010	5010	2
525	20250219	103400	179160310	5000	5000	5000	5000	0
526	20250219	103300	179160310	5000	5010	5010	5000	250
527	20250219	103200	177910170	5010	5010	5010	5010	0
528	20250219	103100	177910170	5010	5010	5010	5010	0
529	20250219	103000	177910170	5010	5010	5010	5010	0
530	20250219	102900	177910170	5010	5010	5010	5010	2
531	20250219	102800	177900150	5010	5010	5010	5010	0
532	20250219	102700	177900150	5010	5010	5010	5010	14
533	20250219	102600	177830010	5010	5010	5010	5010	176
534	20250219	102500	176948250	5010	5010	5010	5010	500
535	20250219	102400	174443250	5010	5010	5010	5010	2
536	20250219	102300	174433230	5000	5000	5000	5000	1
537	20250219	102200	174428230	5010	5000	5010	5000	36
538	20250219	102100	174248090	5010	5010	5010	5010	11
539	20250219	102000	174192980	5010	5010	5010	5010	70
540	20250219	101900	173842280	5010	5010	5010	5010	54
541	20250219	101800	173571740	5010	5010	5010	5010	0
542	20250219	101700	173571740	5010	5010	5010	5010	20
543	20250219	101600	173471540	5010	5000	5010	5000	31
544	20250219	101500	173316240	5000	5000	5000	5000	2
545	20250219	101400	173306240	5010	5010	5010	5010	535
546	20250219	101300	170625890	5000	5000	5000	5000	0
547	20250219	101200	170625890	5000	5010	5010	5000	69
548	20250219	101100	170280770	5010	5010	5010	5010	0
549	20250219	101000	170280770	5010	5010	5010	5010	15
550	20250219	100900	170205620	5010	5010	5010	5010	2
551	20250219	100800	170195600	5010	5010	5010	5010	50
552	20250219	100700	169945100	5010	5010	5010	5010	10
553	20250219	100600	169895000	5010	5010	5010	5010	4
554	20250219	100500	169874960	5010	5000	5010	5000	15
555	20250219	100400	169799820	5010	5010	5010	5010	4
556	20250219	100300	169779780	5010	5010	5010	5010	10
557	20250219	100200	169729680	5010	5010	5010	5010	27
558	20250219	100100	169594410	5010	5010	5010	5010	2
559	20250219	100000	169584390	5010	5010	5010	5010	2
560	20250219	095900	169574370	5010	5010	5010	5010	24
561	20250219	095800	169454130	5010	5010	5010	5010	2
562	20250219	095700	169444110	5010	5010	5010	5010	14
563	20250219	095600	169373970	5010	5010	5010	5010	2
564	20250219	095500	169363950	5010	5010	5010	5010	14
565	20250219	095400	169293810	5010	5010	5010	5010	2
566	20250219	095300	169283790	4995	4995	4995	4995	0
567	20250219	095200	169283790	4995	4995	4995	4995	0
568	20250219	095100	169283790	4995	4995	4995	4995	95
569	20250219	095000	168809265	5000	5000	5000	5000	50
570	20250219	094900	168559265	5000	5010	5010	5000	1635
571	20250219	094800	160384165	5010	5010	5010	5010	1000
572	20250219	094700	155374165	5010	5010	5010	5010	122
573	20250219	094600	154762945	5010	5010	5010	5010	27
574	20250219	094500	154627675	5010	5010	5010	5010	622
575	20250219	094400	151511455	5010	5010	5010	5010	5
576	20250219	094300	151486405	5000	5000	5000	5000	475
577	20250219	094200	149111405	4995	4995	4995	4995	1
578	20250219	094100	149106410	4995	4995	4995	4995	0
579	20250219	094000	149106410	4995	4995	4995	4995	0
580	20250219	093900	149106410	4995	5000	5000	4995	534
581	20250219	093800	146438530	5000	5000	5000	5000	0
582	20250219	093700	146438530	5000	5000	5000	5000	0
583	20250219	093600	146438530	5000	5000	5000	5000	0
584	20250219	093500	146438530	5000	5010	5010	4995	2101
585	20250219	093400	135913535	4995	4995	4995	4995	0
586	20250219	093300	135913535	4995	4995	4995	4995	0
587	20250219	093200	135913535	4995	4995	4995	4995	0
588	20250219	093100	135913535	4995	4995	4995	4995	0
589	20250219	093000	135913535	4995	4995	4995	4995	21
590	20250219	092900	135808640	4990	4990	4990	4990	0
591	20250219	092800	135808640	4990	4990	4990	4990	0
592	20250219	092700	135808640	4990	4990	4990	4990	200
593	20250219	092600	134810640	5000	4995	5000	4995	960
594	20250219	092500	130012940	5000	4995	5000	4995	699
595	20250219	092400	126518935	4995	4995	4995	4995	40
596	20250219	092300	126319135	4995	4995	4995	4995	0
597	20250219	092200	126319135	4995	5000	5000	4995	143
598	20250219	092100	125604315	5010	5000	5010	5000	50
599	20250219	092000	125353825	4990	4990	4990	4990	792
600	20250219	091900	121401745	4990	5000	5000	4990	4219
601	20250219	091800	100336025	5000	5020	5020	5000	40
602	20250219	091700	100135425	5010	5010	5010	5010	123
603	20250219	091600	99519195	5010	5010	5010	5010	500
604	20250219	091500	97014195	5000	5000	5000	5000	1
605	20250219	091400	97009195	4990	4990	4990	4990	0
606	20250219	091300	97009195	4990	4990	4990	4990	12
607	20250219	091200	96949315	4990	4990	4990	4990	0
608	20250219	091100	96949315	4990	4990	4990	4990	0
609	20250219	091000	96949315	4990	4990	4990	4990	0
610	20250219	090900	96949315	4990	5020	5020	4990	6118
611	20250219	090800	66378220	4995	5010	5020	4995	10669
612	20250219	090700	12991670	5020	5020	5020	5020	0
613	20250219	090600	12991670	5020	5020	5020	5020	500
614	20250219	090500	10481670	5030	5020	5040	5020	661
615	20250219	090400	7156440	4995	4995	4995	4995	0
616	20250219	090300	7156440	4995	4995	4995	4995	299
617	20250219	090200	5662935	4995	5000	5000	4995	500
618	20250219	090100	3164380	5000	5010	5010	5000	399
619	20250219	090000	1167330	5010	5010	5010	5010	233