KissMeData/024850/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	191100	4519817315	3090	3090	3090	3090	15769
3	20250219	191000	4519817315	3090	3090	3090	3090	0
4	20250219	190900	4519817315	3090	3090	3090	3090	0
5	20250219	190800	4519817315	3090	3090	3090	3090	0
6	20250219	190700	4519817315	3090	3090	3090	3090	0
7	20250219	190600	4519817315	3090	3090	3090	3090	0
8	20250219	190500	4519817315	3090	3090	3090	3090	0
9	20250219	190400	4519817315	3090	3090	3090	3090	0
10	20250219	190300	4519817315	3090	3090	3090	3090	0
11	20250219	190200	4519817315	3090	3090	3090	3090	0
12	20250219	190100	4519817315	3090	3090	3090	3090	0
13	20250219	190000	4519817315	3090	3090	3090	3090	0
14	20250219	185900	4519817315	3090	3090	3090	3090	0
15	20250219	185800	4519817315	3090	3090	3090	3090	0
16	20250219	185700	4519817315	3090	3090	3090	3090	0
17	20250219	185600	4519817315	3090	3090	3090	3090	0
18	20250219	185500	4519817315	3090	3090	3090	3090	0
19	20250219	185400	4519817315	3090	3090	3090	3090	0
20	20250219	185300	4519817315	3090	3090	3090	3090	0
21	20250219	185200	4519817315	3090	3090	3090	3090	0
22	20250219	185100	4519817315	3090	3090	3090	3090	0
23	20250219	185000	4519817315	3090	3090	3090	3090	0
24	20250219	184900	4519817315	3090	3090	3090	3090	0
25	20250219	184800	4519817315	3090	3090	3090	3090	0
26	20250219	184700	4519817315	3090	3090	3090	3090	0
27	20250219	184600	4519817315	3090	3090	3090	3090	0
28	20250219	184500	4519817315	3090	3090	3090	3090	0
29	20250219	184400	4519817315	3090	3090	3090	3090	0
30	20250219	184300	4519817315	3090	3090	3090	3090	0
31	20250219	184200	4519817315	3090	3090	3090	3090	0
32	20250219	184100	4519817315	3090	3090	3090	3090	15769
33	20250219	184000	4519817315	3090	3090	3090	3090	0
34	20250219	183900	4519817315	3090	3090	3090	3090	0
35	20250219	183800	4519817315	3090	3090	3090	3090	0
36	20250219	183700	4519817315	3090	3090	3090	3090	0
37	20250219	183600	4519817315	3090	3090	3090	3090	0
38	20250219	183500	4519817315	3090	3090	3090	3090	0
39	20250219	183400	4519817315	3090	3090	3090	3090	0
40	20250219	183300	4519817315	3090	3090	3090	3090	0
41	20250219	183200	4519817315	3090	3090	3090	3090	0
42	20250219	183100	4519817315	3090	3090	3090	3090	0
43	20250219	183000	4519817315	3090	3090	3090	3090	0
44	20250219	182900	4519817315	3090	3090	3090	3090	0
45	20250219	182800	4519817315	3090	3090	3090	3090	0
46	20250219	182700	4519817315	3090	3090	3090	3090	0
47	20250219	182600	4519817315	3090	3090	3090	3090	0
48	20250219	182500	4519817315	3090	3090	3090	3090	0
49	20250219	182400	4519817315	3090	3090	3090	3090	0
50	20250219	182300	4519817315	3090	3090	3090	3090	0
51	20250219	182200	4519817315	3090	3090	3090	3090	0
52	20250219	182100	4519817315	3090	3090	3090	3090	0
53	20250219	182000	4519817315	3090	3090	3090	3090	0
54	20250219	181900	4519817315	3090	3090	3090	3090	0
55	20250219	181800	4519817315	3090	3090	3090	3090	0
56	20250219	181700	4519817315	3090	3090	3090	3090	0
57	20250219	181600	4519817315	3090	3090	3090	3090	0
58	20250219	181500	4519817315	3090	3090	3090	3090	0
59	20250219	181400	4519817315	3090	3090	3090	3090	0
60	20250219	181300	4519817315	3090	3090	3090	3090	0
61	20250219	181200	4519817315	3090	3090	3090	3090	0
62	20250219	181100	4519817315	3090	3090	3090	3090	15769
63	20250219	181000	4519817315	3090	3090	3090	3090	0
64	20250219	180900	4519817315	3090	3090	3090	3090	0
65	20250219	180800	4519817315	3090	3090	3090	3090	0
66	20250219	180700	4519817315	3090	3090	3090	3090	0
67	20250219	180600	4519817315	3090	3090	3090	3090	0
68	20250219	180500	4519817315	3090	3090	3090	3090	0
69	20250219	180400	4519817315	3090	3090	3090	3090	0
70	20250219	180300	4519817315	3090	3090	3090	3090	0
71	20250219	180200	4519817315	3090	3090	3090	3090	0
72	20250219	180100	4519817315	3090	3090	3090	3090	0
73	20250219	180000	4519817315	3090	3090	3090	3090	0
74	20250219	175900	4519817315	3090	3090	3090	3090	0
75	20250219	175800	4519817315	3090	3090	3090	3090	0
76	20250219	175700	4519817315	3090	3090	3090	3090	0
77	20250219	175600	4519817315	3090	3090	3090	3090	0
78	20250219	175500	4519817315	3090	3090	3090	3090	0
79	20250219	175400	4519817315	3090	3090	3090	3090	0
80	20250219	175300	4519817315	3090	3090	3090	3090	0
81	20250219	175200	4519817315	3090	3090	3090	3090	0
82	20250219	175100	4519817315	3090	3090	3090	3090	0
83	20250219	175000	4519817315	3090	3090	3090	3090	0
84	20250219	174900	4519817315	3090	3090	3090	3090	0
85	20250219	174800	4519817315	3090	3090	3090	3090	0
86	20250219	174700	4519817315	3090	3090	3090	3090	0
87	20250219	174600	4519817315	3090	3090	3090	3090	0
88	20250219	174500	4519817315	3090	3090	3090	3090	0
89	20250219	174400	4519817315	3090	3090	3090	3090	0
90	20250219	174300	4519817315	3090	3090	3090	3090	0
91	20250219	174200	4519817315	3090	3090	3090	3090	0
92	20250219	174100	4519817315	3090	3090	3090	3090	15769
93	20250219	174000	4519817315	3090	3090	3090	3090	0
94	20250219	173900	4519817315	3090	3090	3090	3090	0
95	20250219	173800	4519817315	3090	3090	3090	3090	0
96	20250219	173700	4519817315	3090	3090	3090	3090	0
97	20250219	173600	4519817315	3090	3090	3090	3090	0
98	20250219	173500	4519817315	3090	3090	3090	3090	0
99	20250219	173400	4519817315	3090	3090	3090	3090	0
100	20250219	173300	4519817315	3090	3090	3090	3090	0
101	20250219	173200	4519817315	3090	3090	3090	3090	0
102	20250219	173100	4519817315	3090	3090	3090	3090	0
103	20250219	173000	4519817315	3090	3090	3090	3090	0
104	20250219	172900	4519817315	3090	3090	3090	3090	0
105	20250219	172800	4519817315	3090	3090	3090	3090	0
106	20250219	172700	4519817315	3090	3090	3090	3090	0
107	20250219	172600	4519817315	3090	3090	3090	3090	0
108	20250219	172500	4519817315	3090	3090	3090	3090	0
109	20250219	172400	4519817315	3090	3090	3090	3090	0
110	20250219	172300	4519817315	3090	3090	3090	3090	0
111	20250219	172200	4519817315	3090	3090	3090	3090	0
112	20250219	172100	4519817315	3090	3090	3090	3090	0
113	20250219	172000	4519817315	3090	3090	3090	3090	0
114	20250219	171900	4519817315	3090	3090	3090	3090	0
115	20250219	171800	4519817315	3090	3090	3090	3090	0
116	20250219	171700	4519817315	3090	3090	3090	3090	0
117	20250219	171600	4519817315	3090	3090	3090	3090	0
118	20250219	171500	4519817315	3090	3090	3090	3090	0
119	20250219	171400	4519817315	3090	3090	3090	3090	0
120	20250219	171300	4519817315	3090	3090	3090	3090	0
121	20250219	171200	4519817315	3090	3090	3090	3090	0
122	20250219	171100	4519817315	3090	3090	3090	3090	15769
123	20250219	171000	4519817315	3090	3090	3090	3090	0
124	20250219	170900	4519817315	3090	3090	3090	3090	0
125	20250219	170800	4519817315	3090	3090	3090	3090	0
126	20250219	170700	4519817315	3090	3090	3090	3090	0
127	20250219	170600	4519817315	3090	3090	3090	3090	0
128	20250219	170500	4519817315	3090	3090	3090	3090	0
129	20250219	170400	4519817315	3090	3090	3090	3090	0
130	20250219	170300	4519817315	3090	3090	3090	3090	0
131	20250219	170200	4519817315	3090	3090	3090	3090	0
132	20250219	170100	4519817315	3090	3090	3090	3090	0
133	20250219	170000	4519817315	3090	3090	3090	3090	0
134	20250219	165900	4519817315	3090	3090	3090	3090	0
135	20250219	165800	4519817315	3090	3090	3090	3090	0
136	20250219	165700	4519817315	3090	3090	3090	3090	0
137	20250219	165600	4519817315	3090	3090	3090	3090	0
138	20250219	165500	4519817315	3090	3090	3090	3090	0
139	20250219	165400	4519817315	3090	3090	3090	3090	0
140	20250219	165300	4519817315	3090	3090	3090	3090	0
141	20250219	165200	4519817315	3090	3090	3090	3090	0
142	20250219	165100	4519817315	3090	3090	3090	3090	0
143	20250219	165000	4519817315	3090	3090	3090	3090	0
144	20250219	164900	4519817315	3090	3090	3090	3090	0
145	20250219	164800	4519817315	3090	3090	3090	3090	0
146	20250219	164700	4519817315	3090	3090	3090	3090	0
147	20250219	164600	4519817315	3090	3090	3090	3090	0
148	20250219	164500	4519817315	3090	3090	3090	3090	0
149	20250219	164400	4519817315	3090	3090	3090	3090	0
150	20250219	164300	4519817315	3090	3090	3090	3090	0
151	20250219	164200	4519817315	3090	3090	3090	3090	0
152	20250219	164100	4519817315	3090	3090	3090	3090	15769
153	20250219	164000	4519817315	3090	3090	3090	3090	0
154	20250219	163900	4519817315	3090	3090	3090	3090	0
155	20250219	163800	4519817315	3090	3090	3090	3090	0
156	20250219	163700	4519817315	3090	3090	3090	3090	0
157	20250219	163600	4519817315	3090	3090	3090	3090	0
158	20250219	163500	4519817315	3090	3090	3090	3090	0
159	20250219	163400	4519817315	3090	3090	3090	3090	0
160	20250219	163300	4519817315	3090	3090	3090	3090	0
161	20250219	163200	4519817315	3090	3090	3090	3090	0
162	20250219	163100	4519817315	3090	3090	3090	3090	0
163	20250219	163000	4519817315	3090	3090	3090	3090	0
164	20250219	162900	4519817315	3090	3090	3090	3090	0
165	20250219	162800	4519817315	3090	3090	3090	3090	0
166	20250219	162700	4519817315	3090	3090	3090	3090	0
167	20250219	162600	4519817315	3090	3090	3090	3090	0
168	20250219	162500	4519817315	3090	3090	3090	3090	0
169	20250219	162400	4519817315	3090	3090	3090	3090	0
170	20250219	162300	4519817315	3090	3090	3090	3090	0
171	20250219	162200	4519817315	3090	3090	3090	3090	0
172	20250219	162100	4519817315	3090	3090	3090	3090	0
173	20250219	162000	4519817315	3090	3090	3090	3090	0
174	20250219	161900	4519817315	3090	3090	3090	3090	0
175	20250219	161800	4519817315	3090	3090	3090	3090	0
176	20250219	161700	4519817315	3090	3090	3090	3090	0
177	20250219	161600	4519817315	3090	3090	3090	3090	0
178	20250219	161500	4519817315	3090	3090	3090	3090	0
179	20250219	161400	4519817315	3090	3090	3090	3090	0
180	20250219	161300	4519817315	3090	3090	3090	3090	0
181	20250219	161200	4519817315	3090	3090	3090	3090	0
182	20250219	161100	4519817315	3090	3090	3090	3090	15769
183	20250219	161000	4519817315	3090	3090	3090	3090	0
184	20250219	160900	4519817315	3090	3090	3090	3090	0
185	20250219	160800	4519817315	3090	3090	3090	3090	0
186	20250219	160700	4519817315	3090	3090	3090	3090	0
187	20250219	160600	4519817315	3090	3090	3090	3090	0
188	20250219	160500	4519817315	3090	3090	3090	3090	0
189	20250219	160400	4519817315	3090	3090	3090	3090	0
190	20250219	160300	4519817315	3090	3090	3090	3090	0
191	20250219	160200	4519817315	3090	3090	3090	3090	0
192	20250219	160100	4519817315	3090	3090	3090	3090	0
193	20250219	160000	4519817315	3090	3090	3090	3090	0
194	20250219	155900	4519817315	3090	3090	3090	3090	0
195	20250219	155800	4519817315	3090	3090	3090	3090	0
196	20250219	155700	4519817315	3090	3090	3090	3090	0
197	20250219	155600	4519817315	3090	3090	3090	3090	0
198	20250219	155500	4519817315	3090	3090	3090	3090	0
199	20250219	155400	4519817315	3090	3090	3090	3090	0
200	20250219	155300	4519817315	3090	3090	3090	3090	0
201	20250219	155200	4519817315	3090	3090	3090	3090	0
202	20250219	155100	4519817315	3090	3090	3090	3090	0
203	20250219	155000	4519817315	3090	3090	3090	3090	0
204	20250219	154900	4519817315	3090	3090	3090	3090	0
205	20250219	154800	4519817315	3090	3090	3090	3090	0
206	20250219	154700	4519817315	3090	3090	3090	3090	0
207	20250219	154600	4519817315	3090	3090	3090	3090	0
208	20250219	154500	4519817315	3090	3090	3090	3090	0
209	20250219	154400	4519817315	3090	3090	3090	3090	0
210	20250219	154300	4519817315	3090	3090	3090	3090	0
211	20250219	154200	4519817315	3090	3090	3090	3090	0
212	20250219	154100	4519817315	3090	3090	3090	3090	15769
213	20250219	154000	4519817315	3090	3090	3090	3090	0
214	20250219	153900	4519817315	3090	3090	3090	3090	0
215	20250219	153800	4519817315	3090	3090	3090	3090	0
216	20250219	153700	4519817315	3090	3090	3090	3090	0
217	20250219	153600	4519817315	3090	3090	3090	3090	0
218	20250219	153500	4519817315	3090	3090	3090	3090	0
219	20250219	153400	4519817315	3090	3090	3090	3090	0
220	20250219	153300	4519817315	3090	3090	3090	3090	0
221	20250219	153200	4519817315	3090	3090	3090	3090	0
222	20250219	153100	4519817315	3090	3090	3090	3090	0
223	20250219	153000	4519817315	3090	3090	3090	3090	15769
224	20250219	152900	4471091105	3090	3090	3090	3090	0
225	20250219	152800	4471091105	3090	3090	3090	3090	0
226	20250219	152700	4471091105	3090	3090	3090	3090	0
227	20250219	152600	4471091105	3090	3090	3090	3090	0
228	20250219	152500	4471091105	3090	3090	3090	3090	0
229	20250219	152400	4471091105	3090	3090	3090	3090	0
230	20250219	152300	4471091105	3090	3090	3090	3090	0
231	20250219	152200	4471091105	3090	3090	3090	3090	0
232	20250219	152100	4471091105	3090	3090	3090	3090	0
233	20250219	152000	4471091105	3090	3090	3090	3090	0
234	20250219	151900	4471091105	3090	3080	3090	3080	686
235	20250219	151800	4468973925	3090	3085	3090	3080	1547
236	20250219	151700	4464206190	3090	3090	3090	3080	728
237	20250219	151600	4461958670	3090	3080	3090	3080	2639
238	20250219	151500	4453819330	3080	3080	3085	3080	2036
239	20250219	151400	4447539725	3080	3075	3080	3070	1451
240	20250219	151300	4443072395	3070	3065	3070	3065	6225
241	20250219	151200	4423963425	3065	3070	3070	3065	384
242	20250219	151100	4422785305	3070	3065	3070	3065	1102
243	20250219	151000	4419407590	3065	3060	3065	3055	1433
244	20250219	150900	4415022955	3060	3060	3065	3060	434
245	20250219	150800	4413693930	3060	3060	3065	3060	289
246	20250219	150700	4412808455	3055	3055	3070	3055	209
247	20250219	150600	4412169110	3070	3070	3070	3070	103
248	20250219	150500	4411852900	3070	3070	3070	3070	30
249	20250219	150400	4411760800	3070	3075	3080	3070	1799
250	20250219	150300	4406236080	3080	3080	3080	3080	4643
251	20250219	150200	4391935640	3080	3080	3080	3080	87
252	20250219	150100	4391667680	3080	3065	3080	3065	5207
253	20250219	150000	4375683960	3050	3055	3055	3050	10040
254	20250219	145900	4345060075	3055	3060	3060	3030	13123
255	20250219	145800	4305027560	3055	3060	3060	3055	3500
256	20250219	145700	4294322470	3070	3070	3070	3070	51
257	20250219	145600	4294165900	3070	3060	3070	3060	1404
258	20250219	145500	4289864060	3060	3065	3065	3055	400
259	20250219	145400	4288641135	3055	3070	3070	3055	4707
260	20250219	145300	4274231670	3070	3070	3070	3070	117
261	20250219	145200	4273872480	3070	3070	3070	3070	2760
262	20250219	145100	4265399280	3075	3075	3075	3075	2145
263	20250219	145000	4258803405	3075	3075	3075	3060	2315
264	20250219	144900	4251697710	3075	3075	3080	3070	1124
265	20250219	144800	4248242770	3075	3080	3085	3075	125
266	20250219	144700	4247858360	3080	3085	3085	3080	1561
267	20250219	144600	4243050470	3080	3080	3080	3080	288
268	20250219	144500	4242163430	3080	3080	3080	3080	1236
269	20250219	144400	4238356550	3080	3080	3080	3080	1578
270	20250219	144300	4233496310	3080	3080	3080	3065	35117
271	20250219	144200	4125799505	3080	3080	3080	3075	326
272	20250219	144100	4124796425	3075	3075	3075	3075	3405
273	20250219	144000	4114326050	3075	3075	3075	3075	200
274	20250219	143900	4113711050	3075	3085	3085	3075	3425
275	20250219	143800	4103156995	3080	3080	3080	3080	200
276	20250219	143700	4102540995	3080	3085	3085	3080	131
277	20250219	143600	4102136880	3085	3080	3085	3080	322
278	20250219	143500	4101143910	3080	3080	3080	3080	1
279	20250219	143400	4101140830	3080	3080	3080	3075	9365
280	20250219	143300	4072296790	3080	3075	3080	3070	3385
281	20250219	143200	4061894365	3080	3085	3085	3080	8249
282	20250219	143100	4036485595	3085	3085	3085	3085	125
283	20250219	143000	4036099970	3085	3085	3085	3085	844
284	20250219	142900	4033496230	3085	3085	3085	3085	76
285	20250219	142800	4033261770	3085	3095	3095	3080	1843
286	20250219	142700	4027582505	3085	3100	3100	3085	2015
287	20250219	142600	4021365735	3085	3090	3090	3085	589
288	20250219	142500	4019548510	3085	3100	3105	3085	2192
289	20250219	142400	4012743715	3100	3090	3100	3090	855
290	20250219	142300	4010098165	3100	3105	3105	3095	12887
291	20250219	142200	3970210125	3105	3100	3105	3100	2643
292	20250219	142100	3962016555	3100	3100	3100	3100	802
293	20250219	142000	3959530355	3100	3090	3100	3090	1144
294	20250219	141900	3955993155	3095	3090	3095	3090	4384
295	20250219	141800	3942426275	3095	3095	3095	3095	2
296	20250219	141700	3942420085	3090	3090	3090	3090	1
297	20250219	141600	3942416995	3090	3095	3095	3090	231
298	20250219	141500	3941702075	3095	3095	3095	3095	0
299	20250219	141400	3941702075	3095	3095	3095	3095	34
300	20250219	141300	3941596845	3090	3090	3090	3090	667
301	20250219	141200	3939535815	3090	3090	3095	3090	1956
302	20250219	141100	3933491520	3095	3095	3100	3095	501
303	20250219	141000	3931940620	3080	3085	3095	3080	2071
304	20250219	140900	3925542710	3085	3085	3085	3085	98
305	20250219	140800	3925240380	3080	3080	3080	3080	418
306	20250219	140700	3923952940	3090	3090	3090	3090	110
307	20250219	140600	3923613040	3090	3090	3090	3090	253
308	20250219	140500	3922831270	3085	3085	3085	3085	73
309	20250219	140400	3922606065	3080	3085	3085	3080	3196
310	20250219	140300	3912747750	3090	3085	3090	3085	205
311	20250219	140200	3912114325	3090	3090	3090	3090	335
312	20250219	140100	3911079175	3085	3085	3085	3080	2513
313	20250219	140000	3903328920	3085	3085	3085	3085	229
314	20250219	135900	3902622455	3090	3090	3090	3090	327
315	20250219	135800	3901612025	3090	3090	3090	3090	9
316	20250219	135700	3901584215	3095	3095	3095	3095	2
317	20250219	135600	3901578025	3095	3085	3095	3085	1432
318	20250219	135500	3897158285	3085	3095	3095	3085	2065
319	20250219	135400	3890776370	3090	3085	3090	3080	6163
320	20250219	135300	3871772060	3075	3075	3075	3070	10088
321	20250219	135200	3840753970	3075	3080	3080	3075	3737
322	20250219	135100	3829261540	3080	3080	3080	3080	1403
323	20250219	135000	3824940300	3080	3095	3095	3080	2134
324	20250219	134900	3818351850	3095	3085	3095	3085	3647
325	20250219	134800	3807084850	3080	3080	3080	3080	1000
326	20250219	134700	3804004850	3085	3090	3090	3085	2365
327	20250219	134600	3796708325	3090	3080	3090	3075	10952
328	20250219	134500	3762979230	3080	3100	3100	3080	3563
329	20250219	134400	3751976480	3100	3100	3100	3100	1964
330	20250219	134300	3745888080	3100	3095	3100	3090	1503
331	20250219	134200	3741233785	3090	3100	3100	3090	19659
332	20250219	134100	3680451685	3110	3110	3110	3110	1265
333	20250219	134000	3676517535	3100	3100	3100	3100	314
334	20250219	133900	3675544135	3100	3100	3100	3100	274
335	20250219	133800	3674694735	3110	3110	3110	3100	865
336	20250219	133700	3672012675	3100	3095	3100	3095	117
337	20250219	133600	3671650060	3095	3105	3110	3095	8174
338	20250219	133500	3646293175	3110	3110	3110	3110	13
339	20250219	133400	3646252745	3110	3110	3115	3110	1334
340	20250219	133300	3642103750	3110	3110	3110	3105	3035
341	20250219	133200	3632666565	3110	3100	3110	3100	616
342	20250219	133100	3630753955	3100	3100	3100	3100	0
343	20250219	133000	3630753955	3100	3105	3105	3100	577
344	20250219	132900	3628965030	3105	3110	3110	3100	293
345	20250219	132800	3628055065	3115	3115	3115	3110	712
346	20250219	132700	3625837435	3115	3115	3115	3115	36
347	20250219	132600	3625725295	3115	3110	3115	3110	971
348	20250219	132500	3622705435	3110	3110	3110	3100	1652
349	20250219	132400	3617575380	3110	3110	3110	3105	1631
350	20250219	132300	3612504480	3105	3105	3105	3100	444
351	20250219	132200	3611126060	3100	3110	3110	3100	4711
352	20250219	132100	3596498900	3110	3120	3120	3110	7034
353	20250219	132000	3574622260	3120	3110	3120	3110	763
354	20250219	131900	3572248520	3110	3110	3110	3110	1075
355	20250219	131800	3568905270	3110	3115	3120	3110	2724
356	20250219	131700	3560429400	3115	3110	3120	3110	3358
357	20250219	131600	3549961935	3110	3120	3120	3110	822
358	20250219	131500	3547401170	3120	3120	3125	3120	1392
359	20250219	131400	3543055470	3120	3120	3120	3120	1661
360	20250219	131300	3537873150	3120	3120	3120	3115	180
361	20250219	131200	3537311800	3120	3120	3120	3120	332
362	20250219	131100	3536275960	3120	3115	3120	3115	324
363	20250219	131000	3535265130	3120	3125	3125	3120	553
364	20250219	130900	3533537900	3125	3110	3125	3105	3191
365	20250219	130800	3523597335	3110	3110	3125	3110	20
366	20250219	130700	3523535120	3110	3120	3125	3110	1104
367	20250219	130600	3520098390	3115	3135	3135	3115	2848
368	20250219	130500	3511214735	3135	3135	3135	3120	437
369	20250219	130400	3509848990	3125	3140	3140	3125	4782
370	20250219	130300	3494880385	3140	3125	3140	3125	21
371	20250219	130200	3494814655	3125	3130	3140	3125	1618
372	20250219	130100	3489738020	3130	3130	3130	3125	696
373	20250219	130000	3487560450	3130	3135	3135	3130	899
374	20250219	125900	3484742090	3135	3130	3135	3130	166
375	20250219	125800	3484221725	3125	3125	3130	3125	3654
376	20250219	125700	3472802520	3125	3135	3135	3125	1174
377	20250219	125600	3469133130	3135	3130	3135	3120	7957
378	20250219	125500	3444243675	3135	3135	3135	3130	984
379	20250219	125400	3441159945	3145	3145	3150	3135	2338
380	20250219	125300	3433816545	3150	3150	3155	3145	2569
381	20250219	125200	3425724115	3150	3150	3155	3140	2002
382	20250219	125100	3419413065	3150	3145	3155	3135	3963
383	20250219	125000	3406954400	3130	3135	3145	3125	11420
384	20250219	124900	3371116950	3130	3150	3150	3130	4667
385	20250219	124800	3356484365	3150	3140	3150	3135	6831
386	20250219	124700	3334974495	3145	3140	3150	3140	4179
387	20250219	124600	3321814575	3140	3140	3145	3140	2325
388	20250219	124500	3314507385	3130	3140	3140	3130	7709
389	20250219	124400	3290339360	3140	3150	3150	3140	1337
390	20250219	124300	3286135240	3145	3140	3150	3130	2419
391	20250219	124200	3278522730	3145	3145	3150	3145	2871
392	20250219	124100	3269490985	3145	3130	3145	3120	6448
393	20250219	124000	3249300060	3130	3160	3160	3130	11022
394	20250219	123900	3214598325	3155	3185	3185	3155	27667
395	20250219	123800	3126932580	3185	3175	3185	3175	14043
396	20250219	123700	3082288835	3175	3160	3180	3160	6957
397	20250219	123600	3060250640	3160	3180	3185	3160	11675
398	20250219	123500	3023202325	3180	3170	3190	3165	49952
399	20250219	123400	2864706585	3165	3145	3170	3145	24422
400	20250219	123300	2787746085	3145	3135	3150	3135	27043
401	20250219	123200	2702609725	3135	3110	3145	3110	50045
402	20250219	123100	2545978840	3110	3100	3110	3100	5167
403	20250219	123000	2529945820	3100	3105	3105	3100	1515
404	20250219	122900	2525246490	3105	3110	3110	3105	2790
405	20250219	122800	2516576930	3110	3120	3120	3110	3325
406	20250219	122700	2506221130	3120	3120	3120	3110	1645
407	20250219	122600	2501090780	3120	3115	3120	3110	2680
408	20250219	122500	2492730155	3115	3120	3120	3115	4113
409	20250219	122400	2479916625	3120	3120	3120	3120	5
410	20250219	122300	2479901025	3115	3120	3120	3110	8538
411	20250219	122200	2453329655	3120	3120	3130	3110	3269
412	20250219	122100	2443130205	3120	3130	3130	3100	18154
413	20250219	122000	2386738215	3130	3130	3135	3125	2063
414	20250219	121900	2380280920	3130	3130	3135	3130	895
415	20250219	121800	2377477965	3130	3125	3135	3125	4771
416	20250219	121700	2362540335	3125	3120	3130	3120	4859
417	20250219	121600	2347360095	3120	3115	3130	3115	3589
418	20250219	121500	2336165190	3115	3120	3135	3115	6322
419	20250219	121400	2316378555	3130	3125	3130	3115	23385
420	20250219	121300	2243300970	3115	3095	3125	3095	44384
421	20250219	121200	2105578365	3100	3095	3100	3095	9845
422	20250219	121100	2075104415	3095	3090	3095	3090	4100
423	20250219	121000	2062435305	3075	3075	3085	3075	14462
424	20250219	120900	2017890900	3075	3070	3080	3070	8104
425	20250219	120800	1992971660	3070	3070	3070	3070	439
426	20250219	120700	1991623930	3070	3070	3075	3070	322
427	20250219	120600	1990635380	3075	3070	3075	3070	400
428	20250219	120500	1989406880	3070	3070	3075	3070	3315
429	20250219	120400	1979217610	3070	3070	3070	3070	2730
430	20250219	120300	1970836510	3070	3070	3070	3070	0
431	20250219	120200	1970836510	3070	3070	3070	3065	768
432	20250219	120100	1968479060	3065	3070	3070	3065	301
433	20250219	120000	1967556490	3070	3060	3070	3060	1484
434	20250219	115900	1963002530	3065	3060	3065	3060	496
435	20250219	115800	1961484340	3060	3060	3070	3060	992
436	20250219	115700	1958444750	3065	3065	3070	3065	2429
437	20250219	115600	1950998625	3065	3065	3065	3065	623
438	20250219	115500	1949089130	3065	3070	3070	3065	553
439	20250219	115400	1947391865	3070	3070	3070	3070	1080
440	20250219	115300	1944076265	3070	3070	3075	3070	356
441	20250219	115200	1942983295	3070	3070	3070	3070	6167
442	20250219	115100	1924050605	3075	3060	3075	3060	12024
443	20250219	115000	1887148450	3060	3055	3060	3055	999
444	20250219	114900	1884096495	3055	3055	3055	3055	6
445	20250219	114800	1884078165	3055	3060	3060	3055	413
446	20250219	114700	1882816445	3050	3050	3055	3050	1958
447	20250219	114600	1876835850	3055	3055	3055	3050	245
448	20250219	114500	1876087380	3060	3060	3060	3060	834
449	20250219	114400	1873535340	3060	3060	3060	3055	5021
450	20250219	114300	1858174185	3060	3060	3060	3060	8
451	20250219	114200	1858149705	3060	3065	3065	3060	1021
452	20250219	114100	1855020440	3065	3060	3065	3060	1240
453	20250219	114000	1851224045	3055	3050	3055	3050	11367
454	20250219	113900	1816537890	3050	3055	3055	3050	2029
455	20250219	113800	1810347950	3060	3065	3065	3060	9576
456	20250219	113700	1781045000	3065	3065	3065	3060	228
457	20250219	113600	1780346575	3065	3060	3065	3060	3621
458	20250219	113500	1769263065	3060	3065	3070	3060	739
459	20250219	113400	1766999230	3065	3065	3070	3060	3529
460	20250219	113300	1756178880	3070	3070	3070	3060	3884
461	20250219	113200	1744266215	3070	3070	3070	3065	2740
462	20250219	113100	1735854515	3065	3060	3070	3060	1303
463	20250219	113000	1731862070	3055	3055	3055	3055	25
464	20250219	112900	1731785695	3055	3055	3055	3055	296
465	20250219	112800	1730881415	3055	3060	3060	3055	1358
466	20250219	112700	1726731570	3060	3065	3065	3055	10632
467	20250219	112600	1694197365	3065	3065	3065	3060	1337
468	20250219	112500	1690100015	3065	3060	3065	3060	111
469	20250219	112400	1689760000	3060	3060	3060	3055	2964
470	20250219	112300	1680690170	3060	3060	3060	3060	546
471	20250219	112200	1679019410	3055	3060	3060	3055	549
472	20250219	112100	1677339520	3060	3055	3060	3050	3827
473	20250219	112000	1665639175	3055	3050	3055	3050	275
474	20250219	111900	1664799225	3055	3050	3055	3050	3569
475	20250219	111800	1653913260	3050	3055	3055	3050	11303
476	20250219	111700	1619428155	3055	3060	3060	3055	1230
477	20250219	111600	1615664370	3060	3055	3060	3050	4228
478	20250219	111500	1602727385	3055	3055	3060	3050	175
479	20250219	111400	1602192795	3050	3050	3055	3045	2605
480	20250219	111300	1594245370	3050	3050	3055	3050	425
481	20250219	111200	1592948210	3050	3055	3055	3050	550
482	20250219	111100	1591268060	3060	3060	3060	3055	2091
483	20250219	111000	1584871540	3060	3055	3060	3050	5844
484	20250219	110900	1567025110	3055	3035	3055	3035	8753
485	20250219	110800	1540318080	3050	3035	3050	3025	10058
486	20250219	110700	1509771660	3035	3025	3035	3025	25908
487	20250219	110600	1431226105	3025	3025	3025	3025	335
488	20250219	110500	1430212730	3025	3025	3025	3025	312
489	20250219	110400	1429268930	3020	3015	3020	3015	11
490	20250219	110300	1429235740	3015	3020	3020	3015	864
491	20250219	110200	1426626975	3020	3020	3020	3020	466
492	20250219	110100	1425219655	3020	3020	3025	3020	977
493	20250219	110000	1422265270	3020	3025	3025	3020	11
494	20250219	105900	1422232000	3020	3020	3020	3020	15
495	20250219	105800	1422186700	3025	3020	3025	3020	269
496	20250219	105700	1421374315	3015	3015	3015	3015	370
497	20250219	105600	1420258765	3015	3020	3020	3015	751
498	20250219	105500	1417994375	3020	3020	3020	3020	26
499	20250219	105400	1417915855	3020	3020	3020	3020	201
500	20250219	105300	1417308835	3015	3025	3025	3015	574
501	20250219	105200	1415576495	3025	3025	3025	3020	112
502	20250219	105100	1415238205	3025	3030	3030	3025	2073
503	20250219	105000	1408957070	3030	3035	3035	3030	5770
504	20250219	104900	1391445315	3035	3030	3035	3030	477
505	20250219	104800	1389998375	3030	3030	3035	3030	908
506	20250219	104700	1387243240	3030	3030	3035	3030	1581
507	20250219	104600	1382447810	3035	3035	3035	3035	2696
508	20250219	104500	1374265450	3035	3030	3035	3030	2550
509	20250219	104400	1366530475	3030	3025	3030	3025	68
510	20250219	104300	1366324700	3025	3025	3025	3025	134
511	20250219	104200	1365919350	3020	3020	3020	3020	0
512	20250219	104100	1365919350	3020	3030	3030	3020	495
513	20250219	104000	1364423600	3030	3035	3035	3000	19921
514	20250219	103900	1304559590	3030	3025	3035	3020	2011
515	20250219	103800	1298467760	3020	3025	3030	3015	447
516	20250219	103700	1297118965	3025	3020	3025	3015	3933
517	20250219	103600	1285242580	3020	3010	3020	3010	2073
518	20250219	103500	1278995020	3015	3020	3020	3015	1074
519	20250219	103400	1275756810	3015	3015	3015	3015	87
520	20250219	103300	1275494505	3010	3015	3015	3010	9
521	20250219	103200	1275467380	3015	3020	3020	3015	2949
522	20250219	103100	1266567690	3020	3020	3020	3020	110
523	20250219	103000	1266235490	3020	3010	3020	3010	1413
524	20250219	102900	1261975500	3010	3010	3010	3010	34
525	20250219	102800	1261873160	3015	3015	3015	3010	2811
526	20250219	102700	1253408565	3015	3015	3015	3010	2346
527	20250219	102600	1246337375	3015	3020	3020	3015	2420
528	20250219	102500	1239031675	3025	3020	3025	3020	84
529	20250219	102400	1238777945	3025	3025	3025	3025	1406
530	20250219	102300	1234524795	3025	3025	3030	3020	276
531	20250219	102200	1233690040	3025	3030	3030	3025	636
532	20250219	102100	1231765975	3030	3035	3045	3030	1289
533	20250219	102000	1227858150	3030	3050	3050	3030	13659
534	20250219	101900	1186314570	3050	3045	3050	3045	9174
535	20250219	101800	1158354730	3045	3040	3045	3035	916
536	20250219	101700	1155572020	3035	3040	3040	3035	2251
537	20250219	101600	1148728990	3040	3040	3040	3040	1210
538	20250219	101500	1145050590	3040	3020	3040	3020	5794
539	20250219	101400	1127528500	3020	3020	3020	3020	20
540	20250219	101300	1127468100	3010	3010	3010	3010	4277
541	20250219	101200	1114594330	3010	3020	3020	3010	573
542	20250219	101100	1112866730	3020	3025	3025	3020	3584
543	20250219	101000	1102039375	3030	3030	3030	3030	2791
544	20250219	100900	1093582645	3035	3040	3040	3035	9959
545	20250219	100800	1063349705	3035	3030	3035	3030	6646
546	20250219	100700	1043204565	3025	3025	3025	3025	2250
547	20250219	100600	1036398315	3025	3025	3025	3020	3088
548	20250219	100500	1027062290	3020	3020	3025	3020	867
549	20250219	100400	1024440250	3025	3025	3025	3025	467
550	20250219	100300	1023027575	3020	3025	3025	3020	72
551	20250219	100200	1022810030	3010	3020	3020	3010	926
552	20250219	100100	1020021625	3025	3030	3030	3015	1803
553	20250219	100000	1014571695	3035	3035	3035	3025	2510
554	20250219	095900	1006955715	3035	3010	3035	3010	16012
555	20250219	095800	958586235	3005	3005	3010	3005	10522
556	20250219	095700	926927625	3005	3010	3010	3000	1835
557	20250219	095600	921408635	3010	3010	3010	3010	6784
558	20250219	095500	900988795	3010	3000	3010	3000	3590
559	20250219	095400	890218785	3000	3000	3010	3000	3710
560	20250219	095300	879080280	3000	3005	3005	3000	1503
561	20250219	095200	874563865	3005	3005	3005	3005	125
562	20250219	095100	874188240	3005	3005	3005	2995	607
563	20250219	095000	872364975	2995	3005	3005	2995	1828
564	20250219	094900	866881605	3005	3005	3005	3005	106
565	20250219	094800	866563075	3005	3000	3005	3000	1330
566	20250219	094700	862572700	3005	3005	3010	3005	1298
567	20250219	094600	858668670	3010	3005	3010	3005	335
568	20250219	094500	857660525	3005	3005	3005	3005	2559
569	20250219	094400	849970730	3005	3005	3005	2995	4610
570	20250219	094300	836141210	3005	3005	3010	3000	1163
571	20250219	094200	832647540	3010	3000	3010	3000	11238
572	20250219	094100	798921450	2995	3000	3000	2995	1237
573	20250219	094000	795211025	3000	2995	3000	2995	3
574	20250219	093900	795202035	2995	2990	2995	2980	3991
575	20250219	093800	783293110	2990	2990	2995	2990	514
576	20250219	093700	781755745	2990	2990	2990	2990	698
577	20250219	093600	779668725	2995	2995	2995	2995	653
578	20250219	093500	777712990	2995	3000	3000	2985	2505
579	20250219	093400	770210090	2995	2995	2995	2995	1027
580	20250219	093300	767134225	2980	2980	3000	2980	4127
581	20250219	093200	754761780	2980	2985	2985	2980	279
582	20250219	093100	753929405	2970	2980	2980	2970	4661
583	20250219	093000	740048605	2985	2980	2990	2980	3460
584	20250219	092900	729733280	2980	2975	2980	2970	2269
585	20250219	092800	722983010	2975	2980	2980	2965	1578
586	20250219	092700	718291905	2980	2975	2990	2975	654
587	20250219	092600	716345045	2975	2975	2975	2965	612
588	20250219	092500	714529875	2975	2970	2975	2965	2344
589	20250219	092400	707577510	2970	2980	2980	2970	1151
590	20250219	092300	704157580	2980	2990	2990	2970	4067
591	20250219	092200	692074300	2980	2995	3000	2980	6858
592	20250219	092100	671582470	2995	2995	2995	2980	2924
593	20250219	092000	662850370	2980	2980	3000	2980	7636
594	20250219	091900	640040120	2980	2975	2980	2970	519
595	20250219	091800	638495070	2975	2965	2980	2965	3614
596	20250219	091700	627748520	2965	2965	2970	2960	2403
597	20250219	091600	620626210	2965	2965	2975	2965	4105
598	20250219	091500	608444875	2960	2955	2960	2945	1139
599	20250219	091400	605075230	2940	2935	2945	2930	11898
600	20250219	091300	570147230	2935	2930	2935	2925	3045
601	20250219	091200	561223615	2930	2950	2960	2930	18829
602	20250219	091100	505857375	2960	2945	2960	2945	3268
603	20250219	091000	496205465	2945	2960	2960	2945	5807
604	20250219	090900	479100780	2950	2960	2970	2945	6541
605	20250219	090800	459806485	2965	2940	2965	2930	25344
606	20250219	090700	385202555	2940	2940	2940	2925	11791
607	20250219	090600	350590940	2940	2955	2955	2940	13064
608	20250219	090500	312107165	2950	2970	2970	2945	23524
609	20250219	090400	242492280	2960	3000	3000	2960	16582
610	20250219	090300	193052240	2990	3010	3010	2990	18692
611	20250219	090200	136979170	3010	3030	3030	3005	4088
612	20250219	090100	124644710	3020	3000	3020	2985	13571
613	20250219	090000	83834840	3000	3050	3050	2995	27803