KissMeData/041920/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	192800	127657180	4985	4985	4985	4985	831
3	20250219	192700	127657180	4985	4985	4985	4985	0
4	20250219	192600	127657180	4985	4985	4985	4985	0
5	20250219	192500	127657180	4985	4985	4985	4985	0
6	20250219	192400	127657180	4985	4985	4985	4985	0
7	20250219	192300	127657180	4985	4985	4985	4985	0
8	20250219	192200	127657180	4985	4985	4985	4985	0
9	20250219	192100	127657180	4985	4985	4985	4985	0
10	20250219	192000	127657180	4985	4985	4985	4985	0
11	20250219	191900	127657180	4985	4985	4985	4985	0
12	20250219	191800	127657180	4985	4985	4985	4985	0
13	20250219	191700	127657180	4985	4985	4985	4985	0
14	20250219	191600	127657180	4985	4985	4985	4985	0
15	20250219	191500	127657180	4985	4985	4985	4985	0
16	20250219	191400	127657180	4985	4985	4985	4985	0
17	20250219	191300	127657180	4985	4985	4985	4985	0
18	20250219	191200	127657180	4985	4985	4985	4985	0
19	20250219	191100	127657180	4985	4985	4985	4985	0
20	20250219	191000	127657180	4985	4985	4985	4985	0
21	20250219	190900	127657180	4985	4985	4985	4985	0
22	20250219	190800	127657180	4985	4985	4985	4985	0
23	20250219	190700	127657180	4985	4985	4985	4985	0
24	20250219	190600	127657180	4985	4985	4985	4985	0
25	20250219	190500	127657180	4985	4985	4985	4985	0
26	20250219	190400	127657180	4985	4985	4985	4985	0
27	20250219	190300	127657180	4985	4985	4985	4985	0
28	20250219	190200	127657180	4985	4985	4985	4985	0
29	20250219	190100	127657180	4985	4985	4985	4985	0
30	20250219	190000	127657180	4985	4985	4985	4985	0
31	20250219	185900	127657180	4985	4985	4985	4985	0
32	20250219	185800	127657180	4985	4985	4985	4985	831
33	20250219	185700	127657180	4985	4985	4985	4985	0
34	20250219	185600	127657180	4985	4985	4985	4985	0
35	20250219	185500	127657180	4985	4985	4985	4985	0
36	20250219	185400	127657180	4985	4985	4985	4985	0
37	20250219	185300	127657180	4985	4985	4985	4985	0
38	20250219	185200	127657180	4985	4985	4985	4985	0
39	20250219	185100	127657180	4985	4985	4985	4985	0
40	20250219	185000	127657180	4985	4985	4985	4985	0
41	20250219	184900	127657180	4985	4985	4985	4985	0
42	20250219	184800	127657180	4985	4985	4985	4985	0
43	20250219	184700	127657180	4985	4985	4985	4985	0
44	20250219	184600	127657180	4985	4985	4985	4985	0
45	20250219	184500	127657180	4985	4985	4985	4985	0
46	20250219	184400	127657180	4985	4985	4985	4985	0
47	20250219	184300	127657180	4985	4985	4985	4985	0
48	20250219	184200	127657180	4985	4985	4985	4985	0
49	20250219	184100	127657180	4985	4985	4985	4985	0
50	20250219	184000	127657180	4985	4985	4985	4985	0
51	20250219	183900	127657180	4985	4985	4985	4985	0
52	20250219	183800	127657180	4985	4985	4985	4985	0
53	20250219	183700	127657180	4985	4985	4985	4985	0
54	20250219	183600	127657180	4985	4985	4985	4985	0
55	20250219	183500	127657180	4985	4985	4985	4985	0
56	20250219	183400	127657180	4985	4985	4985	4985	0
57	20250219	183300	127657180	4985	4985	4985	4985	0
58	20250219	183200	127657180	4985	4985	4985	4985	0
59	20250219	183100	127657180	4985	4985	4985	4985	0
60	20250219	183000	127657180	4985	4985	4985	4985	0
61	20250219	182900	127657180	4985	4985	4985	4985	0
62	20250219	182800	127657180	4985	4985	4985	4985	831
63	20250219	182700	127657180	4985	4985	4985	4985	0
64	20250219	182600	127657180	4985	4985	4985	4985	0
65	20250219	182500	127657180	4985	4985	4985	4985	0
66	20250219	182400	127657180	4985	4985	4985	4985	0
67	20250219	182300	127657180	4985	4985	4985	4985	0
68	20250219	182200	127657180	4985	4985	4985	4985	0
69	20250219	182100	127657180	4985	4985	4985	4985	0
70	20250219	182000	127657180	4985	4985	4985	4985	0
71	20250219	181900	127657180	4985	4985	4985	4985	0
72	20250219	181800	127657180	4985	4985	4985	4985	0
73	20250219	181700	127657180	4985	4985	4985	4985	0
74	20250219	181600	127657180	4985	4985	4985	4985	0
75	20250219	181500	127657180	4985	4985	4985	4985	0
76	20250219	181400	127657180	4985	4985	4985	4985	0
77	20250219	181300	127657180	4985	4985	4985	4985	0
78	20250219	181200	127657180	4985	4985	4985	4985	0
79	20250219	181100	127657180	4985	4985	4985	4985	0
80	20250219	181000	127657180	4985	4985	4985	4985	0
81	20250219	180900	127657180	4985	4985	4985	4985	0
82	20250219	180800	127657180	4985	4985	4985	4985	0
83	20250219	180700	127657180	4985	4985	4985	4985	0
84	20250219	180600	127657180	4985	4985	4985	4985	0
85	20250219	180500	127657180	4985	4985	4985	4985	0
86	20250219	180400	127657180	4985	4985	4985	4985	0
87	20250219	180300	127657180	4985	4985	4985	4985	0
88	20250219	180200	127657180	4985	4985	4985	4985	0
89	20250219	180100	127657180	4985	4985	4985	4985	0
90	20250219	180000	127657180	4985	4985	4985	4985	0
91	20250219	175900	127657180	4985	4985	4985	4985	0
92	20250219	175800	127657180	4985	4985	4985	4985	831
93	20250219	175700	127657180	4985	4985	4985	4985	0
94	20250219	175600	127657180	4985	4985	4985	4985	0
95	20250219	175500	127657180	4985	4985	4985	4985	0
96	20250219	175400	127657180	4985	4985	4985	4985	0
97	20250219	175300	127657180	4985	4985	4985	4985	0
98	20250219	175200	127657180	4985	4985	4985	4985	0
99	20250219	175100	127657180	4985	4985	4985	4985	0
100	20250219	175000	127657180	4985	4985	4985	4985	0
101	20250219	174900	127657180	4985	4985	4985	4985	0
102	20250219	174800	127657180	4985	4985	4985	4985	0
103	20250219	174700	127657180	4985	4985	4985	4985	0
104	20250219	174600	127657180	4985	4985	4985	4985	0
105	20250219	174500	127657180	4985	4985	4985	4985	0
106	20250219	174400	127657180	4985	4985	4985	4985	0
107	20250219	174300	127657180	4985	4985	4985	4985	0
108	20250219	174200	127657180	4985	4985	4985	4985	0
109	20250219	174100	127657180	4985	4985	4985	4985	0
110	20250219	174000	127657180	4985	4985	4985	4985	0
111	20250219	173900	127657180	4985	4985	4985	4985	0
112	20250219	173800	127657180	4985	4985	4985	4985	0
113	20250219	173700	127657180	4985	4985	4985	4985	0
114	20250219	173600	127657180	4985	4985	4985	4985	0
115	20250219	173500	127657180	4985	4985	4985	4985	0
116	20250219	173400	127657180	4985	4985	4985	4985	0
117	20250219	173300	127657180	4985	4985	4985	4985	0
118	20250219	173200	127657180	4985	4985	4985	4985	0
119	20250219	173100	127657180	4985	4985	4985	4985	0
120	20250219	173000	127657180	4985	4985	4985	4985	0
121	20250219	172900	127657180	4985	4985	4985	4985	0
122	20250219	172800	127657180	4985	4985	4985	4985	831
123	20250219	172700	127657180	4985	4985	4985	4985	0
124	20250219	172600	127657180	4985	4985	4985	4985	0
125	20250219	172500	127657180	4985	4985	4985	4985	0
126	20250219	172400	127657180	4985	4985	4985	4985	0
127	20250219	172300	127657180	4985	4985	4985	4985	0
128	20250219	172200	127657180	4985	4985	4985	4985	0
129	20250219	172100	127657180	4985	4985	4985	4985	0
130	20250219	172000	127657180	4985	4985	4985	4985	0
131	20250219	171900	127657180	4985	4985	4985	4985	0
132	20250219	171800	127657180	4985	4985	4985	4985	0
133	20250219	171700	127657180	4985	4985	4985	4985	0
134	20250219	171600	127657180	4985	4985	4985	4985	0
135	20250219	171500	127657180	4985	4985	4985	4985	0
136	20250219	171400	127657180	4985	4985	4985	4985	0
137	20250219	171300	127657180	4985	4985	4985	4985	0
138	20250219	171200	127657180	4985	4985	4985	4985	0
139	20250219	171100	127657180	4985	4985	4985	4985	0
140	20250219	171000	127657180	4985	4985	4985	4985	0
141	20250219	170900	127657180	4985	4985	4985	4985	0
142	20250219	170800	127657180	4985	4985	4985	4985	0
143	20250219	170700	127657180	4985	4985	4985	4985	0
144	20250219	170600	127657180	4985	4985	4985	4985	0
145	20250219	170500	127657180	4985	4985	4985	4985	0
146	20250219	170400	127657180	4985	4985	4985	4985	0
147	20250219	170300	127657180	4985	4985	4985	4985	0
148	20250219	170200	127657180	4985	4985	4985	4985	0
149	20250219	170100	127657180	4985	4985	4985	4985	0
150	20250219	170000	127657180	4985	4985	4985	4985	0
151	20250219	165900	127657180	4985	4985	4985	4985	0
152	20250219	165800	127657180	4985	4985	4985	4985	831
153	20250219	165700	127657180	4985	4985	4985	4985	0
154	20250219	165600	127657180	4985	4985	4985	4985	0
155	20250219	165500	127657180	4985	4985	4985	4985	0
156	20250219	165400	127657180	4985	4985	4985	4985	0
157	20250219	165300	127657180	4985	4985	4985	4985	0
158	20250219	165200	127657180	4985	4985	4985	4985	0
159	20250219	165100	127657180	4985	4985	4985	4985	0
160	20250219	165000	127657180	4985	4985	4985	4985	0
161	20250219	164900	127657180	4985	4985	4985	4985	0
162	20250219	164800	127657180	4985	4985	4985	4985	0
163	20250219	164700	127657180	4985	4985	4985	4985	0
164	20250219	164600	127657180	4985	4985	4985	4985	0
165	20250219	164500	127657180	4985	4985	4985	4985	0
166	20250219	164400	127657180	4985	4985	4985	4985	0
167	20250219	164300	127657180	4985	4985	4985	4985	0
168	20250219	164200	127657180	4985	4985	4985	4985	0
169	20250219	164100	127657180	4985	4985	4985	4985	0
170	20250219	164000	127657180	4985	4985	4985	4985	0
171	20250219	163900	127657180	4985	4985	4985	4985	0
172	20250219	163800	127657180	4985	4985	4985	4985	0
173	20250219	163700	127657180	4985	4985	4985	4985	0
174	20250219	163600	127657180	4985	4985	4985	4985	0
175	20250219	163500	127657180	4985	4985	4985	4985	0
176	20250219	163400	127657180	4985	4985	4985	4985	0
177	20250219	163300	127657180	4985	4985	4985	4985	0
178	20250219	163200	127657180	4985	4985	4985	4985	0
179	20250219	163100	127657180	4985	4985	4985	4985	0
180	20250219	163000	127657180	4985	4985	4985	4985	0
181	20250219	162900	127657180	4985	4985	4985	4985	0
182	20250219	162800	127657180	4985	4985	4985	4985	831
183	20250219	162700	127657180	4985	4985	4985	4985	0
184	20250219	162600	127657180	4985	4985	4985	4985	0
185	20250219	162500	127657180	4985	4985	4985	4985	0
186	20250219	162400	127657180	4985	4985	4985	4985	0
187	20250219	162300	127657180	4985	4985	4985	4985	0
188	20250219	162200	127657180	4985	4985	4985	4985	0
189	20250219	162100	127657180	4985	4985	4985	4985	0
190	20250219	162000	127657180	4985	4985	4985	4985	0
191	20250219	161900	127657180	4985	4985	4985	4985	0
192	20250219	161800	127657180	4985	4985	4985	4985	0
193	20250219	161700	127657180	4985	4985	4985	4985	0
194	20250219	161600	127657180	4985	4985	4985	4985	0
195	20250219	161500	127657180	4985	4985	4985	4985	0
196	20250219	161400	127657180	4985	4985	4985	4985	0
197	20250219	161300	127657180	4985	4985	4985	4985	0
198	20250219	161200	127657180	4985	4985	4985	4985	0
199	20250219	161100	127657180	4985	4985	4985	4985	0
200	20250219	161000	127657180	4985	4985	4985	4985	0
201	20250219	160900	127657180	4985	4985	4985	4985	0
202	20250219	160800	127657180	4985	4985	4985	4985	0
203	20250219	160700	127657180	4985	4985	4985	4985	0
204	20250219	160600	127657180	4985	4985	4985	4985	0
205	20250219	160500	127657180	4985	4985	4985	4985	0
206	20250219	160400	127657180	4985	4985	4985	4985	0
207	20250219	160300	127657180	4985	4985	4985	4985	0
208	20250219	160200	127657180	4985	4985	4985	4985	0
209	20250219	160100	127657180	4985	4985	4985	4985	0
210	20250219	160000	127657180	4985	4985	4985	4985	0
211	20250219	155900	127657180	4985	4985	4985	4985	0
212	20250219	155800	127657180	4985	4985	4985	4985	831
213	20250219	155700	127657180	4985	4985	4985	4985	0
214	20250219	155600	127657180	4985	4985	4985	4985	0
215	20250219	155500	127657180	4985	4985	4985	4985	0
216	20250219	155400	127657180	4985	4985	4985	4985	0
217	20250219	155300	127657180	4985	4985	4985	4985	0
218	20250219	155200	127657180	4985	4985	4985	4985	0
219	20250219	155100	127657180	4985	4985	4985	4985	0
220	20250219	155000	127657180	4985	4985	4985	4985	0
221	20250219	154900	127657180	4985	4985	4985	4985	0
222	20250219	154800	127657180	4985	4985	4985	4985	0
223	20250219	154700	127657180	4985	4985	4985	4985	0
224	20250219	154600	127657180	4985	4985	4985	4985	0
225	20250219	154500	127657180	4985	4985	4985	4985	0
226	20250219	154400	127657180	4985	4985	4985	4985	0
227	20250219	154300	127657180	4985	4985	4985	4985	0
228	20250219	154200	127657180	4985	4985	4985	4985	0
229	20250219	154100	127657180	4985	4985	4985	4985	0
230	20250219	154000	127657180	4985	4985	4985	4985	0
231	20250219	153900	127657180	4985	4985	4985	4985	0
232	20250219	153800	127657180	4985	4985	4985	4985	0
233	20250219	153700	127657180	4985	4985	4985	4985	0
234	20250219	153600	127657180	4985	4985	4985	4985	0
235	20250219	153500	127657180	4985	4985	4985	4985	0
236	20250219	153400	127657180	4985	4985	4985	4985	0
237	20250219	153300	127657180	4985	4985	4985	4985	0
238	20250219	153200	127657180	4985	4985	4985	4985	0
239	20250219	153100	127657180	4985	4985	4985	4985	0
240	20250219	153000	127657180	4985	4985	4985	4985	831
241	20250219	152900	123514645	4985	4985	4985	4985	0
242	20250219	152800	123514645	4985	4985	4985	4985	0
243	20250219	152700	123514645	4985	4985	4985	4985	0
244	20250219	152600	123514645	4985	4985	4985	4985	0
245	20250219	152500	123514645	4985	4985	4985	4985	0
246	20250219	152400	123514645	4985	4985	4985	4985	0
247	20250219	152300	123514645	4985	4985	4985	4985	0
248	20250219	152200	123514645	4985	4985	4985	4985	0
249	20250219	152100	123514645	4985	4985	4985	4985	0
250	20250219	152000	123514645	4985	4985	4985	4985	0
251	20250219	151900	123514645	4985	4985	4985	4985	0
252	20250219	151800	123514645	4985	4985	4985	4985	38
253	20250219	151700	123325215	4985	4985	4985	4985	0
254	20250219	151600	123325215	4985	4985	4985	4985	30
255	20250219	151500	123175665	4980	4960	4980	4960	387
256	20250219	151400	121251055	4955	4955	4955	4955	0
257	20250219	151300	121251055	4955	4955	4955	4955	0
258	20250219	151200	121251055	4955	4955	4955	4955	0
259	20250219	151100	121251055	4955	4955	4955	4955	10
260	20250219	151000	121201505	4970	4970	4970	4970	0
261	20250219	150900	121201505	4970	4970	4970	4970	0
262	20250219	150800	121201505	4970	4970	4970	4970	0
263	20250219	150700	121201505	4970	4970	4970	4970	0
264	20250219	150600	121201505	4970	4970	4970	4970	0
265	20250219	150500	121201505	4970	4970	4970	4970	0
266	20250219	150400	121201505	4970	4970	4970	4970	0
267	20250219	150300	121201505	4970	4970	4970	4970	0
268	20250219	150200	121201505	4970	4970	4970	4970	0
269	20250219	150100	121201505	4970	4970	4970	4970	0
270	20250219	150000	121201505	4970	4970	4970	4970	20
271	20250219	145900	121102105	4970	4970	4970	4970	40
272	20250219	145800	120903305	4950	4950	4950	4950	1
273	20250219	145700	120898355	4950	4950	4950	4950	0
274	20250219	145600	120898355	4950	4960	4960	4950	2200
275	20250219	145500	110001340	4970	4970	4970	4970	0
276	20250219	145400	110001340	4970	4970	4970	4970	0
277	20250219	145300	110001340	4970	4970	4970	4970	0
278	20250219	145200	110001340	4970	4970	4970	4970	389
279	20250219	145100	108068010	4970	4960	4970	4960	200
280	20250219	145000	107074060	4960	4960	4960	4960	145
281	20250219	144900	106354860	4955	4955	4955	4955	0
282	20250219	144800	106354860	4955	4955	4955	4955	0
283	20250219	144700	106354860	4955	4955	4955	4955	987
284	20250219	144600	101464275	4955	4955	4955	4955	60
285	20250219	144500	101166975	4955	4955	4955	4955	0
286	20250219	144400	101166975	4955	4955	4955	4955	0
287	20250219	144300	101166975	4955	4955	4955	4955	1000
288	20250219	144200	96211975	4955	4955	4955	4955	0
289	20250219	144100	96211975	4955	4955	4955	4955	0
290	20250219	144000	96211975	4955	4955	4955	4955	0
291	20250219	143900	96211975	4955	4955	4955	4955	1000
292	20250219	143800	91256975	4955	4955	4955	4955	0
293	20250219	143700	91256975	4955	4955	4955	4955	1052
294	20250219	143600	86044315	4955	4955	4955	4955	0
295	20250219	143500	86044315	4955	4955	4955	4955	70
296	20250219	143400	85697465	4955	4955	4955	4955	1
297	20250219	143300	85692510	4960	4960	4960	4960	0
298	20250219	143200	85692510	4960	4960	4960	4960	5
299	20250219	143100	85667710	4965	4965	4965	4965	0
300	20250219	143000	85667710	4965	4965	4965	4965	0
301	20250219	142900	85667710	4965	4965	4965	4965	0
302	20250219	142800	85667710	4965	4965	4965	4965	0
303	20250219	142700	85667710	4965	4965	4965	4965	0
304	20250219	142600	85667710	4965	4965	4965	4965	0
305	20250219	142500	85667710	4965	4965	4965	4965	0
306	20250219	142400	85667710	4965	4965	4965	4965	10
307	20250219	142300	85618060	4960	4960	4960	4960	295
308	20250219	142200	84154860	4980	4980	4980	4980	1
309	20250219	142100	84149880	4960	4965	4965	4960	950
310	20250219	142000	79437705	4970	4970	4970	4970	0
311	20250219	141900	79437705	4970	4975	4975	4970	2
312	20250219	141800	79427760	4980	4980	4980	4980	2
313	20250219	141700	79417800	4980	4980	4980	4980	0
314	20250219	141600	79417800	4980	4980	4980	4980	2
315	20250219	141500	79407840	4965	4965	4965	4965	0
316	20250219	141400	79407840	4965	4965	4965	4965	0
317	20250219	141300	79407840	4965	4970	4970	4965	4
318	20250219	141200	79387970	4975	4975	4975	4975	3
319	20250219	141100	79373045	4980	4980	4980	4980	3
320	20250219	141000	79358105	4975	4975	4975	4975	47
321	20250219	140900	79124280	4970	4965	4970	4965	82
322	20250219	140800	78717060	4960	4960	4960	4960	10
323	20250219	140700	78667460	4960	4960	4960	4960	0
324	20250219	140600	78667460	4960	4960	4960	4960	0
325	20250219	140500	78667460	4960	4960	4960	4960	1
326	20250219	140400	78662500	4960	4960	4960	4960	0
327	20250219	140300	78662500	4960	4960	4960	4960	0
328	20250219	140200	78662500	4960	4960	4960	4960	96
329	20250219	140100	78186340	4960	4960	4960	4960	0
330	20250219	140000	78186340	4960	4960	4960	4960	0
331	20250219	135900	78186340	4960	4960	4960	4960	114
332	20250219	135800	77620900	4955	4955	4955	4955	0
333	20250219	135700	77620900	4955	4955	4955	4955	10
334	20250219	135600	77571350	4950	4950	4950	4950	0
335	20250219	135500	77571350	4950	4950	4950	4950	0
336	20250219	135400	77571350	4950	4950	4950	4950	0
337	20250219	135300	77571350	4950	4950	4950	4950	0
338	20250219	135200	77571350	4950	4950	4950	4950	6
339	20250219	135100	77541650	4950	4945	4950	4945	210
340	20250219	135000	76502200	4945	4945	4945	4945	0
341	20250219	134900	76502200	4945	4945	4945	4945	0
342	20250219	134800	76502200	4945	4945	4945	4945	0
343	20250219	134700	76502200	4945	4945	4945	4945	0
344	20250219	134600	76502200	4945	4945	4945	4945	235
345	20250219	134500	75340125	4950	4950	4950	4950	0
346	20250219	134400	75340125	4950	4950	4950	4950	0
347	20250219	134300	75340125	4950	4950	4950	4950	2
348	20250219	134200	75330225	4950	4950	4950	4950	0
349	20250219	134100	75330225	4950	4950	4950	4950	0
350	20250219	134000	75330225	4950	4950	4950	4950	0
351	20250219	133900	75330225	4950	4950	4950	4950	2
352	20250219	133800	75320325	4955	4955	4955	4955	0
353	20250219	133700	75320325	4955	4955	4955	4955	0
354	20250219	133600	75320325	4955	4955	4955	4955	0
355	20250219	133500	75320325	4955	4955	4955	4955	0
356	20250219	133400	75320325	4955	4955	4955	4955	0
357	20250219	133300	75320325	4955	4955	4955	4955	1
358	20250219	133200	75315370	4960	4960	4960	4960	0
359	20250219	133100	75315370	4960	4960	4960	4960	0
360	20250219	133000	75315370	4960	4960	4960	4960	0
361	20250219	132900	75315370	4960	4960	4960	4960	0
362	20250219	132800	75315370	4960	4960	4960	4960	0
363	20250219	132700	75315370	4960	4955	4960	4955	100
364	20250219	132600	74819620	4950	4950	4950	4950	0
365	20250219	132500	74819620	4950	4950	4950	4950	10
366	20250219	132400	74770120	4960	4960	4960	4960	100
367	20250219	132300	74274120	4950	4950	4950	4950	0
368	20250219	132200	74274120	4950	4950	4950	4950	683
369	20250219	132100	70893270	4955	4955	4955	4955	0
370	20250219	132000	70893270	4955	4955	4955	4955	0
371	20250219	131900	70893270	4955	4955	4955	4955	0
372	20250219	131800	70893270	4955	4955	4955	4955	10
373	20250219	131700	70843720	4950	4950	4950	4950	0
374	20250219	131600	70843720	4950	4950	4950	4950	0
375	20250219	131500	70843720	4950	4950	4950	4950	0
376	20250219	131400	70843720	4950	4950	4950	4950	0
377	20250219	131300	70843720	4950	4950	4950	4950	0
378	20250219	131200	70843720	4950	4950	4950	4950	0
379	20250219	131100	70843720	4950	4950	4950	4950	0
380	20250219	131000	70843720	4950	4950	4950	4950	316
381	20250219	130900	69279520	4935	4935	4935	4935	0
382	20250219	130800	69279520	4935	4935	4935	4935	0
383	20250219	130700	69279520	4935	4935	4935	4935	0
384	20250219	130600	69279520	4935	4935	4935	4935	0
385	20250219	130500	69279520	4935	4935	4935	4935	0
386	20250219	130400	69279520	4935	4935	4935	4935	0
387	20250219	130300	69279520	4935	4935	4935	4935	0
388	20250219	130200	69279520	4935	4935	4935	4935	0
389	20250219	130100	69279520	4935	4935	4935	4935	0
390	20250219	130000	69279520	4935	4935	4935	4935	0
391	20250219	125900	69279520	4935	4935	4935	4935	102
392	20250219	125800	68776150	4950	4950	4950	4950	0
393	20250219	125700	68776150	4950	4950	4950	4950	1
394	20250219	125600	68771200	4950	4950	4950	4950	76
395	20250219	125500	68395000	4950	4940	4950	4940	100
396	20250219	125400	67900930	4940	4940	4940	4935	132
397	20250219	125300	67249255	4940	4950	4950	4940	1136
398	20250219	125200	61628410	4955	4955	4955	4955	0
399	20250219	125100	61628410	4955	4955	4955	4955	0
400	20250219	125000	61628410	4955	4955	4955	4955	0
401	20250219	124900	61628410	4955	4955	4955	4955	0
402	20250219	124800	61628410	4955	4955	4955	4955	0
403	20250219	124700	61628410	4955	4955	4955	4955	1000
404	20250219	124600	56673410	4950	4950	4950	4950	0
405	20250219	124500	56673410	4950	4950	4950	4950	0
406	20250219	124400	56673410	4950	4950	4950	4950	0
407	20250219	124300	56673410	4950	4950	4950	4950	0
408	20250219	124200	56673410	4950	4950	4950	4950	0
409	20250219	124100	56673410	4950	4950	4950	4950	0
410	20250219	124000	56673410	4950	4950	4950	4950	300
411	20250219	123900	55188410	4960	4960	4960	4960	0
412	20250219	123800	55188410	4960	4960	4960	4960	0
413	20250219	123700	55188410	4960	4960	4960	4960	0
414	20250219	123600	55188410	4960	4960	4960	4960	0
415	20250219	123500	55188410	4960	4960	4960	4960	0
416	20250219	123400	55188410	4960	4960	4960	4960	21
417	20250219	123300	55084250	4960	4960	4960	4960	5
418	20250219	123200	55059450	4955	4955	4955	4955	0
419	20250219	123100	55059450	4955	4955	4955	4955	0
420	20250219	123000	55059450	4955	4955	4955	4955	0
421	20250219	122900	55059450	4955	4955	4955	4955	0
422	20250219	122800	55059450	4955	4955	4955	4955	0
423	20250219	122700	55059450	4955	4955	4955	4955	50
424	20250219	122600	54811700	4960	4960	4960	4960	1
425	20250219	122500	54806740	4955	4955	4955	4955	0
426	20250219	122400	54806740	4955	4955	4955	4955	0
427	20250219	122300	54806740	4955	4955	4955	4955	0
428	20250219	122200	54806740	4955	4955	4955	4955	0
429	20250219	122100	54806740	4955	4955	4955	4955	0
430	20250219	122000	54806740	4955	4955	4955	4955	1001
431	20250219	121900	49846785	4955	4955	4955	4955	0
432	20250219	121800	49846785	4955	4955	4955	4955	0
433	20250219	121700	49846785	4955	4955	4955	4955	1000
434	20250219	121600	44891785	4960	4960	4960	4960	0
435	20250219	121500	44891785	4960	4960	4960	4960	0
436	20250219	121400	44891785	4960	4960	4960	4960	0
437	20250219	121300	44891785	4960	4960	4960	4960	400
438	20250219	121200	42907785	4960	4960	4960	4960	0
439	20250219	121100	42907785	4960	4960	4960	4960	0
440	20250219	121000	42907785	4960	4960	4960	4960	15
441	20250219	120900	42833385	4960	4960	4960	4960	0
442	20250219	120800	42833385	4960	4960	4960	4960	75
443	20250219	120700	42461385	4960	4960	4960	4960	0
444	20250219	120600	42461385	4960	4960	4960	4960	0
445	20250219	120500	42461385	4960	4960	4960	4960	0
446	20250219	120400	42461385	4960	4960	4960	4960	0
447	20250219	120300	42461385	4960	4960	4960	4960	0
448	20250219	120200	42461385	4960	4960	4960	4960	0
449	20250219	120100	42461385	4960	4960	4960	4960	0
450	20250219	120000	42461385	4960	4960	4960	4960	0
451	20250219	115900	42461385	4960	4960	4960	4960	0
452	20250219	115800	42461385	4960	4960	4960	4960	1
453	20250219	115700	42456425	4960	4960	4960	4960	0
454	20250219	115600	42456425	4960	4960	4960	4960	0
455	20250219	115500	42456425	4960	4960	4960	4960	0
456	20250219	115400	42456425	4960	4960	4960	4960	0
457	20250219	115300	42456425	4960	4960	4960	4960	0
458	20250219	115200	42456425	4960	4960	4960	4960	0
459	20250219	115100	42456425	4960	4960	4960	4960	0
460	20250219	115000	42456425	4960	4960	4960	4960	0
461	20250219	114900	42456425	4960	4960	4960	4960	0
462	20250219	114800	42456425	4960	4960	4960	4960	0
463	20250219	114700	42456425	4960	4960	4960	4960	0
464	20250219	114600	42456425	4960	4960	4960	4960	0
465	20250219	114500	42456425	4960	4960	4960	4960	0
466	20250219	114400	42456425	4960	4960	4960	4960	1
467	20250219	114300	42451465	4960	4960	4960	4960	0
468	20250219	114200	42451465	4960	4960	4960	4960	0
469	20250219	114100	42451465	4960	4960	4960	4960	0
470	20250219	114000	42451465	4960	4960	4960	4960	0
471	20250219	113900	42451465	4960	4960	4960	4960	0
472	20250219	113800	42451465	4960	4960	4960	4960	0
473	20250219	113700	42451465	4960	4960	4960	4960	0
474	20250219	113600	42451465	4960	4960	4960	4960	0
475	20250219	113500	42451465	4960	4960	4960	4960	0
476	20250219	113400	42451465	4960	4960	4960	4960	1000
477	20250219	113300	37491465	4960	4960	4960	4960	0
478	20250219	113200	37491465	4960	4960	4960	4960	0
479	20250219	113100	37491465	4960	4960	4960	4960	0
480	20250219	113000	37491465	4960	4960	4960	4960	0
481	20250219	112900	37491465	4960	4960	4960	4960	0
482	20250219	112800	37491465	4960	4960	4960	4960	0
483	20250219	112700	37491465	4960	4960	4960	4960	0
484	20250219	112600	37491465	4960	4960	4960	4960	0
485	20250219	112500	37491465	4960	4960	4960	4960	0
486	20250219	112400	37491465	4960	4960	4960	4960	0
487	20250219	112300	37491465	4960	4960	4960	4960	0
488	20250219	112200	37491465	4960	4960	4960	4960	10
489	20250219	112100	37441865	4960	4960	4960	4960	0
490	20250219	112000	37441865	4960	4960	4960	4960	0
491	20250219	111900	37441865	4960	4960	4960	4960	0
492	20250219	111800	37441865	4960	4960	4960	4960	0
493	20250219	111700	37441865	4960	4960	4960	4960	0
494	20250219	111600	37441865	4960	4960	4960	4960	0
495	20250219	111500	37441865	4960	4955	4960	4950	106
496	20250219	111400	36917090	4955	4955	4955	4955	0
497	20250219	111300	36917090	4955	4955	4955	4955	0
498	20250219	111200	36917090	4955	4955	4955	4955	0
499	20250219	111100	36917090	4955	4955	4955	4955	0
500	20250219	111000	36917090	4955	4955	4955	4955	0
501	20250219	110900	36917090	4955	4955	4955	4955	0
502	20250219	110800	36917090	4955	4955	4955	4955	0
503	20250219	110700	36917090	4955	4955	4955	4955	0
504	20250219	110600	36917090	4955	4955	4955	4955	0
505	20250219	110500	36917090	4955	4955	4955	4955	0
506	20250219	110400	36917090	4955	4955	4955	4955	0
507	20250219	110300	36917090	4955	4955	4955	4955	0
508	20250219	110200	36917090	4955	4955	4955	4955	0
509	20250219	110100	36917090	4955	4955	4955	4955	1
510	20250219	110000	36912135	4960	4960	4960	4960	0
511	20250219	105900	36912135	4960	4960	4960	4960	0
512	20250219	105800	36912135	4960	4960	4960	4960	0
513	20250219	105700	36912135	4960	4960	4960	4960	0
514	20250219	105600	36912135	4960	4960	4960	4960	0
515	20250219	105500	36912135	4960	4960	4960	4960	0
516	20250219	105400	36912135	4960	4960	4960	4960	0
517	20250219	105300	36912135	4960	4960	4960	4960	35
518	20250219	105200	36738535	4955	4955	4955	4955	12
519	20250219	105100	36679075	4950	4950	4950	4950	9
520	20250219	105000	36634525	4945	4945	4950	4940	202
521	20250219	104900	35636510	4945	4945	4945	4945	0
522	20250219	104800	35636510	4945	4945	4945	4945	0
523	20250219	104700	35636510	4945	4945	4945	4945	0
524	20250219	104600	35636510	4945	4945	4945	4945	0
525	20250219	104500	35636510	4945	4945	4945	4945	0
526	20250219	104400	35636510	4945	4945	4945	4945	10
527	20250219	104300	35587060	4960	4960	4960	4960	0
528	20250219	104200	35587060	4960	4960	4960	4960	0
529	20250219	104100	35587060	4960	4960	4960	4960	1
530	20250219	104000	35582100	4945	4945	4945	4945	0
531	20250219	103900	35582100	4945	4945	4945	4945	0
532	20250219	103800	35582100	4945	4945	4945	4945	0
533	20250219	103700	35582100	4945	4945	4945	4945	0
534	20250219	103600	35582100	4945	4945	4945	4945	0
535	20250219	103500	35582100	4945	4945	4945	4945	0
536	20250219	103400	35582100	4945	4945	4945	4945	93
537	20250219	103300	35122215	4955	4955	4955	4955	1
538	20250219	103200	35117260	4955	4955	4955	4955	0
539	20250219	103100	35117260	4955	4955	4955	4955	1
540	20250219	103000	35112305	4955	4955	4955	4955	1
541	20250219	102900	35107350	4955	4955	4955	4955	0
542	20250219	102800	35107350	4955	4955	4955	4955	0
543	20250219	102700	35107350	4955	4955	4955	4955	0
544	20250219	102600	35107350	4955	4955	4955	4955	1
545	20250219	102500	35102395	4950	4950	4950	4950	2
546	20250219	102400	35092495	4950	4950	4950	4950	0
547	20250219	102300	35092495	4950	4950	4950	4950	0
548	20250219	102200	35092495	4950	4950	4950	4950	0
549	20250219	102100	35092495	4950	4950	4950	4950	3
550	20250219	102000	35077645	4940	4940	4940	4940	3
551	20250219	101900	35062825	4945	4945	4945	4945	0
552	20250219	101800	35062825	4945	4945	4945	4945	0
553	20250219	101700	35062825	4945	4945	4945	4945	3
554	20250219	101600	35047990	4945	4945	4945	4945	0
555	20250219	101500	35047990	4945	4945	4945	4945	0
556	20250219	101400	35047990	4945	4945	4945	4945	0
557	20250219	101300	35047990	4945	4945	4945	4945	0
558	20250219	101200	35047990	4945	4945	4945	4945	1
559	20250219	101100	35043045	4940	4940	4940	4940	0
560	20250219	101000	35043045	4940	4940	4940	4940	0
561	20250219	100900	35043045	4940	4940	4940	4940	0
562	20250219	100800	35043045	4940	4940	4940	4940	0
563	20250219	100700	35043045	4940	4940	4940	4940	0
564	20250219	100600	35043045	4940	4940	4940	4940	0
565	20250219	100500	35043045	4940	4940	4940	4940	0
566	20250219	100400	35043045	4940	4940	4940	4940	41
567	20250219	100300	34840505	4960	4960	4960	4960	0
568	20250219	100200	34840505	4960	4960	4960	4960	0
569	20250219	100100	34840505	4960	4960	4960	4960	0
570	20250219	100000	34840505	4960	4960	4960	4960	1
571	20250219	095900	34835545	4955	4955	4955	4955	105
572	20250219	095800	34315270	4965	4935	4965	4935	3
573	20250219	095700	34300435	4935	4945	4945	4935	200
574	20250219	095600	33313335	4945	4945	4945	4945	0
575	20250219	095500	33313335	4945	4945	4945	4945	0
576	20250219	095400	33313335	4945	4945	4945	4945	0
577	20250219	095300	33313335	4945	4950	4950	4945	20
578	20250219	095200	33214385	4980	4980	4980	4950	217
579	20250219	095100	32139725	4985	4985	4985	4985	0
580	20250219	095000	32139725	4985	4985	4985	4985	0
581	20250219	094900	32139725	4985	4985	4985	4985	0
582	20250219	094800	32139725	4985	4985	4985	4985	5
583	20250219	094700	32114800	4960	4960	4960	4960	2
584	20250219	094600	32104880	4955	4960	4960	4955	172
585	20250219	094500	31252560	4990	4985	4990	4985	3
586	20250219	094400	31237595	4985	4960	4985	4960	2
587	20250219	094300	31227650	4990	4970	4990	4970	100
588	20250219	094200	30729260	4970	4955	4970	4955	1104
589	20250219	094100	25242535	4955	4955	4955	4955	298
590	20250219	094000	23765945	4955	4955	4955	4955	0
591	20250219	093900	23765945	4955	4955	4955	4955	2
592	20250219	093800	23756035	4935	4955	4955	4935	11
593	20250219	093700	23701550	4935	4940	4950	4935	7
594	20250219	093600	23666965	4935	4935	4935	4935	12
595	20250219	093500	23607745	4935	4935	4935	4935	264
596	20250219	093400	22304905	4940	4935	4940	4935	8
597	20250219	093300	22265395	4935	4935	4935	4935	0
598	20250219	093200	22265395	4935	4935	4935	4935	0
599	20250219	093100	22265395	4935	4935	4935	4935	1
600	20250219	093000	22260460	4935	4935	4935	4935	29
601	20250219	092900	22117345	4950	4950	4950	4950	0
602	20250219	092800	22117345	4950	4950	4950	4950	0
603	20250219	092700	22117345	4950	4950	4950	4950	0
604	20250219	092600	22117345	4950	4950	4950	4950	0
605	20250219	092500	22117345	4950	4945	4950	4945	5
606	20250219	092400	22092615	4925	4935	4935	4925	2000
607	20250219	092300	12237925	4945	4945	4945	4945	0
608	20250219	092200	12237925	4945	4930	4945	4930	145
609	20250219	092100	11522880	4930	4930	4930	4930	2
610	20250219	092000	11513020	4945	4945	4945	4945	0
611	20250219	091900	11513020	4945	4940	4945	4940	22
612	20250219	091800	11404335	4940	4945	4945	4940	183
613	20250219	091700	10499405	4925	4925	4925	4925	0
614	20250219	091600	10499405	4925	4925	4925	4925	0
615	20250219	091500	10499405	4925	4925	4925	4925	0
616	20250219	091400	10499405	4925	4930	4930	4925	500
617	20250219	091300	8034800	4955	4955	4955	4955	0
618	20250219	091200	8034800	4955	4955	4955	4955	2
619	20250219	091100	8024890	4920	4920	4920	4920	0
620	20250219	091000	8024890	4920	4920	4920	4920	0
621	20250219	090900	8024890	4920	4920	4920	4920	0
622	20250219	090800	8024890	4920	4920	4920	4920	0
623	20250219	090700	8024890	4920	4920	4920	4920	0
624	20250219	090600	8024890	4920	4920	4920	4920	0
625	20250219	090500	8024890	4920	4955	4970	4920	241
626	20250219	090400	6836175	4950	4950	4950	4950	3
627	20250219	090300	6821325	4950	4950	4950	4950	0
628	20250219	090200	6821325	4950	4950	4950	4950	47
629	20250219	090100	6588675	4955	4980	4980	4920	391
630	20250219	090000	4658895	4980	4945	4980	4945	942