KissMeData/100660/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	201400	226051175	3935	3935	3935	3935	909
3	20250219	201300	226051175	3935	3935	3935	3935	0
4	20250219	201200	226051175	3935	3935	3935	3935	0
5	20250219	201100	226051175	3935	3935	3935	3935	0
6	20250219	201000	226051175	3935	3935	3935	3935	0
7	20250219	200900	226051175	3935	3935	3935	3935	0
8	20250219	200800	226051175	3935	3935	3935	3935	0
9	20250219	200700	226051175	3935	3935	3935	3935	0
10	20250219	200600	226051175	3935	3935	3935	3935	0
11	20250219	200500	226051175	3935	3935	3935	3935	0
12	20250219	200400	226051175	3935	3935	3935	3935	0
13	20250219	200300	226051175	3935	3935	3935	3935	0
14	20250219	200200	226051175	3935	3935	3935	3935	0
15	20250219	200100	226051175	3935	3935	3935	3935	0
16	20250219	200000	226051175	3935	3935	3935	3935	0
17	20250219	195900	226051175	3935	3935	3935	3935	0
18	20250219	195800	226051175	3935	3935	3935	3935	0
19	20250219	195700	226051175	3935	3935	3935	3935	0
20	20250219	195600	226051175	3935	3935	3935	3935	0
21	20250219	195500	226051175	3935	3935	3935	3935	0
22	20250219	195400	226051175	3935	3935	3935	3935	0
23	20250219	195300	226051175	3935	3935	3935	3935	0
24	20250219	195200	226051175	3935	3935	3935	3935	0
25	20250219	195100	226051175	3935	3935	3935	3935	0
26	20250219	195000	226051175	3935	3935	3935	3935	0
27	20250219	194900	226051175	3935	3935	3935	3935	0
28	20250219	194800	226051175	3935	3935	3935	3935	0
29	20250219	194700	226051175	3935	3935	3935	3935	0
30	20250219	194600	226051175	3935	3935	3935	3935	0
31	20250219	194500	226051175	3935	3935	3935	3935	0
32	20250219	194400	226051175	3935	3935	3935	3935	909
33	20250219	194300	226051175	3935	3935	3935	3935	0
34	20250219	194200	226051175	3935	3935	3935	3935	0
35	20250219	194100	226051175	3935	3935	3935	3935	0
36	20250219	194000	226051175	3935	3935	3935	3935	0
37	20250219	193900	226051175	3935	3935	3935	3935	0
38	20250219	193800	226051175	3935	3935	3935	3935	0
39	20250219	193700	226051175	3935	3935	3935	3935	0
40	20250219	193600	226051175	3935	3935	3935	3935	0
41	20250219	193500	226051175	3935	3935	3935	3935	0
42	20250219	193400	226051175	3935	3935	3935	3935	0
43	20250219	193300	226051175	3935	3935	3935	3935	0
44	20250219	193200	226051175	3935	3935	3935	3935	0
45	20250219	193100	226051175	3935	3935	3935	3935	0
46	20250219	193000	226051175	3935	3935	3935	3935	0
47	20250219	192900	226051175	3935	3935	3935	3935	0
48	20250219	192800	226051175	3935	3935	3935	3935	0
49	20250219	192700	226051175	3935	3935	3935	3935	0
50	20250219	192600	226051175	3935	3935	3935	3935	0
51	20250219	192500	226051175	3935	3935	3935	3935	0
52	20250219	192400	226051175	3935	3935	3935	3935	0
53	20250219	192300	226051175	3935	3935	3935	3935	0
54	20250219	192200	226051175	3935	3935	3935	3935	0
55	20250219	192100	226051175	3935	3935	3935	3935	0
56	20250219	192000	226051175	3935	3935	3935	3935	0
57	20250219	191900	226051175	3935	3935	3935	3935	0
58	20250219	191800	226051175	3935	3935	3935	3935	0
59	20250219	191700	226051175	3935	3935	3935	3935	0
60	20250219	191600	226051175	3935	3935	3935	3935	0
61	20250219	191500	226051175	3935	3935	3935	3935	0
62	20250219	191400	226051175	3935	3935	3935	3935	909
63	20250219	191300	226051175	3935	3935	3935	3935	0
64	20250219	191200	226051175	3935	3935	3935	3935	0
65	20250219	191100	226051175	3935	3935	3935	3935	0
66	20250219	191000	226051175	3935	3935	3935	3935	0
67	20250219	190900	226051175	3935	3935	3935	3935	0
68	20250219	190800	226051175	3935	3935	3935	3935	0
69	20250219	190700	226051175	3935	3935	3935	3935	0
70	20250219	190600	226051175	3935	3935	3935	3935	0
71	20250219	190500	226051175	3935	3935	3935	3935	0
72	20250219	190400	226051175	3935	3935	3935	3935	0
73	20250219	190300	226051175	3935	3935	3935	3935	0
74	20250219	190200	226051175	3935	3935	3935	3935	0
75	20250219	190100	226051175	3935	3935	3935	3935	0
76	20250219	190000	226051175	3935	3935	3935	3935	0
77	20250219	185900	226051175	3935	3935	3935	3935	0
78	20250219	185800	226051175	3935	3935	3935	3935	0
79	20250219	185700	226051175	3935	3935	3935	3935	0
80	20250219	185600	226051175	3935	3935	3935	3935	0
81	20250219	185500	226051175	3935	3935	3935	3935	0
82	20250219	185400	226051175	3935	3935	3935	3935	0
83	20250219	185300	226051175	3935	3935	3935	3935	0
84	20250219	185200	226051175	3935	3935	3935	3935	0
85	20250219	185100	226051175	3935	3935	3935	3935	0
86	20250219	185000	226051175	3935	3935	3935	3935	0
87	20250219	184900	226051175	3935	3935	3935	3935	0
88	20250219	184800	226051175	3935	3935	3935	3935	0
89	20250219	184700	226051175	3935	3935	3935	3935	0
90	20250219	184600	226051175	3935	3935	3935	3935	0
91	20250219	184500	226051175	3935	3935	3935	3935	0
92	20250219	184400	226051175	3935	3935	3935	3935	909
93	20250219	184300	226051175	3935	3935	3935	3935	0
94	20250219	184200	226051175	3935	3935	3935	3935	0
95	20250219	184100	226051175	3935	3935	3935	3935	0
96	20250219	184000	226051175	3935	3935	3935	3935	0
97	20250219	183900	226051175	3935	3935	3935	3935	0
98	20250219	183800	226051175	3935	3935	3935	3935	0
99	20250219	183700	226051175	3935	3935	3935	3935	0
100	20250219	183600	226051175	3935	3935	3935	3935	0
101	20250219	183500	226051175	3935	3935	3935	3935	0
102	20250219	183400	226051175	3935	3935	3935	3935	0
103	20250219	183300	226051175	3935	3935	3935	3935	0
104	20250219	183200	226051175	3935	3935	3935	3935	0
105	20250219	183100	226051175	3935	3935	3935	3935	0
106	20250219	183000	226051175	3935	3935	3935	3935	0
107	20250219	182900	226051175	3935	3935	3935	3935	0
108	20250219	182800	226051175	3935	3935	3935	3935	0
109	20250219	182700	226051175	3935	3935	3935	3935	0
110	20250219	182600	226051175	3935	3935	3935	3935	0
111	20250219	182500	226051175	3935	3935	3935	3935	0
112	20250219	182400	226051175	3935	3935	3935	3935	0
113	20250219	182300	226051175	3935	3935	3935	3935	0
114	20250219	182200	226051175	3935	3935	3935	3935	0
115	20250219	182100	226051175	3935	3935	3935	3935	0
116	20250219	182000	226051175	3935	3935	3935	3935	0
117	20250219	181900	226051175	3935	3935	3935	3935	0
118	20250219	181800	226051175	3935	3935	3935	3935	0
119	20250219	181700	226051175	3935	3935	3935	3935	0
120	20250219	181600	226051175	3935	3935	3935	3935	0
121	20250219	181500	226051175	3935	3935	3935	3935	0
122	20250219	181400	226051175	3935	3935	3935	3935	909
123	20250219	181300	226051175	3935	3935	3935	3935	0
124	20250219	181200	226051175	3935	3935	3935	3935	0
125	20250219	181100	226051175	3935	3935	3935	3935	0
126	20250219	181000	226051175	3935	3935	3935	3935	0
127	20250219	180900	226051175	3935	3935	3935	3935	0
128	20250219	180800	226051175	3935	3935	3935	3935	0
129	20250219	180700	226051175	3935	3935	3935	3935	0
130	20250219	180600	226051175	3935	3935	3935	3935	0
131	20250219	180500	226051175	3935	3935	3935	3935	0
132	20250219	180400	226051175	3935	3935	3935	3935	0
133	20250219	180300	226051175	3935	3935	3935	3935	0
134	20250219	180200	226051175	3935	3935	3935	3935	0
135	20250219	180100	226051175	3935	3935	3935	3935	0
136	20250219	180000	226051175	3935	3935	3935	3935	0
137	20250219	175900	226051175	3935	3935	3935	3935	0
138	20250219	175800	226051175	3935	3935	3935	3935	0
139	20250219	175700	226051175	3935	3935	3935	3935	0
140	20250219	175600	226051175	3935	3935	3935	3935	0
141	20250219	175500	226051175	3935	3935	3935	3935	0
142	20250219	175400	226051175	3935	3935	3935	3935	0
143	20250219	175300	226051175	3935	3935	3935	3935	0
144	20250219	175200	226051175	3935	3935	3935	3935	0
145	20250219	175100	226051175	3935	3935	3935	3935	0
146	20250219	175000	226051175	3935	3935	3935	3935	0
147	20250219	174900	226051175	3935	3935	3935	3935	0
148	20250219	174800	226051175	3935	3935	3935	3935	0
149	20250219	174700	226051175	3935	3935	3935	3935	0
150	20250219	174600	226051175	3935	3935	3935	3935	0
151	20250219	174500	226051175	3935	3935	3935	3935	0
152	20250219	174400	226051175	3935	3935	3935	3935	909
153	20250219	174300	226051175	3935	3935	3935	3935	0
154	20250219	174200	226051175	3935	3935	3935	3935	0
155	20250219	174100	226051175	3935	3935	3935	3935	0
156	20250219	174000	226051175	3935	3935	3935	3935	0
157	20250219	173900	226051175	3935	3935	3935	3935	0
158	20250219	173800	226051175	3935	3935	3935	3935	0
159	20250219	173700	226051175	3935	3935	3935	3935	0
160	20250219	173600	226051175	3935	3935	3935	3935	0
161	20250219	173500	226051175	3935	3935	3935	3935	0
162	20250219	173400	226051175	3935	3935	3935	3935	0
163	20250219	173300	226051175	3935	3935	3935	3935	0
164	20250219	173200	226051175	3935	3935	3935	3935	0
165	20250219	173100	226051175	3935	3935	3935	3935	0
166	20250219	173000	226051175	3935	3935	3935	3935	0
167	20250219	172900	226051175	3935	3935	3935	3935	0
168	20250219	172800	226051175	3935	3935	3935	3935	0
169	20250219	172700	226051175	3935	3935	3935	3935	0
170	20250219	172600	226051175	3935	3935	3935	3935	0
171	20250219	172500	226051175	3935	3935	3935	3935	0
172	20250219	172400	226051175	3935	3935	3935	3935	0
173	20250219	172300	226051175	3935	3935	3935	3935	0
174	20250219	172200	226051175	3935	3935	3935	3935	0
175	20250219	172100	226051175	3935	3935	3935	3935	0
176	20250219	172000	226051175	3935	3935	3935	3935	0
177	20250219	171900	226051175	3935	3935	3935	3935	0
178	20250219	171800	226051175	3935	3935	3935	3935	0
179	20250219	171700	226051175	3935	3935	3935	3935	0
180	20250219	171600	226051175	3935	3935	3935	3935	0
181	20250219	171500	226051175	3935	3935	3935	3935	0
182	20250219	171400	226051175	3935	3935	3935	3935	909
183	20250219	171300	226051175	3935	3935	3935	3935	0
184	20250219	171200	226051175	3935	3935	3935	3935	0
185	20250219	171100	226051175	3935	3935	3935	3935	0
186	20250219	171000	226051175	3935	3935	3935	3935	0
187	20250219	170900	226051175	3935	3935	3935	3935	0
188	20250219	170800	226051175	3935	3935	3935	3935	0
189	20250219	170700	226051175	3935	3935	3935	3935	0
190	20250219	170600	226051175	3935	3935	3935	3935	0
191	20250219	170500	226051175	3935	3935	3935	3935	0
192	20250219	170400	226051175	3935	3935	3935	3935	0
193	20250219	170300	226051175	3935	3935	3935	3935	0
194	20250219	170200	226051175	3935	3935	3935	3935	0
195	20250219	170100	226051175	3935	3935	3935	3935	0
196	20250219	170000	226051175	3935	3935	3935	3935	0
197	20250219	165900	226051175	3935	3935	3935	3935	0
198	20250219	165800	226051175	3935	3935	3935	3935	0
199	20250219	165700	226051175	3935	3935	3935	3935	0
200	20250219	165600	226051175	3935	3935	3935	3935	0
201	20250219	165500	226051175	3935	3935	3935	3935	0
202	20250219	165400	226051175	3935	3935	3935	3935	0
203	20250219	165300	226051175	3935	3935	3935	3935	0
204	20250219	165200	226051175	3935	3935	3935	3935	0
205	20250219	165100	226051175	3935	3935	3935	3935	0
206	20250219	165000	226051175	3935	3935	3935	3935	0
207	20250219	164900	226051175	3935	3935	3935	3935	0
208	20250219	164800	226051175	3935	3935	3935	3935	0
209	20250219	164700	226051175	3935	3935	3935	3935	0
210	20250219	164600	226051175	3935	3935	3935	3935	0
211	20250219	164500	226051175	3935	3935	3935	3935	0
212	20250219	164400	226051175	3935	3935	3935	3935	909
213	20250219	164300	226051175	3935	3935	3935	3935	0
214	20250219	164200	226051175	3935	3935	3935	3935	0
215	20250219	164100	226051175	3935	3935	3935	3935	0
216	20250219	164000	226051175	3935	3935	3935	3935	0
217	20250219	163900	226051175	3935	3935	3935	3935	0
218	20250219	163800	226051175	3935	3935	3935	3935	0
219	20250219	163700	226051175	3935	3935	3935	3935	0
220	20250219	163600	226051175	3935	3935	3935	3935	0
221	20250219	163500	226051175	3935	3935	3935	3935	0
222	20250219	163400	226051175	3935	3935	3935	3935	0
223	20250219	163300	226051175	3935	3935	3935	3935	0
224	20250219	163200	226051175	3935	3935	3935	3935	0
225	20250219	163100	226051175	3935	3935	3935	3935	0
226	20250219	163000	226051175	3935	3935	3935	3935	0
227	20250219	162900	226051175	3935	3935	3935	3935	0
228	20250219	162800	226051175	3935	3935	3935	3935	0
229	20250219	162700	226051175	3935	3935	3935	3935	0
230	20250219	162600	226051175	3935	3935	3935	3935	0
231	20250219	162500	226051175	3935	3935	3935	3935	0
232	20250219	162400	226051175	3935	3935	3935	3935	0
233	20250219	162300	226051175	3935	3935	3935	3935	0
234	20250219	162200	226051175	3935	3935	3935	3935	0
235	20250219	162100	226051175	3935	3935	3935	3935	0
236	20250219	162000	226051175	3935	3935	3935	3935	0
237	20250219	161900	226051175	3935	3935	3935	3935	0
238	20250219	161800	226051175	3935	3935	3935	3935	0
239	20250219	161700	226051175	3935	3935	3935	3935	0
240	20250219	161600	226051175	3935	3935	3935	3935	0
241	20250219	161500	226051175	3935	3935	3935	3935	0
242	20250219	161400	226051175	3935	3935	3935	3935	909
243	20250219	161300	226051175	3935	3935	3935	3935	0
244	20250219	161200	226051175	3935	3935	3935	3935	0
245	20250219	161100	226051175	3935	3935	3935	3935	0
246	20250219	161000	226051175	3935	3935	3935	3935	0
247	20250219	160900	226051175	3935	3935	3935	3935	0
248	20250219	160800	226051175	3935	3935	3935	3935	0
249	20250219	160700	226051175	3935	3935	3935	3935	0
250	20250219	160600	226051175	3935	3935	3935	3935	0
251	20250219	160500	226051175	3935	3935	3935	3935	0
252	20250219	160400	226051175	3935	3935	3935	3935	0
253	20250219	160300	226051175	3935	3935	3935	3935	0
254	20250219	160200	226051175	3935	3935	3935	3935	0
255	20250219	160100	226051175	3935	3935	3935	3935	0
256	20250219	160000	226051175	3935	3935	3935	3935	0
257	20250219	155900	226051175	3935	3935	3935	3935	0
258	20250219	155800	226051175	3935	3935	3935	3935	0
259	20250219	155700	226051175	3935	3935	3935	3935	0
260	20250219	155600	226051175	3935	3935	3935	3935	0
261	20250219	155500	226051175	3935	3935	3935	3935	0
262	20250219	155400	226051175	3935	3935	3935	3935	0
263	20250219	155300	226051175	3935	3935	3935	3935	0
264	20250219	155200	226051175	3935	3935	3935	3935	0
265	20250219	155100	226051175	3935	3935	3935	3935	0
266	20250219	155000	226051175	3935	3935	3935	3935	0
267	20250219	154900	226051175	3935	3935	3935	3935	0
268	20250219	154800	226051175	3935	3935	3935	3935	0
269	20250219	154700	226051175	3935	3935	3935	3935	0
270	20250219	154600	226051175	3935	3935	3935	3935	0
271	20250219	154500	226051175	3935	3935	3935	3935	0
272	20250219	154400	226051175	3935	3935	3935	3935	909
273	20250219	154300	226051175	3935	3935	3935	3935	0
274	20250219	154200	226051175	3935	3935	3935	3935	0
275	20250219	154100	226051175	3935	3935	3935	3935	0
276	20250219	154000	226051175	3935	3935	3935	3935	0
277	20250219	153900	226051175	3935	3935	3935	3935	0
278	20250219	153800	226051175	3935	3935	3935	3935	0
279	20250219	153700	226051175	3935	3935	3935	3935	0
280	20250219	153600	226051175	3935	3935	3935	3935	0
281	20250219	153500	226051175	3935	3935	3935	3935	0
282	20250219	153400	226051175	3935	3935	3935	3935	0
283	20250219	153300	226051175	3935	3935	3935	3935	0
284	20250219	153200	226051175	3935	3935	3935	3935	0
285	20250219	153100	226051175	3935	3935	3935	3935	0
286	20250219	153000	226051175	3935	3935	3935	3935	909
287	20250219	152900	222474260	3940	3940	3940	3940	0
288	20250219	152800	222474260	3940	3940	3940	3940	0
289	20250219	152700	222474260	3940	3940	3940	3940	0
290	20250219	152600	222474260	3940	3940	3940	3940	0
291	20250219	152500	222474260	3940	3940	3940	3940	0
292	20250219	152400	222474260	3940	3940	3940	3940	0
293	20250219	152300	222474260	3940	3940	3940	3940	0
294	20250219	152200	222474260	3940	3940	3940	3940	0
295	20250219	152100	222474260	3940	3940	3940	3940	0
296	20250219	152000	222474260	3940	3940	3940	3940	0
297	20250219	151900	222474260	3940	3940	3940	3935	351
298	20250219	151800	221091820	3945	3935	3945	3935	249
299	20250219	151700	220111495	3945	3945	3945	3935	21
300	20250219	151600	220028785	3950	3950	3950	3950	1
301	20250219	151500	220024835	3945	3945	3945	3945	2
302	20250219	151400	220016945	3950	3945	3950	3945	8
303	20250219	151300	219985380	3940	3945	3945	3940	29
304	20250219	151200	219871100	3950	3945	3950	3945	500
305	20250219	151100	217898595	3945	3940	3945	3940	2
306	20250219	151000	217890710	3935	3940	3940	3935	1255
307	20250219	150900	212951015	3940	3940	3940	3940	0
308	20250219	150800	212951015	3940	3940	3940	3940	0
309	20250219	150700	212951015	3940	3950	3950	3940	1064
310	20250219	150600	208755855	3950	3950	3950	3950	0
311	20250219	150500	208755855	3950	3950	3950	3950	0
312	20250219	150400	208755855	3950	3950	3950	3950	0
313	20250219	150300	208755855	3950	3950	3950	3950	0
314	20250219	150200	208755855	3950	3950	3950	3950	120
315	20250219	150100	208281855	3950	3950	3950	3950	300
316	20250219	150000	207096855	3950	3950	3950	3950	1
317	20250219	145900	207092905	3940	3940	3940	3940	211
318	20250219	145800	206261565	3940	3940	3940	3940	270
319	20250219	145700	205197765	3940	3940	3940	3940	0
320	20250219	145600	205197765	3940	3940	3940	3940	1
321	20250219	145500	205193825	3940	3940	3940	3940	0
322	20250219	145400	205193825	3940	3940	3940	3940	0
323	20250219	145300	205193825	3940	3945	3945	3940	1645
324	20250219	145200	198711910	3950	3950	3950	3950	0
325	20250219	145100	198711910	3950	3950	3950	3950	0
326	20250219	145000	198711910	3950	3950	3950	3950	0
327	20250219	144900	198711910	3950	3950	3950	3950	0
328	20250219	144800	198711910	3950	3945	3950	3945	310
329	20250219	144700	197488910	3950	3950	3950	3950	0
330	20250219	144600	197488910	3950	3950	3950	3950	0
331	20250219	144500	197488910	3950	3950	3950	3950	0
332	20250219	144400	197488910	3950	3950	3950	3950	0
333	20250219	144300	197488910	3950	3950	3950	3950	0
334	20250219	144200	197488910	3950	3950	3950	3950	151
335	20250219	144100	196892460	3945	3945	3945	3945	0
336	20250219	144000	196892460	3945	3945	3945	3945	0
337	20250219	143900	196892460	3945	3945	3945	3945	0
338	20250219	143800	196892460	3945	3945	3945	3945	1
339	20250219	143700	196888515	3945	3945	3945	3945	0
340	20250219	143600	196888515	3945	3945	3945	3945	20
341	20250219	143500	196809615	3945	3945	3945	3945	649
342	20250219	143400	194249310	3945	3945	3945	3945	0
343	20250219	143300	194249310	3945	3945	3945	3945	30
344	20250219	143200	194130960	3945	3950	3950	3945	39
345	20250219	143100	193976915	3950	3945	3950	3945	545
346	20250219	143000	191826665	3945	3945	3945	3945	755
347	20250219	142900	188848190	3940	3945	3945	3940	500
348	20250219	142800	186877080	3950	3950	3950	3950	0
349	20250219	142700	186877080	3950	3945	3950	3945	26
350	20250219	142600	186774445	3950	3945	3950	3945	46
351	20250219	142500	186592860	3945	3945	3945	3945	0
352	20250219	142400	186592860	3945	3945	3945	3945	38
353	20250219	142300	186442950	3955	3955	3955	3955	0
354	20250219	142200	186442950	3955	3955	3955	3955	0
355	20250219	142100	186442950	3955	3955	3955	3955	0
356	20250219	142000	186442950	3955	3955	3955	3955	0
357	20250219	141900	186442950	3955	3955	3955	3955	0
358	20250219	141800	186442950	3955	3955	3955	3955	0
359	20250219	141700	186442950	3955	3955	3955	3955	0
360	20250219	141600	186442950	3955	3955	3955	3955	0
361	20250219	141500	186442950	3955	3955	3955	3955	0
362	20250219	141400	186442950	3955	3955	3955	3955	1
363	20250219	141300	186438995	3940	3940	3940	3940	0
364	20250219	141200	186438995	3940	3945	3945	3940	172
365	20250219	141100	185761205	3955	3955	3955	3955	0
366	20250219	141000	185761205	3955	3955	3955	3955	0
367	20250219	140900	185761205	3955	3955	3955	3955	0
368	20250219	140800	185761205	3955	3955	3955	3955	1
369	20250219	140700	185757250	3945	3945	3945	3945	0
370	20250219	140600	185757250	3945	3945	3945	3945	0
371	20250219	140500	185757250	3945	3945	3945	3945	1392
372	20250219	140400	180265810	3945	3945	3945	3945	0
373	20250219	140300	180265810	3945	3945	3945	3945	0
374	20250219	140200	180265810	3945	3945	3945	3945	0
375	20250219	140100	180265810	3945	3945	3945	3945	0
376	20250219	140000	180265810	3945	3945	3945	3945	0
377	20250219	135900	180265810	3945	3945	3945	3945	2
378	20250219	135800	180257920	3945	3945	3945	3945	0
379	20250219	135700	180257920	3945	3950	3950	3945	1252
380	20250219	135600	175318400	3945	3955	3955	3945	54
381	20250219	135500	175105360	3950	3955	3955	3950	2
382	20250219	135400	175097455	3950	3950	3950	3950	0
383	20250219	135300	175097455	3950	3945	3950	3945	2493
384	20250219	135200	165253170	3950	3950	3950	3950	343
385	20250219	135100	163898320	3950	3950	3950	3950	175
386	20250219	135000	163207070	3955	3955	3955	3955	0
387	20250219	134900	163207070	3955	3955	3955	3955	25
388	20250219	134800	163108195	3960	3960	3960	3960	0
389	20250219	134700	163108195	3960	3960	3960	3960	0
390	20250219	134600	163108195	3960	3960	3960	3960	0
391	20250219	134500	163108195	3960	3960	3960	3960	0
392	20250219	134400	163108195	3960	3960	3960	3960	50
393	20250219	134300	162910195	3960	3960	3960	3960	251
394	20250219	134200	161916235	3950	3950	3950	3950	2
395	20250219	134100	161908335	3950	3950	3950	3950	0
396	20250219	134000	161908335	3950	3950	3950	3950	700
397	20250219	133900	159143335	3965	3965	3965	3965	0
398	20250219	133800	159143335	3965	3965	3965	3965	1
399	20250219	133700	159139370	3950	3965	3965	3950	1610
400	20250219	133600	152776665	3960	3960	3960	3960	2
401	20250219	133500	152768745	3965	3960	3965	3960	17
402	20250219	133400	152701420	3960	3960	3960	3960	0
403	20250219	133300	152701420	3960	3960	3960	3960	82
404	20250219	133200	152376700	3960	3955	3960	3955	46
405	20250219	133100	152194765	3950	3950	3950	3950	11
406	20250219	133000	152151315	3955	3955	3955	3955	89
407	20250219	132900	151799320	3955	3955	3955	3955	0
408	20250219	132800	151799320	3955	3955	3955	3955	0
409	20250219	132700	151799320	3955	3955	3955	3955	0
410	20250219	132600	151799320	3955	3955	3955	3955	0
411	20250219	132500	151799320	3955	3955	3955	3955	0
412	20250219	132400	151799320	3955	3955	3955	3955	0
413	20250219	132300	151799320	3955	3955	3955	3955	0
414	20250219	132200	151799320	3955	3955	3955	3955	0
415	20250219	132100	151799320	3955	3955	3955	3955	0
416	20250219	132000	151799320	3955	3955	3955	3955	0
417	20250219	131900	151799320	3955	3955	3955	3955	1
418	20250219	131800	151795365	3950	3950	3950	3950	0
419	20250219	131700	151795365	3950	3950	3950	3950	0
420	20250219	131600	151795365	3950	3950	3950	3950	0
421	20250219	131500	151795365	3950	3950	3950	3950	0
422	20250219	131400	151795365	3950	3950	3950	3950	0
423	20250219	131300	151795365	3950	3950	3950	3950	0
424	20250219	131200	151795365	3950	3950	3950	3950	0
425	20250219	131100	151795365	3950	3950	3950	3950	0
426	20250219	131000	151795365	3950	3950	3950	3950	0
427	20250219	130900	151795365	3950	3950	3950	3950	0
428	20250219	130800	151795365	3950	3950	3950	3950	0
429	20250219	130700	151795365	3950	3950	3950	3950	0
430	20250219	130600	151795365	3950	3950	3950	3950	7
431	20250219	130500	151767715	3945	3945	3945	3945	0
432	20250219	130400	151767715	3945	3945	3945	3945	0
433	20250219	130300	151767715	3945	3945	3945	3945	0
434	20250219	130200	151767715	3945	3945	3945	3945	0
435	20250219	130100	151767715	3945	3945	3945	3945	40
436	20250219	130000	151609915	3950	3950	3950	3950	0
437	20250219	125900	151609915	3950	3950	3950	3950	200
438	20250219	125800	150819915	3955	3950	3955	3950	46
439	20250219	125700	150638100	3960	3960	3960	3960	0
440	20250219	125600	150638100	3960	3960	3960	3960	0
441	20250219	125500	150638100	3960	3960	3960	3960	0
442	20250219	125400	150638100	3960	3950	3960	3950	336
443	20250219	125300	149307900	3950	3950	3950	3950	0
444	20250219	125200	149307900	3950	3950	3950	3950	237
445	20250219	125100	148371750	3960	3960	3960	3960	0
446	20250219	125000	148371750	3960	3960	3960	3960	0
447	20250219	124900	148371750	3960	3960	3960	3960	0
448	20250219	124800	148371750	3960	3960	3960	3960	0
449	20250219	124700	148371750	3960	3960	3960	3960	0
450	20250219	124600	148371750	3960	3960	3960	3960	0
451	20250219	124500	148371750	3960	3960	3960	3960	1
452	20250219	124400	148367790	3950	3950	3950	3950	0
453	20250219	124300	148367790	3950	3950	3950	3950	2
454	20250219	124200	148359890	3960	3960	3960	3960	0
455	20250219	124100	148359890	3960	3960	3960	3960	0
456	20250219	124000	148359890	3960	3960	3960	3960	0
457	20250219	123900	148359890	3960	3960	3960	3960	0
458	20250219	123800	148359890	3960	3960	3960	3960	0
459	20250219	123700	148359890	3960	3960	3960	3960	0
460	20250219	123600	148359890	3960	3960	3960	3960	0
461	20250219	123500	148359890	3960	3960	3960	3960	0
462	20250219	123400	148359890	3960	3960	3960	3960	1
463	20250219	123300	148355930	3945	3945	3945	3945	17
464	20250219	123200	148288865	3945	3945	3945	3945	1
465	20250219	123100	148284920	3960	3960	3960	3960	0
466	20250219	123000	148284920	3960	3960	3960	3960	1
467	20250219	122900	148280960	3945	3945	3945	3945	0
468	20250219	122800	148280960	3945	3945	3945	3945	0
469	20250219	122700	148280960	3945	3945	3945	3945	26
470	20250219	122600	148178390	3960	3960	3960	3960	0
471	20250219	122500	148178390	3960	3960	3960	3960	0
472	20250219	122400	148178390	3960	3960	3960	3960	1
473	20250219	122300	148174430	3945	3945	3945	3945	0
474	20250219	122200	148174430	3945	3945	3945	3945	0
475	20250219	122100	148174430	3945	3945	3945	3945	54
476	20250219	122000	147961400	3945	3945	3945	3945	0
477	20250219	121900	147961400	3945	3945	3945	3945	0
478	20250219	121800	147961400	3945	3945	3945	3945	506
479	20250219	121700	145965230	3945	3945	3945	3945	0
480	20250219	121600	145965230	3945	3945	3945	3945	0
481	20250219	121500	145965230	3945	3945	3945	3945	716
482	20250219	121400	143140610	3945	3950	3950	3945	800
483	20250219	121300	139982200	3960	3960	3960	3960	0
484	20250219	121200	139982200	3960	3960	3960	3960	0
485	20250219	121100	139982200	3960	3960	3960	3960	0
486	20250219	121000	139982200	3960	3960	3960	3960	0
487	20250219	120900	139982200	3960	3960	3960	3960	0
488	20250219	120800	139982200	3960	3955	3960	3955	306
489	20250219	120700	138771205	3960	3960	3960	3960	0
490	20250219	120600	138771205	3960	3960	3960	3960	0
491	20250219	120500	138771205	3960	3960	3960	3960	1
492	20250219	120400	138767245	3955	3955	3955	3955	0
493	20250219	120300	138767245	3955	3955	3955	3955	1
494	20250219	120200	138763290	3960	3960	3960	3960	0
495	20250219	120100	138763290	3960	3960	3960	3960	0
496	20250219	120000	138763290	3960	3960	3960	3960	0
497	20250219	115900	138763290	3960	3960	3960	3960	0
498	20250219	115800	138763290	3960	3960	3960	3960	0
499	20250219	115700	138763290	3960	3960	3960	3960	0
500	20250219	115600	138763290	3960	3960	3960	3960	0
501	20250219	115500	138763290	3960	3950	3960	3950	2
502	20250219	115400	138755380	3960	3960	3960	3960	0
503	20250219	115300	138755380	3960	3950	3960	3950	78
504	20250219	115200	138447270	3950	3950	3950	3950	4
505	20250219	115100	138431470	3950	3950	3950	3950	0
506	20250219	115000	138431470	3950	3950	3950	3950	184
507	20250219	114900	137704670	3950	3950	3950	3950	61
508	20250219	114800	137463720	3950	3950	3950	3950	0
509	20250219	114700	137463720	3950	3950	3950	3945	1225
510	20250219	114600	132625300	3945	3945	3950	3945	1239
511	20250219	114500	127734880	3950	3950	3950	3950	0
512	20250219	114400	127734880	3950	3950	3950	3950	7
513	20250219	114300	127707230	3950	3950	3950	3950	0
514	20250219	114200	127707230	3950	3950	3950	3950	0
515	20250219	114100	127707230	3950	3950	3950	3950	0
516	20250219	114000	127707230	3950	3950	3950	3950	1
517	20250219	113900	127703280	3945	3945	3945	3945	0
518	20250219	113800	127703280	3945	3945	3945	3945	0
519	20250219	113700	127703280	3945	3945	3945	3945	0
520	20250219	113600	127703280	3945	3945	3945	3945	0
521	20250219	113500	127703280	3945	3945	3945	3945	2
522	20250219	113400	127695390	3950	3950	3950	3950	0
523	20250219	113300	127695390	3950	3950	3950	3950	100
524	20250219	113200	127300390	3955	3955	3955	3955	457
525	20250219	113100	125492955	3955	3955	3955	3955	900
526	20250219	113000	121933455	3960	3960	3960	3960	1
527	20250219	112900	121929495	3955	3955	3955	3955	110
528	20250219	112800	121494445	3955	3955	3955	3955	1
529	20250219	112700	121490490	3960	3960	3960	3960	0
530	20250219	112600	121490490	3960	3955	3960	3955	736
531	20250219	112500	118579345	3955	3955	3955	3955	0
532	20250219	112400	118579345	3955	3955	3955	3955	0
533	20250219	112300	118579345	3955	3955	3955	3955	0
534	20250219	112200	118579345	3955	3955	3955	3955	1
535	20250219	112100	118575390	3950	3950	3950	3950	128
536	20250219	112000	118069790	3955	3955	3955	3955	0
537	20250219	111900	118069790	3955	3955	3955	3955	0
538	20250219	111800	118069790	3955	3950	3955	3950	306
539	20250219	111700	116860325	3955	3945	3955	3945	443
540	20250219	111600	115109455	3950	3950	3950	3950	0
541	20250219	111500	115109455	3950	3950	3950	3950	0
542	20250219	111400	115109455	3950	3950	3950	3950	0
543	20250219	111300	115109455	3950	3950	3950	3945	4
544	20250219	111200	115093665	3955	3955	3955	3955	1
545	20250219	111100	115089710	3955	3950	3955	3950	572
546	20250219	111000	112829130	3950	3950	3950	3950	612
547	20250219	110900	110411730	3950	3950	3950	3950	0
548	20250219	110800	110411730	3950	3950	3950	3950	1
549	20250219	110700	110407780	3945	3945	3945	3945	11
550	20250219	110600	110364385	3945	3945	3945	3945	1005
551	20250219	110500	106399660	3945	3945	3945	3945	2
552	20250219	110400	106391770	3950	3950	3950	3950	0
553	20250219	110300	106391770	3950	3950	3950	3950	163
554	20250219	110200	105747920	3955	3955	3955	3955	0
555	20250219	110100	105747920	3955	3955	3955	3955	0
556	20250219	110000	105747920	3955	3955	3955	3955	4
557	20250219	105900	105732100	3955	3955	3955	3955	0
558	20250219	105800	105732100	3955	3955	3955	3955	0
559	20250219	105700	105732100	3955	3950	3955	3950	226
560	20250219	105600	104838835	3955	3955	3955	3955	0
561	20250219	105500	104838835	3955	3955	3955	3955	0
562	20250219	105400	104838835	3955	3950	3955	3950	46
563	20250219	105300	104657020	3955	3955	3955	3955	0
564	20250219	105200	104657020	3955	3955	3955	3955	0
565	20250219	105100	104657020	3955	3955	3955	3955	0
566	20250219	105000	104657020	3955	3955	3955	3955	0
567	20250219	104900	104657020	3955	3955	3955	3955	1
568	20250219	104800	104653065	3950	3950	3950	3950	2
569	20250219	104700	104645165	3950	3950	3950	3950	545
570	20250219	104600	102492415	3950	3950	3950	3950	1
571	20250219	104500	102488465	3945	3945	3945	3945	0
572	20250219	104400	102488465	3945	3945	3945	3945	5
573	20250219	104300	102468740	3950	3950	3950	3950	0
574	20250219	104200	102468740	3950	3950	3950	3950	0
575	20250219	104100	102468740	3950	3950	3950	3950	0
576	20250219	104000	102468740	3950	3950	3950	3950	0
577	20250219	103900	102468740	3950	3950	3950	3950	0
578	20250219	103800	102468740	3950	3950	3950	3950	0
579	20250219	103700	102468740	3950	3950	3950	3950	0
580	20250219	103600	102468740	3950	3945	3950	3945	34
581	20250219	103500	102334525	3950	3945	3950	3945	245
582	20250219	103400	101367480	3950	3950	3950	3945	285
583	20250219	103300	100241910	3945	3945	3945	3945	250
584	20250219	103200	99255660	3950	3950	3950	3950	0
585	20250219	103100	99255660	3950	3950	3950	3950	50
586	20250219	103000	99058160	3950	3950	3950	3950	0
587	20250219	102900	99058160	3950	3950	3950	3950	375
588	20250219	102800	97576910	3945	3945	3945	3945	1000
589	20250219	102700	93631910	3945	3945	3945	3945	300
590	20250219	102600	92448410	3945	3950	3950	3945	652
591	20250219	102500	89876250	3960	3955	3960	3955	400
592	20250219	102400	88292530	3955	3955	3955	3955	0
593	20250219	102300	88292530	3955	3955	3955	3955	0
594	20250219	102200	88292530	3955	3955	3955	3955	0
595	20250219	102100	88292530	3955	3955	3955	3955	2
596	20250219	102000	88284620	3955	3955	3955	3955	0
597	20250219	101900	88284620	3955	3950	3955	3950	306
598	20250219	101800	87075155	3950	3950	3950	3950	0
599	20250219	101700	87075155	3950	3950	3950	3950	53
600	20250219	101600	86865805	3950	3950	3950	3950	300
601	20250219	101500	85680805	3950	3955	3955	3950	303
602	20250219	101400	84482455	3950	3950	3950	3950	0
603	20250219	101300	84482455	3950	3950	3950	3950	0
604	20250219	101200	84482455	3950	3955	3955	3950	301
605	20250219	101100	83293500	3950	3950	3950	3950	0
606	20250219	101000	83293500	3950	3950	3950	3950	600
607	20250219	100900	80923500	3955	3950	3955	3950	234
608	20250219	100800	79999155	3955	3955	3955	3955	0
609	20250219	100700	79999155	3955	3955	3955	3955	0
610	20250219	100600	79999155	3955	3955	3955	3955	1
611	20250219	100500	79995200	3950	3950	3950	3950	0
612	20250219	100400	79995200	3950	3950	3950	3950	0
613	20250219	100300	79995200	3950	3950	3950	3950	0
614	20250219	100200	79995200	3950	3950	3950	3950	0
615	20250219	100100	79995200	3950	3950	3950	3950	11
616	20250219	100000	79951750	3955	3955	3955	3955	0
617	20250219	095900	79951750	3955	3955	3955	3955	0
618	20250219	095800	79951750	3955	3955	3955	3955	0
619	20250219	095700	79951750	3955	3955	3955	3955	698
620	20250219	095600	77191160	3955	3945	3955	3940	1995
621	20250219	095500	69311380	3955	3955	3955	3955	0
622	20250219	095400	69311380	3955	3955	3955	3955	0
623	20250219	095300	69311380	3955	3955	3955	3955	0
624	20250219	095200	69311380	3955	3955	3955	3955	0
625	20250219	095100	69311380	3955	3955	3955	3955	0
626	20250219	095000	69311380	3955	3955	3955	3955	0
627	20250219	094900	69311380	3955	3955	3955	3955	2
628	20250219	094800	69303470	3945	3955	3955	3945	101
629	20250219	094700	68905015	3945	3945	3955	3945	301
630	20250219	094600	67717560	3945	3945	3945	3945	1
631	20250219	094500	67713615	3955	3955	3955	3955	5
632	20250219	094400	67693840	3955	3955	3955	3945	19
633	20250219	094300	67618705	3955	3955	3955	3955	0
634	20250219	094200	67618705	3955	3940	3955	3940	109
635	20250219	094100	67189215	3945	3945	3945	3945	1254
636	20250219	094000	62242185	3960	3960	3960	3960	12
637	20250219	093900	62194665	3945	3960	3960	3945	38
638	20250219	093800	62044740	3945	3955	3955	3945	170
639	20250219	093700	61374060	3960	3960	3960	3960	1
640	20250219	093600	61370100	3945	3945	3945	3945	4
641	20250219	093500	61354320	3945	3945	3945	3945	0
642	20250219	093400	61354320	3945	3945	3945	3945	60
643	20250219	093300	61117620	3965	3965	3965	3965	0
644	20250219	093200	61117620	3965	3965	3965	3965	1
645	20250219	093100	61113655	3945	3960	3960	3945	334
646	20250219	093000	59794815	3965	3965	3965	3965	0
647	20250219	092900	59794815	3965	3965	3965	3965	0
648	20250219	092800	59794815	3965	3965	3965	3965	20
649	20250219	092700	59715515	3965	3965	3965	3965	1
650	20250219	092600	59711550	3965	3965	3965	3965	1
651	20250219	092500	59707585	3945	3950	3950	3945	33
652	20250219	092400	59577300	3950	3950	3950	3950	797
653	20250219	092300	56429150	3955	3955	3955	3955	689
654	20250219	092200	53704155	3955	3955	3955	3955	500
655	20250219	092100	51726655	3955	3970	3970	3955	176
656	20250219	092000	51030435	3970	3970	3970	3970	15
657	20250219	091900	50970885	3970	3970	3970	3955	152
658	20250219	091800	50368945	3960	3960	3960	3960	0
659	20250219	091700	50368945	3960	3960	3960	3960	0
660	20250219	091600	50368945	3960	3955	3965	3950	2776
661	20250219	091500	39381380	3960	3955	3960	3950	796
662	20250219	091400	36234840	3960	3965	3965	3960	1329
663	20250219	091300	30969895	3960	3960	3960	3960	50
664	20250219	091200	30771895	3960	3960	3960	3960	1
665	20250219	091100	30767935	3960	3960	3960	3960	1021
666	20250219	091000	26724775	3980	3970	3980	3960	3416
667	20250219	090900	13192115	3990	3990	3990	3990	10
668	20250219	090800	13152215	3970	3975	3975	3970	1009
669	20250219	090700	9146090	3975	3975	3975	3975	435
670	20250219	090600	7416965	3990	3990	3990	3990	430
671	20250219	090500	5701265	3995	3995	3995	3995	0
672	20250219	090400	5701265	3995	3975	3995	3975	46
673	20250219	090300	5518395	3975	3975	3975	3975	240
674	20250219	090200	4564395	3995	3995	3995	3995	0
675	20250219	090100	4564395	3995	3995	3995	3995	0
676	20250219	090000	4564395	3995	4010	4015	3995	1139