KissMeData/089790/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	200500	1441781880	5040	5040	5040	5040	1371
3	20250219	200400	1441781880	5040	5040	5040	5040	0
4	20250219	200300	1441781880	5040	5040	5040	5040	0
5	20250219	200200	1441781880	5040	5040	5040	5040	0
6	20250219	200100	1441781880	5040	5040	5040	5040	0
7	20250219	200000	1441781880	5040	5040	5040	5040	0
8	20250219	195900	1441781880	5040	5040	5040	5040	0
9	20250219	195800	1441781880	5040	5040	5040	5040	0
10	20250219	195700	1441781880	5040	5040	5040	5040	0
11	20250219	195600	1441781880	5040	5040	5040	5040	0
12	20250219	195500	1441781880	5040	5040	5040	5040	0
13	20250219	195400	1441781880	5040	5040	5040	5040	0
14	20250219	195300	1441781880	5040	5040	5040	5040	0
15	20250219	195200	1441781880	5040	5040	5040	5040	0
16	20250219	195100	1441781880	5040	5040	5040	5040	0
17	20250219	195000	1441781880	5040	5040	5040	5040	0
18	20250219	194900	1441781880	5040	5040	5040	5040	0
19	20250219	194800	1441781880	5040	5040	5040	5040	0
20	20250219	194700	1441781880	5040	5040	5040	5040	0
21	20250219	194600	1441781880	5040	5040	5040	5040	0
22	20250219	194500	1441781880	5040	5040	5040	5040	0
23	20250219	194400	1441781880	5040	5040	5040	5040	0
24	20250219	194300	1441781880	5040	5040	5040	5040	0
25	20250219	194200	1441781880	5040	5040	5040	5040	0
26	20250219	194100	1441781880	5040	5040	5040	5040	0
27	20250219	194000	1441781880	5040	5040	5040	5040	0
28	20250219	193900	1441781880	5040	5040	5040	5040	0
29	20250219	193800	1441781880	5040	5040	5040	5040	0
30	20250219	193700	1441781880	5040	5040	5040	5040	0
31	20250219	193600	1441781880	5040	5040	5040	5040	0
32	20250219	193500	1441781880	5040	5040	5040	5040	1371
33	20250219	193400	1441781880	5040	5040	5040	5040	0
34	20250219	193300	1441781880	5040	5040	5040	5040	0
35	20250219	193200	1441781880	5040	5040	5040	5040	0
36	20250219	193100	1441781880	5040	5040	5040	5040	0
37	20250219	193000	1441781880	5040	5040	5040	5040	0
38	20250219	192900	1441781880	5040	5040	5040	5040	0
39	20250219	192800	1441781880	5040	5040	5040	5040	0
40	20250219	192700	1441781880	5040	5040	5040	5040	0
41	20250219	192600	1441781880	5040	5040	5040	5040	0
42	20250219	192500	1441781880	5040	5040	5040	5040	0
43	20250219	192400	1441781880	5040	5040	5040	5040	0
44	20250219	192300	1441781880	5040	5040	5040	5040	0
45	20250219	192200	1441781880	5040	5040	5040	5040	0
46	20250219	192100	1441781880	5040	5040	5040	5040	0
47	20250219	192000	1441781880	5040	5040	5040	5040	0
48	20250219	191900	1441781880	5040	5040	5040	5040	0
49	20250219	191800	1441781880	5040	5040	5040	5040	0
50	20250219	191700	1441781880	5040	5040	5040	5040	0
51	20250219	191600	1441781880	5040	5040	5040	5040	0
52	20250219	191500	1441781880	5040	5040	5040	5040	0
53	20250219	191400	1441781880	5040	5040	5040	5040	0
54	20250219	191300	1441781880	5040	5040	5040	5040	0
55	20250219	191200	1441781880	5040	5040	5040	5040	0
56	20250219	191100	1441781880	5040	5040	5040	5040	0
57	20250219	191000	1441781880	5040	5040	5040	5040	0
58	20250219	190900	1441781880	5040	5040	5040	5040	0
59	20250219	190800	1441781880	5040	5040	5040	5040	0
60	20250219	190700	1441781880	5040	5040	5040	5040	0
61	20250219	190600	1441781880	5040	5040	5040	5040	0
62	20250219	190500	1441781880	5040	5040	5040	5040	1371
63	20250219	190400	1441781880	5040	5040	5040	5040	0
64	20250219	190300	1441781880	5040	5040	5040	5040	0
65	20250219	190200	1441781880	5040	5040	5040	5040	0
66	20250219	190100	1441781880	5040	5040	5040	5040	0
67	20250219	190000	1441781880	5040	5040	5040	5040	0
68	20250219	185900	1441781880	5040	5040	5040	5040	0
69	20250219	185800	1441781880	5040	5040	5040	5040	0
70	20250219	185700	1441781880	5040	5040	5040	5040	0
71	20250219	185600	1441781880	5040	5040	5040	5040	0
72	20250219	185500	1441781880	5040	5040	5040	5040	0
73	20250219	185400	1441781880	5040	5040	5040	5040	0
74	20250219	185300	1441781880	5040	5040	5040	5040	0
75	20250219	185200	1441781880	5040	5040	5040	5040	0
76	20250219	185100	1441781880	5040	5040	5040	5040	0
77	20250219	185000	1441781880	5040	5040	5040	5040	0
78	20250219	184900	1441781880	5040	5040	5040	5040	0
79	20250219	184800	1441781880	5040	5040	5040	5040	0
80	20250219	184700	1441781880	5040	5040	5040	5040	0
81	20250219	184600	1441781880	5040	5040	5040	5040	0
82	20250219	184500	1441781880	5040	5040	5040	5040	0
83	20250219	184400	1441781880	5040	5040	5040	5040	0
84	20250219	184300	1441781880	5040	5040	5040	5040	0
85	20250219	184200	1441781880	5040	5040	5040	5040	0
86	20250219	184100	1441781880	5040	5040	5040	5040	0
87	20250219	184000	1441781880	5040	5040	5040	5040	0
88	20250219	183900	1441781880	5040	5040	5040	5040	0
89	20250219	183800	1441781880	5040	5040	5040	5040	0
90	20250219	183700	1441781880	5040	5040	5040	5040	0
91	20250219	183600	1441781880	5040	5040	5040	5040	0
92	20250219	183500	1441781880	5040	5040	5040	5040	1371
93	20250219	183400	1441781880	5040	5040	5040	5040	0
94	20250219	183300	1441781880	5040	5040	5040	5040	0
95	20250219	183200	1441781880	5040	5040	5040	5040	0
96	20250219	183100	1441781880	5040	5040	5040	5040	0
97	20250219	183000	1441781880	5040	5040	5040	5040	0
98	20250219	182900	1441781880	5040	5040	5040	5040	0
99	20250219	182800	1441781880	5040	5040	5040	5040	0
100	20250219	182700	1441781880	5040	5040	5040	5040	0
101	20250219	182600	1441781880	5040	5040	5040	5040	0
102	20250219	182500	1441781880	5040	5040	5040	5040	0
103	20250219	182400	1441781880	5040	5040	5040	5040	0
104	20250219	182300	1441781880	5040	5040	5040	5040	0
105	20250219	182200	1441781880	5040	5040	5040	5040	0
106	20250219	182100	1441781880	5040	5040	5040	5040	0
107	20250219	182000	1441781880	5040	5040	5040	5040	0
108	20250219	181900	1441781880	5040	5040	5040	5040	0
109	20250219	181800	1441781880	5040	5040	5040	5040	0
110	20250219	181700	1441781880	5040	5040	5040	5040	0
111	20250219	181600	1441781880	5040	5040	5040	5040	0
112	20250219	181500	1441781880	5040	5040	5040	5040	0
113	20250219	181400	1441781880	5040	5040	5040	5040	0
114	20250219	181300	1441781880	5040	5040	5040	5040	0
115	20250219	181200	1441781880	5040	5040	5040	5040	0
116	20250219	181100	1441781880	5040	5040	5040	5040	0
117	20250219	181000	1441781880	5040	5040	5040	5040	0
118	20250219	180900	1441781880	5040	5040	5040	5040	0
119	20250219	180800	1441781880	5040	5040	5040	5040	0
120	20250219	180700	1441781880	5040	5040	5040	5040	0
121	20250219	180600	1441781880	5040	5040	5040	5040	0
122	20250219	180500	1441781880	5040	5040	5040	5040	1371
123	20250219	180400	1441781880	5040	5040	5040	5040	0
124	20250219	180300	1441781880	5040	5040	5040	5040	0
125	20250219	180200	1441781880	5040	5040	5040	5040	0
126	20250219	180100	1441781880	5040	5040	5040	5040	0
127	20250219	180000	1441781880	5040	5040	5040	5040	0
128	20250219	175900	1441781880	5040	5040	5040	5040	0
129	20250219	175800	1441781880	5040	5040	5040	5040	0
130	20250219	175700	1441781880	5040	5040	5040	5040	0
131	20250219	175600	1441781880	5040	5040	5040	5040	0
132	20250219	175500	1441781880	5040	5040	5040	5040	0
133	20250219	175400	1441781880	5040	5040	5040	5040	0
134	20250219	175300	1441781880	5040	5040	5040	5040	0
135	20250219	175200	1441781880	5040	5040	5040	5040	0
136	20250219	175100	1441781880	5040	5040	5040	5040	0
137	20250219	175000	1441781880	5040	5040	5040	5040	0
138	20250219	174900	1441781880	5040	5040	5040	5040	0
139	20250219	174800	1441781880	5040	5040	5040	5040	0
140	20250219	174700	1441781880	5040	5040	5040	5040	0
141	20250219	174600	1441781880	5040	5040	5040	5040	0
142	20250219	174500	1441781880	5040	5040	5040	5040	0
143	20250219	174400	1441781880	5040	5040	5040	5040	0
144	20250219	174300	1441781880	5040	5040	5040	5040	0
145	20250219	174200	1441781880	5040	5040	5040	5040	0
146	20250219	174100	1441781880	5040	5040	5040	5040	0
147	20250219	174000	1441781880	5040	5040	5040	5040	0
148	20250219	173900	1441781880	5040	5040	5040	5040	0
149	20250219	173800	1441781880	5040	5040	5040	5040	0
150	20250219	173700	1441781880	5040	5040	5040	5040	0
151	20250219	173600	1441781880	5040	5040	5040	5040	0
152	20250219	173500	1441781880	5040	5040	5040	5040	1371
153	20250219	173400	1441781880	5040	5040	5040	5040	0
154	20250219	173300	1441781880	5040	5040	5040	5040	0
155	20250219	173200	1441781880	5040	5040	5040	5040	0
156	20250219	173100	1441781880	5040	5040	5040	5040	0
157	20250219	173000	1441781880	5040	5040	5040	5040	0
158	20250219	172900	1441781880	5040	5040	5040	5040	0
159	20250219	172800	1441781880	5040	5040	5040	5040	0
160	20250219	172700	1441781880	5040	5040	5040	5040	0
161	20250219	172600	1441781880	5040	5040	5040	5040	0
162	20250219	172500	1441781880	5040	5040	5040	5040	0
163	20250219	172400	1441781880	5040	5040	5040	5040	0
164	20250219	172300	1441781880	5040	5040	5040	5040	0
165	20250219	172200	1441781880	5040	5040	5040	5040	0
166	20250219	172100	1441781880	5040	5040	5040	5040	0
167	20250219	172000	1441781880	5040	5040	5040	5040	0
168	20250219	171900	1441781880	5040	5040	5040	5040	0
169	20250219	171800	1441781880	5040	5040	5040	5040	0
170	20250219	171700	1441781880	5040	5040	5040	5040	0
171	20250219	171600	1441781880	5040	5040	5040	5040	0
172	20250219	171500	1441781880	5040	5040	5040	5040	0
173	20250219	171400	1441781880	5040	5040	5040	5040	0
174	20250219	171300	1441781880	5040	5040	5040	5040	0
175	20250219	171200	1441781880	5040	5040	5040	5040	0
176	20250219	171100	1441781880	5040	5040	5040	5040	0
177	20250219	171000	1441781880	5040	5040	5040	5040	0
178	20250219	170900	1441781880	5040	5040	5040	5040	0
179	20250219	170800	1441781880	5040	5040	5040	5040	0
180	20250219	170700	1441781880	5040	5040	5040	5040	0
181	20250219	170600	1441781880	5040	5040	5040	5040	0
182	20250219	170500	1441781880	5040	5040	5040	5040	1371
183	20250219	170400	1441781880	5040	5040	5040	5040	0
184	20250219	170300	1441781880	5040	5040	5040	5040	0
185	20250219	170200	1441781880	5040	5040	5040	5040	0
186	20250219	170100	1441781880	5040	5040	5040	5040	0
187	20250219	170000	1441781880	5040	5040	5040	5040	0
188	20250219	165900	1441781880	5040	5040	5040	5040	0
189	20250219	165800	1441781880	5040	5040	5040	5040	0
190	20250219	165700	1441781880	5040	5040	5040	5040	0
191	20250219	165600	1441781880	5040	5040	5040	5040	0
192	20250219	165500	1441781880	5040	5040	5040	5040	0
193	20250219	165400	1441781880	5040	5040	5040	5040	0
194	20250219	165300	1441781880	5040	5040	5040	5040	0
195	20250219	165200	1441781880	5040	5040	5040	5040	0
196	20250219	165100	1441781880	5040	5040	5040	5040	0
197	20250219	165000	1441781880	5040	5040	5040	5040	0
198	20250219	164900	1441781880	5040	5040	5040	5040	0
199	20250219	164800	1441781880	5040	5040	5040	5040	0
200	20250219	164700	1441781880	5040	5040	5040	5040	0
201	20250219	164600	1441781880	5040	5040	5040	5040	0
202	20250219	164500	1441781880	5040	5040	5040	5040	0
203	20250219	164400	1441781880	5040	5040	5040	5040	0
204	20250219	164300	1441781880	5040	5040	5040	5040	0
205	20250219	164200	1441781880	5040	5040	5040	5040	0
206	20250219	164100	1441781880	5040	5040	5040	5040	0
207	20250219	164000	1441781880	5040	5040	5040	5040	0
208	20250219	163900	1441781880	5040	5040	5040	5040	0
209	20250219	163800	1441781880	5040	5040	5040	5040	0
210	20250219	163700	1441781880	5040	5040	5040	5040	0
211	20250219	163600	1441781880	5040	5040	5040	5040	0
212	20250219	163500	1441781880	5040	5040	5040	5040	1371
213	20250219	163400	1441781880	5040	5040	5040	5040	0
214	20250219	163300	1441781880	5040	5040	5040	5040	0
215	20250219	163200	1441781880	5040	5040	5040	5040	0
216	20250219	163100	1441781880	5040	5040	5040	5040	0
217	20250219	163000	1441781880	5040	5040	5040	5040	0
218	20250219	162900	1441781880	5040	5040	5040	5040	0
219	20250219	162800	1441781880	5040	5040	5040	5040	0
220	20250219	162700	1441781880	5040	5040	5040	5040	0
221	20250219	162600	1441781880	5040	5040	5040	5040	0
222	20250219	162500	1441781880	5040	5040	5040	5040	0
223	20250219	162400	1441781880	5040	5040	5040	5040	0
224	20250219	162300	1441781880	5040	5040	5040	5040	0
225	20250219	162200	1441781880	5040	5040	5040	5040	0
226	20250219	162100	1441781880	5040	5040	5040	5040	0
227	20250219	162000	1441781880	5040	5040	5040	5040	0
228	20250219	161900	1441781880	5040	5040	5040	5040	0
229	20250219	161800	1441781880	5040	5040	5040	5040	0
230	20250219	161700	1441781880	5040	5040	5040	5040	0
231	20250219	161600	1441781880	5040	5040	5040	5040	0
232	20250219	161500	1441781880	5040	5040	5040	5040	0
233	20250219	161400	1441781880	5040	5040	5040	5040	0
234	20250219	161300	1441781880	5040	5040	5040	5040	0
235	20250219	161200	1441781880	5040	5040	5040	5040	0
236	20250219	161100	1441781880	5040	5040	5040	5040	0
237	20250219	161000	1441781880	5040	5040	5040	5040	0
238	20250219	160900	1441781880	5040	5040	5040	5040	0
239	20250219	160800	1441781880	5040	5040	5040	5040	0
240	20250219	160700	1441781880	5040	5040	5040	5040	0
241	20250219	160600	1441781880	5040	5040	5040	5040	0
242	20250219	160500	1441781880	5040	5040	5040	5040	1371
243	20250219	160400	1441781880	5040	5040	5040	5040	0
244	20250219	160300	1441781880	5040	5040	5040	5040	0
245	20250219	160200	1441781880	5040	5040	5040	5040	0
246	20250219	160100	1441781880	5040	5040	5040	5040	0
247	20250219	160000	1441781880	5040	5040	5040	5040	0
248	20250219	155900	1441781880	5040	5040	5040	5040	0
249	20250219	155800	1441781880	5040	5040	5040	5040	0
250	20250219	155700	1441781880	5040	5040	5040	5040	0
251	20250219	155600	1441781880	5040	5040	5040	5040	0
252	20250219	155500	1441781880	5040	5040	5040	5040	0
253	20250219	155400	1441781880	5040	5040	5040	5040	0
254	20250219	155300	1441781880	5040	5040	5040	5040	0
255	20250219	155200	1441781880	5040	5040	5040	5040	0
256	20250219	155100	1441781880	5040	5040	5040	5040	0
257	20250219	155000	1441781880	5040	5040	5040	5040	0
258	20250219	154900	1441781880	5040	5040	5040	5040	0
259	20250219	154800	1441781880	5040	5040	5040	5040	0
260	20250219	154700	1441781880	5040	5040	5040	5040	0
261	20250219	154600	1441781880	5040	5040	5040	5040	0
262	20250219	154500	1441781880	5040	5040	5040	5040	0
263	20250219	154400	1441781880	5040	5040	5040	5040	0
264	20250219	154300	1441781880	5040	5040	5040	5040	0
265	20250219	154200	1441781880	5040	5040	5040	5040	0
266	20250219	154100	1441781880	5040	5040	5040	5040	0
267	20250219	154000	1441781880	5040	5040	5040	5040	0
268	20250219	153900	1441781880	5040	5040	5040	5040	0
269	20250219	153800	1441781880	5040	5040	5040	5040	0
270	20250219	153700	1441781880	5040	5040	5040	5040	0
271	20250219	153600	1441781880	5040	5040	5040	5040	0
272	20250219	153500	1441781880	5040	5040	5040	5040	1371
273	20250219	153400	1441781880	5040	5040	5040	5040	0
274	20250219	153300	1441781880	5040	5040	5040	5040	0
275	20250219	153200	1441781880	5040	5040	5040	5040	0
276	20250219	153100	1441781880	5040	5040	5040	5040	0
277	20250219	153000	1441781880	5040	5040	5040	5040	1371
278	20250219	152900	1434872040	5010	5010	5010	5010	0
279	20250219	152800	1434872040	5010	5010	5010	5010	0
280	20250219	152700	1434872040	5010	5010	5010	5010	0
281	20250219	152600	1434872040	5010	5010	5010	5010	0
282	20250219	152500	1434872040	5010	5010	5010	5010	0
283	20250219	152400	1434872040	5010	5010	5010	5010	0
284	20250219	152300	1434872040	5010	5010	5010	5010	0
285	20250219	152200	1434872040	5010	5010	5010	5010	0
286	20250219	152100	1434872040	5010	5010	5010	5010	0
287	20250219	152000	1434872040	5010	5010	5010	5010	0
288	20250219	151900	1434872040	5010	5030	5030	5010	1000
289	20250219	151800	1429853260	5030	5040	5040	5030	264
290	20250219	151700	1428525330	5030	5030	5040	5030	320
291	20250219	151600	1426915720	5030	5030	5030	5010	1853
292	20250219	151500	1417610740	5030	5040	5040	5030	1312
293	20250219	151400	1411000450	5040	5040	5050	5040	377
294	20250219	151300	1409100360	5040	5050	5050	5040	284
295	20250219	151200	1407666180	5050	5050	5050	5040	77
296	20250219	151100	1407277830	5040	5040	5040	5040	725
297	20250219	151000	1403623830	5050	5040	5050	5040	295
298	20250219	150900	1402136030	5040	5040	5040	5040	268
299	20250219	150800	1400785310	5040	5040	5040	5040	505
300	20250219	150700	1398240110	5040	5030	5040	5030	1772
301	20250219	150600	1389324510	5030	5030	5030	5020	908
302	20250219	150500	1384758270	5030	5060	5060	5030	1019
303	20250219	150400	1379626490	5050	5050	5050	5050	408
304	20250219	150300	1377566090	5050	5070	5070	5050	1238
305	20250219	150200	1371304810	5070	5070	5070	5070	352
306	20250219	150100	1369520170	5070	5070	5080	5070	1398
307	20250219	150000	1362426170	5070	5040	5070	5040	7496
308	20250219	145900	1324489720	5050	5030	5050	5030	3192
309	20250219	145800	1308391630	5030	5030	5030	5030	530
310	20250219	145700	1305725730	5030	5030	5030	5030	799
311	20250219	145600	1301706760	5030	5030	5030	5030	502
312	20250219	145500	1299181700	5030	5040	5050	5020	1906
313	20250219	145400	1289596690	5060	5060	5060	5060	0
314	20250219	145300	1289596690	5060	5060	5060	5060	21
315	20250219	145200	1289490430	5040	5040	5040	5040	156
316	20250219	145100	1288704190	5060	5040	5060	5040	173
317	20250219	145000	1287830290	5040	5050	5050	5040	1937
318	20250219	144900	1278063930	5050	5050	5050	5050	78
319	20250219	144800	1277670030	5050	5070	5070	5050	1944
320	20250219	144700	1267845830	5070	5070	5070	5050	731
321	20250219	144600	1264141060	5050	5060	5080	5050	4208
322	20250219	144500	1242808480	5060	5060	5070	5060	7358
323	20250219	144400	1205527520	5060	5040	5060	5040	2463
324	20250219	144300	1193090840	5030	5030	5030	5030	317
325	20250219	144200	1191496330	5020	5010	5030	5010	3080
326	20250219	144100	1176033840	5020	5000	5020	5000	9320
327	20250219	144000	1129410290	5000	5000	5000	5000	1290
328	20250219	143900	1122960290	5000	5000	5010	5000	1108
329	20250219	143800	1117420280	5000	5000	5000	5000	2088
330	20250219	143700	1106980280	4995	4995	4995	4995	700
331	20250219	143600	1103483780	5000	5000	5000	5000	0
332	20250219	143500	1103483780	5000	5000	5000	5000	210
333	20250219	143400	1102433780	5010	5010	5010	5010	30
334	20250219	143300	1102283480	5010	4995	5010	4995	455
335	20250219	143200	1100008935	4995	4990	4995	4985	210
336	20250219	143100	1098962025	4995	4995	4995	4995	1
337	20250219	143000	1098957030	4990	5000	5000	4990	2073
338	20250219	142900	1088611750	5000	5000	5000	5000	55
339	20250219	142800	1088336750	5000	5000	5000	5000	300
340	20250219	142700	1086836750	5000	4990	5000	4990	349
341	20250219	142600	1085092230	4990	4995	4995	4990	10
342	20250219	142500	1085042305	5000	5000	5000	5000	0
343	20250219	142400	1085042305	5000	5000	5000	5000	0
344	20250219	142300	1085042305	5000	5000	5000	5000	0
345	20250219	142200	1085042305	5000	5000	5000	5000	0
346	20250219	142100	1085042305	5000	5000	5000	5000	301
347	20250219	142000	1083537305	4990	4990	4990	4990	0
348	20250219	141900	1083537305	4990	4995	4995	4990	50
349	20250219	141800	1083287800	4990	4995	4995	4990	180
350	20250219	141700	1082389090	5000	5000	5000	5000	1
351	20250219	141600	1082384090	5000	5000	5000	5000	1003
352	20250219	141500	1077369090	5010	5010	5010	5010	251
353	20250219	141400	1076111580	5010	5010	5010	5010	200
354	20250219	141300	1075109580	5000	5000	5000	5000	100
355	20250219	141200	1074609580	5000	5010	5010	5000	117
356	20250219	141100	1074024570	5010	5000	5010	5000	740
357	20250219	141000	1070324560	5000	5000	5000	4995	369
358	20250219	140900	1068480180	5000	5000	5000	5000	0
359	20250219	140800	1068480180	5000	5000	5000	5000	1562
360	20250219	140700	1060670180	5010	5020	5020	5010	2
361	20250219	140600	1060660150	5020	5020	5020	5020	0
362	20250219	140500	1060660150	5020	5020	5020	5020	1878
363	20250219	140400	1051232590	5030	5040	5040	5020	788
364	20250219	140300	1047266100	5050	5050	5050	5050	0
365	20250219	140200	1047266100	5050	5060	5060	5040	1776
366	20250219	140100	1038305360	5050	5050	5060	5050	1412
367	20250219	140000	1031166100	5050	5050	5050	5040	2068
368	20250219	135900	1020728310	5040	5040	5040	5040	2299
369	20250219	135800	1009141350	5040	5030	5040	5030	942
370	20250219	135700	1004394070	5030	5020	5030	5020	2695
371	20250219	135600	990838620	5020	5020	5020	5020	400
372	20250219	135500	988830620	5020	5020	5020	5020	0
373	20250219	135400	988830620	5020	5020	5020	5020	50
374	20250219	135300	988579620	5020	5010	5020	5010	864
375	20250219	135200	984245340	5020	5020	5020	5020	0
376	20250219	135100	984245340	5020	5020	5020	5020	0
377	20250219	135000	984245340	5020	5020	5020	5020	200
378	20250219	134900	983241340	5020	5020	5020	5020	452
379	20250219	134800	980972300	5020	5020	5020	5020	367
380	20250219	134700	979129960	5020	5020	5020	5020	794
381	20250219	134600	975144080	5020	5020	5020	5020	0
382	20250219	134500	975144080	5020	5020	5030	5020	38
383	20250219	134400	974953050	4995	4995	4995	4995	2052
384	20250219	134300	964703310	5000	5000	5000	5000	10
385	20250219	134200	964653310	5000	5000	5000	5000	0
386	20250219	134100	964653310	5000	5000	5000	5000	0
387	20250219	134000	964653310	5000	4995	5000	4995	662
388	20250219	133900	961343390	5020	5020	5020	5020	817
389	20250219	133800	957242050	4995	4995	4995	4995	100
390	20250219	133700	956742550	4995	4995	4995	4995	57
391	20250219	133600	956457835	5020	5020	5020	5020	0
392	20250219	133500	956457835	5020	5010	5030	5010	3091
393	20250219	133400	940933145	5010	4980	5010	4980	6158
394	20250219	133300	910132995	4990	4990	4990	4990	100
395	20250219	133200	909633995	4990	4990	4990	4990	1
396	20250219	133100	909629005	4980	4990	4990	4980	229
397	20250219	133000	908487580	4990	4990	4990	4990	100
398	20250219	132900	907988580	4990	4990	4990	4990	90
399	20250219	132800	907539480	4990	4990	4990	4990	60
400	20250219	132700	907240080	4990	4980	4990	4980	553
401	20250219	132600	904482640	4980	4980	4980	4980	112
402	20250219	132500	903924880	4980	4980	4980	4980	0
403	20250219	132400	903924880	4980	4980	4980	4980	1
404	20250219	132300	903919900	4980	4980	4980	4980	0
405	20250219	132200	903919900	4980	4980	4980	4980	0
406	20250219	132100	903919900	4980	4980	4980	4980	0
407	20250219	132000	903919900	4980	4980	4980	4980	1
408	20250219	131900	903914920	4990	4985	4990	4985	2
409	20250219	131800	903904945	4990	4990	4990	4990	5
410	20250219	131700	903879995	4995	4995	4995	4995	0
411	20250219	131600	903879995	4995	4995	4995	4995	21
412	20250219	131500	903775100	4980	4980	4980	4980	100
413	20250219	131400	903277100	4980	4980	4980	4980	17
414	20250219	131300	903192440	4995	4995	4995	4995	0
415	20250219	131200	903192440	4995	4995	4995	4995	0
416	20250219	131100	903192440	4995	4995	4995	4995	10
417	20250219	131000	903142490	4980	4980	4980	4980	19
418	20250219	130900	903047870	4995	4995	4995	4995	50
419	20250219	130800	902798120	4980	4985	4985	4980	100
420	20250219	130700	902300110	4975	4975	4975	4975	0
421	20250219	130600	902300110	4975	4975	4975	4975	0
422	20250219	130500	902300110	4975	4975	4975	4975	0
423	20250219	130400	902300110	4975	4975	4975	4975	0
424	20250219	130300	902300110	4975	4975	4975	4975	0
425	20250219	130200	902300110	4975	4975	4975	4975	0
426	20250219	130100	902300110	4975	4975	4975	4970	350
427	20250219	130000	900559085	4970	4990	4995	4970	937
428	20250219	125900	895881710	4990	4990	4990	4990	0
429	20250219	125800	895881710	4990	4990	4990	4990	50
430	20250219	125700	895632210	4990	4975	4990	4970	1458
431	20250219	125600	888377990	4975	4975	4975	4970	1998
432	20250219	125500	878447555	4975	4985	4985	4975	16
433	20250219	125400	878367935	4970	4970	4970	4970	0
434	20250219	125300	878367935	4970	4970	4970	4970	0
435	20250219	125200	878367935	4970	4990	5000	4970	1091
436	20250219	125100	872932805	4970	4975	4975	4970	185
437	20250219	125000	872013330	4975	4980	4980	4975	248
438	20250219	124900	870779515	4975	4975	4975	4975	0
439	20250219	124800	870779515	4975	4980	4980	4975	1902
440	20250219	124700	861311465	4975	4980	4980	4975	1104
441	20250219	124600	855814775	4980	4990	4990	4980	2733
442	20250219	124500	842197630	5000	5000	5000	5000	0
443	20250219	124400	842197630	5000	5000	5000	5000	1
444	20250219	124300	842192630	4995	4995	4995	4995	20
445	20250219	124200	842092730	4995	4995	4995	4995	135
446	20250219	124100	841418405	4995	4995	4995	4995	0
447	20250219	124000	841418405	4995	4995	4995	4995	214
448	20250219	123900	840349475	4995	4995	4995	4995	0
449	20250219	123800	840349475	4995	4995	4995	4995	0
450	20250219	123700	840349475	4995	4995	4995	4995	0
451	20250219	123600	840349475	4995	4995	4995	4995	250
452	20250219	123500	839100725	4995	5000	5000	4995	215
453	20250219	123400	838026250	5010	5010	5010	5010	0
454	20250219	123300	838026250	5010	5010	5010	5010	20
455	20250219	123200	837926050	4995	5010	5010	4995	649
456	20250219	123100	834681770	5020	5000	5020	5000	1719
457	20250219	123000	826067460	4985	4995	4995	4985	396
458	20250219	122900	824091845	5010	4995	5010	4995	479
459	20250219	122800	821697075	4995	4995	4995	4995	16
460	20250219	122700	821617155	4995	4995	4995	4995	700
461	20250219	122600	818120655	4980	4980	4980	4980	0
462	20250219	122500	818120655	4980	4980	4980	4980	0
463	20250219	122400	818120655	4980	4980	4980	4980	0
464	20250219	122300	818120655	4980	4980	4980	4980	0
465	20250219	122200	818120655	4980	4980	4980	4980	0
466	20250219	122100	818120655	4980	4980	4980	4980	0
467	20250219	122000	818120655	4980	4980	4980	4980	0
468	20250219	121900	818120655	4980	4980	4980	4980	1701
469	20250219	121800	809649675	4985	4985	4985	4985	151
470	20250219	121700	808896940	4985	4985	4985	4985	0
471	20250219	121600	808896940	4985	4985	4985	4985	999
472	20250219	121500	803916925	4985	4985	4985	4985	0
473	20250219	121400	803916925	4985	4985	4985	4985	0
474	20250219	121300	803916925	4985	4995	4995	4985	2921
475	20250219	121200	789347400	4995	5000	5000	4995	521
476	20250219	121100	786744970	5010	5010	5010	5010	0
477	20250219	121000	786744970	5010	5010	5010	5010	30
478	20250219	120900	786594670	5010	5010	5010	5010	0
479	20250219	120800	786594670	5010	5010	5010	5010	1
480	20250219	120700	786589660	5010	4995	5010	4995	855
481	20250219	120600	782315875	4995	4990	4995	4990	543
482	20250219	120500	779604280	4985	4985	4985	4985	110
483	20250219	120400	779055930	4985	4985	4985	4985	100
484	20250219	120300	778557430	4985	4985	4985	4985	0
485	20250219	120200	778557430	4985	4985	4985	4985	0
486	20250219	120100	778557430	4985	4985	4985	4985	0
487	20250219	120000	778557430	4985	4990	4990	4985	51
488	20250219	115900	778303190	4990	4990	4990	4990	272
489	20250219	115800	776945910	4995	4995	4995	4995	0
490	20250219	115700	776945910	4995	4995	4995	4995	0
491	20250219	115600	776945910	4995	4995	4995	4995	101
492	20250219	115500	776441415	4995	4995	4995	4995	4
493	20250219	115400	776421435	5000	5000	5000	5000	0
494	20250219	115300	776421435	5000	5000	5000	5000	0
495	20250219	115200	776421435	5000	5000	5000	5000	0
496	20250219	115100	776421435	5000	5000	5000	5000	2095
497	20250219	115000	765946435	4995	4995	4995	4995	201
498	20250219	114900	764942440	4995	5000	5000	4990	1126
499	20250219	114800	759314065	5000	5010	5010	5000	330
500	20250219	114700	757662365	5010	5000	5010	5000	11
501	20250219	114600	757607355	5000	5000	5000	5000	100
502	20250219	114500	757107355	5000	5000	5000	5000	111
503	20250219	114400	756552355	5000	5000	5000	5000	100
504	20250219	114300	756052355	5000	5000	5000	5000	49
505	20250219	114200	755807355	5000	5000	5010	5000	570
506	20250219	114100	752954265	5000	5000	5000	5000	0
507	20250219	114000	752954265	5000	5000	5000	5000	394
508	20250219	113900	750984265	4995	5000	5000	4995	680
509	20250219	113800	747584270	5000	5000	5000	5000	1693
510	20250219	113700	739119270	5010	5010	5010	5010	10
511	20250219	113600	739069170	5010	5010	5010	5000	360
512	20250219	113500	737266950	5010	5010	5010	5010	10
513	20250219	113400	737216850	5010	5010	5010	5000	412
514	20250219	113300	735152780	5010	5010	5010	5010	390
515	20250219	113200	733198880	5020	5010	5020	5010	728
516	20250219	113100	729550600	5000	5000	5000	5000	294
517	20250219	113000	728080600	5000	5000	5000	5000	9380
518	20250219	112900	681180600	5000	4995	5000	4995	3
519	20250219	112800	681165610	4995	4995	4995	4995	2014
520	20250219	112700	671105680	4995	4995	4995	4995	10
521	20250219	112600	671055730	4995	4995	4995	4995	262
522	20250219	112500	669747040	4995	4995	4995	4995	0
523	20250219	112400	669747040	4995	4995	4995	4995	44
524	20250219	112300	669527260	4995	4995	4995	4995	20
525	20250219	112200	669427360	4995	4995	4995	4995	20
526	20250219	112100	669327460	5000	4980	5000	4980	159
527	20250219	112000	668532580	4980	4985	4985	4975	352
528	20250219	111900	666779630	4985	4985	4985	4985	1
529	20250219	111800	666774645	4975	4975	4975	4975	100
530	20250219	111700	666277145	4975	4975	4975	4975	0
531	20250219	111600	666277145	4975	4975	4975	4975	1
532	20250219	111500	666272170	4995	4990	4995	4990	865
533	20250219	111400	661953925	4990	4990	4990	4990	100
534	20250219	111300	661454925	4995	4985	4995	4985	631
535	20250219	111200	658307505	4980	4980	4980	4980	764
536	20250219	111100	654502785	4980	4965	4980	4965	1158
537	20250219	111000	648744940	4965	4965	4965	4965	317
538	20250219	110900	647171035	4940	4940	4940	4940	9
539	20250219	110800	647126575	4940	4940	4940	4940	0
540	20250219	110700	647126575	4940	4945	4945	4940	1501
541	20250219	110600	639707280	4945	4945	4945	4945	0
542	20250219	110500	639707280	4945	4945	4945	4945	0
543	20250219	110400	639707280	4945	4955	4955	4945	450
544	20250219	110300	637481505	4945	4945	4945	4945	0
545	20250219	110200	637481505	4945	4945	4945	4945	0
546	20250219	110100	637481505	4945	4960	4960	4945	112
547	20250219	110000	636926030	4960	4945	4960	4945	455
548	20250219	105900	634672275	4945	4945	4945	4945	194
549	20250219	105800	633712945	4960	4960	4960	4960	100
550	20250219	105700	633216945	4960	4960	4960	4960	0
551	20250219	105600	633216945	4960	4960	4960	4960	97
552	20250219	105500	632735825	4950	4945	4955	4945	1706
553	20250219	105400	624290380	4945	4945	4945	4945	398
554	20250219	105300	622322270	4940	4940	4940	4940	358
555	20250219	105200	620553750	4940	4940	4940	4940	0
556	20250219	105100	620553750	4940	4940	4940	4940	0
557	20250219	105000	620553750	4940	4940	4940	4940	299
558	20250219	104900	619076690	4935	4935	4935	4930	843
559	20250219	104800	614918695	4940	4945	4945	4940	252
560	20250219	104700	613673555	4945	4945	4945	4945	3
561	20250219	104600	613658720	4930	4930	4930	4930	2253
562	20250219	104500	602551430	4925	4925	4925	4925	12
563	20250219	104400	602492330	4925	4925	4925	4925	1
564	20250219	104300	602487405	4925	4930	4930	4925	50
565	20250219	104200	602241050	4930	4925	4930	4925	15
566	20250219	104100	602167150	4925	4930	4930	4925	840
567	20250219	104000	598028050	4930	4930	4930	4930	1110
568	20250219	103900	592555750	4930	4930	4930	4930	0
569	20250219	103800	592555750	4930	4930	4935	4930	1427
570	20250219	103700	585519290	4930	4930	4930	4930	1
571	20250219	103600	585514360	4930	4930	4930	4930	50
572	20250219	103500	585267860	4935	4935	4935	4935	272
573	20250219	103400	583925540	4935	4935	4935	4935	46
574	20250219	103300	583698530	4935	4935	4935	4935	54
575	20250219	103200	583432040	4930	4930	4930	4930	0
576	20250219	103100	583432040	4930	4935	4935	4930	200
577	20250219	103000	582445505	4930	4930	4930	4930	299
578	20250219	102900	580971435	4930	4940	4940	4930	1236
579	20250219	102800	574877445	4935	4935	4935	4935	1
580	20250219	102700	574872510	4930	4930	4930	4930	0
581	20250219	102600	574872510	4930	4940	4940	4930	182
582	20250219	102500	573974825	4940	4950	4950	4940	3202
583	20250219	102400	558133875	4950	4960	4960	4950	3400
584	20250219	102300	541280980	4960	4965	4965	4960	537
585	20250219	102200	538614960	4970	4970	4970	4970	1801
586	20250219	102100	529663990	4975	4985	4985	4975	176
587	20250219	102000	528788380	4975	4975	4975	4975	50
588	20250219	101900	528539630	4980	4980	4980	4980	0
589	20250219	101800	528539630	4980	4970	4980	4965	735
590	20250219	101700	524881255	4970	4970	4970	4970	13
591	20250219	101600	524816645	4975	4975	4975	4975	1
592	20250219	101500	524811670	4985	4980	4985	4975	38
593	20250219	101400	524622470	4985	4985	4985	4985	5
594	20250219	101300	524597545	4985	4985	4985	4985	2
595	20250219	101200	524587575	4985	4990	4990	4985	1577
596	20250219	101100	516725000	4990	5000	5000	4990	565
597	20250219	101000	513901820	4995	4980	5000	4980	300
598	20250219	100900	512406300	4980	4980	4980	4980	45
599	20250219	100800	512182200	4955	4985	4985	4955	436
600	20250219	100700	510015285	4985	4985	4985	4985	160
601	20250219	100600	509217685	4985	4985	4985	4985	1
602	20250219	100500	509212700	4975	4965	4975	4965	1474
603	20250219	100400	501887035	4965	4965	4965	4965	491
604	20250219	100300	499449220	4965	4965	4965	4965	0
605	20250219	100200	499449220	4965	4985	4985	4965	929
606	20250219	100100	494831165	4985	5000	5000	4985	11
607	20250219	100000	494776315	5000	5000	5000	5000	0
608	20250219	095900	494776315	5000	4980	5000	4975	2582
609	20250219	095800	481913575	5000	5000	5000	5000	0
610	20250219	095700	481913575	5000	4975	5000	4975	2177
611	20250219	095600	471073145	4975	4980	4980	4975	150
612	20250219	095500	470326890	4975	4995	4995	4975	2031
613	20250219	095400	460190005	5000	5000	5000	5000	423
614	20250219	095300	458075005	5000	5000	5000	5000	900
615	20250219	095200	453575005	5000	5000	5000	5000	11
616	20250219	095100	453520005	5000	5000	5000	5000	1036
617	20250219	095000	448340005	5010	5010	5010	5010	10
618	20250219	094900	448289905	5010	5010	5010	5010	279
619	20250219	094800	446892115	5010	5010	5010	5010	219
620	20250219	094700	445794925	5020	5020	5020	5020	12
621	20250219	094600	445734685	5020	5020	5020	5020	0
622	20250219	094500	445734685	5020	5030	5030	5020	12
623	20250219	094400	445674425	5030	5010	5030	5010	22
624	20250219	094300	445563795	4995	4995	4995	4995	17
625	20250219	094200	445478880	5040	5030	5040	4995	645
626	20250219	094100	442244440	5030	5020	5030	5020	305
627	20250219	094000	440712470	5010	5000	5010	5000	673
628	20250219	093900	437343440	4985	4990	4990	4985	498
629	20250219	093800	434860805	4990	5000	5000	4990	1782
630	20250219	093700	425958790	5000	5010	5010	5000	734
631	20250219	093600	422284640	5010	5010	5010	5010	200
632	20250219	093500	421282640	5010	5010	5010	5010	712
633	20250219	093400	417715520	5020	5010	5020	5010	400
634	20250219	093300	415707620	5020	5030	5030	5020	355
635	20250219	093200	413925360	5030	5020	5030	5010	1151
636	20250219	093100	408150730	5010	5030	5030	5010	395
637	20250219	093000	406171710	5030	5040	5040	5010	3200
638	20250219	092900	390119650	5030	5030	5040	5010	5657
639	20250219	092800	361691710	5040	5020	5040	5020	241
640	20250219	092700	360480780	5040	5040	5040	5040	0
641	20250219	092600	360480780	5040	5020	5060	5010	1275
642	20250219	092500	354083590	5060	5070	5070	5030	1745
643	20250219	092400	345291700	5060	5060	5070	5030	6229
644	20250219	092300	313754340	5040	5050	5060	5040	1401
645	20250219	092200	306680290	5050	5030	5050	5010	4013
646	20250219	092100	286456430	5010	5030	5030	5010	1199
647	20250219	092000	280449400	5010	5010	5010	5010	121
648	20250219	091900	279843190	5030	5000	5030	5000	192
649	20250219	091800	278879230	5030	4995	5030	4995	2285
650	20250219	091700	267394720	5020	5020	5030	5010	1017
651	20250219	091600	262294360	5020	5030	5030	4995	1455
652	20250219	091500	255021140	4995	5010	5030	4995	706
653	20250219	091400	251482275	5000	5020	5030	5000	1108
654	20250219	091300	245926175	5030	5040	5040	5020	2430
655	20250219	091200	233705885	5020	5020	5050	5020	2248
656	20250219	091100	222389635	5040	5010	5040	5000	3959
657	20250219	091000	202508195	5010	5010	5020	5000	2925
658	20250219	090900	187864135	5010	5010	5020	5000	951
659	20250219	090800	183102615	5000	5010	5010	4995	1799
660	20250219	090700	174104875	5010	5010	5010	5000	1831
661	20250219	090600	164946875	5030	5030	5030	4985	4618
662	20250219	090500	141821540	5020	5020	5020	5020	3314
663	20250219	090400	125185260	5000	5030	5030	4995	2702
664	20250219	090300	111641915	5030	4995	5030	4995	13226
665	20250219	090200	45471865	4950	4940	5000	4940	5325
666	20250219	090100	18938020	4965	4920	4965	4920	704
667	20250219	090000	15449815	4915	4955	4960	4915	3124