KissMeData/058630/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	194200	572760790	5080	5080	5080	5080	1462
3	20250219	194100	572760790	5080	5080	5080	5080	0
4	20250219	194000	572760790	5080	5080	5080	5080	0
5	20250219	193900	572760790	5080	5080	5080	5080	0
6	20250219	193800	572760790	5080	5080	5080	5080	0
7	20250219	193700	572760790	5080	5080	5080	5080	0
8	20250219	193600	572760790	5080	5080	5080	5080	0
9	20250219	193500	572760790	5080	5080	5080	5080	0
10	20250219	193400	572760790	5080	5080	5080	5080	0
11	20250219	193300	572760790	5080	5080	5080	5080	0
12	20250219	193200	572760790	5080	5080	5080	5080	0
13	20250219	193100	572760790	5080	5080	5080	5080	0
14	20250219	193000	572760790	5080	5080	5080	5080	0
15	20250219	192900	572760790	5080	5080	5080	5080	0
16	20250219	192800	572760790	5080	5080	5080	5080	0
17	20250219	192700	572760790	5080	5080	5080	5080	0
18	20250219	192600	572760790	5080	5080	5080	5080	0
19	20250219	192500	572760790	5080	5080	5080	5080	0
20	20250219	192400	572760790	5080	5080	5080	5080	0
21	20250219	192300	572760790	5080	5080	5080	5080	0
22	20250219	192200	572760790	5080	5080	5080	5080	0
23	20250219	192100	572760790	5080	5080	5080	5080	0
24	20250219	192000	572760790	5080	5080	5080	5080	0
25	20250219	191900	572760790	5080	5080	5080	5080	0
26	20250219	191800	572760790	5080	5080	5080	5080	0
27	20250219	191700	572760790	5080	5080	5080	5080	0
28	20250219	191600	572760790	5080	5080	5080	5080	0
29	20250219	191500	572760790	5080	5080	5080	5080	0
30	20250219	191400	572760790	5080	5080	5080	5080	0
31	20250219	191300	572760790	5080	5080	5080	5080	0
32	20250219	191200	572760790	5080	5080	5080	5080	1462
33	20250219	191100	572760790	5080	5080	5080	5080	0
34	20250219	191000	572760790	5080	5080	5080	5080	0
35	20250219	190900	572760790	5080	5080	5080	5080	0
36	20250219	190800	572760790	5080	5080	5080	5080	0
37	20250219	190700	572760790	5080	5080	5080	5080	0
38	20250219	190600	572760790	5080	5080	5080	5080	0
39	20250219	190500	572760790	5080	5080	5080	5080	0
40	20250219	190400	572760790	5080	5080	5080	5080	0
41	20250219	190300	572760790	5080	5080	5080	5080	0
42	20250219	190200	572760790	5080	5080	5080	5080	0
43	20250219	190100	572760790	5080	5080	5080	5080	0
44	20250219	190000	572760790	5080	5080	5080	5080	0
45	20250219	185900	572760790	5080	5080	5080	5080	0
46	20250219	185800	572760790	5080	5080	5080	5080	0
47	20250219	185700	572760790	5080	5080	5080	5080	0
48	20250219	185600	572760790	5080	5080	5080	5080	0
49	20250219	185500	572760790	5080	5080	5080	5080	0
50	20250219	185400	572760790	5080	5080	5080	5080	0
51	20250219	185300	572760790	5080	5080	5080	5080	0
52	20250219	185200	572760790	5080	5080	5080	5080	0
53	20250219	185100	572760790	5080	5080	5080	5080	0
54	20250219	185000	572760790	5080	5080	5080	5080	0
55	20250219	184900	572760790	5080	5080	5080	5080	0
56	20250219	184800	572760790	5080	5080	5080	5080	0
57	20250219	184700	572760790	5080	5080	5080	5080	0
58	20250219	184600	572760790	5080	5080	5080	5080	0
59	20250219	184500	572760790	5080	5080	5080	5080	0
60	20250219	184400	572760790	5080	5080	5080	5080	0
61	20250219	184300	572760790	5080	5080	5080	5080	0
62	20250219	184200	572760790	5080	5080	5080	5080	1462
63	20250219	184100	572760790	5080	5080	5080	5080	0
64	20250219	184000	572760790	5080	5080	5080	5080	0
65	20250219	183900	572760790	5080	5080	5080	5080	0
66	20250219	183800	572760790	5080	5080	5080	5080	0
67	20250219	183700	572760790	5080	5080	5080	5080	0
68	20250219	183600	572760790	5080	5080	5080	5080	0
69	20250219	183500	572760790	5080	5080	5080	5080	0
70	20250219	183400	572760790	5080	5080	5080	5080	0
71	20250219	183300	572760790	5080	5080	5080	5080	0
72	20250219	183200	572760790	5080	5080	5080	5080	0
73	20250219	183100	572760790	5080	5080	5080	5080	0
74	20250219	183000	572760790	5080	5080	5080	5080	0
75	20250219	182900	572760790	5080	5080	5080	5080	0
76	20250219	182800	572760790	5080	5080	5080	5080	0
77	20250219	182700	572760790	5080	5080	5080	5080	0
78	20250219	182600	572760790	5080	5080	5080	5080	0
79	20250219	182500	572760790	5080	5080	5080	5080	0
80	20250219	182400	572760790	5080	5080	5080	5080	0
81	20250219	182300	572760790	5080	5080	5080	5080	0
82	20250219	182200	572760790	5080	5080	5080	5080	0
83	20250219	182100	572760790	5080	5080	5080	5080	0
84	20250219	182000	572760790	5080	5080	5080	5080	0
85	20250219	181900	572760790	5080	5080	5080	5080	0
86	20250219	181800	572760790	5080	5080	5080	5080	0
87	20250219	181700	572760790	5080	5080	5080	5080	0
88	20250219	181600	572760790	5080	5080	5080	5080	0
89	20250219	181500	572760790	5080	5080	5080	5080	0
90	20250219	181400	572760790	5080	5080	5080	5080	0
91	20250219	181300	572760790	5080	5080	5080	5080	0
92	20250219	181200	572760790	5080	5080	5080	5080	1462
93	20250219	181100	572760790	5080	5080	5080	5080	0
94	20250219	181000	572760790	5080	5080	5080	5080	0
95	20250219	180900	572760790	5080	5080	5080	5080	0
96	20250219	180800	572760790	5080	5080	5080	5080	0
97	20250219	180700	572760790	5080	5080	5080	5080	0
98	20250219	180600	572760790	5080	5080	5080	5080	0
99	20250219	180500	572760790	5080	5080	5080	5080	0
100	20250219	180400	572760790	5080	5080	5080	5080	0
101	20250219	180300	572760790	5080	5080	5080	5080	0
102	20250219	180200	572760790	5080	5080	5080	5080	0
103	20250219	180100	572760790	5080	5080	5080	5080	0
104	20250219	180000	572760790	5080	5080	5080	5080	0
105	20250219	175900	572760790	5080	5080	5080	5080	0
106	20250219	175800	572760790	5080	5080	5080	5080	0
107	20250219	175700	572760790	5080	5080	5080	5080	0
108	20250219	175600	572760790	5080	5080	5080	5080	0
109	20250219	175500	572760790	5080	5080	5080	5080	0
110	20250219	175400	572760790	5080	5080	5080	5080	0
111	20250219	175300	572760790	5080	5080	5080	5080	0
112	20250219	175200	572760790	5080	5080	5080	5080	0
113	20250219	175100	572760790	5080	5080	5080	5080	0
114	20250219	175000	572760790	5080	5080	5080	5080	0
115	20250219	174900	572760790	5080	5080	5080	5080	0
116	20250219	174800	572760790	5080	5080	5080	5080	0
117	20250219	174700	572760790	5080	5080	5080	5080	0
118	20250219	174600	572760790	5080	5080	5080	5080	0
119	20250219	174500	572760790	5080	5080	5080	5080	0
120	20250219	174400	572760790	5080	5080	5080	5080	0
121	20250219	174300	572760790	5080	5080	5080	5080	0
122	20250219	174200	572760790	5080	5080	5080	5080	1462
123	20250219	174100	572760790	5080	5080	5080	5080	0
124	20250219	174000	572760790	5080	5080	5080	5080	0
125	20250219	173900	572760790	5080	5080	5080	5080	0
126	20250219	173800	572760790	5080	5080	5080	5080	0
127	20250219	173700	572760790	5080	5080	5080	5080	0
128	20250219	173600	572760790	5080	5080	5080	5080	0
129	20250219	173500	572760790	5080	5080	5080	5080	0
130	20250219	173400	572760790	5080	5080	5080	5080	0
131	20250219	173300	572760790	5080	5080	5080	5080	0
132	20250219	173200	572760790	5080	5080	5080	5080	0
133	20250219	173100	572760790	5080	5080	5080	5080	0
134	20250219	173000	572760790	5080	5080	5080	5080	0
135	20250219	172900	572760790	5080	5080	5080	5080	0
136	20250219	172800	572760790	5080	5080	5080	5080	0
137	20250219	172700	572760790	5080	5080	5080	5080	0
138	20250219	172600	572760790	5080	5080	5080	5080	0
139	20250219	172500	572760790	5080	5080	5080	5080	0
140	20250219	172400	572760790	5080	5080	5080	5080	0
141	20250219	172300	572760790	5080	5080	5080	5080	0
142	20250219	172200	572760790	5080	5080	5080	5080	0
143	20250219	172100	572760790	5080	5080	5080	5080	0
144	20250219	172000	572760790	5080	5080	5080	5080	0
145	20250219	171900	572760790	5080	5080	5080	5080	0
146	20250219	171800	572760790	5080	5080	5080	5080	0
147	20250219	171700	572760790	5080	5080	5080	5080	0
148	20250219	171600	572760790	5080	5080	5080	5080	0
149	20250219	171500	572760790	5080	5080	5080	5080	0
150	20250219	171400	572760790	5080	5080	5080	5080	0
151	20250219	171300	572760790	5080	5080	5080	5080	0
152	20250219	171200	572760790	5080	5080	5080	5080	1462
153	20250219	171100	572760790	5080	5080	5080	5080	0
154	20250219	171000	572760790	5080	5080	5080	5080	0
155	20250219	170900	572760790	5080	5080	5080	5080	0
156	20250219	170800	572760790	5080	5080	5080	5080	0
157	20250219	170700	572760790	5080	5080	5080	5080	0
158	20250219	170600	572760790	5080	5080	5080	5080	0
159	20250219	170500	572760790	5080	5080	5080	5080	0
160	20250219	170400	572760790	5080	5080	5080	5080	0
161	20250219	170300	572760790	5080	5080	5080	5080	0
162	20250219	170200	572760790	5080	5080	5080	5080	0
163	20250219	170100	572760790	5080	5080	5080	5080	0
164	20250219	170000	572760790	5080	5080	5080	5080	0
165	20250219	165900	572760790	5080	5080	5080	5080	0
166	20250219	165800	572760790	5080	5080	5080	5080	0
167	20250219	165700	572760790	5080	5080	5080	5080	0
168	20250219	165600	572760790	5080	5080	5080	5080	0
169	20250219	165500	572760790	5080	5080	5080	5080	0
170	20250219	165400	572760790	5080	5080	5080	5080	0
171	20250219	165300	572760790	5080	5080	5080	5080	0
172	20250219	165200	572760790	5080	5080	5080	5080	0
173	20250219	165100	572760790	5080	5080	5080	5080	0
174	20250219	165000	572760790	5080	5080	5080	5080	0
175	20250219	164900	572760790	5080	5080	5080	5080	0
176	20250219	164800	572760790	5080	5080	5080	5080	0
177	20250219	164700	572760790	5080	5080	5080	5080	0
178	20250219	164600	572760790	5080	5080	5080	5080	0
179	20250219	164500	572760790	5080	5080	5080	5080	0
180	20250219	164400	572760790	5080	5080	5080	5080	0
181	20250219	164300	572760790	5080	5080	5080	5080	0
182	20250219	164200	572760790	5080	5080	5080	5080	1462
183	20250219	164100	572760790	5080	5080	5080	5080	0
184	20250219	164000	572760790	5080	5080	5080	5080	0
185	20250219	163900	572760790	5080	5080	5080	5080	0
186	20250219	163800	572760790	5080	5080	5080	5080	0
187	20250219	163700	572760790	5080	5080	5080	5080	0
188	20250219	163600	572760790	5080	5080	5080	5080	0
189	20250219	163500	572760790	5080	5080	5080	5080	0
190	20250219	163400	572760790	5080	5080	5080	5080	0
191	20250219	163300	572760790	5080	5080	5080	5080	0
192	20250219	163200	572760790	5080	5080	5080	5080	0
193	20250219	163100	572760790	5080	5080	5080	5080	0
194	20250219	163000	572760790	5080	5080	5080	5080	0
195	20250219	162900	572760790	5080	5080	5080	5080	0
196	20250219	162800	572760790	5080	5080	5080	5080	0
197	20250219	162700	572760790	5080	5080	5080	5080	0
198	20250219	162600	572760790	5080	5080	5080	5080	0
199	20250219	162500	572760790	5080	5080	5080	5080	0
200	20250219	162400	572760790	5080	5080	5080	5080	0
201	20250219	162300	572760790	5080	5080	5080	5080	0
202	20250219	162200	572760790	5080	5080	5080	5080	0
203	20250219	162100	572760790	5080	5080	5080	5080	0
204	20250219	162000	572760790	5080	5080	5080	5080	0
205	20250219	161900	572760790	5080	5080	5080	5080	0
206	20250219	161800	572760790	5080	5080	5080	5080	0
207	20250219	161700	572760790	5080	5080	5080	5080	0
208	20250219	161600	572760790	5080	5080	5080	5080	0
209	20250219	161500	572760790	5080	5080	5080	5080	0
210	20250219	161400	572760790	5080	5080	5080	5080	0
211	20250219	161300	572760790	5080	5080	5080	5080	0
212	20250219	161200	572760790	5080	5080	5080	5080	1462
213	20250219	161100	572760790	5080	5080	5080	5080	0
214	20250219	161000	572760790	5080	5080	5080	5080	0
215	20250219	160900	572760790	5080	5080	5080	5080	0
216	20250219	160800	572760790	5080	5080	5080	5080	0
217	20250219	160700	572760790	5080	5080	5080	5080	0
218	20250219	160600	572760790	5080	5080	5080	5080	0
219	20250219	160500	572760790	5080	5080	5080	5080	0
220	20250219	160400	572760790	5080	5080	5080	5080	0
221	20250219	160300	572760790	5080	5080	5080	5080	0
222	20250219	160200	572760790	5080	5080	5080	5080	0
223	20250219	160100	572760790	5080	5080	5080	5080	0
224	20250219	160000	572760790	5080	5080	5080	5080	0
225	20250219	155900	572760790	5080	5080	5080	5080	0
226	20250219	155800	572760790	5080	5080	5080	5080	0
227	20250219	155700	572760790	5080	5080	5080	5080	0
228	20250219	155600	572760790	5080	5080	5080	5080	0
229	20250219	155500	572760790	5080	5080	5080	5080	0
230	20250219	155400	572760790	5080	5080	5080	5080	0
231	20250219	155300	572760790	5080	5080	5080	5080	0
232	20250219	155200	572760790	5080	5080	5080	5080	0
233	20250219	155100	572760790	5080	5080	5080	5080	0
234	20250219	155000	572760790	5080	5080	5080	5080	0
235	20250219	154900	572760790	5080	5080	5080	5080	0
236	20250219	154800	572760790	5080	5080	5080	5080	0
237	20250219	154700	572760790	5080	5080	5080	5080	0
238	20250219	154600	572760790	5080	5080	5080	5080	0
239	20250219	154500	572760790	5080	5080	5080	5080	0
240	20250219	154400	572760790	5080	5080	5080	5080	0
241	20250219	154300	572760790	5080	5080	5080	5080	0
242	20250219	154200	572760790	5080	5080	5080	5080	1462
243	20250219	154100	572760790	5080	5080	5080	5080	0
244	20250219	154000	572760790	5080	5080	5080	5080	0
245	20250219	153900	572760790	5080	5080	5080	5080	0
246	20250219	153800	572760790	5080	5080	5080	5080	0
247	20250219	153700	572760790	5080	5080	5080	5080	0
248	20250219	153600	572760790	5080	5080	5080	5080	0
249	20250219	153500	572760790	5080	5080	5080	5080	0
250	20250219	153400	572760790	5080	5080	5080	5080	0
251	20250219	153300	572760790	5080	5080	5080	5080	0
252	20250219	153200	572760790	5080	5080	5080	5080	0
253	20250219	153100	572760790	5080	5080	5080	5080	0
254	20250219	153000	572760790	5080	5080	5080	5080	1462
255	20250219	152900	565333830	5070	5070	5070	5070	0
256	20250219	152800	565333830	5070	5070	5070	5070	0
257	20250219	152700	565333830	5070	5070	5070	5070	0
258	20250219	152600	565333830	5070	5070	5070	5070	0
259	20250219	152500	565333830	5070	5070	5070	5070	0
260	20250219	152400	565333830	5070	5070	5070	5070	0
261	20250219	152300	565333830	5070	5070	5070	5070	0
262	20250219	152200	565333830	5070	5070	5070	5070	0
263	20250219	152100	565333830	5070	5070	5070	5070	0
264	20250219	152000	565333830	5070	5070	5070	5070	0
265	20250219	151900	565333830	5070	5070	5070	5070	52
266	20250219	151800	565070190	5070	5070	5070	5070	0
267	20250219	151700	565070190	5070	5080	5080	5070	517
268	20250219	151600	562445840	5080	5080	5080	5080	0
269	20250219	151500	562445840	5080	5080	5080	5080	0
270	20250219	151400	562445840	5080	5080	5080	5080	0
271	20250219	151300	562445840	5080	5080	5080	5080	100
272	20250219	151200	561937840	5080	5080	5080	5080	0
273	20250219	151100	561937840	5080	5080	5080	5080	0
274	20250219	151000	561937840	5080	5080	5080	5080	0
275	20250219	150900	561937840	5080	5080	5080	5080	2
276	20250219	150800	561927680	5070	5070	5070	5070	1
277	20250219	150700	561922610	5080	5080	5080	5080	1
278	20250219	150600	561917530	5080	5080	5080	5080	1782
279	20250219	150500	552864970	5080	5080	5080	5080	0
280	20250219	150400	552864970	5080	5080	5080	5080	1289
281	20250219	150300	546316850	5070	5070	5070	5070	826
282	20250219	150200	542129030	5080	5080	5080	5080	3941
283	20250219	150100	522108750	5080	5080	5080	5080	1000
284	20250219	150000	517028750	5080	5080	5080	5080	8
285	20250219	145900	516988110	5070	5070	5070	5060	3316
286	20250219	145800	500191990	5060	5060	5060	5060	19
287	20250219	145700	500095850	5060	5060	5060	5060	1
288	20250219	145600	500090790	5060	5060	5060	5060	0
289	20250219	145500	500090790	5060	5060	5060	5060	22
290	20250219	145400	499979470	5060	5060	5060	5060	40
291	20250219	145300	499777070	5060	5060	5060	5060	0
292	20250219	145200	499777070	5060	5060	5060	5060	0
293	20250219	145100	499777070	5060	5060	5060	5060	1
294	20250219	145000	499772010	5070	5070	5070	5070	0
295	20250219	144900	499772010	5070	5070	5070	5070	96
296	20250219	144800	499285290	5070	5070	5070	5070	0
297	20250219	144700	499285290	5070	5070	5070	5070	0
298	20250219	144600	499285290	5070	5070	5070	5070	0
299	20250219	144500	499285290	5070	5070	5070	5070	2
300	20250219	144400	499275150	5060	5060	5060	5060	1857
301	20250219	144300	489878730	5070	5070	5070	5070	0
302	20250219	144200	489878730	5070	5070	5070	5070	0
303	20250219	144100	489878730	5070	5070	5070	5070	0
304	20250219	144000	489878730	5070	5070	5070	5070	100
305	20250219	143900	489371730	5080	5080	5080	5080	0
306	20250219	143800	489371730	5080	5080	5080	5080	0
307	20250219	143700	489371730	5080	5080	5080	5080	0
308	20250219	143600	489371730	5080	5060	5080	5060	352
309	20250219	143500	487590570	5070	5070	5070	5070	113
310	20250219	143400	487017660	5070	5070	5070	5070	0
311	20250219	143300	487017660	5070	5070	5070	5070	50
312	20250219	143200	486764160	5070	5070	5070	5070	0
313	20250219	143100	486764160	5070	5070	5070	5070	201
314	20250219	143000	485745090	5070	5070	5070	5070	14
315	20250219	142900	485674110	5070	5070	5070	5070	2
316	20250219	142800	485663970	5070	5070	5070	5070	60
317	20250219	142700	485359770	5070	5070	5070	5070	5
318	20250219	142600	485334420	5070	5070	5070	5070	45
319	20250219	142500	485106270	5080	5080	5080	5080	10
320	20250219	142400	485055470	5080	5080	5080	5080	5
321	20250219	142300	485030070	5080	5080	5080	5080	1
322	20250219	142200	485024990	5080	5070	5080	5070	236
323	20250219	142100	483827110	5080	5070	5080	5070	3008
324	20250219	142000	468575060	5060	5060	5060	5060	633
325	20250219	141900	465372080	5060	5060	5060	5060	10
326	20250219	141800	465321480	5060	5060	5060	5060	0
327	20250219	141700	465321480	5060	5060	5060	5060	0
328	20250219	141600	465321480	5060	5060	5060	5060	20
329	20250219	141500	465220280	5060	5060	5060	5060	0
330	20250219	141400	465220280	5060	5060	5060	5060	0
331	20250219	141300	465220280	5060	5060	5060	5060	654
332	20250219	141200	461911040	5060	5060	5060	5060	10
333	20250219	141100	461860440	5050	5050	5050	5050	0
334	20250219	141000	461860440	5050	5050	5050	5050	0
335	20250219	140900	461860440	5050	5050	5050	5050	163
336	20250219	140800	461037290	5050	5050	5050	5050	0
337	20250219	140700	461037290	5050	5050	5050	5050	0
338	20250219	140600	461037290	5050	5050	5050	5050	95
339	20250219	140500	460557540	5050	5050	5050	5050	5
340	20250219	140400	460532290	5060	5060	5060	5060	2
341	20250219	140300	460522170	5050	5050	5050	5050	199
342	20250219	140200	459517220	5050	5050	5050	5050	0
343	20250219	140100	459517220	5050	5050	5050	5050	1
344	20250219	140000	459512170	5050	5050	5050	5050	0
345	20250219	135900	459512170	5050	5050	5050	5050	0
346	20250219	135800	459512170	5050	5050	5050	5050	100
347	20250219	135700	459007170	5050	5050	5050	5050	0
348	20250219	135600	459007170	5050	5050	5050	5050	0
349	20250219	135500	459007170	5050	5050	5050	5050	0
350	20250219	135400	459007170	5050	5050	5050	5050	0
351	20250219	135300	459007170	5050	5050	5050	5050	4
352	20250219	135200	458986970	5050	5050	5050	5050	1
353	20250219	135100	458981920	5040	5050	5050	5040	2874
354	20250219	135000	444477150	5050	5050	5050	5050	1
355	20250219	134900	444472100	5050	5050	5050	5050	0
356	20250219	134800	444472100	5050	5050	5050	5050	0
357	20250219	134700	444472100	5050	5050	5050	5050	1
358	20250219	134600	444467050	5060	5060	5060	5060	0
359	20250219	134500	444467050	5060	5060	5060	5060	2
360	20250219	134400	444456930	5050	5050	5050	5050	1
361	20250219	134300	444451880	5060	5060	5060	5060	144
362	20250219	134200	443723240	5060	5060	5060	5060	0
363	20250219	134100	443723240	5060	5060	5060	5060	0
364	20250219	134000	443723240	5060	5060	5060	5060	300
365	20250219	133900	442205240	5060	5060	5060	5060	0
366	20250219	133800	442205240	5060	5060	5060	5060	1
367	20250219	133700	442200180	5060	5060	5060	5060	260
368	20250219	133600	440884580	5060	5060	5060	5060	50
369	20250219	133500	440631580	5070	5060	5070	5060	77
370	20250219	133400	440241570	5060	5060	5060	5060	62
371	20250219	133300	439927850	5060	5060	5060	5060	0
372	20250219	133200	439927850	5060	5060	5060	5060	0
373	20250219	133100	439927850	5060	5060	5060	5060	0
374	20250219	133000	439927850	5060	5060	5060	5060	0
375	20250219	132900	439927850	5060	5060	5060	5060	0
376	20250219	132800	439927850	5060	5060	5060	5060	0
377	20250219	132700	439927850	5060	5060	5060	5060	0
378	20250219	132600	439927850	5060	5060	5060	5060	200
379	20250219	132500	438915850	5060	5060	5060	5060	100
380	20250219	132400	438409850	5070	5070	5070	5060	1950
381	20250219	132300	428525350	5060	5060	5060	5060	0
382	20250219	132200	428525350	5060	5060	5060	5060	0
383	20250219	132100	428525350	5060	5060	5060	5060	0
384	20250219	132000	428525350	5060	5060	5060	5060	10
385	20250219	131900	428474750	5060	5060	5060	5060	0
386	20250219	131800	428474750	5060	5060	5060	5060	0
387	20250219	131700	428474750	5060	5060	5060	5060	0
388	20250219	131600	428474750	5060	5060	5060	5060	0
389	20250219	131500	428474750	5060	5060	5060	5060	0
390	20250219	131400	428474750	5060	5060	5060	5060	1000
391	20250219	131300	423414750	5070	5070	5070	5070	0
392	20250219	131200	423414750	5070	5070	5070	5070	2
393	20250219	131100	423404610	5060	5060	5060	5060	0
394	20250219	131000	423404610	5060	5060	5060	5060	1
395	20250219	130900	423399550	5060	5060	5060	5060	2719
396	20250219	130800	409641410	5060	5060	5060	5060	2000
397	20250219	130700	399521410	5060	5070	5070	5060	1435
398	20250219	130600	392253960	5060	5070	5070	5060	610
399	20250219	130500	389167260	5060	5060	5060	5060	0
400	20250219	130400	389167260	5060	5060	5060	5060	0
401	20250219	130300	389167260	5060	5060	5060	5060	0
402	20250219	130200	389167260	5060	5060	5060	5060	20
403	20250219	130100	389066060	5060	5060	5060	5060	4614
404	20250219	130000	365719220	5050	5050	5050	5050	30
405	20250219	125900	365567720	5050	5050	5050	5050	0
406	20250219	125800	365567720	5050	5050	5050	5050	100
407	20250219	125700	365062720	5060	5060	5060	5060	0
408	20250219	125600	365062720	5060	5060	5060	5060	0
409	20250219	125500	365062720	5060	5060	5060	5060	0
410	20250219	125400	365062720	5060	5060	5060	5060	1
411	20250219	125300	365057660	5060	5060	5060	5060	0
412	20250219	125200	365057660	5060	5060	5060	5060	20
413	20250219	125100	364956460	5060	5060	5060	5060	20
414	20250219	125000	364855260	5060	5060	5060	5060	20
415	20250219	124900	364754060	5060	5060	5060	5060	0
416	20250219	124800	364754060	5060	5060	5060	5060	0
417	20250219	124700	364754060	5060	5060	5060	5060	15
418	20250219	124600	364678160	5060	5060	5060	5060	50
419	20250219	124500	364425160	5060	5060	5060	5060	0
420	20250219	124400	364425160	5060	5060	5060	5060	0
421	20250219	124300	364425160	5060	5060	5060	5060	11
422	20250219	124200	364369500	5060	5060	5060	5060	22
423	20250219	124100	364258180	5060	5060	5060	5060	23
424	20250219	124000	364141800	5060	5060	5060	5060	0
425	20250219	123900	364141800	5060	5050	5060	5050	322
426	20250219	123800	362515680	5050	5050	5050	5050	0
427	20250219	123700	362515680	5050	5050	5050	5050	0
428	20250219	123600	362515680	5050	5050	5050	5050	0
429	20250219	123500	362515680	5050	5050	5050	5050	0
430	20250219	123400	362515680	5050	5050	5050	5050	0
431	20250219	123300	362515680	5050	5050	5050	5050	0
432	20250219	123200	362515680	5050	5050	5050	5050	0
433	20250219	123100	362515680	5050	5050	5050	5050	0
434	20250219	123000	362515680	5050	5050	5050	5050	0
435	20250219	122900	362515680	5050	5050	5050	5050	300
436	20250219	122800	361000680	5050	5050	5050	5050	1000
437	20250219	122700	355950680	5050	5050	5050	5050	0
438	20250219	122600	355950680	5050	5050	5050	5050	0
439	20250219	122500	355950680	5050	5050	5050	5050	0
440	20250219	122400	355950680	5050	5050	5050	5050	25
441	20250219	122300	355824430	5050	5050	5050	5050	0
442	20250219	122200	355824430	5050	5050	5050	5050	0
443	20250219	122100	355824430	5050	5050	5050	5050	683
444	20250219	122000	352375280	5050	5050	5050	5050	0
445	20250219	121900	352375280	5050	5050	5050	5050	0
446	20250219	121800	352375280	5050	5050	5050	5050	0
447	20250219	121700	352375280	5050	5050	5050	5050	209
448	20250219	121600	351319830	5060	5050	5060	5050	22
449	20250219	121500	351208630	5060	5060	5060	5060	0
450	20250219	121400	351208630	5060	5060	5060	5060	0
451	20250219	121300	351208630	5060	5060	5060	5060	0
452	20250219	121200	351208630	5060	5060	5060	5060	0
453	20250219	121100	351208630	5060	5060	5060	5060	1
454	20250219	121000	351203570	5060	5060	5060	5060	4
455	20250219	120900	351183330	5050	5050	5050	5050	0
456	20250219	120800	351183330	5050	5050	5050	5050	95
457	20250219	120700	350703580	5050	5050	5050	5050	0
458	20250219	120600	350703580	5050	5050	5050	5050	0
459	20250219	120500	350703580	5050	5050	5050	5050	368
460	20250219	120400	348845180	5050	5050	5050	5050	329
461	20250219	120300	347183730	5060	5060	5060	5060	1
462	20250219	120200	347178670	5060	5060	5060	5060	2
463	20250219	120100	347168550	5060	5060	5060	5060	0
464	20250219	120000	347168550	5060	5060	5060	5060	0
465	20250219	115900	347168550	5060	5060	5060	5060	0
466	20250219	115800	347168550	5060	5060	5060	5060	0
467	20250219	115700	347168550	5060	5060	5060	5060	0
468	20250219	115600	347168550	5060	5050	5060	5050	17
469	20250219	115500	347082690	5050	5040	5060	5040	5277
470	20250219	115400	320432850	5050	5050	5050	5050	0
471	20250219	115300	320432850	5050	5050	5050	5050	0
472	20250219	115200	320432850	5050	5050	5050	5050	0
473	20250219	115100	320432850	5050	5050	5050	5050	0
474	20250219	115000	320432850	5050	5050	5050	5050	0
475	20250219	114900	320432850	5050	5040	5050	5040	2144
476	20250219	114800	309615650	5050	5050	5050	5050	0
477	20250219	114700	309615650	5050	5050	5050	5050	0
478	20250219	114600	309615650	5050	5050	5050	5050	3
479	20250219	114500	309600500	5030	5050	5050	5030	530
480	20250219	114400	306934000	5030	5030	5030	5030	30
481	20250219	114300	306783100	5040	5040	5040	5040	400
482	20250219	114200	304767100	5040	5040	5040	5040	50
483	20250219	114100	304515100	5050	5050	5050	5050	0
484	20250219	114000	304515100	5050	5050	5050	5050	0
485	20250219	113900	304515100	5050	5050	5050	5050	14
486	20250219	113800	304444400	5050	5050	5050	5050	0
487	20250219	113700	304444400	5050	5050	5050	5050	20
488	20250219	113600	304343400	5040	5040	5040	5040	0
489	20250219	113500	304343400	5040	5040	5040	5040	0
490	20250219	113400	304343400	5040	5040	5040	5040	0
491	20250219	113300	304343400	5040	5030	5040	5030	830
492	20250219	113200	300168200	5040	5040	5040	5040	100
493	20250219	113100	299664200	5040	5040	5040	5040	1098
494	20250219	113000	294130280	5040	5030	5040	5030	3
495	20250219	112900	294115180	5030	5030	5030	5030	0
496	20250219	112800	294115180	5030	5030	5030	5030	5
497	20250219	112700	294090030	5030	5030	5030	5030	0
498	20250219	112600	294090030	5030	5030	5030	5030	20
499	20250219	112500	293989430	5040	5040	5040	5030	13
500	20250219	112400	293923940	5050	5040	5050	5040	4020
501	20250219	112300	273659890	5040	5040	5040	5040	0
502	20250219	112200	273659890	5040	5040	5040	5040	30
503	20250219	112100	273508690	5040	5040	5040	5040	0
504	20250219	112000	273508690	5040	5040	5040	5040	328
505	20250219	111900	271855570	5040	5040	5050	5040	2101
506	20250219	111800	261266520	5040	5030	5040	5030	1800
507	20250219	111700	252195520	5030	5030	5030	5030	0
508	20250219	111600	252195520	5030	5030	5040	5030	4494
509	20250219	111500	229575400	5030	5030	5030	5030	7
510	20250219	111400	229540190	5010	5010	5010	5010	30
511	20250219	111300	229389890	5010	5020	5020	5010	1000
512	20250219	111200	224379740	5020	5020	5020	5020	0
513	20250219	111100	224379740	5020	5020	5020	5020	7
514	20250219	111000	224344600	5020	5030	5030	5020	95
515	20250219	110900	223867680	5020	5020	5020	5020	0
516	20250219	110800	223867680	5020	5020	5020	5020	0
517	20250219	110700	223867680	5020	5020	5020	5020	840
518	20250219	110600	219650880	5020	5020	5020	5020	1
519	20250219	110500	219645860	5010	5010	5010	5010	0
520	20250219	110400	219645860	5010	5010	5010	5010	0
521	20250219	110300	219645860	5010	5010	5010	5010	0
522	20250219	110200	219645860	5010	5010	5010	5010	0
523	20250219	110100	219645860	5010	5020	5020	5010	1256
524	20250219	110000	213353290	5000	5000	5000	5000	0
525	20250219	105900	213353290	5000	5000	5000	5000	0
526	20250219	105800	213353290	5000	5000	5000	5000	0
527	20250219	105700	213353290	5000	5000	5000	5000	1000
528	20250219	105600	208353290	5010	5010	5010	5010	0
529	20250219	105500	208353290	5010	5020	5020	5010	1000
530	20250219	105400	203343220	5030	5030	5030	5030	20
531	20250219	105300	203242620	5030	5030	5030	5030	1
532	20250219	105200	203237590	5010	5010	5010	5010	1927
533	20250219	105100	193583320	5010	5010	5010	5010	0
534	20250219	105000	193583320	5010	5010	5010	5010	400
535	20250219	104900	191579320	5040	5040	5040	5040	0
536	20250219	104800	191579320	5040	5030	5040	5030	101
537	20250219	104700	191071280	5030	5010	5030	5010	2563
538	20250219	104600	178181390	5020	5020	5020	5020	0
539	20250219	104500	178181390	5020	5020	5020	5020	1446
540	20250219	104400	170922470	5010	5010	5010	5010	5
541	20250219	104300	170897420	5010	5010	5010	5010	100
542	20250219	104200	170396420	5000	5000	5000	5000	0
543	20250219	104100	170396420	5000	5000	5000	5000	301
544	20250219	104000	168891420	5000	5000	5000	5000	0
545	20250219	103900	168891420	5000	5000	5000	5000	0
546	20250219	103800	168891420	5000	5000	5000	5000	126
547	20250219	103700	168261420	5000	5000	5000	5000	0
548	20250219	103600	168261420	5000	5000	5000	5000	0
549	20250219	103500	168261420	5000	5000	5000	5000	199
550	20250219	103400	167266420	5000	5010	5010	5000	1390
551	20250219	103300	160313140	5000	5000	5000	5000	0
552	20250219	103200	160313140	5000	5000	5000	5000	190
553	20250219	103100	159363140	5000	5000	5000	5000	2304
554	20250219	103000	147843140	5010	5010	5010	5010	270
555	20250219	102900	146490440	5010	5010	5010	5010	0
556	20250219	102800	146490440	5010	5010	5010	5010	0
557	20250219	102700	146490440	5010	5010	5010	5010	27
558	20250219	102600	146355170	5010	5010	5010	5010	20
559	20250219	102500	146254970	5010	5010	5010	5010	100
560	20250219	102400	145753970	5000	5000	5000	5000	1575
561	20250219	102300	137878970	5010	5010	5010	5010	1
562	20250219	102200	137873960	5010	5010	5010	5010	35
563	20250219	102100	137698610	5010	5010	5010	5010	0
564	20250219	102000	137698610	5010	5010	5010	5010	0
565	20250219	101900	137698610	5010	5010	5010	5010	0
566	20250219	101800	137698610	5010	5010	5010	5010	274
567	20250219	101700	136325870	5010	5010	5010	5010	620
568	20250219	101600	133219670	5010	5010	5010	5010	572
569	20250219	101500	130353950	5020	5020	5020	5020	0
570	20250219	101400	130353950	5020	5020	5020	5020	243
571	20250219	101300	129134090	5020	5020	5020	5020	220
572	20250219	101200	128029690	5020	5020	5020	5020	70
573	20250219	101100	127678290	5020	5020	5020	5020	1
574	20250219	101000	127673270	5020	5020	5020	5020	14
575	20250219	100900	127602990	5020	5020	5020	5020	0
576	20250219	100800	127602990	5020	5020	5020	5020	0
577	20250219	100700	127602990	5020	5020	5020	5020	10
578	20250219	100600	127552790	5020	5020	5020	5020	6
579	20250219	100500	127522670	5020	5020	5020	5020	0
580	20250219	100400	127522670	5020	5020	5020	5020	1
581	20250219	100300	127517650	5010	5010	5010	5010	150
582	20250219	100200	126766150	5010	5010	5010	5010	202
583	20250219	100100	125754130	5020	5010	5020	5010	59
584	20250219	100000	125458430	5020	5020	5020	5020	0
585	20250219	095900	125458430	5020	5020	5020	5020	542
586	20250219	095800	122737590	5020	5010	5020	5010	185
587	20250219	095700	121810240	5020	5010	5020	5010	1200
588	20250219	095600	115796240	5010	5010	5010	5010	0
589	20250219	095500	115796240	5010	5010	5010	5010	0
590	20250219	095400	115796240	5010	5010	5010	5010	0
591	20250219	095300	115796240	5010	5010	5010	5010	50
592	20250219	095200	115545740	5010	5010	5010	5010	5
593	20250219	095100	115520690	5020	5020	5020	5020	15
594	20250219	095000	115445390	5010	5010	5010	5010	1
595	20250219	094900	115440380	5020	5020	5020	5020	100
596	20250219	094800	114938380	5020	5020	5020	5020	2
597	20250219	094700	114928340	5020	5020	5020	5020	5
598	20250219	094600	114903240	5020	5000	5020	5000	45
599	20250219	094500	114678140	5020	5020	5020	5020	1
600	20250219	094400	114673120	5020	5010	5020	5010	1231
601	20250219	094300	108505690	5020	5020	5020	5020	300
602	20250219	094200	106999690	5030	5030	5030	5030	0
603	20250219	094100	106999690	5030	5030	5030	5030	100
604	20250219	094000	106496690	5020	5020	5020	5020	27
605	20250219	093900	106361150	5020	5020	5020	5020	91
606	20250219	093800	105904330	5020	5020	5020	5020	0
607	20250219	093700	105904330	5020	5020	5020	5020	150
608	20250219	093600	105151330	5020	5030	5030	5020	1820
609	20250219	093500	96012860	5030	5020	5030	5020	836
610	20250219	093400	91807880	5020	5020	5020	5020	0
611	20250219	093300	91807880	5020	5020	5020	5020	0
612	20250219	093200	91807880	5020	5020	5020	5020	112
613	20250219	093100	91245640	5020	5020	5020	5020	198
614	20250219	093000	90251680	5020	5020	5020	5020	513
615	20250219	092900	87676420	5010	5010	5010	5010	1
616	20250219	092800	87671410	4995	4995	4995	4995	0
617	20250219	092700	87671410	4995	5000	5000	4995	1100
618	20250219	092600	82171885	5000	5010	5010	5000	2018
619	20250219	092500	72081385	5010	5010	5010	5010	337
620	20250219	092400	70393015	5010	5010	5010	5010	25
621	20250219	092300	70267765	5010	5010	5010	5010	201
622	20250219	092200	69260755	5010	5010	5010	5010	56
623	20250219	092100	68980195	5010	5010	5010	5010	45
624	20250219	092000	68754745	4995	5000	5000	4995	2209
625	20250219	091900	57713155	5010	5020	5020	5010	7
626	20250219	091800	57678065	5000	5010	5010	5000	467
627	20250219	091700	55341695	5000	5000	5000	5000	0
628	20250219	091600	55341695	5000	5000	5000	5000	0
629	20250219	091500	55341695	5000	5010	5010	5000	91
630	20250219	091400	54885885	5030	5030	5030	5030	0
631	20250219	091300	54885885	5030	5020	5030	5020	2540
632	20250219	091200	42123085	4995	5000	5000	4995	121
633	20250219	091100	41518550	5020	5000	5020	5000	1742
634	20250219	091000	32793710	5000	5010	5010	5000	240
635	20250219	090900	31591710	5010	5010	5010	5010	70
636	20250219	090800	31241010	5010	5010	5010	5010	700
637	20250219	090700	27734010	5010	5010	5010	5010	650
638	20250219	090600	24477510	5010	5010	5010	5010	0
639	20250219	090500	24477510	5010	5020	5020	5010	115
640	20250219	090400	23901210	5020	5020	5020	5020	2000
641	20250219	090300	13861210	5020	5010	5020	5000	609
642	20250219	090200	10810320	5000	5000	5000	5000	0
643	20250219	090100	10810320	5000	5010	5010	5000	1519
644	20250219	090000	3201040	5010	5020	5030	5010	638