KissMeData/064480/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	194600	822571380	5880	5880	5880	5880	2234
3	20250219	194500	822571380	5880	5880	5880	5880	0
4	20250219	194400	822571380	5880	5880	5880	5880	0
5	20250219	194300	822571380	5880	5880	5880	5880	0
6	20250219	194200	822571380	5880	5880	5880	5880	0
7	20250219	194100	822571380	5880	5880	5880	5880	0
8	20250219	194000	822571380	5880	5880	5880	5880	0
9	20250219	193900	822571380	5880	5880	5880	5880	0
10	20250219	193800	822571380	5880	5880	5880	5880	0
11	20250219	193700	822571380	5880	5880	5880	5880	0
12	20250219	193600	822571380	5880	5880	5880	5880	0
13	20250219	193500	822571380	5880	5880	5880	5880	0
14	20250219	193400	822571380	5880	5880	5880	5880	0
15	20250219	193300	822571380	5880	5880	5880	5880	0
16	20250219	193200	822571380	5880	5880	5880	5880	0
17	20250219	193100	822571380	5880	5880	5880	5880	0
18	20250219	193000	822571380	5880	5880	5880	5880	0
19	20250219	192900	822571380	5880	5880	5880	5880	0
20	20250219	192800	822571380	5880	5880	5880	5880	0
21	20250219	192700	822571380	5880	5880	5880	5880	0
22	20250219	192600	822571380	5880	5880	5880	5880	0
23	20250219	192500	822571380	5880	5880	5880	5880	0
24	20250219	192400	822571380	5880	5880	5880	5880	0
25	20250219	192300	822571380	5880	5880	5880	5880	0
26	20250219	192200	822571380	5880	5880	5880	5880	0
27	20250219	192100	822571380	5880	5880	5880	5880	0
28	20250219	192000	822571380	5880	5880	5880	5880	0
29	20250219	191900	822571380	5880	5880	5880	5880	0
30	20250219	191800	822571380	5880	5880	5880	5880	0
31	20250219	191700	822571380	5880	5880	5880	5880	0
32	20250219	191600	822571380	5880	5880	5880	5880	2234
33	20250219	191500	822571380	5880	5880	5880	5880	0
34	20250219	191400	822571380	5880	5880	5880	5880	0
35	20250219	191300	822571380	5880	5880	5880	5880	0
36	20250219	191200	822571380	5880	5880	5880	5880	0
37	20250219	191100	822571380	5880	5880	5880	5880	0
38	20250219	191000	822571380	5880	5880	5880	5880	0
39	20250219	190900	822571380	5880	5880	5880	5880	0
40	20250219	190800	822571380	5880	5880	5880	5880	0
41	20250219	190700	822571380	5880	5880	5880	5880	0
42	20250219	190600	822571380	5880	5880	5880	5880	0
43	20250219	190500	822571380	5880	5880	5880	5880	0
44	20250219	190400	822571380	5880	5880	5880	5880	0
45	20250219	190300	822571380	5880	5880	5880	5880	0
46	20250219	190200	822571380	5880	5880	5880	5880	0
47	20250219	190100	822571380	5880	5880	5880	5880	0
48	20250219	190000	822571380	5880	5880	5880	5880	0
49	20250219	185900	822571380	5880	5880	5880	5880	0
50	20250219	185800	822571380	5880	5880	5880	5880	0
51	20250219	185700	822571380	5880	5880	5880	5880	0
52	20250219	185600	822571380	5880	5880	5880	5880	0
53	20250219	185500	822571380	5880	5880	5880	5880	0
54	20250219	185400	822571380	5880	5880	5880	5880	0
55	20250219	185300	822571380	5880	5880	5880	5880	0
56	20250219	185200	822571380	5880	5880	5880	5880	0
57	20250219	185100	822571380	5880	5880	5880	5880	0
58	20250219	185000	822571380	5880	5880	5880	5880	0
59	20250219	184900	822571380	5880	5880	5880	5880	0
60	20250219	184800	822571380	5880	5880	5880	5880	0
61	20250219	184700	822571380	5880	5880	5880	5880	0
62	20250219	184600	822571380	5880	5880	5880	5880	2234
63	20250219	184500	822571380	5880	5880	5880	5880	0
64	20250219	184400	822571380	5880	5880	5880	5880	0
65	20250219	184300	822571380	5880	5880	5880	5880	0
66	20250219	184200	822571380	5880	5880	5880	5880	0
67	20250219	184100	822571380	5880	5880	5880	5880	0
68	20250219	184000	822571380	5880	5880	5880	5880	0
69	20250219	183900	822571380	5880	5880	5880	5880	0
70	20250219	183800	822571380	5880	5880	5880	5880	0
71	20250219	183700	822571380	5880	5880	5880	5880	0
72	20250219	183600	822571380	5880	5880	5880	5880	0
73	20250219	183500	822571380	5880	5880	5880	5880	0
74	20250219	183400	822571380	5880	5880	5880	5880	0
75	20250219	183300	822571380	5880	5880	5880	5880	0
76	20250219	183200	822571380	5880	5880	5880	5880	0
77	20250219	183100	822571380	5880	5880	5880	5880	0
78	20250219	183000	822571380	5880	5880	5880	5880	0
79	20250219	182900	822571380	5880	5880	5880	5880	0
80	20250219	182800	822571380	5880	5880	5880	5880	0
81	20250219	182700	822571380	5880	5880	5880	5880	0
82	20250219	182600	822571380	5880	5880	5880	5880	0
83	20250219	182500	822571380	5880	5880	5880	5880	0
84	20250219	182400	822571380	5880	5880	5880	5880	0
85	20250219	182300	822571380	5880	5880	5880	5880	0
86	20250219	182200	822571380	5880	5880	5880	5880	0
87	20250219	182100	822571380	5880	5880	5880	5880	0
88	20250219	182000	822571380	5880	5880	5880	5880	0
89	20250219	181900	822571380	5880	5880	5880	5880	0
90	20250219	181800	822571380	5880	5880	5880	5880	0
91	20250219	181700	822571380	5880	5880	5880	5880	0
92	20250219	181600	822571380	5880	5880	5880	5880	2234
93	20250219	181500	822571380	5880	5880	5880	5880	0
94	20250219	181400	822571380	5880	5880	5880	5880	0
95	20250219	181300	822571380	5880	5880	5880	5880	0
96	20250219	181200	822571380	5880	5880	5880	5880	0
97	20250219	181100	822571380	5880	5880	5880	5880	0
98	20250219	181000	822571380	5880	5880	5880	5880	0
99	20250219	180900	822571380	5880	5880	5880	5880	0
100	20250219	180800	822571380	5880	5880	5880	5880	0
101	20250219	180700	822571380	5880	5880	5880	5880	0
102	20250219	180600	822571380	5880	5880	5880	5880	0
103	20250219	180500	822571380	5880	5880	5880	5880	0
104	20250219	180400	822571380	5880	5880	5880	5880	0
105	20250219	180300	822571380	5880	5880	5880	5880	0
106	20250219	180200	822571380	5880	5880	5880	5880	0
107	20250219	180100	822571380	5880	5880	5880	5880	0
108	20250219	180000	822571380	5880	5880	5880	5880	0
109	20250219	175900	822571380	5880	5880	5880	5880	0
110	20250219	175800	822571380	5880	5880	5880	5880	0
111	20250219	175700	822571380	5880	5880	5880	5880	0
112	20250219	175600	822571380	5880	5880	5880	5880	0
113	20250219	175500	822571380	5880	5880	5880	5880	0
114	20250219	175400	822571380	5880	5880	5880	5880	0
115	20250219	175300	822571380	5880	5880	5880	5880	0
116	20250219	175200	822571380	5880	5880	5880	5880	0
117	20250219	175100	822571380	5880	5880	5880	5880	0
118	20250219	175000	822571380	5880	5880	5880	5880	0
119	20250219	174900	822571380	5880	5880	5880	5880	0
120	20250219	174800	822571380	5880	5880	5880	5880	0
121	20250219	174700	822571380	5880	5880	5880	5880	0
122	20250219	174600	822571380	5880	5880	5880	5880	2234
123	20250219	174500	822571380	5880	5880	5880	5880	0
124	20250219	174400	822571380	5880	5880	5880	5880	0
125	20250219	174300	822571380	5880	5880	5880	5880	0
126	20250219	174200	822571380	5880	5880	5880	5880	0
127	20250219	174100	822571380	5880	5880	5880	5880	0
128	20250219	174000	822571380	5880	5880	5880	5880	0
129	20250219	173900	822571380	5880	5880	5880	5880	0
130	20250219	173800	822571380	5880	5880	5880	5880	0
131	20250219	173700	822571380	5880	5880	5880	5880	0
132	20250219	173600	822571380	5880	5880	5880	5880	0
133	20250219	173500	822571380	5880	5880	5880	5880	0
134	20250219	173400	822571380	5880	5880	5880	5880	0
135	20250219	173300	822571380	5880	5880	5880	5880	0
136	20250219	173200	822571380	5880	5880	5880	5880	0
137	20250219	173100	822571380	5880	5880	5880	5880	0
138	20250219	173000	822571380	5880	5880	5880	5880	0
139	20250219	172900	822571380	5880	5880	5880	5880	0
140	20250219	172800	822571380	5880	5880	5880	5880	0
141	20250219	172700	822571380	5880	5880	5880	5880	0
142	20250219	172600	822571380	5880	5880	5880	5880	0
143	20250219	172500	822571380	5880	5880	5880	5880	0
144	20250219	172400	822571380	5880	5880	5880	5880	0
145	20250219	172300	822571380	5880	5880	5880	5880	0
146	20250219	172200	822571380	5880	5880	5880	5880	0
147	20250219	172100	822571380	5880	5880	5880	5880	0
148	20250219	172000	822571380	5880	5880	5880	5880	0
149	20250219	171900	822571380	5880	5880	5880	5880	0
150	20250219	171800	822571380	5880	5880	5880	5880	0
151	20250219	171700	822571380	5880	5880	5880	5880	0
152	20250219	171600	822571380	5880	5880	5880	5880	2234
153	20250219	171500	822571380	5880	5880	5880	5880	0
154	20250219	171400	822571380	5880	5880	5880	5880	0
155	20250219	171300	822571380	5880	5880	5880	5880	0
156	20250219	171200	822571380	5880	5880	5880	5880	0
157	20250219	171100	822571380	5880	5880	5880	5880	0
158	20250219	171000	822571380	5880	5880	5880	5880	0
159	20250219	170900	822571380	5880	5880	5880	5880	0
160	20250219	170800	822571380	5880	5880	5880	5880	0
161	20250219	170700	822571380	5880	5880	5880	5880	0
162	20250219	170600	822571380	5880	5880	5880	5880	0
163	20250219	170500	822571380	5880	5880	5880	5880	0
164	20250219	170400	822571380	5880	5880	5880	5880	0
165	20250219	170300	822571380	5880	5880	5880	5880	0
166	20250219	170200	822571380	5880	5880	5880	5880	0
167	20250219	170100	822571380	5880	5880	5880	5880	0
168	20250219	170000	822571380	5880	5880	5880	5880	0
169	20250219	165900	822571380	5880	5880	5880	5880	0
170	20250219	165800	822571380	5880	5880	5880	5880	0
171	20250219	165700	822571380	5880	5880	5880	5880	0
172	20250219	165600	822571380	5880	5880	5880	5880	0
173	20250219	165500	822571380	5880	5880	5880	5880	0
174	20250219	165400	822571380	5880	5880	5880	5880	0
175	20250219	165300	822571380	5880	5880	5880	5880	0
176	20250219	165200	822571380	5880	5880	5880	5880	0
177	20250219	165100	822571380	5880	5880	5880	5880	0
178	20250219	165000	822571380	5880	5880	5880	5880	0
179	20250219	164900	822571380	5880	5880	5880	5880	0
180	20250219	164800	822571380	5880	5880	5880	5880	0
181	20250219	164700	822571380	5880	5880	5880	5880	0
182	20250219	164600	822571380	5880	5880	5880	5880	2234
183	20250219	164500	822571380	5880	5880	5880	5880	0
184	20250219	164400	822571380	5880	5880	5880	5880	0
185	20250219	164300	822571380	5880	5880	5880	5880	0
186	20250219	164200	822571380	5880	5880	5880	5880	0
187	20250219	164100	822571380	5880	5880	5880	5880	0
188	20250219	164000	822571380	5880	5880	5880	5880	0
189	20250219	163900	822571380	5880	5880	5880	5880	0
190	20250219	163800	822571380	5880	5880	5880	5880	0
191	20250219	163700	822571380	5880	5880	5880	5880	0
192	20250219	163600	822571380	5880	5880	5880	5880	0
193	20250219	163500	822571380	5880	5880	5880	5880	0
194	20250219	163400	822571380	5880	5880	5880	5880	0
195	20250219	163300	822571380	5880	5880	5880	5880	0
196	20250219	163200	822571380	5880	5880	5880	5880	0
197	20250219	163100	822571380	5880	5880	5880	5880	0
198	20250219	163000	822571380	5880	5880	5880	5880	0
199	20250219	162900	822571380	5880	5880	5880	5880	0
200	20250219	162800	822571380	5880	5880	5880	5880	0
201	20250219	162700	822571380	5880	5880	5880	5880	0
202	20250219	162600	822571380	5880	5880	5880	5880	0
203	20250219	162500	822571380	5880	5880	5880	5880	0
204	20250219	162400	822571380	5880	5880	5880	5880	0
205	20250219	162300	822571380	5880	5880	5880	5880	0
206	20250219	162200	822571380	5880	5880	5880	5880	0
207	20250219	162100	822571380	5880	5880	5880	5880	0
208	20250219	162000	822571380	5880	5880	5880	5880	0
209	20250219	161900	822571380	5880	5880	5880	5880	0
210	20250219	161800	822571380	5880	5880	5880	5880	0
211	20250219	161700	822571380	5880	5880	5880	5880	0
212	20250219	161600	822571380	5880	5880	5880	5880	2234
213	20250219	161500	822571380	5880	5880	5880	5880	0
214	20250219	161400	822571380	5880	5880	5880	5880	0
215	20250219	161300	822571380	5880	5880	5880	5880	0
216	20250219	161200	822571380	5880	5880	5880	5880	0
217	20250219	161100	822571380	5880	5880	5880	5880	0
218	20250219	161000	822571380	5880	5880	5880	5880	0
219	20250219	160900	822571380	5880	5880	5880	5880	0
220	20250219	160800	822571380	5880	5880	5880	5880	0
221	20250219	160700	822571380	5880	5880	5880	5880	0
222	20250219	160600	822571380	5880	5880	5880	5880	0
223	20250219	160500	822571380	5880	5880	5880	5880	0
224	20250219	160400	822571380	5880	5880	5880	5880	0
225	20250219	160300	822571380	5880	5880	5880	5880	0
226	20250219	160200	822571380	5880	5880	5880	5880	0
227	20250219	160100	822571380	5880	5880	5880	5880	0
228	20250219	160000	822571380	5880	5880	5880	5880	0
229	20250219	155900	822571380	5880	5880	5880	5880	0
230	20250219	155800	822571380	5880	5880	5880	5880	0
231	20250219	155700	822571380	5880	5880	5880	5880	0
232	20250219	155600	822571380	5880	5880	5880	5880	0
233	20250219	155500	822571380	5880	5880	5880	5880	0
234	20250219	155400	822571380	5880	5880	5880	5880	0
235	20250219	155300	822571380	5880	5880	5880	5880	0
236	20250219	155200	822571380	5880	5880	5880	5880	0
237	20250219	155100	822571380	5880	5880	5880	5880	0
238	20250219	155000	822571380	5880	5880	5880	5880	0
239	20250219	154900	822571380	5880	5880	5880	5880	0
240	20250219	154800	822571380	5880	5880	5880	5880	0
241	20250219	154700	822571380	5880	5880	5880	5880	0
242	20250219	154600	822571380	5880	5880	5880	5880	2234
243	20250219	154500	822571380	5880	5880	5880	5880	0
244	20250219	154400	822571380	5880	5880	5880	5880	0
245	20250219	154300	822571380	5880	5880	5880	5880	0
246	20250219	154200	822571380	5880	5880	5880	5880	0
247	20250219	154100	822571380	5880	5880	5880	5880	0
248	20250219	154000	822571380	5880	5880	5880	5880	0
249	20250219	153900	822571380	5880	5880	5880	5880	0
250	20250219	153800	822571380	5880	5880	5880	5880	0
251	20250219	153700	822571380	5880	5880	5880	5880	0
252	20250219	153600	822571380	5880	5880	5880	5880	0
253	20250219	153500	822571380	5880	5880	5880	5880	0
254	20250219	153400	822571380	5880	5880	5880	5880	0
255	20250219	153300	822571380	5880	5880	5880	5880	0
256	20250219	153200	822571380	5880	5880	5880	5880	0
257	20250219	153100	822571380	5880	5880	5880	5880	0
258	20250219	153000	822571380	5880	5880	5880	5880	2234
259	20250219	152900	809435460	5900	5900	5900	5900	0
260	20250219	152800	809435460	5900	5900	5900	5900	0
261	20250219	152700	809435460	5900	5900	5900	5900	0
262	20250219	152600	809435460	5900	5900	5900	5900	0
263	20250219	152500	809435460	5900	5900	5900	5900	0
264	20250219	152400	809435460	5900	5900	5900	5900	0
265	20250219	152300	809435460	5900	5900	5900	5900	0
266	20250219	152200	809435460	5900	5900	5900	5900	0
267	20250219	152100	809435460	5900	5900	5900	5900	0
268	20250219	152000	809435460	5900	5900	5900	5900	0
269	20250219	151900	809435460	5900	5900	5900	5860	3008
270	20250219	151800	791789120	5880	5890	5900	5870	2749
271	20250219	151700	775637430	5880	5900	5900	5880	2373
272	20250219	151600	761650350	5920	5930	5930	5900	6121
273	20250219	151500	725494620	5920	5920	5920	5920	110
274	20250219	151400	724843420	5920	5920	5920	5920	0
275	20250219	151300	724843420	5920	5920	5920	5920	0
276	20250219	151200	724843420	5920	5920	5920	5920	201
277	20250219	151100	723653500	5920	5920	5920	5920	0
278	20250219	151000	723653500	5920	5920	5920	5920	0
279	20250219	150900	723653500	5920	5920	5920	5920	23
280	20250219	150800	723517340	5920	5920	5920	5920	513
281	20250219	150700	720480380	5920	5920	5920	5920	216
282	20250219	150600	719201660	5920	5910	5920	5910	480
283	20250219	150500	716362520	5920	5910	5920	5910	87
284	20250219	150400	715848150	5910	5910	5910	5910	206
285	20250219	150300	714630690	5910	5910	5910	5910	102
286	20250219	150200	714027870	5920	5930	5930	5920	1220
287	20250219	150100	706805460	5920	5920	5920	5920	554
288	20250219	150000	703525780	5920	5920	5920	5920	3
289	20250219	145900	703508020	5920	5920	5930	5920	232
290	20250219	145800	702134470	5920	5920	5920	5920	0
291	20250219	145700	702134470	5920	5920	5920	5920	0
292	20250219	145600	702134470	5920	5920	5920	5920	58
293	20250219	145500	701791110	5920	5910	5920	5910	584
294	20250219	145400	698333990	5920	5920	5920	5920	35
295	20250219	145300	698126790	5920	5910	5920	5910	570
296	20250219	145200	694757390	5910	5920	5920	5910	281
297	20250219	145100	693096590	5920	5920	5920	5920	398
298	20250219	145000	690740430	5920	5920	5920	5920	83
299	20250219	144900	690249070	5920	5920	5920	5920	1103
300	20250219	144800	683719310	5930	5930	5930	5930	0
301	20250219	144700	683719310	5930	5930	5930	5930	10
302	20250219	144600	683660010	5920	5920	5920	5920	0
303	20250219	144500	683660010	5920	5920	5920	5920	8
304	20250219	144400	683612650	5920	5920	5920	5920	55
305	20250219	144300	683287050	5920	5920	5920	5920	110
306	20250219	144200	682635850	5920	5930	5930	5920	207
307	20250219	144100	681410400	5920	5930	5930	5920	151
308	20250219	144000	680516470	5910	5910	5910	5910	96
309	20250219	143900	679949110	5910	5920	5920	5910	149
310	20250219	143800	679067370	5930	5930	5930	5930	0
311	20250219	143700	679067370	5930	5930	5930	5930	0
312	20250219	143600	679067370	5930	5930	5930	5930	0
313	20250219	143500	679067370	5930	5930	5930	5930	0
314	20250219	143400	679067370	5930	5930	5930	5930	1
315	20250219	143300	679061440	5920	5930	5940	5920	27
316	20250219	143200	678901570	5920	5920	5930	5920	52
317	20250219	143100	678593720	5920	5920	5920	5920	4116
318	20250219	143000	654227000	5940	5940	5940	5940	0
319	20250219	142900	654227000	5940	5940	5940	5940	0
320	20250219	142800	654227000	5940	5920	5940	5920	159
321	20250219	142700	653285700	5920	5930	5930	5920	1252
322	20250219	142600	645865710	5930	5930	5930	5930	0
323	20250219	142500	645865710	5930	5930	5930	5930	0
324	20250219	142400	645865710	5930	5930	5930	5930	5
325	20250219	142300	645836060	5940	5940	5940	5940	0
326	20250219	142200	645836060	5940	5940	5940	5940	6
327	20250219	142100	645800420	5940	5940	5940	5940	4
328	20250219	142000	645776660	5940	5940	5940	5940	10
329	20250219	141900	645717260	5940	5940	5940	5940	0
330	20250219	141800	645717260	5940	5940	5940	5940	5
331	20250219	141700	645687560	5940	5940	5940	5940	0
332	20250219	141600	645687560	5940	5940	5940	5940	0
333	20250219	141500	645687560	5940	5940	5940	5930	40
334	20250219	141400	645450160	5930	5930	5930	5930	232
335	20250219	141300	644074400	5940	5940	5940	5940	0
336	20250219	141200	644074400	5940	5940	5940	5940	1
337	20250219	141100	644068460	5940	5940	5940	5940	0
338	20250219	141000	644068460	5940	5940	5940	5940	30
339	20250219	140900	643890260	5950	5940	5950	5940	40
340	20250219	140800	643652640	5940	5940	5940	5940	2
341	20250219	140700	643640760	5940	5940	5940	5940	1
342	20250219	140600	643634820	5920	5930	5930	5920	302
343	20250219	140500	641844450	5940	5950	5950	5940	37
344	20250219	140400	641624620	5950	5950	5950	5950	7
345	20250219	140300	641582970	5950	5920	5950	5920	134
346	20250219	140200	640788440	5930	5930	5930	5930	10
347	20250219	140100	640729140	5930	5930	5930	5930	1
348	20250219	140000	640723210	5930	5930	5930	5930	1
349	20250219	135900	640717280	5920	5920	5920	5920	700
350	20250219	135800	636573280	5930	5930	5930	5930	0
351	20250219	135700	636573280	5930	5930	5930	5930	0
352	20250219	135600	636573280	5930	5930	5930	5930	0
353	20250219	135500	636573280	5930	5930	5930	5930	17
354	20250219	135400	636472470	5920	5920	5920	5920	250
355	20250219	135300	634992470	5920	5930	5930	5920	380
356	20250219	135200	632742030	5920	5930	5930	5920	332
357	20250219	135100	630776270	5920	5920	5920	5920	154
358	20250219	135000	629864590	5930	5930	5930	5930	0
359	20250219	134900	629864590	5930	5930	5930	5930	21
360	20250219	134800	629740060	5930	5930	5930	5930	0
361	20250219	134700	629740060	5930	5930	5930	5930	50
362	20250219	134600	629443560	5940	5940	5940	5940	0
363	20250219	134500	629443560	5940	5940	5940	5940	0
364	20250219	134400	629443560	5940	5940	5940	5940	5
365	20250219	134300	629413860	5940	5940	5940	5940	0
366	20250219	134200	629413860	5940	5940	5940	5940	1
367	20250219	134100	629407920	5940	5940	5940	5940	1
368	20250219	134000	629401980	5940	5920	5940	5920	71
369	20250219	133900	628981640	5930	5930	5930	5930	0
370	20250219	133800	628981640	5930	5930	5930	5930	0
371	20250219	133700	628981640	5930	5930	5930	5930	0
372	20250219	133600	628981640	5930	5930	5930	5930	52
373	20250219	133500	628673280	5930	5930	5930	5930	0
374	20250219	133400	628673280	5930	5930	5930	5930	50
375	20250219	133300	628376780	5930	5930	5930	5930	0
376	20250219	133200	628376780	5930	5930	5930	5930	0
377	20250219	133100	628376780	5930	5930	5930	5930	2
378	20250219	133000	628364920	5930	5930	5930	5930	0
379	20250219	132900	628364920	5930	5940	5950	5930	51
380	20250219	132800	628062220	5940	5940	5940	5940	51
381	20250219	132700	627759280	5930	5930	5930	5930	20
382	20250219	132600	627640680	5930	5930	5930	5930	40
383	20250219	132500	627403480	5930	5930	5930	5930	0
384	20250219	132400	627403480	5930	5930	5930	5930	0
385	20250219	132300	627403480	5930	5930	5930	5930	0
386	20250219	132200	627403480	5930	5930	5930	5930	300
387	20250219	132100	625624480	5940	5940	5940	5940	0
388	20250219	132000	625624480	5940	5940	5940	5940	20
389	20250219	131900	625505680	5940	5940	5940	5940	0
390	20250219	131800	625505680	5940	5940	5940	5940	200
391	20250219	131700	624317680	5940	5940	5940	5940	5
392	20250219	131600	624287980	5940	5940	5940	5940	5
393	20250219	131500	624258280	5940	5940	5940	5940	0
394	20250219	131400	624258280	5940	5940	5940	5940	4
395	20250219	131300	624234520	5920	5920	5920	5920	0
396	20250219	131200	624234520	5920	5920	5920	5920	0
397	20250219	131100	624234520	5920	5940	5940	5920	1160
398	20250219	131000	617360260	5940	5940	5940	5940	0
399	20250219	130900	617360260	5940	5940	5940	5940	0
400	20250219	130800	617360260	5940	5940	5940	5940	228
401	20250219	130700	616005940	5940	5940	5940	5940	1
402	20250219	130600	616000000	5930	5930	5930	5930	34
403	20250219	130500	615798380	5940	5940	5940	5940	401
404	20250219	130400	613416440	5940	5940	5940	5940	0
405	20250219	130300	613416440	5940	5940	5940	5940	1
406	20250219	130200	613410500	5920	5930	5930	5920	2402
407	20250219	130100	599168870	5940	5940	5940	5940	5
408	20250219	130000	599139170	5930	5940	5940	5930	20
409	20250219	125900	599020470	5940	5940	5940	5940	4
410	20250219	125800	598996710	5930	5940	5940	5930	226
411	20250219	125700	597656430	5950	5940	5950	5940	701
412	20250219	125600	593490530	5940	5940	5940	5940	1
413	20250219	125500	593484590	5930	5930	5930	5930	0
414	20250219	125400	593484590	5930	5940	5940	5930	37
415	20250219	125300	593265140	5940	5940	5940	5940	300
416	20250219	125200	591483140	5940	5940	5940	5940	1
417	20250219	125100	591477200	5930	5930	5930	5930	0
418	20250219	125000	591477200	5930	5930	5930	5930	0
419	20250219	124900	591477200	5930	5930	5930	5930	0
420	20250219	124800	591477200	5930	5930	5930	5930	0
421	20250219	124700	591477200	5930	5930	5930	5930	0
422	20250219	124600	591477200	5930	5930	5930	5930	211
423	20250219	124500	590225970	5930	5930	5930	5930	0
424	20250219	124400	590225970	5930	5930	5930	5930	10
425	20250219	124300	590166670	5940	5940	5940	5940	1
426	20250219	124200	590160730	5930	5930	5930	5930	800
427	20250219	124100	585416730	5930	5930	5930	5930	10
428	20250219	124000	585357430	5930	5940	5940	5930	23
429	20250219	123900	585221030	5930	5920	5930	5920	107
430	20250219	123800	584586530	5930	5940	5940	5930	103
431	20250219	123700	583974730	5920	5930	5930	5920	2208
432	20250219	123600	570895710	5930	5930	5930	5930	207
433	20250219	123500	569668200	5930	5930	5930	5930	0
434	20250219	123400	569668200	5930	5930	5930	5930	0
435	20250219	123300	569668200	5930	5940	5940	5930	2518
436	20250219	123200	554721030	5950	5950	5950	5950	55
437	20250219	123100	554393780	5950	5950	5950	5950	0
438	20250219	123000	554393780	5950	5950	5950	5950	3
439	20250219	122900	554375930	5940	5950	5950	5940	1072
440	20250219	122800	548006530	5950	5950	5950	5950	0
441	20250219	122700	548006530	5950	5950	5950	5950	101
442	20250219	122600	547405580	5950	5940	5950	5940	545
443	20250219	122500	544167830	5940	5940	5940	5940	20
444	20250219	122400	544049030	5940	5940	5940	5940	200
445	20250219	122300	542861030	5950	5950	5950	5950	0
446	20250219	122200	542861030	5950	5950	5950	5950	26
447	20250219	122100	542706330	5950	5950	5950	5950	0
448	20250219	122000	542706330	5950	5950	5950	5950	0
449	20250219	121900	542706330	5950	5950	5950	5950	0
450	20250219	121800	542706330	5950	5950	5950	5950	150
451	20250219	121700	541813830	5950	5950	5950	5950	0
452	20250219	121600	541813830	5950	5950	5950	5950	1
453	20250219	121500	541807880	5950	5950	5950	5950	600
454	20250219	121400	538237880	5950	5950	5950	5950	17
455	20250219	121300	538136730	5950	5950	5950	5950	0
456	20250219	121200	538136730	5950	5950	5950	5950	0
457	20250219	121100	538136730	5950	5950	5950	5950	17
458	20250219	121000	538035580	5950	5950	5950	5950	0
459	20250219	120900	538035580	5950	5950	5950	5950	0
460	20250219	120800	538035580	5950	5950	5950	5950	0
461	20250219	120700	538035580	5950	5950	5950	5950	0
462	20250219	120600	538035580	5950	5950	5950	5950	1
463	20250219	120500	538029630	5940	5950	5950	5940	1530
464	20250219	120400	528931850	5960	5960	5960	5960	0
465	20250219	120300	528931850	5960	5960	5960	5960	0
466	20250219	120200	528931850	5960	5960	5960	5960	0
467	20250219	120100	528931850	5960	5960	5960	5960	0
468	20250219	120000	528931850	5960	5960	5960	5960	11
469	20250219	115900	528866290	5960	5960	5960	5960	0
470	20250219	115800	528866290	5960	5960	5960	5960	0
471	20250219	115700	528866290	5960	5960	5960	5960	0
472	20250219	115600	528866290	5960	5960	5960	5960	0
473	20250219	115500	528866290	5960	5950	5960	5950	2
474	20250219	115400	528854380	5960	5960	5960	5960	1
475	20250219	115300	528848420	5960	5960	5960	5960	10
476	20250219	115200	528788820	5960	5960	5960	5960	0
477	20250219	115100	528788820	5960	5960	5960	5960	130
478	20250219	115000	528014020	5970	5970	5970	5970	0
479	20250219	114900	528014020	5970	5970	5970	5970	0
480	20250219	114800	528014020	5970	5970	5970	5970	0
481	20250219	114700	528014020	5970	5960	5970	5960	420
482	20250219	114600	525507620	5960	5960	5960	5960	0
483	20250219	114500	525507620	5960	5960	5960	5960	3
484	20250219	114400	525489740	5960	5950	5960	5950	242
485	20250219	114300	524049440	5960	5960	5960	5960	485
486	20250219	114200	521158840	5960	5960	5960	5960	3
487	20250219	114100	521140960	5950	5950	5950	5950	0
488	20250219	114000	521140960	5950	5950	5950	5950	0
489	20250219	113900	521140960	5950	5950	5950	5950	0
490	20250219	113800	521140960	5950	5950	5950	5950	0
491	20250219	113700	521140960	5950	5950	5950	5950	0
492	20250219	113600	521140960	5950	5950	5950	5950	0
493	20250219	113500	521140960	5950	5950	5950	5950	10
494	20250219	113400	521081460	5950	5950	5950	5950	200
495	20250219	113300	519891460	5940	5940	5940	5940	0
496	20250219	113200	519891460	5940	5940	5940	5940	0
497	20250219	113100	519891460	5940	5940	5940	5940	0
498	20250219	113000	519891460	5940	5940	5940	5940	0
499	20250219	112900	519891460	5940	5940	5940	5940	0
500	20250219	112800	519891460	5940	5940	5940	5940	0
501	20250219	112700	519891460	5940	5940	5940	5940	0
502	20250219	112600	519891460	5940	5940	5940	5940	0
503	20250219	112500	519891460	5940	5940	5940	5940	521
504	20250219	112400	516796720	5960	5960	5960	5960	0
505	20250219	112300	516796720	5960	5960	5960	5960	101
506	20250219	112200	516194760	5960	5960	5960	5960	0
507	20250219	112100	516194760	5960	5960	5960	5960	0
508	20250219	112000	516194760	5960	5960	5960	5960	11
509	20250219	111900	516129200	5940	5940	5940	5940	30
510	20250219	111800	515951000	5940	5940	5940	5940	14
511	20250219	111700	515867840	5940	5940	5940	5940	1
512	20250219	111600	515861900	5940	5940	5940	5940	4
513	20250219	111500	515838140	5940	5950	5950	5940	20
514	20250219	111400	515719300	5940	5940	5940	5940	1059
515	20250219	111300	509428840	5940	5940	5940	5940	50
516	20250219	111200	509131840	5950	5950	5950	5950	21
517	20250219	111100	509006890	5940	5950	5950	5940	159
518	20250219	111000	508061380	5950	5950	5950	5950	156
519	20250219	110900	507133180	5960	5960	5960	5960	1
520	20250219	110800	507127220	5960	5960	5960	5960	0
521	20250219	110700	507127220	5960	5960	5960	5960	0
522	20250219	110600	507127220	5960	5950	5960	5950	11
523	20250219	110500	507061670	5950	5950	5950	5950	0
524	20250219	110400	507061670	5950	5950	5950	5950	295
525	20250219	110300	505306420	5960	5960	5960	5960	0
526	20250219	110200	505306420	5960	5960	5960	5960	4
527	20250219	110100	505282580	5960	5950	5960	5950	27
528	20250219	110000	505121910	5950	5960	5960	5950	15
529	20250219	105900	505032640	5950	5950	5950	5950	0
530	20250219	105800	505032640	5950	5980	5980	5950	1882
531	20250219	105700	493831130	5980	5970	5980	5970	103
532	20250219	105600	493215220	5970	5960	5970	5960	298
533	20250219	105500	491438920	5960	5970	5970	5960	11
534	20250219	105400	491373350	5970	5970	5970	5970	326
535	20250219	105300	489427130	5950	5960	5960	5950	35
536	20250219	105200	489218760	5970	5970	5970	5970	21
537	20250219	105100	489093390	5970	5970	5970	5970	61
538	20250219	105000	488729220	5960	5960	5960	5960	0
539	20250219	104900	488729220	5960	5960	5960	5960	21
540	20250219	104800	488604060	5960	5960	5960	5960	0
541	20250219	104700	488604060	5960	5960	5960	5960	34
542	20250219	104600	488401420	5950	5950	5950	5950	372
543	20250219	104500	486188020	5950	5950	5950	5950	300
544	20250219	104400	484403020	5940	5940	5940	5940	0
545	20250219	104300	484403020	5940	5940	5940	5940	2129
546	20250219	104200	471756760	5950	5950	5950	5950	20
547	20250219	104100	471637760	5960	5950	5960	5950	174
548	20250219	104000	470601180	5950	5950	5950	5950	0
549	20250219	103900	470601180	5950	5950	5950	5940	66
550	20250219	103800	470208490	5950	5950	5960	5950	142
551	20250219	103700	469362870	5960	5960	5960	5960	10
552	20250219	103600	469303270	5960	5960	5970	5960	1037
553	20250219	103500	463122740	5970	5990	5990	5970	908
554	20250219	103400	457684240	5970	5950	5990	5950	6104
555	20250219	103300	421127630	5940	5930	5940	5930	26
556	20250219	103200	420973430	5930	5930	5930	5930	19
557	20250219	103100	420860760	5930	5930	5930	5930	466
558	20250219	103000	418097380	5950	5950	5950	5950	1
559	20250219	102900	418091430	5940	5940	5940	5940	108
560	20250219	102800	417449910	5940	5930	5940	5930	313
561	20250219	102700	415590740	5940	5940	5950	5940	555
562	20250219	102600	412293790	5940	5940	5940	5930	19
563	20250219	102500	412181030	5930	5930	5930	5930	865
564	20250219	102400	407051580	5930	5930	5950	5930	643
565	20250219	102300	403237940	5930	5950	5950	5930	2218
566	20250219	102200	390073630	5950	5950	5950	5950	0
567	20250219	102100	390073630	5950	5950	5950	5950	153
568	20250219	102000	389163280	5970	5970	5970	5950	44
569	20250219	101900	388901400	5970	5940	5970	5940	904
570	20250219	101800	383507800	5960	5960	5960	5960	9
571	20250219	101700	383454160	5960	5950	5960	5940	2088
572	20250219	101600	371019740	5950	5940	5950	5940	30
573	20250219	101500	370841440	5940	5940	5940	5940	274
574	20250219	101400	369213880	5950	5940	5950	5940	36
575	20250219	101300	369000010	5940	5960	5960	5940	398
576	20250219	101200	366632310	5940	5940	5940	5940	36
577	20250219	101100	366418470	5930	5930	5930	5930	100
578	20250219	101000	365825470	5930	5940	5940	5930	222
579	20250219	100900	364506800	5940	5940	5940	5940	226
580	20250219	100800	363164360	5950	5950	5950	5950	0
581	20250219	100700	363164360	5950	5950	5950	5940	1200
582	20250219	100600	356024500	5940	5940	5940	5940	22
583	20250219	100500	355893820	5940	5940	5940	5940	0
584	20250219	100400	355893820	5940	5930	5940	5930	62
585	20250219	100300	355526060	5930	5930	5930	5930	650
586	20250219	100200	351671560	5950	5940	5950	5940	1034
587	20250219	100100	345527500	5940	5940	5940	5940	10
588	20250219	100000	345468100	5930	5930	5930	5930	1029
589	20250219	095900	339366130	5940	5940	5940	5940	20
590	20250219	095800	339247330	5930	5930	5930	5930	0
591	20250219	095700	339247330	5930	5940	5940	5930	267
592	20250219	095600	337662720	5940	5940	5940	5940	0
593	20250219	095500	337662720	5940	5940	5940	5940	10
594	20250219	095400	337603320	5940	5940	5940	5930	14
595	20250219	095300	337520260	5940	5940	5940	5930	137
596	20250219	095200	336707380	5930	5940	5940	5930	675
597	20250219	095100	332704610	5950	5940	5950	5940	500
598	20250219	095000	329729660	5930	5960	5960	5930	2800
599	20250219	094900	313113350	5940	5950	5960	5940	325
600	20250219	094800	311180530	5940	5940	5940	5940	200
601	20250219	094700	309992530	5940	5940	5940	5940	30
602	20250219	094600	309814330	5940	5940	5940	5940	25
603	20250219	094500	309665830	5940	5940	5940	5940	24
604	20250219	094400	309523270	5940	5930	5940	5930	1806
605	20250219	094300	298813650	5940	5940	5940	5940	0
606	20250219	094200	298813650	5940	5950	5950	5930	828
607	20250219	094100	293891330	5940	5930	5950	5930	97
608	20250219	094000	293315150	5930	5930	5930	5930	0
609	20250219	093900	293315150	5930	5940	5940	5930	40
610	20250219	093800	293077650	5920	5940	5940	5920	1984
611	20250219	093700	281297150	5930	5930	5930	5930	370
612	20250219	093600	279103050	5940	5940	5940	5940	10
613	20250219	093500	279043650	5940	5930	5940	5930	701
614	20250219	093400	274886710	5930	5930	5930	5920	1212
615	20250219	093300	267704630	5930	5930	5930	5930	0
616	20250219	093200	267704630	5930	5930	5940	5920	543
617	20250219	093100	264485640	5930	5940	5940	5920	1908
618	20250219	093000	253171200	5950	5930	5950	5930	133
619	20250219	092900	252382490	5930	5930	5950	5930	431
620	20250219	092800	249825460	5930	5930	5930	5930	223
621	20250219	092700	248503070	5960	5960	5960	5960	87
622	20250219	092600	247984550	5940	5930	5940	5930	764
623	20250219	092500	243449960	5930	5950	5950	5930	2405
624	20250219	092400	229165930	5950	5960	5960	5950	3579
625	20250219	092300	207857780	5960	5960	5970	5960	1857
626	20250219	092200	196786490	5970	5980	5980	5970	883
627	20250219	092100	191511980	5980	5980	5980	5970	302
628	20250219	092000	189708320	5990	6000	6000	5970	778
629	20250219	091900	185055670	5970	5970	5990	5970	183
630	20250219	091800	183961530	5970	6000	6000	5970	516
631	20250219	091700	180873660	6000	5990	6000	5990	61
632	20250219	091600	180508200	5990	5970	5990	5970	1763
633	20250219	091500	169952530	5990	5990	5990	5970	227
634	20250219	091400	168594880	5990	5980	5990	5970	134
635	20250219	091300	167793840	5960	5970	5970	5960	600
636	20250219	091200	164212840	5950	5950	5960	5950	2067
637	20250219	091100	151913190	5960	5950	5960	5930	3511
638	20250219	091000	131036380	5970	5970	5970	5930	4277
639	20250219	090900	105580820	5960	5980	5980	5960	470
640	20250219	090800	102774100	5980	5970	5980	5950	929
641	20250219	090700	97241260	5970	5960	5980	5950	1224
642	20250219	090600	89950530	5980	5990	5990	5960	2801
643	20250219	090500	73212570	5990	6000	6020	5990	2349
644	20250219	090400	59128550	6020	6010	6020	6000	274
645	20250219	090300	57480870	6010	6000	6010	5990	70
646	20250219	090200	57060870	5980	5990	6020	5970	1397
647	20250219	090100	48704290	5990	6020	6020	5980	2987
648	20250219	090000	30779930	6020	6060	6070	6020	4684