KissMeData/048430/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	193300	324650380	7930	7930	7930	7930	460
3	20250219	193200	324650380	7930	7930	7930	7930	0
4	20250219	193100	324650380	7930	7930	7930	7930	0
5	20250219	193000	324650380	7930	7930	7930	7930	0
6	20250219	192900	324650380	7930	7930	7930	7930	0
7	20250219	192800	324650380	7930	7930	7930	7930	0
8	20250219	192700	324650380	7930	7930	7930	7930	0
9	20250219	192600	324650380	7930	7930	7930	7930	0
10	20250219	192500	324650380	7930	7930	7930	7930	0
11	20250219	192400	324650380	7930	7930	7930	7930	0
12	20250219	192300	324650380	7930	7930	7930	7930	0
13	20250219	192200	324650380	7930	7930	7930	7930	0
14	20250219	192100	324650380	7930	7930	7930	7930	0
15	20250219	192000	324650380	7930	7930	7930	7930	0
16	20250219	191900	324650380	7930	7930	7930	7930	0
17	20250219	191800	324650380	7930	7930	7930	7930	0
18	20250219	191700	324650380	7930	7930	7930	7930	0
19	20250219	191600	324650380	7930	7930	7930	7930	0
20	20250219	191500	324650380	7930	7930	7930	7930	0
21	20250219	191400	324650380	7930	7930	7930	7930	0
22	20250219	191300	324650380	7930	7930	7930	7930	0
23	20250219	191200	324650380	7930	7930	7930	7930	0
24	20250219	191100	324650380	7930	7930	7930	7930	0
25	20250219	191000	324650380	7930	7930	7930	7930	0
26	20250219	190900	324650380	7930	7930	7930	7930	0
27	20250219	190800	324650380	7930	7930	7930	7930	0
28	20250219	190700	324650380	7930	7930	7930	7930	0
29	20250219	190600	324650380	7930	7930	7930	7930	0
30	20250219	190500	324650380	7930	7930	7930	7930	0
31	20250219	190400	324650380	7930	7930	7930	7930	0
32	20250219	190300	324650380	7930	7930	7930	7930	460
33	20250219	190200	324650380	7930	7930	7930	7930	0
34	20250219	190100	324650380	7930	7930	7930	7930	0
35	20250219	190000	324650380	7930	7930	7930	7930	0
36	20250219	185900	324650380	7930	7930	7930	7930	0
37	20250219	185800	324650380	7930	7930	7930	7930	0
38	20250219	185700	324650380	7930	7930	7930	7930	0
39	20250219	185600	324650380	7930	7930	7930	7930	0
40	20250219	185500	324650380	7930	7930	7930	7930	0
41	20250219	185400	324650380	7930	7930	7930	7930	0
42	20250219	185300	324650380	7930	7930	7930	7930	0
43	20250219	185200	324650380	7930	7930	7930	7930	0
44	20250219	185100	324650380	7930	7930	7930	7930	0
45	20250219	185000	324650380	7930	7930	7930	7930	0
46	20250219	184900	324650380	7930	7930	7930	7930	0
47	20250219	184800	324650380	7930	7930	7930	7930	0
48	20250219	184700	324650380	7930	7930	7930	7930	0
49	20250219	184600	324650380	7930	7930	7930	7930	0
50	20250219	184500	324650380	7930	7930	7930	7930	0
51	20250219	184400	324650380	7930	7930	7930	7930	0
52	20250219	184300	324650380	7930	7930	7930	7930	0
53	20250219	184200	324650380	7930	7930	7930	7930	0
54	20250219	184100	324650380	7930	7930	7930	7930	0
55	20250219	184000	324650380	7930	7930	7930	7930	0
56	20250219	183900	324650380	7930	7930	7930	7930	0
57	20250219	183800	324650380	7930	7930	7930	7930	0
58	20250219	183700	324650380	7930	7930	7930	7930	0
59	20250219	183600	324650380	7930	7930	7930	7930	0
60	20250219	183500	324650380	7930	7930	7930	7930	0
61	20250219	183400	324650380	7930	7930	7930	7930	0
62	20250219	183300	324650380	7930	7930	7930	7930	460
63	20250219	183200	324650380	7930	7930	7930	7930	0
64	20250219	183100	324650380	7930	7930	7930	7930	0
65	20250219	183000	324650380	7930	7930	7930	7930	0
66	20250219	182900	324650380	7930	7930	7930	7930	0
67	20250219	182800	324650380	7930	7930	7930	7930	0
68	20250219	182700	324650380	7930	7930	7930	7930	0
69	20250219	182600	324650380	7930	7930	7930	7930	0
70	20250219	182500	324650380	7930	7930	7930	7930	0
71	20250219	182400	324650380	7930	7930	7930	7930	0
72	20250219	182300	324650380	7930	7930	7930	7930	0
73	20250219	182200	324650380	7930	7930	7930	7930	0
74	20250219	182100	324650380	7930	7930	7930	7930	0
75	20250219	182000	324650380	7930	7930	7930	7930	0
76	20250219	181900	324650380	7930	7930	7930	7930	0
77	20250219	181800	324650380	7930	7930	7930	7930	0
78	20250219	181700	324650380	7930	7930	7930	7930	0
79	20250219	181600	324650380	7930	7930	7930	7930	0
80	20250219	181500	324650380	7930	7930	7930	7930	0
81	20250219	181400	324650380	7930	7930	7930	7930	0
82	20250219	181300	324650380	7930	7930	7930	7930	0
83	20250219	181200	324650380	7930	7930	7930	7930	0
84	20250219	181100	324650380	7930	7930	7930	7930	0
85	20250219	181000	324650380	7930	7930	7930	7930	0
86	20250219	180900	324650380	7930	7930	7930	7930	0
87	20250219	180800	324650380	7930	7930	7930	7930	0
88	20250219	180700	324650380	7930	7930	7930	7930	0
89	20250219	180600	324650380	7930	7930	7930	7930	0
90	20250219	180500	324650380	7930	7930	7930	7930	0
91	20250219	180400	324650380	7930	7930	7930	7930	0
92	20250219	180300	324650380	7930	7930	7930	7930	460
93	20250219	180200	324650380	7930	7930	7930	7930	0
94	20250219	180100	324650380	7930	7930	7930	7930	0
95	20250219	180000	324650380	7930	7930	7930	7930	0
96	20250219	175900	324650380	7930	7930	7930	7930	0
97	20250219	175800	324650380	7930	7930	7930	7930	0
98	20250219	175700	324650380	7930	7930	7930	7930	0
99	20250219	175600	324650380	7930	7930	7930	7930	0
100	20250219	175500	324650380	7930	7930	7930	7930	0
101	20250219	175400	324650380	7930	7930	7930	7930	0
102	20250219	175300	324650380	7930	7930	7930	7930	0
103	20250219	175200	324650380	7930	7930	7930	7930	0
104	20250219	175100	324650380	7930	7930	7930	7930	0
105	20250219	175000	324650380	7930	7930	7930	7930	0
106	20250219	174900	324650380	7930	7930	7930	7930	0
107	20250219	174800	324650380	7930	7930	7930	7930	0
108	20250219	174700	324650380	7930	7930	7930	7930	0
109	20250219	174600	324650380	7930	7930	7930	7930	0
110	20250219	174500	324650380	7930	7930	7930	7930	0
111	20250219	174400	324650380	7930	7930	7930	7930	0
112	20250219	174300	324650380	7930	7930	7930	7930	0
113	20250219	174200	324650380	7930	7930	7930	7930	0
114	20250219	174100	324650380	7930	7930	7930	7930	0
115	20250219	174000	324650380	7930	7930	7930	7930	0
116	20250219	173900	324650380	7930	7930	7930	7930	0
117	20250219	173800	324650380	7930	7930	7930	7930	0
118	20250219	173700	324650380	7930	7930	7930	7930	0
119	20250219	173600	324650380	7930	7930	7930	7930	0
120	20250219	173500	324650380	7930	7930	7930	7930	0
121	20250219	173400	324650380	7930	7930	7930	7930	0
122	20250219	173300	324650380	7930	7930	7930	7930	460
123	20250219	173200	324650380	7930	7930	7930	7930	0
124	20250219	173100	324650380	7930	7930	7930	7930	0
125	20250219	173000	324650380	7930	7930	7930	7930	0
126	20250219	172900	324650380	7930	7930	7930	7930	0
127	20250219	172800	324650380	7930	7930	7930	7930	0
128	20250219	172700	324650380	7930	7930	7930	7930	0
129	20250219	172600	324650380	7930	7930	7930	7930	0
130	20250219	172500	324650380	7930	7930	7930	7930	0
131	20250219	172400	324650380	7930	7930	7930	7930	0
132	20250219	172300	324650380	7930	7930	7930	7930	0
133	20250219	172200	324650380	7930	7930	7930	7930	0
134	20250219	172100	324650380	7930	7930	7930	7930	0
135	20250219	172000	324650380	7930	7930	7930	7930	0
136	20250219	171900	324650380	7930	7930	7930	7930	0
137	20250219	171800	324650380	7930	7930	7930	7930	0
138	20250219	171700	324650380	7930	7930	7930	7930	0
139	20250219	171600	324650380	7930	7930	7930	7930	0
140	20250219	171500	324650380	7930	7930	7930	7930	0
141	20250219	171400	324650380	7930	7930	7930	7930	0
142	20250219	171300	324650380	7930	7930	7930	7930	0
143	20250219	171200	324650380	7930	7930	7930	7930	0
144	20250219	171100	324650380	7930	7930	7930	7930	0
145	20250219	171000	324650380	7930	7930	7930	7930	0
146	20250219	170900	324650380	7930	7930	7930	7930	0
147	20250219	170800	324650380	7930	7930	7930	7930	0
148	20250219	170700	324650380	7930	7930	7930	7930	0
149	20250219	170600	324650380	7930	7930	7930	7930	0
150	20250219	170500	324650380	7930	7930	7930	7930	0
151	20250219	170400	324650380	7930	7930	7930	7930	0
152	20250219	170300	324650380	7930	7930	7930	7930	460
153	20250219	170200	324650380	7930	7930	7930	7930	0
154	20250219	170100	324650380	7930	7930	7930	7930	0
155	20250219	170000	324650380	7930	7930	7930	7930	0
156	20250219	165900	324650380	7930	7930	7930	7930	0
157	20250219	165800	324650380	7930	7930	7930	7930	0
158	20250219	165700	324650380	7930	7930	7930	7930	0
159	20250219	165600	324650380	7930	7930	7930	7930	0
160	20250219	165500	324650380	7930	7930	7930	7930	0
161	20250219	165400	324650380	7930	7930	7930	7930	0
162	20250219	165300	324650380	7930	7930	7930	7930	0
163	20250219	165200	324650380	7930	7930	7930	7930	0
164	20250219	165100	324650380	7930	7930	7930	7930	0
165	20250219	165000	324650380	7930	7930	7930	7930	0
166	20250219	164900	324650380	7930	7930	7930	7930	0
167	20250219	164800	324650380	7930	7930	7930	7930	0
168	20250219	164700	324650380	7930	7930	7930	7930	0
169	20250219	164600	324650380	7930	7930	7930	7930	0
170	20250219	164500	324650380	7930	7930	7930	7930	0
171	20250219	164400	324650380	7930	7930	7930	7930	0
172	20250219	164300	324650380	7930	7930	7930	7930	0
173	20250219	164200	324650380	7930	7930	7930	7930	0
174	20250219	164100	324650380	7930	7930	7930	7930	0
175	20250219	164000	324650380	7930	7930	7930	7930	0
176	20250219	163900	324650380	7930	7930	7930	7930	0
177	20250219	163800	324650380	7930	7930	7930	7930	0
178	20250219	163700	324650380	7930	7930	7930	7930	0
179	20250219	163600	324650380	7930	7930	7930	7930	0
180	20250219	163500	324650380	7930	7930	7930	7930	0
181	20250219	163400	324650380	7930	7930	7930	7930	0
182	20250219	163300	324650380	7930	7930	7930	7930	460
183	20250219	163200	324650380	7930	7930	7930	7930	0
184	20250219	163100	324650380	7930	7930	7930	7930	0
185	20250219	163000	324650380	7930	7930	7930	7930	0
186	20250219	162900	324650380	7930	7930	7930	7930	0
187	20250219	162800	324650380	7930	7930	7930	7930	0
188	20250219	162700	324650380	7930	7930	7930	7930	0
189	20250219	162600	324650380	7930	7930	7930	7930	0
190	20250219	162500	324650380	7930	7930	7930	7930	0
191	20250219	162400	324650380	7930	7930	7930	7930	0
192	20250219	162300	324650380	7930	7930	7930	7930	0
193	20250219	162200	324650380	7930	7930	7930	7930	0
194	20250219	162100	324650380	7930	7930	7930	7930	0
195	20250219	162000	324650380	7930	7930	7930	7930	0
196	20250219	161900	324650380	7930	7930	7930	7930	0
197	20250219	161800	324650380	7930	7930	7930	7930	0
198	20250219	161700	324650380	7930	7930	7930	7930	0
199	20250219	161600	324650380	7930	7930	7930	7930	0
200	20250219	161500	324650380	7930	7930	7930	7930	0
201	20250219	161400	324650380	7930	7930	7930	7930	0
202	20250219	161300	324650380	7930	7930	7930	7930	0
203	20250219	161200	324650380	7930	7930	7930	7930	0
204	20250219	161100	324650380	7930	7930	7930	7930	0
205	20250219	161000	324650380	7930	7930	7930	7930	0
206	20250219	160900	324650380	7930	7930	7930	7930	0
207	20250219	160800	324650380	7930	7930	7930	7930	0
208	20250219	160700	324650380	7930	7930	7930	7930	0
209	20250219	160600	324650380	7930	7930	7930	7930	0
210	20250219	160500	324650380	7930	7930	7930	7930	0
211	20250219	160400	324650380	7930	7930	7930	7930	0
212	20250219	160300	324650380	7930	7930	7930	7930	460
213	20250219	160200	324650380	7930	7930	7930	7930	0
214	20250219	160100	324650380	7930	7930	7930	7930	0
215	20250219	160000	324650380	7930	7930	7930	7930	0
216	20250219	155900	324650380	7930	7930	7930	7930	0
217	20250219	155800	324650380	7930	7930	7930	7930	0
218	20250219	155700	324650380	7930	7930	7930	7930	0
219	20250219	155600	324650380	7930	7930	7930	7930	0
220	20250219	155500	324650380	7930	7930	7930	7930	0
221	20250219	155400	324650380	7930	7930	7930	7930	0
222	20250219	155300	324650380	7930	7930	7930	7930	0
223	20250219	155200	324650380	7930	7930	7930	7930	0
224	20250219	155100	324650380	7930	7930	7930	7930	0
225	20250219	155000	324650380	7930	7930	7930	7930	0
226	20250219	154900	324650380	7930	7930	7930	7930	0
227	20250219	154800	324650380	7930	7930	7930	7930	0
228	20250219	154700	324650380	7930	7930	7930	7930	0
229	20250219	154600	324650380	7930	7930	7930	7930	0
230	20250219	154500	324650380	7930	7930	7930	7930	0
231	20250219	154400	324650380	7930	7930	7930	7930	0
232	20250219	154300	324650380	7930	7930	7930	7930	0
233	20250219	154200	324650380	7930	7930	7930	7930	0
234	20250219	154100	324650380	7930	7930	7930	7930	0
235	20250219	154000	324650380	7930	7930	7930	7930	0
236	20250219	153900	324650380	7930	7930	7930	7930	0
237	20250219	153800	324650380	7930	7930	7930	7930	0
238	20250219	153700	324650380	7930	7930	7930	7930	0
239	20250219	153600	324650380	7930	7930	7930	7930	0
240	20250219	153500	324650380	7930	7930	7930	7930	0
241	20250219	153400	324650380	7930	7930	7930	7930	0
242	20250219	153300	324650380	7930	7930	7930	7930	460
243	20250219	153200	324650380	7930	7930	7930	7930	0
244	20250219	153100	324650380	7930	7930	7930	7930	0
245	20250219	153000	324650380	7930	7930	7930	7930	460
246	20250219	152900	321002580	7930	7930	7930	7930	0
247	20250219	152800	321002580	7930	7930	7930	7930	0
248	20250219	152700	321002580	7930	7930	7930	7930	0
249	20250219	152600	321002580	7930	7930	7930	7930	0
250	20250219	152500	321002580	7930	7930	7930	7930	0
251	20250219	152400	321002580	7930	7930	7930	7930	0
252	20250219	152300	321002580	7930	7930	7930	7930	0
253	20250219	152200	321002580	7930	7930	7930	7930	0
254	20250219	152100	321002580	7930	7930	7930	7930	0
255	20250219	152000	321002580	7930	7930	7930	7930	0
256	20250219	151900	321002580	7930	7910	7930	7900	1274
257	20250219	151800	310921600	7920	7920	7920	7920	58
258	20250219	151700	310462240	7920	7920	7920	7920	1
259	20250219	151600	310454320	7910	7920	7920	7910	19
260	20250219	151500	310303940	7930	7930	7930	7930	0
261	20250219	151400	310303940	7930	7930	7930	7930	0
262	20250219	151300	310303940	7930	7930	7930	7930	3
263	20250219	151200	310280150	7930	7930	7930	7930	0
264	20250219	151100	310280150	7930	7900	7930	7900	101
265	20250219	151000	309482220	7930	7930	7930	7930	50
266	20250219	150900	309085720	7930	7930	7930	7930	1
267	20250219	150800	309077790	7930	7930	7930	7930	33
268	20250219	150700	308816100	7930	7930	7930	7930	20
269	20250219	150600	308657500	7930	7930	7930	7930	0
270	20250219	150500	308657500	7930	7930	7930	7930	0
271	20250219	150400	308657500	7930	7930	7930	7930	0
272	20250219	150300	308657500	7930	7910	7930	7900	263
273	20250219	150200	306578970	7930	7930	7930	7930	1
274	20250219	150100	306571040	7930	7930	7930	7900	502
275	20250219	150000	302605180	7930	7930	7930	7930	100
276	20250219	145900	301812180	7930	7930	7930	7930	1
277	20250219	145800	301804250	7940	7940	7940	7940	0
278	20250219	145700	301804250	7940	7940	7940	7940	0
279	20250219	145600	301804250	7940	7940	7940	7940	1
280	20250219	145500	301796310	7940	7900	7940	7900	1051
281	20250219	145400	293491370	7940	7940	7940	7940	1
282	20250219	145300	293483430	7940	7940	7940	7940	0
283	20250219	145200	293483430	7940	7940	7940	7940	0
284	20250219	145100	293483430	7940	7940	7940	7940	1
285	20250219	145000	293475490	7940	7940	7940	7940	0
286	20250219	144900	293475490	7940	7940	7940	7940	0
287	20250219	144800	293475490	7940	7900	7940	7900	56
288	20250219	144700	293033010	7940	7940	7940	7940	0
289	20250219	144600	293033010	7940	7940	7940	7940	0
290	20250219	144500	293033010	7940	7940	7940	7940	0
291	20250219	144400	293033010	7940	7940	7940	7940	4
292	20250219	144300	293001250	7940	7940	7940	7940	2
293	20250219	144200	292985370	7940	7940	7940	7940	0
294	20250219	144100	292985370	7940	7890	7940	7890	61
295	20250219	144000	292504030	7890	7920	7920	7890	3785
296	20250219	143900	262587810	7950	7950	7950	7950	0
297	20250219	143800	262587810	7950	7950	7950	7950	0
298	20250219	143700	262587810	7950	7950	7950	7950	0
299	20250219	143600	262587810	7950	7950	7950	7950	0
300	20250219	143500	262587810	7950	7950	7950	7950	0
301	20250219	143400	262587810	7950	7950	7950	7950	0
302	20250219	143300	262587810	7950	7950	7950	7950	0
303	20250219	143200	262587810	7950	7930	7950	7920	701
304	20250219	143100	257033860	7920	7930	7930	7920	300
305	20250219	143000	254657740	7950	7950	7950	7950	0
306	20250219	142900	254657740	7950	7950	7950	7950	0
307	20250219	142800	254657740	7950	7950	7950	7950	0
308	20250219	142700	254657740	7950	7950	7950	7950	0
309	20250219	142600	254657740	7950	7950	7950	7950	300
310	20250219	142500	252272740	7950	7950	7950	7950	0
311	20250219	142400	252272740	7950	7950	7950	7950	100
312	20250219	142300	251477740	7950	7950	7950	7950	0
313	20250219	142200	251477740	7950	7950	7950	7950	0
314	20250219	142100	251477740	7950	7930	7950	7930	2
315	20250219	142000	251461860	7930	7930	7930	7930	179
316	20250219	141900	250042390	7950	7950	7950	7950	0
317	20250219	141800	250042390	7950	7950	7950	7950	0
318	20250219	141700	250042390	7950	7950	7950	7950	0
319	20250219	141600	250042390	7950	7950	7950	7950	0
320	20250219	141500	250042390	7950	7950	7950	7920	569
321	20250219	141400	245526770	7950	7940	7950	7940	470
322	20250219	141300	241793980	7940	7930	7940	7930	121
323	20250219	141200	240834440	7940	7940	7940	7940	0
324	20250219	141100	240834440	7940	7940	7940	7940	0
325	20250219	141000	240834440	7940	7940	7940	7940	0
326	20250219	140900	240834440	7940	7940	7940	7940	0
327	20250219	140800	240834440	7940	7940	7940	7940	10
328	20250219	140700	240755040	7950	7950	7950	7950	0
329	20250219	140600	240755040	7950	7950	7950	7950	0
330	20250219	140500	240755040	7950	7950	7950	7950	0
331	20250219	140400	240755040	7950	7950	7950	7950	0
332	20250219	140300	240755040	7950	7950	7950	7950	0
333	20250219	140200	240755040	7950	7920	7950	7920	301
334	20250219	140100	238371090	7950	7940	7950	7940	127
335	20250219	140000	237362700	7940	7940	7940	7940	0
336	20250219	135900	237362700	7940	7940	7940	7940	1
337	20250219	135800	237354760	7920	7930	7950	7920	1427
338	20250219	135700	226050260	7940	7940	7940	7940	1
339	20250219	135600	226042320	7940	7940	7940	7940	0
340	20250219	135500	226042320	7940	7950	7950	7940	188
341	20250219	135400	224549590	7940	7940	7940	7940	10
342	20250219	135300	224470190	7950	7950	7950	7950	0
343	20250219	135200	224470190	7950	7950	7950	7950	0
344	20250219	135100	224470190	7950	7930	7950	7920	2284
345	20250219	135000	206369750	7940	7950	7950	7940	688
346	20250219	134900	200906970	7950	7950	7950	7940	49
347	20250219	134800	200517720	7950	7950	7950	7950	0
348	20250219	134700	200517720	7950	7950	7950	7950	0
349	20250219	134600	200517720	7950	7950	7950	7950	0
350	20250219	134500	200517720	7950	7950	7950	7950	55
351	20250219	134400	200080470	7950	7950	7950	7950	1
352	20250219	134300	200072520	7940	7940	7940	7940	110
353	20250219	134200	199199120	7950	7950	7950	7950	0
354	20250219	134100	199199120	7950	7950	7950	7950	0
355	20250219	134000	199199120	7950	7950	7950	7950	11
356	20250219	133900	199111670	7950	7950	7950	7950	3
357	20250219	133800	199087820	7950	7950	7950	7950	1
358	20250219	133700	199079870	7930	7930	7930	7930	462
359	20250219	133600	195416210	7930	7960	7960	7930	2393
360	20250219	133500	176428670	7970	7970	7970	7970	2
361	20250219	133400	176412730	7950	7950	7950	7950	0
362	20250219	133300	176412730	7950	7950	7950	7950	0
363	20250219	133200	176412730	7950	7950	7950	7950	0
364	20250219	133100	176412730	7950	7950	7950	7950	1
365	20250219	133000	176404780	7950	7950	7950	7950	1
366	20250219	132900	176396830	7950	7950	7950	7950	0
367	20250219	132800	176396830	7950	7950	7950	7950	0
368	20250219	132700	176396830	7950	7950	7950	7950	0
369	20250219	132600	176396830	7950	7950	7950	7950	0
370	20250219	132500	176396830	7950	7950	7950	7950	0
371	20250219	132400	176396830	7950	7950	7950	7950	20
372	20250219	132300	176237830	7950	7950	7950	7950	1
373	20250219	132200	176229880	7970	7970	7970	7970	0
374	20250219	132100	176229880	7970	7970	7970	7970	0
375	20250219	132000	176229880	7970	7970	7970	7940	103
376	20250219	131900	175411970	7940	7970	7970	7940	202
377	20250219	131800	173808030	7940	7960	7960	7940	1002
378	20250219	131700	165846670	7970	7970	7970	7970	0
379	20250219	131600	165846670	7970	7970	7970	7970	7
380	20250219	131500	165790880	7960	7960	7960	7960	0
381	20250219	131400	165790880	7960	7960	7960	7960	0
382	20250219	131300	165790880	7960	7960	7960	7960	0
383	20250219	131200	165790880	7960	7960	7960	7960	0
384	20250219	131100	165790880	7960	7960	7960	7960	62
385	20250219	131000	165297360	7970	7970	7970	7970	0
386	20250219	130900	165297360	7970	7970	7970	7970	0
387	20250219	130800	165297360	7970	7970	7970	7970	0
388	20250219	130700	165297360	7970	7970	7970	7970	0
389	20250219	130600	165297360	7970	7970	7970	7970	0
390	20250219	130500	165297360	7970	7970	7970	7970	125
391	20250219	130400	164301110	7960	7960	7960	7960	0
392	20250219	130300	164301110	7960	7960	7960	7960	10
393	20250219	130200	164221510	7960	7960	7960	7960	23
394	20250219	130100	164038430	7960	7960	7960	7960	0
395	20250219	130000	164038430	7960	7960	7960	7960	0
396	20250219	125900	164038430	7960	7960	7960	7960	0
397	20250219	125800	164038430	7960	7960	7960	7960	50
398	20250219	125700	163640430	7950	7950	7950	7950	81
399	20250219	125600	162996480	7940	7950	7950	7940	178
400	20250219	125500	161581390	7950	7950	7950	7950	0
401	20250219	125400	161581390	7950	7950	7950	7950	1
402	20250219	125300	161573440	7960	7960	7960	7960	2
403	20250219	125200	161557520	7940	7940	7940	7940	0
404	20250219	125100	161557520	7940	7940	7940	7940	0
405	20250219	125000	161557520	7940	7950	7950	7940	56
406	20250219	124900	161112510	7950	7950	7950	7950	24
407	20250219	124800	160921710	7950	7970	7970	7950	101
408	20250219	124700	160116760	7940	7940	7940	7940	0
409	20250219	124600	160116760	7940	7940	7940	7940	0
410	20250219	124500	160116760	7940	7950	7950	7940	24
411	20250219	124400	159925970	7950	7970	7970	7950	1578
412	20250219	124300	147378870	7970	7960	7970	7960	701
413	20250219	124200	141792900	7970	7970	7970	7970	1
414	20250219	124100	141784930	7960	7960	7970	7960	188
415	20250219	124000	140288370	7960	7960	7960	7960	20
416	20250219	123900	140129170	7960	7960	7960	7960	0
417	20250219	123800	140129170	7960	7960	7960	7960	3
418	20250219	123700	140105290	7960	7950	7960	7950	2
419	20250219	123600	140089380	7960	7960	7960	7960	20
420	20250219	123500	139930180	7960	7960	7960	7960	8
421	20250219	123400	139866500	7970	7970	7970	7970	0
422	20250219	123300	139866500	7970	7970	7970	7970	0
423	20250219	123200	139866500	7970	7970	7970	7970	1
424	20250219	123100	139858530	7970	7970	7970	7970	1
425	20250219	123000	139850560	7960	7960	7960	7960	10
426	20250219	122900	139770960	7970	7970	7970	7970	0
427	20250219	122800	139770960	7970	7970	7970	7970	0
428	20250219	122700	139770960	7970	7970	7970	7970	2
429	20250219	122600	139755020	7970	7970	7970	7970	1
430	20250219	122500	139747050	7970	7970	7970	7970	0
431	20250219	122400	139747050	7970	7970	7970	7970	0
432	20250219	122300	139747050	7970	7970	7970	7970	0
433	20250219	122200	139747050	7970	7970	7970	7970	0
434	20250219	122100	139747050	7970	7970	7970	7970	0
435	20250219	122000	139747050	7970	7970	7970	7970	0
436	20250219	121900	139747050	7970	7970	7970	7970	0
437	20250219	121800	139747050	7970	7960	7970	7960	65
438	20250219	121700	139229640	7970	7970	7970	7970	0
439	20250219	121600	139229640	7970	7970	7970	7970	0
440	20250219	121500	139229640	7970	7970	7970	7970	0
441	20250219	121400	139229640	7970	7970	7970	7970	7
442	20250219	121300	139173850	7970	7970	7970	7970	0
443	20250219	121200	139173850	7970	7970	7970	7970	17
444	20250219	121100	139038360	7970	7960	7970	7960	7
445	20250219	121000	138982630	7970	7970	7970	7970	2
446	20250219	120900	138966690	7960	7960	7960	7960	5
447	20250219	120800	138926890	7970	7970	7970	7970	0
448	20250219	120700	138926890	7970	7970	7970	7970	1
449	20250219	120600	138918920	7970	7970	7970	7970	0
450	20250219	120500	138918920	7970	7940	7970	7940	43
451	20250219	120400	138577470	7970	7970	7970	7920	6096
452	20250219	120300	90240520	7980	7980	7980	7980	0
453	20250219	120200	90240520	7980	7980	7980	7980	0
454	20250219	120100	90240520	7980	7980	7980	7980	0
455	20250219	120000	90240520	7980	7980	7980	7980	0
456	20250219	115900	90240520	7980	7980	7980	7980	0
457	20250219	115800	90240520	7980	7980	7980	7980	0
458	20250219	115700	90240520	7980	7980	7980	7980	1
459	20250219	115600	90232540	7980	7980	7980	7980	0
460	20250219	115500	90232540	7980	7980	7980	7980	0
461	20250219	115400	90232540	7980	7980	7980	7980	0
462	20250219	115300	90232540	7980	7980	7980	7980	0
463	20250219	115200	90232540	7980	7980	7980	7980	0
464	20250219	115100	90232540	7980	7980	7980	7980	0
465	20250219	115000	90232540	7980	7980	7980	7980	0
466	20250219	114900	90232540	7980	7980	7980	7980	0
467	20250219	114800	90232540	7980	7980	7980	7980	0
468	20250219	114700	90232540	7980	7980	7980	7980	0
469	20250219	114600	90232540	7980	7980	7980	7980	0
470	20250219	114500	90232540	7980	7980	7980	7980	0
471	20250219	114400	90232540	7980	7980	7980	7980	0
472	20250219	114300	90232540	7980	7980	7980	7980	2
473	20250219	114200	90216580	7980	7980	7980	7980	0
474	20250219	114100	90216580	7980	7980	7980	7980	0
475	20250219	114000	90216580	7980	7980	7980	7980	0
476	20250219	113900	90216580	7980	7980	7980	7980	0
477	20250219	113800	90216580	7980	7980	7980	7980	0
478	20250219	113700	90216580	7980	7980	7980	7980	130
479	20250219	113600	89179180	7980	7980	7980	7980	0
480	20250219	113500	89179180	7980	7980	7980	7980	0
481	20250219	113400	89179180	7980	7980	7980	7980	1
482	20250219	113300	89171200	7960	7960	7960	7960	1
483	20250219	113200	89163240	7980	7980	7980	7980	1
484	20250219	113100	89155260	7960	7960	7960	7960	452
485	20250219	113000	85557340	7970	7970	7970	7970	0
486	20250219	112900	85557340	7970	7970	7970	7970	1
487	20250219	112800	85549370	7990	7990	7990	7990	0
488	20250219	112700	85549370	7990	7990	7990	7990	1
489	20250219	112600	85541380	7990	7990	7990	7990	0
490	20250219	112500	85541380	7990	7990	7990	7990	2
491	20250219	112400	85525400	7990	7990	7990	7990	0
492	20250219	112300	85525400	7990	7990	7990	7990	0
493	20250219	112200	85525400	7990	7990	7990	7990	0
494	20250219	112100	85525400	7990	7990	7990	7990	0
495	20250219	112000	85525400	7990	7990	7990	7990	0
496	20250219	111900	85525400	7990	7990	7990	7990	0
497	20250219	111800	85525400	7990	7990	7990	7990	0
498	20250219	111700	85525400	7990	7990	7990	7990	0
499	20250219	111600	85525400	7990	7990	7990	7990	2
500	20250219	111500	85509420	7970	7990	7990	7970	40
501	20250219	111400	85190420	7990	7990	7990	7990	0
502	20250219	111300	85190420	7990	7990	7990	7990	32
503	20250219	111200	84934740	7970	8000	8000	7970	4
504	20250219	111100	84902810	8010	8010	8010	8000	203
505	20250219	111000	83278790	7970	7980	7980	7970	550
506	20250219	110900	78895070	7970	7980	7980	7970	569
507	20250219	110800	74354460	8020	8020	8020	7980	8
508	20250219	110700	74290340	7980	7980	7980	7980	0
509	20250219	110600	74290340	7980	8020	8020	7980	3
510	20250219	110500	74266320	7980	7980	7980	7980	0
511	20250219	110400	74266320	7980	7980	7980	7980	0
512	20250219	110300	74266320	7980	7980	7980	7980	0
513	20250219	110200	74266320	7980	7980	7980	7980	1
514	20250219	110100	74258340	8020	8010	8020	8010	500
515	20250219	110000	70249760	7990	7990	7990	7990	0
516	20250219	105900	70249760	7990	7990	7990	7990	0
517	20250219	105800	70249760	7990	8010	8010	7990	2
518	20250219	105700	70233760	7990	7990	7990	7990	9
519	20250219	105600	70161850	8010	8010	8010	8010	5
520	20250219	105500	70121800	8010	8010	8010	8010	0
521	20250219	105400	70121800	8010	8010	8010	8010	0
522	20250219	105300	70121800	8010	8000	8010	8000	103
523	20250219	105200	69297780	8000	8000	8000	8000	1000
524	20250219	105100	61297780	8000	8000	8000	8000	0
525	20250219	105000	61297780	8000	8000	8000	8000	0
526	20250219	104900	61297780	8000	8000	8000	8000	27
527	20250219	104800	61081780	8000	8000	8000	8000	0
528	20250219	104700	61081780	8000	8000	8000	8000	0
529	20250219	104600	61081780	8000	8000	8000	8000	0
530	20250219	104500	61081780	8000	7970	8000	7970	351
531	20250219	104400	58284280	8000	8000	8000	8000	0
532	20250219	104300	58284280	8000	8000	8000	8000	0
533	20250219	104200	58284280	8000	8000	8000	8000	0
534	20250219	104100	58284280	8000	7980	8000	7980	3
535	20250219	104000	58260300	7980	7980	8000	7970	87
536	20250219	103900	57566810	8000	8000	8000	8000	1
537	20250219	103800	57558810	7970	7970	7970	7970	2
538	20250219	103700	57542870	8000	8000	8000	8000	0
539	20250219	103600	57542870	8000	8000	8000	8000	1
540	20250219	103500	57534870	8000	8000	8000	8000	0
541	20250219	103400	57534870	8000	8000	8000	8000	0
542	20250219	103300	57534870	8000	8000	8000	8000	0
543	20250219	103200	57534870	8000	7990	8000	7960	452
544	20250219	103100	53935370	8000	7970	8000	7970	86
545	20250219	103000	53249920	8000	8000	8000	8000	0
546	20250219	102900	53249920	8000	8000	8000	8000	0
547	20250219	102800	53249920	8000	7970	8000	7970	521
548	20250219	102700	49097520	8000	8000	8000	7980	22
549	20250219	102600	48921920	8000	7970	8000	7970	23
550	20250219	102500	48738580	8000	7970	8000	7970	61
551	20250219	102400	48252380	7980	7970	7980	7970	397
552	20250219	102300	45087200	8010	8010	8010	7970	147
553	20250219	102200	43915530	7980	7990	7990	7980	1246
554	20250219	102100	33972430	7980	7980	7980	7980	0
555	20250219	102000	33972430	7980	7980	7980	7980	0
556	20250219	101900	33972430	7980	7980	7980	7980	0
557	20250219	101800	33972430	7980	7980	7980	7980	2
558	20250219	101700	33956470	7980	7980	7980	7980	0
559	20250219	101600	33956470	7980	7980	7980	7980	1
560	20250219	101500	33948490	7980	8030	8030	7980	9
561	20250219	101400	33876270	8030	8030	8030	8030	1
562	20250219	101300	33868240	7980	7990	7990	7980	17
563	20250219	101200	33732420	8000	8030	8030	8000	627
564	20250219	101100	28697700	8030	8010	8030	8010	3
565	20250219	101000	28673650	8030	8010	8030	8010	3
566	20250219	100900	28649600	8030	8030	8030	8030	0
567	20250219	100800	28649600	8030	7980	8030	7980	1485
568	20250219	100700	16759600	7990	8000	8000	7990	478
569	20250219	100600	12940180	8020	8020	8020	8020	0
570	20250219	100500	12940180	8020	8020	8020	8020	1
571	20250219	100400	12932160	8000	8000	8000	8000	0
572	20250219	100300	12932160	8000	8000	8000	8000	3
573	20250219	100200	12908160	8010	8020	8020	8010	8
574	20250219	100100	12844060	8000	8000	8000	8000	87
575	20250219	100000	12148060	8020	8020	8020	8020	4
576	20250219	095900	12115980	8030	8030	8030	8030	0
577	20250219	095800	12115980	8030	8030	8030	8030	0
578	20250219	095700	12115980	8030	8030	8030	8030	0
579	20250219	095600	12115980	8030	8030	8030	8030	1
580	20250219	095500	12107950	8010	8010	8010	8010	3
581	20250219	095400	12083920	8000	8000	8000	7990	204
582	20250219	095300	10452940	8030	8030	8030	8030	0
583	20250219	095200	10452940	8030	8030	8030	8030	0
584	20250219	095100	10452940	8030	8030	8030	8030	1
585	20250219	095000	10444910	8000	7980	8030	7980	111
586	20250219	094900	9557080	8030	8030	8030	8030	0
587	20250219	094800	9557080	8030	8030	8030	8030	3
588	20250219	094700	9532990	8030	8030	8030	8030	0
589	20250219	094600	9532990	8030	8030	8030	8030	0
590	20250219	094500	9532990	8030	8030	8030	8030	0
591	20250219	094400	9532990	8030	8030	8030	8030	0
592	20250219	094300	9532990	8030	8030	8030	8030	6
593	20250219	094200	9484810	7990	7990	7990	7990	149
594	20250219	094100	8294300	8030	8030	8030	8030	1
595	20250219	094000	8286270	8030	8030	8030	8030	0
596	20250219	093900	8286270	8030	8030	8030	8030	0
597	20250219	093800	8286270	8030	8030	8030	8030	0
598	20250219	093700	8286270	8030	8030	8030	8030	0
599	20250219	093600	8286270	8030	8030	8030	8030	0
600	20250219	093500	8286270	8030	8030	8030	8030	100
601	20250219	093400	7483270	8030	8030	8030	8030	0
602	20250219	093300	7483270	8030	8030	8030	8030	1
603	20250219	093200	7475240	8000	8000	8000	8000	70
604	20250219	093100	6915240	8030	8000	8030	7990	241
605	20250219	093000	4988910	8030	8030	8030	8000	76
606	20250219	092900	4380580	8040	8040	8040	8040	0
607	20250219	092800	4380580	8040	8040	8040	8040	0
608	20250219	092700	4380580	8040	8040	8040	8040	0
609	20250219	092600	4380580	8040	8040	8040	8040	0
610	20250219	092500	4380580	8040	8000	8040	8000	81
611	20250219	092400	3732540	8000	8000	8000	8000	1
612	20250219	092300	3724540	8040	8040	8040	8040	1
613	20250219	092200	3716500	8040	8040	8040	8040	5
614	20250219	092100	3676300	8040	8040	8040	8040	0
615	20250219	092000	3676300	8040	8040	8040	8040	0
616	20250219	091900	3676300	8040	8040	8040	8040	0
617	20250219	091800	3676300	8040	8040	8040	8040	0
618	20250219	091700	3676300	8040	8020	8040	8020	95
619	20250219	091600	2914360	8030	8030	8030	8030	0
620	20250219	091500	2914360	8030	8030	8030	8030	1
621	20250219	091400	2906330	8030	8030	8030	8030	1
622	20250219	091300	2898300	7990	7990	7990	7990	0
623	20250219	091200	2898300	7990	7990	7990	7990	1
624	20250219	091100	2890310	8030	8030	8030	8030	1
625	20250219	091000	2882280	8000	8000	8000	8000	100
626	20250219	090900	2082280	8030	8030	8030	8010	37
627	20250219	090800	1785390	8030	8030	8030	8030	0
628	20250219	090700	1785390	8030	8030	8030	8030	0
629	20250219	090600	1785390	8030	8000	8030	8000	11
630	20250219	090500	1697360	8030	8030	8030	8030	0
631	20250219	090400	1697360	8030	8030	8030	8030	1
632	20250219	090300	1689330	8000	8000	8030	8000	102
633	20250219	090200	873300	8030	8030	8030	8030	5
634	20250219	090100	833150	8030	8030	8030	8030	1
635	20250219	090000	825120	8010	8040	8040	8010	103