KissMeData/124560/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	202500	254143915	2935	2935	2935	2935	2534
3	20250219	202400	254143915	2935	2935	2935	2935	0
4	20250219	202300	254143915	2935	2935	2935	2935	0
5	20250219	202200	254143915	2935	2935	2935	2935	0
6	20250219	202100	254143915	2935	2935	2935	2935	0
7	20250219	202000	254143915	2935	2935	2935	2935	0
8	20250219	201900	254143915	2935	2935	2935	2935	0
9	20250219	201800	254143915	2935	2935	2935	2935	0
10	20250219	201700	254143915	2935	2935	2935	2935	0
11	20250219	201600	254143915	2935	2935	2935	2935	0
12	20250219	201500	254143915	2935	2935	2935	2935	0
13	20250219	201400	254143915	2935	2935	2935	2935	0
14	20250219	201300	254143915	2935	2935	2935	2935	0
15	20250219	201200	254143915	2935	2935	2935	2935	0
16	20250219	201100	254143915	2935	2935	2935	2935	0
17	20250219	201000	254143915	2935	2935	2935	2935	0
18	20250219	200900	254143915	2935	2935	2935	2935	0
19	20250219	200800	254143915	2935	2935	2935	2935	0
20	20250219	200700	254143915	2935	2935	2935	2935	0
21	20250219	200600	254143915	2935	2935	2935	2935	0
22	20250219	200500	254143915	2935	2935	2935	2935	0
23	20250219	200400	254143915	2935	2935	2935	2935	0
24	20250219	200300	254143915	2935	2935	2935	2935	0
25	20250219	200200	254143915	2935	2935	2935	2935	0
26	20250219	200100	254143915	2935	2935	2935	2935	0
27	20250219	200000	254143915	2935	2935	2935	2935	0
28	20250219	195900	254143915	2935	2935	2935	2935	0
29	20250219	195800	254143915	2935	2935	2935	2935	0
30	20250219	195700	254143915	2935	2935	2935	2935	0
31	20250219	195600	254143915	2935	2935	2935	2935	0
32	20250219	195500	254143915	2935	2935	2935	2935	2534
33	20250219	195400	254143915	2935	2935	2935	2935	0
34	20250219	195300	254143915	2935	2935	2935	2935	0
35	20250219	195200	254143915	2935	2935	2935	2935	0
36	20250219	195100	254143915	2935	2935	2935	2935	0
37	20250219	195000	254143915	2935	2935	2935	2935	0
38	20250219	194900	254143915	2935	2935	2935	2935	0
39	20250219	194800	254143915	2935	2935	2935	2935	0
40	20250219	194700	254143915	2935	2935	2935	2935	0
41	20250219	194600	254143915	2935	2935	2935	2935	0
42	20250219	194500	254143915	2935	2935	2935	2935	0
43	20250219	194400	254143915	2935	2935	2935	2935	0
44	20250219	194300	254143915	2935	2935	2935	2935	0
45	20250219	194200	254143915	2935	2935	2935	2935	0
46	20250219	194100	254143915	2935	2935	2935	2935	0
47	20250219	194000	254143915	2935	2935	2935	2935	0
48	20250219	193900	254143915	2935	2935	2935	2935	0
49	20250219	193800	254143915	2935	2935	2935	2935	0
50	20250219	193700	254143915	2935	2935	2935	2935	0
51	20250219	193600	254143915	2935	2935	2935	2935	0
52	20250219	193500	254143915	2935	2935	2935	2935	0
53	20250219	193400	254143915	2935	2935	2935	2935	0
54	20250219	193300	254143915	2935	2935	2935	2935	0
55	20250219	193200	254143915	2935	2935	2935	2935	0
56	20250219	193100	254143915	2935	2935	2935	2935	0
57	20250219	193000	254143915	2935	2935	2935	2935	0
58	20250219	192900	254143915	2935	2935	2935	2935	0
59	20250219	192800	254143915	2935	2935	2935	2935	0
60	20250219	192700	254143915	2935	2935	2935	2935	0
61	20250219	192600	254143915	2935	2935	2935	2935	0
62	20250219	192500	254143915	2935	2935	2935	2935	2534
63	20250219	192400	254143915	2935	2935	2935	2935	0
64	20250219	192300	254143915	2935	2935	2935	2935	0
65	20250219	192200	254143915	2935	2935	2935	2935	0
66	20250219	192100	254143915	2935	2935	2935	2935	0
67	20250219	192000	254143915	2935	2935	2935	2935	0
68	20250219	191900	254143915	2935	2935	2935	2935	0
69	20250219	191800	254143915	2935	2935	2935	2935	0
70	20250219	191700	254143915	2935	2935	2935	2935	0
71	20250219	191600	254143915	2935	2935	2935	2935	0
72	20250219	191500	254143915	2935	2935	2935	2935	0
73	20250219	191400	254143915	2935	2935	2935	2935	0
74	20250219	191300	254143915	2935	2935	2935	2935	0
75	20250219	191200	254143915	2935	2935	2935	2935	0
76	20250219	191100	254143915	2935	2935	2935	2935	0
77	20250219	191000	254143915	2935	2935	2935	2935	0
78	20250219	190900	254143915	2935	2935	2935	2935	0
79	20250219	190800	254143915	2935	2935	2935	2935	0
80	20250219	190700	254143915	2935	2935	2935	2935	0
81	20250219	190600	254143915	2935	2935	2935	2935	0
82	20250219	190500	254143915	2935	2935	2935	2935	0
83	20250219	190400	254143915	2935	2935	2935	2935	0
84	20250219	190300	254143915	2935	2935	2935	2935	0
85	20250219	190200	254143915	2935	2935	2935	2935	0
86	20250219	190100	254143915	2935	2935	2935	2935	0
87	20250219	190000	254143915	2935	2935	2935	2935	0
88	20250219	185900	254143915	2935	2935	2935	2935	0
89	20250219	185800	254143915	2935	2935	2935	2935	0
90	20250219	185700	254143915	2935	2935	2935	2935	0
91	20250219	185600	254143915	2935	2935	2935	2935	0
92	20250219	185500	254143915	2935	2935	2935	2935	2534
93	20250219	185400	254143915	2935	2935	2935	2935	0
94	20250219	185300	254143915	2935	2935	2935	2935	0
95	20250219	185200	254143915	2935	2935	2935	2935	0
96	20250219	185100	254143915	2935	2935	2935	2935	0
97	20250219	185000	254143915	2935	2935	2935	2935	0
98	20250219	184900	254143915	2935	2935	2935	2935	0
99	20250219	184800	254143915	2935	2935	2935	2935	0
100	20250219	184700	254143915	2935	2935	2935	2935	0
101	20250219	184600	254143915	2935	2935	2935	2935	0
102	20250219	184500	254143915	2935	2935	2935	2935	0
103	20250219	184400	254143915	2935	2935	2935	2935	0
104	20250219	184300	254143915	2935	2935	2935	2935	0
105	20250219	184200	254143915	2935	2935	2935	2935	0
106	20250219	184100	254143915	2935	2935	2935	2935	0
107	20250219	184000	254143915	2935	2935	2935	2935	0
108	20250219	183900	254143915	2935	2935	2935	2935	0
109	20250219	183800	254143915	2935	2935	2935	2935	0
110	20250219	183700	254143915	2935	2935	2935	2935	0
111	20250219	183600	254143915	2935	2935	2935	2935	0
112	20250219	183500	254143915	2935	2935	2935	2935	0
113	20250219	183400	254143915	2935	2935	2935	2935	0
114	20250219	183300	254143915	2935	2935	2935	2935	0
115	20250219	183200	254143915	2935	2935	2935	2935	0
116	20250219	183100	254143915	2935	2935	2935	2935	0
117	20250219	183000	254143915	2935	2935	2935	2935	0
118	20250219	182900	254143915	2935	2935	2935	2935	0
119	20250219	182800	254143915	2935	2935	2935	2935	0
120	20250219	182700	254143915	2935	2935	2935	2935	0
121	20250219	182600	254143915	2935	2935	2935	2935	0
122	20250219	182500	254143915	2935	2935	2935	2935	2534
123	20250219	182400	254143915	2935	2935	2935	2935	0
124	20250219	182300	254143915	2935	2935	2935	2935	0
125	20250219	182200	254143915	2935	2935	2935	2935	0
126	20250219	182100	254143915	2935	2935	2935	2935	0
127	20250219	182000	254143915	2935	2935	2935	2935	0
128	20250219	181900	254143915	2935	2935	2935	2935	0
129	20250219	181800	254143915	2935	2935	2935	2935	0
130	20250219	181700	254143915	2935	2935	2935	2935	0
131	20250219	181600	254143915	2935	2935	2935	2935	0
132	20250219	181500	254143915	2935	2935	2935	2935	0
133	20250219	181400	254143915	2935	2935	2935	2935	0
134	20250219	181300	254143915	2935	2935	2935	2935	0
135	20250219	181200	254143915	2935	2935	2935	2935	0
136	20250219	181100	254143915	2935	2935	2935	2935	0
137	20250219	181000	254143915	2935	2935	2935	2935	0
138	20250219	180900	254143915	2935	2935	2935	2935	0
139	20250219	180800	254143915	2935	2935	2935	2935	0
140	20250219	180700	254143915	2935	2935	2935	2935	0
141	20250219	180600	254143915	2935	2935	2935	2935	0
142	20250219	180500	254143915	2935	2935	2935	2935	0
143	20250219	180400	254143915	2935	2935	2935	2935	0
144	20250219	180300	254143915	2935	2935	2935	2935	0
145	20250219	180200	254143915	2935	2935	2935	2935	0
146	20250219	180100	254143915	2935	2935	2935	2935	0
147	20250219	180000	254143915	2935	2935	2935	2935	0
148	20250219	175900	254143915	2935	2935	2935	2935	0
149	20250219	175800	254143915	2935	2935	2935	2935	0
150	20250219	175700	254143915	2935	2935	2935	2935	0
151	20250219	175600	254143915	2935	2935	2935	2935	0
152	20250219	175500	254143915	2935	2935	2935	2935	2534
153	20250219	175400	254143915	2935	2935	2935	2935	0
154	20250219	175300	254143915	2935	2935	2935	2935	0
155	20250219	175200	254143915	2935	2935	2935	2935	0
156	20250219	175100	254143915	2935	2935	2935	2935	0
157	20250219	175000	254143915	2935	2935	2935	2935	0
158	20250219	174900	254143915	2935	2935	2935	2935	0
159	20250219	174800	254143915	2935	2935	2935	2935	0
160	20250219	174700	254143915	2935	2935	2935	2935	0
161	20250219	174600	254143915	2935	2935	2935	2935	0
162	20250219	174500	254143915	2935	2935	2935	2935	0
163	20250219	174400	254143915	2935	2935	2935	2935	0
164	20250219	174300	254143915	2935	2935	2935	2935	0
165	20250219	174200	254143915	2935	2935	2935	2935	0
166	20250219	174100	254143915	2935	2935	2935	2935	0
167	20250219	174000	254143915	2935	2935	2935	2935	0
168	20250219	173900	254143915	2935	2935	2935	2935	0
169	20250219	173800	254143915	2935	2935	2935	2935	0
170	20250219	173700	254143915	2935	2935	2935	2935	0
171	20250219	173600	254143915	2935	2935	2935	2935	0
172	20250219	173500	254143915	2935	2935	2935	2935	0
173	20250219	173400	254143915	2935	2935	2935	2935	0
174	20250219	173300	254143915	2935	2935	2935	2935	0
175	20250219	173200	254143915	2935	2935	2935	2935	0
176	20250219	173100	254143915	2935	2935	2935	2935	0
177	20250219	173000	254143915	2935	2935	2935	2935	0
178	20250219	172900	254143915	2935	2935	2935	2935	0
179	20250219	172800	254143915	2935	2935	2935	2935	0
180	20250219	172700	254143915	2935	2935	2935	2935	0
181	20250219	172600	254143915	2935	2935	2935	2935	0
182	20250219	172500	254143915	2935	2935	2935	2935	2534
183	20250219	172400	254143915	2935	2935	2935	2935	0
184	20250219	172300	254143915	2935	2935	2935	2935	0
185	20250219	172200	254143915	2935	2935	2935	2935	0
186	20250219	172100	254143915	2935	2935	2935	2935	0
187	20250219	172000	254143915	2935	2935	2935	2935	0
188	20250219	171900	254143915	2935	2935	2935	2935	0
189	20250219	171800	254143915	2935	2935	2935	2935	0
190	20250219	171700	254143915	2935	2935	2935	2935	0
191	20250219	171600	254143915	2935	2935	2935	2935	0
192	20250219	171500	254143915	2935	2935	2935	2935	0
193	20250219	171400	254143915	2935	2935	2935	2935	0
194	20250219	171300	254143915	2935	2935	2935	2935	0
195	20250219	171200	254143915	2935	2935	2935	2935	0
196	20250219	171100	254143915	2935	2935	2935	2935	0
197	20250219	171000	254143915	2935	2935	2935	2935	0
198	20250219	170900	254143915	2935	2935	2935	2935	0
199	20250219	170800	254143915	2935	2935	2935	2935	0
200	20250219	170700	254143915	2935	2935	2935	2935	0
201	20250219	170600	254143915	2935	2935	2935	2935	0
202	20250219	170500	254143915	2935	2935	2935	2935	0
203	20250219	170400	254143915	2935	2935	2935	2935	0
204	20250219	170300	254143915	2935	2935	2935	2935	0
205	20250219	170200	254143915	2935	2935	2935	2935	0
206	20250219	170100	254143915	2935	2935	2935	2935	0
207	20250219	170000	254143915	2935	2935	2935	2935	0
208	20250219	165900	254143915	2935	2935	2935	2935	0
209	20250219	165800	254143915	2935	2935	2935	2935	0
210	20250219	165700	254143915	2935	2935	2935	2935	0
211	20250219	165600	254143915	2935	2935	2935	2935	0
212	20250219	165500	254143915	2935	2935	2935	2935	2534
213	20250219	165400	254143915	2935	2935	2935	2935	0
214	20250219	165300	254143915	2935	2935	2935	2935	0
215	20250219	165200	254143915	2935	2935	2935	2935	0
216	20250219	165100	254143915	2935	2935	2935	2935	0
217	20250219	165000	254143915	2935	2935	2935	2935	0
218	20250219	164900	254143915	2935	2935	2935	2935	0
219	20250219	164800	254143915	2935	2935	2935	2935	0
220	20250219	164700	254143915	2935	2935	2935	2935	0
221	20250219	164600	254143915	2935	2935	2935	2935	0
222	20250219	164500	254143915	2935	2935	2935	2935	0
223	20250219	164400	254143915	2935	2935	2935	2935	0
224	20250219	164300	254143915	2935	2935	2935	2935	0
225	20250219	164200	254143915	2935	2935	2935	2935	0
226	20250219	164100	254143915	2935	2935	2935	2935	0
227	20250219	164000	254143915	2935	2935	2935	2935	0
228	20250219	163900	254143915	2935	2935	2935	2935	0
229	20250219	163800	254143915	2935	2935	2935	2935	0
230	20250219	163700	254143915	2935	2935	2935	2935	0
231	20250219	163600	254143915	2935	2935	2935	2935	0
232	20250219	163500	254143915	2935	2935	2935	2935	0
233	20250219	163400	254143915	2935	2935	2935	2935	0
234	20250219	163300	254143915	2935	2935	2935	2935	0
235	20250219	163200	254143915	2935	2935	2935	2935	0
236	20250219	163100	254143915	2935	2935	2935	2935	0
237	20250219	163000	254143915	2935	2935	2935	2935	0
238	20250219	162900	254143915	2935	2935	2935	2935	0
239	20250219	162800	254143915	2935	2935	2935	2935	0
240	20250219	162700	254143915	2935	2935	2935	2935	0
241	20250219	162600	254143915	2935	2935	2935	2935	0
242	20250219	162500	254143915	2935	2935	2935	2935	2534
243	20250219	162400	254143915	2935	2935	2935	2935	0
244	20250219	162300	254143915	2935	2935	2935	2935	0
245	20250219	162200	254143915	2935	2935	2935	2935	0
246	20250219	162100	254143915	2935	2935	2935	2935	0
247	20250219	162000	254143915	2935	2935	2935	2935	0
248	20250219	161900	254143915	2935	2935	2935	2935	0
249	20250219	161800	254143915	2935	2935	2935	2935	0
250	20250219	161700	254143915	2935	2935	2935	2935	0
251	20250219	161600	254143915	2935	2935	2935	2935	0
252	20250219	161500	254143915	2935	2935	2935	2935	0
253	20250219	161400	254143915	2935	2935	2935	2935	0
254	20250219	161300	254143915	2935	2935	2935	2935	0
255	20250219	161200	254143915	2935	2935	2935	2935	0
256	20250219	161100	254143915	2935	2935	2935	2935	0
257	20250219	161000	254143915	2935	2935	2935	2935	0
258	20250219	160900	254143915	2935	2935	2935	2935	0
259	20250219	160800	254143915	2935	2935	2935	2935	0
260	20250219	160700	254143915	2935	2935	2935	2935	0
261	20250219	160600	254143915	2935	2935	2935	2935	0
262	20250219	160500	254143915	2935	2935	2935	2935	0
263	20250219	160400	254143915	2935	2935	2935	2935	0
264	20250219	160300	254143915	2935	2935	2935	2935	0
265	20250219	160200	254143915	2935	2935	2935	2935	0
266	20250219	160100	254143915	2935	2935	2935	2935	0
267	20250219	160000	254143915	2935	2935	2935	2935	0
268	20250219	155900	254143915	2935	2935	2935	2935	0
269	20250219	155800	254143915	2935	2935	2935	2935	0
270	20250219	155700	254143915	2935	2935	2935	2935	0
271	20250219	155600	254143915	2935	2935	2935	2935	0
272	20250219	155500	254143915	2935	2935	2935	2935	2534
273	20250219	155400	254143915	2935	2935	2935	2935	0
274	20250219	155300	254143915	2935	2935	2935	2935	0
275	20250219	155200	254143915	2935	2935	2935	2935	0
276	20250219	155100	254143915	2935	2935	2935	2935	0
277	20250219	155000	254143915	2935	2935	2935	2935	0
278	20250219	154900	254143915	2935	2935	2935	2935	0
279	20250219	154800	254143915	2935	2935	2935	2935	0
280	20250219	154700	254143915	2935	2935	2935	2935	0
281	20250219	154600	254143915	2935	2935	2935	2935	0
282	20250219	154500	254143915	2935	2935	2935	2935	0
283	20250219	154400	254143915	2935	2935	2935	2935	0
284	20250219	154300	254143915	2935	2935	2935	2935	0
285	20250219	154200	254143915	2935	2935	2935	2935	0
286	20250219	154100	254143915	2935	2935	2935	2935	0
287	20250219	154000	254143915	2935	2935	2935	2935	0
288	20250219	153900	254143915	2935	2935	2935	2935	0
289	20250219	153800	254143915	2935	2935	2935	2935	0
290	20250219	153700	254143915	2935	2935	2935	2935	0
291	20250219	153600	254143915	2935	2935	2935	2935	0
292	20250219	153500	254143915	2935	2935	2935	2935	0
293	20250219	153400	254143915	2935	2935	2935	2935	0
294	20250219	153300	254143915	2935	2935	2935	2935	0
295	20250219	153200	254143915	2935	2935	2935	2935	0
296	20250219	153100	254143915	2935	2935	2935	2935	0
297	20250219	153000	254143915	2935	2935	2935	2935	2534
298	20250219	152900	246706625	2930	2930	2930	2930	0
299	20250219	152800	246706625	2930	2930	2930	2930	0
300	20250219	152700	246706625	2930	2930	2930	2930	0
301	20250219	152600	246706625	2930	2930	2930	2930	0
302	20250219	152500	246706625	2930	2930	2930	2930	0
303	20250219	152400	246706625	2930	2930	2930	2930	0
304	20250219	152300	246706625	2930	2930	2930	2930	0
305	20250219	152200	246706625	2930	2930	2930	2930	0
306	20250219	152100	246706625	2930	2930	2930	2930	0
307	20250219	152000	246706625	2930	2930	2930	2930	0
308	20250219	151900	246706625	2930	2930	2930	2930	51
309	20250219	151800	246557195	2920	2920	2920	2920	4
310	20250219	151700	246545515	2930	2935	2935	2930	102
311	20250219	151600	246246370	2930	2930	2930	2930	1004
312	20250219	151500	243304650	2930	2930	2930	2930	828
313	20250219	151400	240878610	2930	2930	2930	2930	0
314	20250219	151300	240878610	2930	2930	2930	2930	545
315	20250219	151200	239281760	2930	2930	2930	2930	1501
316	20250219	151100	234883830	2925	2925	2925	2925	0
317	20250219	151000	234883830	2925	2925	2925	2925	0
318	20250219	150900	234883830	2925	2925	2925	2925	2201
319	20250219	150800	228445905	2925	2915	2925	2915	6
320	20250219	150700	228428375	2935	2935	2935	2935	0
321	20250219	150600	228428375	2935	2935	2935	2935	0
322	20250219	150500	228428375	2935	2935	2935	2935	0
323	20250219	150400	228428375	2935	2935	2935	2935	0
324	20250219	150300	228428375	2935	2930	2935	2915	3502
325	20250219	150200	218210360	2935	2935	2935	2935	1
326	20250219	150100	218207425	2920	2930	2930	2920	6000
327	20250219	150000	200687385	2935	2930	2935	2930	435
328	20250219	145900	199412820	2920	2920	2920	2920	21
329	20250219	145800	199351500	2920	2935	2935	2920	1501
330	20250219	145700	194964565	2920	2935	2935	2920	201
331	20250219	145600	194377630	2925	2925	2925	2925	28
332	20250219	145500	194295730	2930	2930	2930	2930	0
333	20250219	145400	194295730	2930	2930	2930	2930	0
334	20250219	145300	194295730	2930	2930	2930	2930	22
335	20250219	145200	194231270	2930	2930	2930	2930	1
336	20250219	145100	194228340	2930	2930	2930	2930	1
337	20250219	145000	194225410	2935	2935	2935	2935	4
338	20250219	144900	194213670	2935	2935	2935	2935	0
339	20250219	144800	194213670	2935	2935	2935	2935	0
340	20250219	144700	194213670	2935	2935	2935	2935	1
341	20250219	144600	194210735	2930	2930	2930	2930	3
342	20250219	144500	194201945	2935	2935	2935	2935	0
343	20250219	144400	194201945	2935	2935	2935	2935	0
344	20250219	144300	194201945	2935	2935	2935	2935	0
345	20250219	144200	194201945	2935	2935	2935	2935	0
346	20250219	144100	194201945	2935	2935	2935	2935	0
347	20250219	144000	194201945	2935	2935	2935	2935	0
348	20250219	143900	194201945	2935	2930	2935	2930	9
349	20250219	143800	194175570	2930	2930	2930	2930	0
350	20250219	143700	194175570	2930	2930	2930	2930	1300
351	20250219	143600	190366570	2930	2930	2930	2920	477
352	20250219	143500	188973460	2910	2910	2910	2910	3
353	20250219	143400	188964730	2915	2930	2930	2915	495
354	20250219	143300	187521790	2915	2930	2930	2915	3003
355	20250219	143200	178766795	2920	2920	2920	2920	0
356	20250219	143100	178766795	2920	2920	2920	2920	1144
357	20250219	143000	175426315	2925	2925	2925	2925	0
358	20250219	142900	175426315	2925	2925	2925	2925	1663
359	20250219	142800	170562040	2930	2930	2930	2930	0
360	20250219	142700	170562040	2930	2930	2930	2930	10
361	20250219	142600	170532740	2930	2930	2930	2930	3
362	20250219	142500	170523950	2935	2935	2935	2935	0
363	20250219	142400	170523950	2935	2935	2935	2935	0
364	20250219	142300	170523950	2935	2935	2935	2935	0
365	20250219	142200	170523950	2935	2935	2935	2935	0
366	20250219	142100	170523950	2935	2935	2935	2935	0
367	20250219	142000	170523950	2935	2935	2935	2935	0
368	20250219	141900	170523950	2935	2935	2935	2935	0
369	20250219	141800	170523950	2935	2935	2935	2935	0
370	20250219	141700	170523950	2935	2935	2935	2935	2
371	20250219	141600	170518080	2935	2935	2935	2935	0
372	20250219	141500	170518080	2935	2935	2935	2935	34
373	20250219	141400	170418290	2925	2925	2925	2925	0
374	20250219	141300	170418290	2925	2925	2925	2925	0
375	20250219	141200	170418290	2925	2925	2925	2925	0
376	20250219	141100	170418290	2925	2925	2925	2925	0
377	20250219	141000	170418290	2925	2925	2925	2925	0
378	20250219	140900	170418290	2925	2925	2925	2925	0
379	20250219	140800	170418290	2925	2925	2925	2925	0
380	20250219	140700	170418290	2925	2925	2925	2925	50
381	20250219	140600	170272040	2930	2930	2930	2930	1
382	20250219	140500	170269110	2930	2930	2930	2930	0
383	20250219	140400	170269110	2930	2930	2930	2930	599
384	20250219	140300	168514040	2930	2930	2930	2930	0
385	20250219	140200	168514040	2930	2930	2930	2930	0
386	20250219	140100	168514040	2930	2930	2930	2930	0
387	20250219	140000	168514040	2930	2930	2930	2930	0
388	20250219	135900	168514040	2930	2930	2930	2930	0
389	20250219	135800	168514040	2930	2930	2930	2930	0
390	20250219	135700	168514040	2930	2930	2930	2930	2
391	20250219	135600	168508180	2925	2925	2925	2925	0
392	20250219	135500	168508180	2925	2925	2925	2925	0
393	20250219	135400	168508180	2925	2925	2925	2925	3970
394	20250219	135300	156895930	2925	2925	2925	2925	390
395	20250219	135200	155755180	2925	2925	2925	2925	10
396	20250219	135100	155725930	2925	2925	2925	2925	0
397	20250219	135000	155725930	2925	2925	2925	2925	515
398	20250219	134900	154219555	2920	2920	2920	2920	0
399	20250219	134800	154219555	2920	2920	2920	2920	1490
400	20250219	134700	149868755	2920	2920	2920	2920	0
401	20250219	134600	149868755	2920	2920	2920	2920	897
402	20250219	134500	147249515	2920	2920	2920	2920	0
403	20250219	134400	147249515	2920	2920	2920	2920	413
404	20250219	134300	146043555	2920	2920	2920	2920	673
405	20250219	134200	144078395	2920	2920	2920	2920	0
406	20250219	134100	144078395	2920	2920	2920	2920	170
407	20250219	134000	143581995	2915	2915	2915	2915	2
408	20250219	133900	143576165	2920	2920	2920	2920	0
409	20250219	133800	143576165	2920	2920	2920	2920	0
410	20250219	133700	143576165	2920	2920	2920	2920	0
411	20250219	133600	143576165	2920	2920	2920	2920	0
412	20250219	133500	143576165	2920	2920	2920	2920	456
413	20250219	133400	142244645	2920	2920	2920	2920	0
414	20250219	133300	142244645	2920	2920	2920	2920	4
415	20250219	133200	142232965	2920	2920	2920	2920	0
416	20250219	133100	142232965	2920	2920	2920	2920	0
417	20250219	133000	142232965	2920	2920	2920	2920	0
418	20250219	132900	142232965	2920	2920	2920	2920	0
419	20250219	132800	142232965	2920	2920	2920	2920	0
420	20250219	132700	142232965	2920	2920	2920	2920	474
421	20250219	132600	140848885	2920	2920	2920	2920	0
422	20250219	132500	140848885	2920	2920	2920	2920	0
423	20250219	132400	140848885	2920	2920	2920	2920	1
424	20250219	132300	140845965	2915	2915	2915	2915	0
425	20250219	132200	140845965	2915	2915	2915	2915	0
426	20250219	132100	140845965	2915	2915	2915	2915	0
427	20250219	132000	140845965	2915	2915	2915	2915	0
428	20250219	131900	140845965	2915	2915	2915	2915	347
429	20250219	131800	139834460	2915	2915	2915	2915	952
430	20250219	131700	137059380	2915	2915	2915	2915	52
431	20250219	131600	136907800	2925	2925	2925	2925	0
432	20250219	131500	136907800	2925	2925	2925	2925	0
433	20250219	131400	136907800	2925	2925	2925	2925	0
434	20250219	131300	136907800	2925	2925	2925	2925	0
435	20250219	131200	136907800	2925	2925	2925	2925	0
436	20250219	131100	136907800	2925	2925	2925	2925	1
437	20250219	131000	136904875	2915	2915	2915	2915	77
438	20250219	130900	136680420	2925	2925	2925	2925	3
439	20250219	130800	136671645	2920	2920	2920	2920	0
440	20250219	130700	136671645	2920	2920	2920	2920	0
441	20250219	130600	136671645	2920	2920	2920	2920	1133
442	20250219	130500	133363285	2920	2920	2920	2920	7
443	20250219	130400	133342845	2920	2920	2920	2920	576
444	20250219	130300	131660925	2925	2925	2925	2925	0
445	20250219	130200	131660925	2925	2925	2925	2925	1
446	20250219	130100	131658000	2920	2920	2920	2920	50
447	20250219	130000	131512000	2925	2925	2925	2925	0
448	20250219	125900	131512000	2925	2925	2925	2925	131
449	20250219	125800	131128825	2925	2930	2930	2925	314
450	20250219	125700	130208815	2930	2930	2930	2930	0
451	20250219	125600	130208815	2930	2930	2930	2930	0
452	20250219	125500	130208815	2930	2930	2930	2930	0
453	20250219	125400	130208815	2930	2930	2930	2930	0
454	20250219	125300	130208815	2930	2930	2930	2930	0
455	20250219	125200	130208815	2930	2930	2930	2930	0
456	20250219	125100	130208815	2930	2930	2930	2930	0
457	20250219	125000	130208815	2930	2930	2930	2930	0
458	20250219	124900	130208815	2930	2930	2930	2930	0
459	20250219	124800	130208815	2930	2930	2930	2930	0
460	20250219	124700	130208815	2930	2930	2930	2930	0
461	20250219	124600	130208815	2930	2930	2930	2930	0
462	20250219	124500	130208815	2930	2930	2930	2930	172
463	20250219	124400	129704855	2930	2930	2930	2930	0
464	20250219	124300	129704855	2930	2930	2930	2930	1
465	20250219	124200	129701925	2930	2930	2930	2930	0
466	20250219	124100	129701925	2930	2930	2930	2930	0
467	20250219	124000	129701925	2930	2930	2930	2930	0
468	20250219	123900	129701925	2930	2930	2930	2930	0
469	20250219	123800	129701925	2930	2930	2930	2930	200
470	20250219	123700	129115925	2935	2935	2935	2935	0
471	20250219	123600	129115925	2935	2935	2935	2935	0
472	20250219	123500	129115925	2935	2935	2935	2935	0
473	20250219	123400	129115925	2935	2935	2935	2935	0
474	20250219	123300	129115925	2935	2935	2935	2935	0
475	20250219	123200	129115925	2935	2935	2935	2935	172
476	20250219	123100	128611105	2930	2930	2930	2930	0
477	20250219	123000	128611105	2930	2930	2930	2930	0
478	20250219	122900	128611105	2930	2930	2930	2930	0
479	20250219	122800	128611105	2930	2930	2930	2930	0
480	20250219	122700	128611105	2930	2930	2930	2930	0
481	20250219	122600	128611105	2930	2930	2930	2930	0
482	20250219	122500	128611105	2930	2930	2930	2930	0
483	20250219	122400	128611105	2930	2930	2930	2930	0
484	20250219	122300	128611105	2930	2930	2930	2930	0
485	20250219	122200	128611105	2930	2930	2930	2930	0
486	20250219	122100	128611105	2930	2930	2930	2930	0
487	20250219	122000	128611105	2930	2930	2930	2930	34
488	20250219	121900	128511485	2930	2930	2930	2930	2
489	20250219	121800	128505625	2925	2925	2925	2925	0
490	20250219	121700	128505625	2925	2925	2925	2925	0
491	20250219	121600	128505625	2925	2920	2925	2920	606
492	20250219	121500	126733225	2925	2925	2925	2925	1
493	20250219	121400	126730300	2925	2925	2925	2925	0
494	20250219	121300	126730300	2925	2925	2925	2925	0
495	20250219	121200	126730300	2925	2925	2925	2925	1677
496	20250219	121100	121825075	2925	2925	2925	2925	0
497	20250219	121000	121825075	2925	2925	2925	2925	0
498	20250219	120900	121825075	2925	2925	2925	2925	0
499	20250219	120800	121825075	2925	2925	2925	2925	0
500	20250219	120700	121825075	2925	2925	2925	2925	19
501	20250219	120600	121769500	2925	2925	2925	2925	0
502	20250219	120500	121769500	2925	2925	2925	2925	0
503	20250219	120400	121769500	2925	2925	2925	2925	0
504	20250219	120300	121769500	2925	2925	2925	2925	1
505	20250219	120200	121766575	2925	2925	2925	2925	0
506	20250219	120100	121766575	2925	2925	2925	2925	0
507	20250219	120000	121766575	2925	2925	2925	2925	0
508	20250219	115900	121766575	2925	2925	2925	2925	0
509	20250219	115800	121766575	2925	2925	2925	2925	0
510	20250219	115700	121766575	2925	2925	2925	2925	0
511	20250219	115600	121766575	2925	2925	2925	2925	0
512	20250219	115500	121766575	2925	2925	2925	2925	1
513	20250219	115400	121763650	2935	2935	2935	2935	10
514	20250219	115300	121734300	2935	2935	2935	2935	0
515	20250219	115200	121734300	2935	2935	2935	2935	0
516	20250219	115100	121734300	2935	2930	2935	2930	1017
517	20250219	115000	118750005	2930	2930	2930	2930	0
518	20250219	114900	118750005	2930	2930	2930	2930	0
519	20250219	114800	118750005	2930	2930	2930	2930	2
520	20250219	114700	118744145	2920	2920	2920	2920	50
521	20250219	114600	118598145	2920	2920	2920	2920	0
522	20250219	114500	118598145	2920	2920	2920	2920	0
523	20250219	114400	118598145	2920	2920	2920	2920	38
524	20250219	114300	118487185	2920	2920	2920	2920	1
525	20250219	114200	118484265	2930	2930	2930	2930	0
526	20250219	114100	118484265	2930	2930	2930	2930	0
527	20250219	114000	118484265	2930	2930	2930	2930	0
528	20250219	113900	118484265	2930	2930	2930	2930	0
529	20250219	113800	118484265	2930	2930	2930	2930	0
530	20250219	113700	118484265	2930	2930	2930	2930	1
531	20250219	113600	118481335	2930	2930	2930	2930	1000
532	20250219	113500	115551335	2935	2935	2935	2935	0
533	20250219	113400	115551335	2935	2930	2935	2930	56
534	20250219	113300	115387250	2930	2930	2935	2930	472
535	20250219	113200	114004285	2935	2935	2935	2935	2
536	20250219	113100	113998415	2930	2930	2930	2930	502
537	20250219	113000	112527555	2930	2930	2930	2930	894
538	20250219	112900	109908135	2930	2930	2930	2930	2106
539	20250219	112800	103737555	2930	2930	2930	2930	0
540	20250219	112700	103737555	2930	2930	2930	2930	0
541	20250219	112600	103737555	2930	2930	2930	2930	0
542	20250219	112500	103737555	2930	2930	2930	2930	0
543	20250219	112400	103737555	2930	2930	2930	2930	0
544	20250219	112300	103737555	2930	2930	2930	2930	0
545	20250219	112200	103737555	2930	2930	2930	2930	0
546	20250219	112100	103737555	2930	2930	2930	2930	0
547	20250219	112000	103737555	2930	2930	2930	2930	1122
548	20250219	111900	100450095	2930	2930	2930	2930	16
549	20250219	111800	100403215	2930	2930	2930	2930	0
550	20250219	111700	100403215	2930	2930	2930	2930	1021
551	20250219	111600	97411685	2930	2930	2930	2925	2924
552	20250219	111500	88846935	2915	2925	2925	2915	966
553	20250219	111400	86021415	2920	2920	2920	2920	229
554	20250219	111300	85352735	2915	2915	2915	2915	0
555	20250219	111200	85352735	2915	2915	2915	2915	0
556	20250219	111100	85352735	2915	2915	2915	2915	0
557	20250219	111000	85352735	2915	2915	2915	2915	1
558	20250219	110900	85349820	2920	2920	2920	2920	0
559	20250219	110800	85349820	2920	2920	2920	2920	0
560	20250219	110700	85349820	2920	2920	2920	2920	0
561	20250219	110600	85349820	2920	2920	2920	2920	120
562	20250219	110500	84999420	2920	2920	2920	2920	0
563	20250219	110400	84999420	2920	2920	2920	2920	0
564	20250219	110300	84999420	2920	2920	2920	2920	0
565	20250219	110200	84999420	2920	2920	2920	2920	692
566	20250219	110100	82978780	2920	2920	2920	2920	1308
567	20250219	110000	79159420	2915	2915	2915	2915	17
568	20250219	105900	79109865	2915	2915	2915	2915	0
569	20250219	105800	79109865	2915	2915	2915	2915	2
570	20250219	105700	79104035	2900	2900	2900	2900	2
571	20250219	105600	79098235	2900	2905	2905	2900	217
572	20250219	105500	78467915	2920	2920	2920	2920	0
573	20250219	105400	78467915	2920	2920	2920	2920	200
574	20250219	105300	77883915	2920	2920	2920	2920	0
575	20250219	105200	77883915	2920	2915	2920	2915	3
576	20250219	105100	77875165	2915	2915	2915	2915	0
577	20250219	105000	77875165	2915	2915	2915	2915	0
578	20250219	104900	77875165	2915	2915	2915	2915	825
579	20250219	104800	75470290	2905	2905	2905	2905	0
580	20250219	104700	75470290	2905	2905	2905	2905	175
581	20250219	104600	74961915	2900	2900	2900	2900	0
582	20250219	104500	74961915	2900	2900	2900	2900	0
583	20250219	104400	74961915	2900	2900	2900	2900	400
584	20250219	104300	73801915	2900	2900	2900	2900	7
585	20250219	104200	73781615	2895	2900	2900	2895	126
586	20250219	104100	73416305	2900	2900	2900	2900	31
587	20250219	104000	73326405	2905	2905	2905	2905	0
588	20250219	103900	73326405	2905	2905	2905	2905	0
589	20250219	103800	73326405	2905	2905	2905	2905	1
590	20250219	103700	73323500	2905	2905	2905	2905	0
591	20250219	103600	73323500	2905	2905	2905	2905	102
592	20250219	103500	73027190	2895	2895	2895	2895	0
593	20250219	103400	73027190	2895	2895	2895	2895	0
594	20250219	103300	73027190	2895	2895	2895	2895	18
595	20250219	103200	72975080	2900	2900	2900	2900	171
596	20250219	103100	72479180	2900	2900	2900	2900	0
597	20250219	103000	72479180	2900	2900	2900	2900	77
598	20250219	102900	72255880	2900	2900	2900	2900	400
599	20250219	102800	71095880	2910	2915	2915	2890	4975
600	20250219	102700	56670510	2900	2900	2900	2900	0
601	20250219	102600	56670510	2900	2905	2905	2900	1000
602	20250219	102500	53765730	2905	2905	2905	2905	1200
603	20250219	102400	50279730	2905	2905	2905	2905	0
604	20250219	102300	50279730	2905	2905	2905	2905	4
605	20250219	102200	50268110	2910	2910	2910	2910	18
606	20250219	102100	50215730	2900	2900	2900	2900	0
607	20250219	102000	50215730	2900	2900	2900	2900	0
608	20250219	101900	50215730	2900	2900	2900	2900	0
609	20250219	101800	50215730	2900	2900	2900	2900	0
610	20250219	101700	50215730	2900	2900	2900	2900	0
611	20250219	101600	50215730	2900	2900	2900	2900	37
612	20250219	101500	50108430	2915	2915	2915	2915	0
613	20250219	101400	50108430	2915	2915	2915	2915	11
614	20250219	101300	50076365	2900	2900	2900	2900	0
615	20250219	101200	50076365	2900	2900	2900	2900	16
616	20250219	101100	50029965	2900	2915	2915	2900	15
617	20250219	101000	49986390	2915	2915	2915	2915	0
618	20250219	100900	49986390	2915	2915	2915	2915	35
619	20250219	100800	49884365	2915	2925	2925	2915	12
620	20250219	100700	49849275	2925	2920	2925	2920	13
621	20250219	100600	49811300	2925	2925	2925	2925	2
622	20250219	100500	49805450	2925	2925	2925	2925	1
623	20250219	100400	49802525	2900	2925	2925	2900	933
624	20250219	100300	47095500	2900	2900	2900	2900	0
625	20250219	100200	47095500	2900	2915	2915	2900	2700
626	20250219	100100	39252740	2925	2925	2925	2925	53
627	20250219	100000	39097715	2925	2920	2925	2920	17
628	20250219	095900	39048070	2920	2920	2920	2920	1
629	20250219	095800	39045150	2925	2925	2925	2925	1
630	20250219	095700	39042225	2925	2920	2925	2920	122
631	20250219	095600	38685975	2920	2920	2920	2920	0
632	20250219	095500	38685975	2920	2920	2920	2920	0
633	20250219	095400	38685975	2920	2920	2920	2920	0
634	20250219	095300	38685975	2920	2920	2920	2920	0
635	20250219	095200	38685975	2920	2915	2920	2915	330
636	20250219	095100	37722500	2915	2915	2915	2915	0
637	20250219	095000	37722500	2915	2915	2915	2915	0
638	20250219	094900	37722500	2915	2915	2915	2915	5
639	20250219	094800	37707925	2915	2915	2915	2915	0
640	20250219	094700	37707925	2915	2910	2915	2910	225
641	20250219	094600	37053165	2915	2915	2915	2915	0
642	20250219	094500	37053165	2915	2915	2915	2915	337
643	20250219	094400	36070810	2915	2915	2915	2915	33
644	20250219	094300	35974615	2915	2915	2915	2915	500
645	20250219	094200	34517115	2915	2915	2915	2915	1
646	20250219	094100	34514200	2915	2915	2915	2915	0
647	20250219	094000	34514200	2915	2915	2915	2915	0
648	20250219	093900	34514200	2915	2915	2915	2915	200
649	20250219	093800	33931200	2900	2910	2910	2900	5390
650	20250219	093700	18284490	2910	2910	2910	2910	0
651	20250219	093600	18284490	2910	2910	2910	2910	122
652	20250219	093500	17929470	2915	2915	2915	2915	0
653	20250219	093400	17929470	2915	2915	2915	2915	0
654	20250219	093300	17929470	2915	2905	2915	2905	6
655	20250219	093200	17911990	2905	2905	2905	2905	103
656	20250219	093100	17612775	2910	2915	2915	2910	153
657	20250219	093000	17167500	2915	2915	2915	2915	0
658	20250219	092900	17167500	2915	2915	2915	2915	500
659	20250219	092800	15710000	2915	2910	2915	2910	102
660	20250219	092700	15413170	2910	2910	2910	2910	3
661	20250219	092600	15404440	2910	2910	2910	2910	200
662	20250219	092500	14822440	2910	2910	2910	2910	500
663	20250219	092400	13367440	2915	2915	2915	2915	897
664	20250219	092300	10752685	2910	2915	2915	2910	42
665	20250219	092200	10630455	2915	2915	2915	2915	5
666	20250219	092100	10615880	2915	2915	2915	2915	0
667	20250219	092000	10615880	2915	2915	2915	2915	0
668	20250219	091900	10615880	2915	2915	2915	2915	0
669	20250219	091800	10615880	2915	2915	2915	2915	0
670	20250219	091700	10615880	2915	2915	2915	2915	24
671	20250219	091600	10545920	2910	2905	2910	2905	228
672	20250219	091500	9883575	2900	2910	2910	2900	742
673	20250219	091400	7727235	2915	2915	2915	2915	0
674	20250219	091300	7727235	2915	2915	2915	2915	0
675	20250219	091200	7727235	2915	2910	2915	2910	81
676	20250219	091100	7491325	2910	2910	2910	2910	10
677	20250219	091000	7462225	2915	2915	2915	2915	0
678	20250219	090900	7462225	2915	2915	2915	2915	53
679	20250219	090800	7307730	2910	2910	2910	2910	400
680	20250219	090700	6143730	2910	2910	2910	2910	0
681	20250219	090600	6143730	2910	2910	2910	2910	300
682	20250219	090500	5270730	2910	2910	2910	2910	783
683	20250219	090400	2992200	2910	2910	2910	2910	0
684	20250219	090300	2992200	2910	2910	2910	2910	5
685	20250219	090200	2977650	2910	2910	2910	2910	0
686	20250219	090100	2977650	2910	2915	2920	2910	472
687	20250219	090000	1603070	2910	2915	2915	2910	550