KissMeData/012690/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	185900	356515575	2980	2980	2980	2980	3602
3	20250220	185800	356515575	2980	2980	2980	2980	0
4	20250220	185700	356515575	2980	2980	2980	2980	0
5	20250220	185600	356515575	2980	2980	2980	2980	0
6	20250220	185500	356515575	2980	2980	2980	2980	0
7	20250220	185400	356515575	2980	2980	2980	2980	0
8	20250220	185300	356515575	2980	2980	2980	2980	0
9	20250220	185200	356515575	2980	2980	2980	2980	0
10	20250220	185100	356515575	2980	2980	2980	2980	0
11	20250220	185000	356515575	2980	2980	2980	2980	0
12	20250220	184900	356515575	2980	2980	2980	2980	0
13	20250220	184800	356515575	2980	2980	2980	2980	0
14	20250220	184700	356515575	2980	2980	2980	2980	0
15	20250220	184600	356515575	2980	2980	2980	2980	0
16	20250220	184500	356515575	2980	2980	2980	2980	0
17	20250220	184400	356515575	2980	2980	2980	2980	0
18	20250220	184300	356515575	2980	2980	2980	2980	0
19	20250220	184200	356515575	2980	2980	2980	2980	0
20	20250220	184100	356515575	2980	2980	2980	2980	0
21	20250220	184000	356515575	2980	2980	2980	2980	0
22	20250220	183900	356515575	2980	2980	2980	2980	0
23	20250220	183800	356515575	2980	2980	2980	2980	0
24	20250220	183700	356515575	2980	2980	2980	2980	0
25	20250220	183600	356515575	2980	2980	2980	2980	0
26	20250220	183500	356515575	2980	2980	2980	2980	0
27	20250220	183400	356515575	2980	2980	2980	2980	0
28	20250220	183300	356515575	2980	2980	2980	2980	0
29	20250220	183200	356515575	2980	2980	2980	2980	0
30	20250220	183100	356515575	2980	2980	2980	2980	0
31	20250220	183000	356515575	2980	2980	2980	2980	0
32	20250220	182900	356515575	2980	2980	2980	2980	3602
33	20250220	182800	356515575	2980	2980	2980	2980	0
34	20250220	182700	356515575	2980	2980	2980	2980	0
35	20250220	182600	356515575	2980	2980	2980	2980	0
36	20250220	182500	356515575	2980	2980	2980	2980	0
37	20250220	182400	356515575	2980	2980	2980	2980	0
38	20250220	182300	356515575	2980	2980	2980	2980	0
39	20250220	182200	356515575	2980	2980	2980	2980	0
40	20250220	182100	356515575	2980	2980	2980	2980	0
41	20250220	182000	356515575	2980	2980	2980	2980	0
42	20250220	181900	356515575	2980	2980	2980	2980	0
43	20250220	181800	356515575	2980	2980	2980	2980	0
44	20250220	181700	356515575	2980	2980	2980	2980	0
45	20250220	181600	356515575	2980	2980	2980	2980	0
46	20250220	181500	356515575	2980	2980	2980	2980	0
47	20250220	181400	356515575	2980	2980	2980	2980	0
48	20250220	181300	356515575	2980	2980	2980	2980	0
49	20250220	181200	356515575	2980	2980	2980	2980	0
50	20250220	181100	356515575	2980	2980	2980	2980	0
51	20250220	181000	356515575	2980	2980	2980	2980	0
52	20250220	180900	356515575	2980	2980	2980	2980	0
53	20250220	180800	356515575	2980	2980	2980	2980	0
54	20250220	180700	356515575	2980	2980	2980	2980	0
55	20250220	180600	356515575	2980	2980	2980	2980	0
56	20250220	180500	356515575	2980	2980	2980	2980	0
57	20250220	180400	356515575	2980	2980	2980	2980	0
58	20250220	180300	356515575	2980	2980	2980	2980	0
59	20250220	180200	356515575	2980	2980	2980	2980	0
60	20250220	180100	356515575	2980	2980	2980	2980	0
61	20250220	180000	356515575	2980	2980	2980	2980	0
62	20250220	175900	356515575	2980	2980	2980	2980	3602
63	20250220	175800	356515575	2980	2980	2980	2980	0
64	20250220	175700	356515575	2980	2980	2980	2980	0
65	20250220	175600	356515575	2980	2980	2980	2980	0
66	20250220	175500	356515575	2980	2980	2980	2980	0
67	20250220	175400	356515575	2980	2980	2980	2980	0
68	20250220	175300	356515575	2980	2980	2980	2980	0
69	20250220	175200	356515575	2980	2980	2980	2980	0
70	20250220	175100	356515575	2980	2980	2980	2980	0
71	20250220	175000	356515575	2980	2980	2980	2980	0
72	20250220	174900	356515575	2980	2980	2980	2980	0
73	20250220	174800	356515575	2980	2980	2980	2980	0
74	20250220	174700	356515575	2980	2980	2980	2980	0
75	20250220	174600	356515575	2980	2980	2980	2980	0
76	20250220	174500	356515575	2980	2980	2980	2980	0
77	20250220	174400	356515575	2980	2980	2980	2980	0
78	20250220	174300	356515575	2980	2980	2980	2980	0
79	20250220	174200	356515575	2980	2980	2980	2980	0
80	20250220	174100	356515575	2980	2980	2980	2980	0
81	20250220	174000	356515575	2980	2980	2980	2980	0
82	20250220	173900	356515575	2980	2980	2980	2980	0
83	20250220	173800	356515575	2980	2980	2980	2980	0
84	20250220	173700	356515575	2980	2980	2980	2980	0
85	20250220	173600	356515575	2980	2980	2980	2980	0
86	20250220	173500	356515575	2980	2980	2980	2980	0
87	20250220	173400	356515575	2980	2980	2980	2980	0
88	20250220	173300	356515575	2980	2980	2980	2980	0
89	20250220	173200	356515575	2980	2980	2980	2980	0
90	20250220	173100	356515575	2980	2980	2980	2980	0
91	20250220	173000	356515575	2980	2980	2980	2980	0
92	20250220	172900	356515575	2980	2980	2980	2980	3602
93	20250220	172800	356515575	2980	2980	2980	2980	0
94	20250220	172700	356515575	2980	2980	2980	2980	0
95	20250220	172600	356515575	2980	2980	2980	2980	0
96	20250220	172500	356515575	2980	2980	2980	2980	0
97	20250220	172400	356515575	2980	2980	2980	2980	0
98	20250220	172300	356515575	2980	2980	2980	2980	0
99	20250220	172200	356515575	2980	2980	2980	2980	0
100	20250220	172100	356515575	2980	2980	2980	2980	0
101	20250220	172000	356515575	2980	2980	2980	2980	0
102	20250220	171900	356515575	2980	2980	2980	2980	0
103	20250220	171800	356515575	2980	2980	2980	2980	0
104	20250220	171700	356515575	2980	2980	2980	2980	0
105	20250220	171600	356515575	2980	2980	2980	2980	0
106	20250220	171500	356515575	2980	2980	2980	2980	0
107	20250220	171400	356515575	2980	2980	2980	2980	0
108	20250220	171300	356515575	2980	2980	2980	2980	0
109	20250220	171200	356515575	2980	2980	2980	2980	0
110	20250220	171100	356515575	2980	2980	2980	2980	0
111	20250220	171000	356515575	2980	2980	2980	2980	0
112	20250220	170900	356515575	2980	2980	2980	2980	0
113	20250220	170800	356515575	2980	2980	2980	2980	0
114	20250220	170700	356515575	2980	2980	2980	2980	0
115	20250220	170600	356515575	2980	2980	2980	2980	0
116	20250220	170500	356515575	2980	2980	2980	2980	0
117	20250220	170400	356515575	2980	2980	2980	2980	0
118	20250220	170300	356515575	2980	2980	2980	2980	0
119	20250220	170200	356515575	2980	2980	2980	2980	0
120	20250220	170100	356515575	2980	2980	2980	2980	0
121	20250220	170000	356515575	2980	2980	2980	2980	0
122	20250220	165900	356515575	2980	2980	2980	2980	3602
123	20250220	165800	356515575	2980	2980	2980	2980	0
124	20250220	165700	356515575	2980	2980	2980	2980	0
125	20250220	165600	356515575	2980	2980	2980	2980	0
126	20250220	165500	356515575	2980	2980	2980	2980	0
127	20250220	165400	356515575	2980	2980	2980	2980	0
128	20250220	165300	356515575	2980	2980	2980	2980	0
129	20250220	165200	356515575	2980	2980	2980	2980	0
130	20250220	165100	356515575	2980	2980	2980	2980	0
131	20250220	165000	356515575	2980	2980	2980	2980	0
132	20250220	164900	356515575	2980	2980	2980	2980	0
133	20250220	164800	356515575	2980	2980	2980	2980	0
134	20250220	164700	356515575	2980	2980	2980	2980	0
135	20250220	164600	356515575	2980	2980	2980	2980	0
136	20250220	164500	356515575	2980	2980	2980	2980	0
137	20250220	164400	356515575	2980	2980	2980	2980	0
138	20250220	164300	356515575	2980	2980	2980	2980	0
139	20250220	164200	356515575	2980	2980	2980	2980	0
140	20250220	164100	356515575	2980	2980	2980	2980	0
141	20250220	164000	356515575	2980	2980	2980	2980	0
142	20250220	163900	356515575	2980	2980	2980	2980	0
143	20250220	163800	356515575	2980	2980	2980	2980	0
144	20250220	163700	356515575	2980	2980	2980	2980	0
145	20250220	163600	356515575	2980	2980	2980	2980	0
146	20250220	163500	356515575	2980	2980	2980	2980	0
147	20250220	163400	356515575	2980	2980	2980	2980	0
148	20250220	163300	356515575	2980	2980	2980	2980	0
149	20250220	163200	356515575	2980	2980	2980	2980	0
150	20250220	163100	356515575	2980	2980	2980	2980	0
151	20250220	163000	356515575	2980	2980	2980	2980	0
152	20250220	162900	356515575	2980	2980	2980	2980	3602
153	20250220	162800	356515575	2980	2980	2980	2980	0
154	20250220	162700	356515575	2980	2980	2980	2980	0
155	20250220	162600	356515575	2980	2980	2980	2980	0
156	20250220	162500	356515575	2980	2980	2980	2980	0
157	20250220	162400	356515575	2980	2980	2980	2980	0
158	20250220	162300	356515575	2980	2980	2980	2980	0
159	20250220	162200	356515575	2980	2980	2980	2980	0
160	20250220	162100	356515575	2980	2980	2980	2980	0
161	20250220	162000	356515575	2980	2980	2980	2980	0
162	20250220	161900	356515575	2980	2980	2980	2980	0
163	20250220	161800	356515575	2980	2980	2980	2980	0
164	20250220	161700	356515575	2980	2980	2980	2980	0
165	20250220	161600	356515575	2980	2980	2980	2980	0
166	20250220	161500	356515575	2980	2980	2980	2980	0
167	20250220	161400	356515575	2980	2980	2980	2980	0
168	20250220	161300	356515575	2980	2980	2980	2980	0
169	20250220	161200	356515575	2980	2980	2980	2980	0
170	20250220	161100	356515575	2980	2980	2980	2980	0
171	20250220	161000	356515575	2980	2980	2980	2980	0
172	20250220	160900	356515575	2980	2980	2980	2980	0
173	20250220	160800	356515575	2980	2980	2980	2980	0
174	20250220	160700	356515575	2980	2980	2980	2980	0
175	20250220	160600	356515575	2980	2980	2980	2980	0
176	20250220	160500	356515575	2980	2980	2980	2980	0
177	20250220	160400	356515575	2980	2980	2980	2980	0
178	20250220	160300	356515575	2980	2980	2980	2980	0
179	20250220	160200	356515575	2980	2980	2980	2980	0
180	20250220	160100	356515575	2980	2980	2980	2980	0
181	20250220	160000	356515575	2980	2980	2980	2980	0
182	20250220	155900	356515575	2980	2980	2980	2980	3602
183	20250220	155800	356515575	2980	2980	2980	2980	0
184	20250220	155700	356515575	2980	2980	2980	2980	0
185	20250220	155600	356515575	2980	2980	2980	2980	0
186	20250220	155500	356515575	2980	2980	2980	2980	0
187	20250220	155400	356515575	2980	2980	2980	2980	0
188	20250220	155300	356515575	2980	2980	2980	2980	0
189	20250220	155200	356515575	2980	2980	2980	2980	0
190	20250220	155100	356515575	2980	2980	2980	2980	0
191	20250220	155000	356515575	2980	2980	2980	2980	0
192	20250220	154900	356515575	2980	2980	2980	2980	0
193	20250220	154800	356515575	2980	2980	2980	2980	0
194	20250220	154700	356515575	2980	2980	2980	2980	0
195	20250220	154600	356515575	2980	2980	2980	2980	0
196	20250220	154500	356515575	2980	2980	2980	2980	0
197	20250220	154400	356515575	2980	2980	2980	2980	0
198	20250220	154300	356515575	2980	2980	2980	2980	0
199	20250220	154200	356515575	2980	2980	2980	2980	0
200	20250220	154100	356515575	2980	2980	2980	2980	0
201	20250220	154000	356515575	2980	2980	2980	2980	0
202	20250220	153900	356515575	2980	2980	2980	2980	0
203	20250220	153800	356515575	2980	2980	2980	2980	0
204	20250220	153700	356515575	2980	2980	2980	2980	0
205	20250220	153600	356515575	2980	2980	2980	2980	0
206	20250220	153500	356515575	2980	2980	2980	2980	0
207	20250220	153400	356515575	2980	2980	2980	2980	0
208	20250220	153300	356515575	2980	2980	2980	2980	0
209	20250220	153200	356515575	2980	2980	2980	2980	0
210	20250220	153100	356515575	2980	2980	2980	2980	0
211	20250220	153000	356515575	2980	2980	2980	2980	3602
212	20250220	152900	345781615	2985	2985	2985	2985	0
213	20250220	152800	345781615	2985	2985	2985	2985	0
214	20250220	152700	345781615	2985	2985	2985	2985	0
215	20250220	152600	345781615	2985	2985	2985	2985	0
216	20250220	152500	345781615	2985	2985	2985	2985	0
217	20250220	152400	345781615	2985	2985	2985	2985	0
218	20250220	152300	345781615	2985	2985	2985	2985	0
219	20250220	152200	345781615	2985	2985	2985	2985	0
220	20250220	152100	345781615	2985	2985	2985	2985	0
221	20250220	152000	345781615	2985	2985	2985	2985	0
222	20250220	151900	345781615	2985	2985	2985	2985	12
223	20250220	151800	345745795	2990	2990	2990	2990	1
224	20250220	151700	345742805	2980	2990	2990	2980	1320
225	20250220	151600	341807205	2990	2985	2990	2985	626
226	20250220	151500	339938585	2990	2985	2990	2985	31
227	20250220	151400	339846045	2985	2985	2985	2985	103
228	20250220	151300	339538590	2990	2990	2990	2990	2
229	20250220	151200	339532610	2990	2980	2990	2980	10481
230	20250220	151100	308299200	2985	2990	2990	2985	389
231	20250220	151000	307138025	2990	2990	2990	2990	3
232	20250220	150900	307129055	2990	2990	2990	2990	2
233	20250220	150800	307123075	2990	2990	2990	2990	12
234	20250220	150700	307087195	2990	2985	2990	2985	4
235	20250220	150600	307075245	2990	2990	2990	2990	19
236	20250220	150500	307018435	2990	2985	2990	2985	1521
237	20250220	150400	302478240	2990	2990	2990	2990	2
238	20250220	150300	302472260	2990	2990	2990	2990	2
239	20250220	150200	302466280	2990	2990	2990	2990	149
240	20250220	150100	302020770	2995	2995	2995	2995	2
241	20250220	150000	302014780	3000	2995	3000	2995	2
242	20250220	145900	302008785	3000	2990	3000	2990	5
243	20250220	145800	301993810	3000	3000	3000	3000	2
244	20250220	145700	301987810	3000	3000	3000	3000	3
245	20250220	145600	301978810	3000	2995	3000	2995	2
246	20250220	145500	301972815	3000	3000	3000	3000	2
247	20250220	145400	301966815	3000	3000	3000	3000	2
248	20250220	145300	301960815	3000	3000	3000	3000	3
249	20250220	145200	301951815	3000	3000	3000	3000	2
250	20250220	145100	301945815	3000	3000	3000	3000	2
251	20250220	145000	301939815	3000	3000	3000	2995	5
252	20250220	144900	301924820	2990	3000	3000	2990	53
253	20250220	144800	301766320	3000	3000	3000	3000	2
254	20250220	144700	301760320	3000	3000	3000	3000	2
255	20250220	144600	301754320	3000	2995	3000	2995	9107
256	20250220	144500	274478320	2995	2985	2995	2985	13
257	20250220	144400	274439485	2985	2990	2990	2985	954
258	20250220	144300	271591505	2995	2995	2995	2995	0
259	20250220	144200	271591505	2995	2995	2995	2995	0
260	20250220	144100	271591505	2995	2995	2995	2995	0
261	20250220	144000	271591505	2995	2995	2995	2995	1
262	20250220	143900	271588510	2990	2990	2990	2990	45
263	20250220	143800	271453960	2990	2990	2990	2990	0
264	20250220	143700	271453960	2990	2985	2990	2985	2
265	20250220	143600	271447985	2990	2990	2990	2990	4
266	20250220	143500	271436025	2995	2990	2995	2990	6
267	20250220	143400	271418075	2990	2990	2990	2990	30
268	20250220	143300	271328375	2995	2995	2995	2995	0
269	20250220	143200	271328375	2995	2995	2995	2995	0
270	20250220	143100	271328375	2995	2990	2995	2990	2
271	20250220	143000	271322390	2995	2995	2995	2995	0
272	20250220	142900	271322390	2995	2995	2995	2995	0
273	20250220	142800	271322390	2995	2995	2995	2995	1
274	20250220	142700	271319395	2985	2990	2990	2985	5726
275	20250220	142600	254201230	2995	2990	2995	2990	2
276	20250220	142500	254195245	2995	2990	2995	2990	13
277	20250220	142400	254156315	2995	2995	2995	2995	15
278	20250220	142300	254111390	2995	2995	2995	2995	0
279	20250220	142200	254111390	2995	2995	2995	2995	1
280	20250220	142100	254108395	2995	2995	2995	2995	0
281	20250220	142000	254108395	2995	2995	2995	2995	0
282	20250220	141900	254108395	2995	2995	2995	2990	39
283	20250220	141800	253991740	2995	2990	2995	2990	41
284	20250220	141700	253868950	2995	2995	2995	2995	0
285	20250220	141600	253868950	2995	2995	2995	2995	1259
286	20250220	141500	250098245	3000	3000	3000	3000	31
287	20250220	141400	250005245	2995	2995	2995	2995	0
288	20250220	141300	250005245	2995	2995	2995	2995	0
289	20250220	141200	250005245	2995	2995	3000	2995	19
290	20250220	141100	249948255	3000	3000	3000	3000	0
291	20250220	141000	249948255	3000	2995	3000	2995	1001
292	20250220	140900	246950255	3000	2995	3000	2995	101
293	20250220	140800	246647755	3000	3000	3000	3000	0
294	20250220	140700	246647755	3000	3000	3000	3000	0
295	20250220	140600	246647755	3000	2995	3000	2995	2
296	20250220	140500	246641760	3000	2995	3000	2995	1002
297	20250220	140400	243640765	2995	2995	2995	2995	1000
298	20250220	140300	240645765	3000	3000	3000	3000	0
299	20250220	140200	240645765	3000	3000	3000	3000	0
300	20250220	140100	240645765	3000	3000	3000	3000	0
301	20250220	140000	240645765	3000	3000	3000	3000	1
302	20250220	135900	240642765	2995	2995	2995	2995	1
303	20250220	135800	240639770	3000	3000	3000	3000	0
304	20250220	135700	240639770	3000	3000	3000	3000	0
305	20250220	135600	240639770	3000	3000	3000	3000	11
306	20250220	135500	240606770	2995	3000	3000	2995	551
307	20250220	135400	238956520	2995	2995	2995	2995	500
308	20250220	135300	237459020	2995	2995	2995	2995	11
309	20250220	135200	237426075	2995	2995	2995	2995	5
310	20250220	135100	237411100	3000	3000	3000	3000	0
311	20250220	135000	237411100	3000	3000	3000	3000	0
312	20250220	134900	237411100	3000	3000	3000	3000	192
313	20250220	134800	236835100	3000	3005	3005	3000	2
314	20250220	134700	236829095	3000	3000	3000	3000	200
315	20250220	134600	236229095	3000	3000	3000	3000	1
316	20250220	134500	236226095	3005	3005	3005	3005	0
317	20250220	134400	236226095	3005	3005	3005	3005	0
318	20250220	134300	236226095	3005	3005	3005	3005	0
319	20250220	134200	236226095	3005	3005	3005	3005	0
320	20250220	134100	236226095	3005	3005	3005	3005	1
321	20250220	134000	236223090	3000	3000	3000	3000	1
322	20250220	133900	236220090	3000	3000	3000	3000	0
323	20250220	133800	236220090	3000	3000	3000	3000	0
324	20250220	133700	236220090	3000	3005	3005	3000	7
325	20250220	133600	236199060	3005	3005	3005	3005	10
326	20250220	133500	236169010	3000	3000	3000	3000	201
327	20250220	133400	235566010	3000	3000	3000	3000	500
328	20250220	133300	234066010	3005	3005	3005	3005	0
329	20250220	133200	234066010	3005	3005	3005	3005	1
330	20250220	133100	234063005	3000	3000	3000	3000	0
331	20250220	133000	234063005	3000	3005	3005	3000	5
332	20250220	132900	234048000	3000	3000	3000	3000	0
333	20250220	132800	234048000	3000	3000	3000	3000	0
334	20250220	132700	234048000	3000	3000	3000	3000	1
335	20250220	132600	234045000	3005	3005	3005	3005	0
336	20250220	132500	234045000	3005	3005	3005	3005	0
337	20250220	132400	234045000	3005	3005	3005	3005	20
338	20250220	132300	233984900	3005	3005	3005	3005	364
339	20250220	132200	232891080	3000	3000	3000	3000	50
340	20250220	132100	232741080	3005	3005	3005	3005	0
341	20250220	132000	232741080	3005	3005	3005	3005	0
342	20250220	131900	232741080	3005	3005	3005	3005	27
343	20250220	131800	232659945	3005	3005	3005	3005	0
344	20250220	131700	232659945	3005	2995	3005	2995	62
345	20250220	131600	232474135	2995	2995	2995	2995	0
346	20250220	131500	232474135	2995	3010	3010	2995	877
347	20250220	131400	229837520	3005	3005	3005	3005	0
348	20250220	131300	229837520	3005	3005	3005	3005	490
349	20250220	131200	228365070	3005	3000	3005	3000	2
350	20250220	131100	228359065	3005	3005	3005	3005	12
351	20250220	131000	228323005	3000	2990	3000	2990	115
352	20250220	130900	227978025	3000	3000	3000	3000	0
353	20250220	130800	227978025	3000	3000	3000	3000	0
354	20250220	130700	227978025	3000	2995	3000	2995	2
355	20250220	130600	227972030	3010	3010	3010	3010	0
356	20250220	130500	227972030	3010	3010	3010	3010	0
357	20250220	130400	227972030	3010	3010	3010	3010	0
358	20250220	130300	227972030	3010	3010	3010	3010	1
359	20250220	130200	227969020	3005	3005	3005	3005	10
360	20250220	130100	227938970	3010	3010	3010	3010	0
361	20250220	130000	227938970	3010	3010	3010	3010	0
362	20250220	125900	227938970	3010	3010	3010	3010	0
363	20250220	125800	227938970	3010	3010	3010	3010	0
364	20250220	125700	227938970	3010	3010	3010	3010	0
365	20250220	125600	227938970	3010	3005	3010	3005	36
366	20250220	125500	227830760	2990	2990	2990	2990	114
367	20250220	125400	227489900	3005	3005	3005	3005	65
368	20250220	125300	227294575	3005	2995	3005	2995	100
369	20250220	125200	226994115	3005	3005	3005	3005	0
370	20250220	125100	226994115	3005	3005	3005	3005	0
371	20250220	125000	226994115	3005	3005	3005	3005	100
372	20250220	124900	226693615	3005	3005	3005	3005	0
373	20250220	124800	226693615	3005	3005	3005	3005	0
374	20250220	124700	226693615	3005	3000	3005	3000	3
375	20250220	124600	226684605	3005	3010	3010	2990	18
376	20250220	124500	226630470	3005	2995	3005	2995	8955
377	20250220	124400	199755625	2985	2985	2985	2985	0
378	20250220	124300	199755625	2985	2990	2990	2985	388
379	20250220	124200	198596450	3000	3000	3000	3000	0
380	20250220	124100	198596450	3000	3000	3000	3000	0
381	20250220	124000	198596450	3000	2995	3000	2995	4
382	20250220	123900	198584455	3000	3000	3000	3000	0
383	20250220	123800	198584455	3000	3000	3000	3000	0
384	20250220	123700	198584455	3000	2995	3000	2995	300
385	20250220	123600	197685655	2995	2995	2995	2995	0
386	20250220	123500	197685655	2995	2995	2995	2995	0
387	20250220	123400	197685655	2995	2990	2995	2990	2
388	20250220	123300	197679670	2995	2995	2995	2995	0
389	20250220	123200	197679670	2995	2980	2995	2980	1270
390	20250220	123100	193895055	2995	2995	2995	2995	0
391	20250220	123000	193895055	2995	2995	2995	2995	0
392	20250220	122900	193895055	2995	2995	2995	2995	0
393	20250220	122800	193895055	2995	2995	2995	2995	0
394	20250220	122700	193895055	2995	2990	2995	2990	2
395	20250220	122600	193889070	2980	2980	2980	2980	1234
396	20250220	122500	190211750	2980	2990	2990	2980	2000
397	20250220	122400	184239710	2990	2995	2995	2990	41
398	20250220	122300	184117085	3000	3000	3000	3000	1
399	20250220	122200	184114085	2995	2990	2995	2990	159
400	20250220	122100	183638670	2990	2990	3000	2990	3
401	20250220	122000	183629690	3005	3005	3005	3005	0
402	20250220	121900	183629690	3005	3005	3005	3005	0
403	20250220	121800	183629690	3005	2995	3005	2995	1335
404	20250220	121700	179623975	2995	2995	2995	2995	12
405	20250220	121600	179588035	2995	2995	2995	2995	1
406	20250220	121500	179585040	3000	3000	3000	3000	0
407	20250220	121400	179585040	3000	3000	3000	3000	50
408	20250220	121300	179435040	3000	3000	3000	3000	16
409	20250220	121200	179387040	3000	3000	3000	3000	0
410	20250220	121100	179387040	3000	3000	3000	3000	0
411	20250220	121000	179387040	3000	3000	3000	3000	0
412	20250220	120900	179387040	3000	2985	3000	2985	7
413	20250220	120800	179366120	2985	2985	2985	2985	0
414	20250220	120700	179366120	2985	2985	2985	2985	7
415	20250220	120600	179345225	3005	3005	3005	3005	1
416	20250220	120500	179342220	2985	2985	2985	2985	1
417	20250220	120400	179339235	3005	3005	3005	3005	0
418	20250220	120300	179339235	3005	3005	3005	3005	0
419	20250220	120200	179339235	3005	3000	3005	2995	30
420	20250220	120100	179249220	3000	3000	3000	3000	5
421	20250220	120000	179234220	3005	3005	3005	3005	0
422	20250220	115900	179234220	3005	3005	3005	3005	0
423	20250220	115800	179234220	3005	3005	3005	3005	20
424	20250220	115700	179174120	3005	3000	3005	3000	10
425	20250220	115600	179144075	3005	3005	3005	3005	0
426	20250220	115500	179144075	3005	3000	3005	3000	302
427	20250220	115400	178238070	2985	2985	2985	2985	8
428	20250220	115300	178214190	3000	3000	3000	3000	2
429	20250220	115200	178208190	2985	3000	3000	2985	5006
430	20250220	115100	163247225	2995	2995	2995	2995	0
431	20250220	115000	163247225	2995	2995	2995	2995	0
432	20250220	114900	163247225	2995	3000	3000	2995	2
433	20250220	114800	163241230	3000	3000	3000	3000	82
434	20250220	114700	162995230	3005	3005	3005	3005	0
435	20250220	114600	162995230	3005	3005	3005	3005	0
436	20250220	114500	162995230	3005	3005	3005	3005	0
437	20250220	114400	162995230	3005	3005	3005	3005	0
438	20250220	114300	162995230	3005	3005	3005	3005	1
439	20250220	114200	162992225	3000	3000	3000	3000	371
440	20250220	114100	161879225	3000	3000	3000	3000	0
441	20250220	114000	161879225	3000	3000	3000	3000	0
442	20250220	113900	161879225	3000	3000	3000	3000	0
443	20250220	113800	161879225	3000	3000	3000	3000	606
444	20250220	113700	160061225	3000	3000	3000	3000	1
445	20250220	113600	160058225	3005	3005	3005	3005	5
446	20250220	113500	160043200	3005	3005	3005	3005	1
447	20250220	113400	160040195	3000	3000	3000	3000	0
448	20250220	113300	160040195	3000	3000	3000	3000	0
449	20250220	113200	160040195	3000	3010	3010	3000	101
450	20250220	113100	159736980	3005	3005	3005	3005	0
451	20250220	113000	159736980	3005	3010	3010	3005	12
452	20250220	112900	159700865	3010	3010	3010	3010	100
453	20250220	112800	159399865	3010	3010	3010	3010	0
454	20250220	112700	159399865	3010	3005	3010	3005	3
455	20250220	112600	159390840	3010	3005	3010	3005	10
456	20250220	112500	159360785	3010	3005	3010	3005	3
457	20250220	112400	159351765	3005	3005	3005	3005	170
458	20250220	112300	158840915	3000	3000	3000	3000	50
459	20250220	112200	158690915	3000	3000	3000	3000	0
460	20250220	112100	158690915	3000	3000	3000	3000	1
461	20250220	112000	158687915	3005	3005	3005	3005	0
462	20250220	111900	158687915	3005	3005	3005	3005	0
463	20250220	111800	158687915	3005	3005	3005	3005	1
464	20250220	111700	158684910	3005	3005	3005	3005	784
465	20250220	111600	156328990	3005	3005	3005	3005	3
466	20250220	111500	156319975	3010	3010	3010	3010	1
467	20250220	111400	156316965	3005	3005	3005	3005	11
468	20250220	111300	156283910	3005	3005	3005	3005	0
469	20250220	111200	156283910	3005	3005	3005	3005	4
470	20250220	111100	156271890	3010	3010	3010	3010	0
471	20250220	111000	156271890	3010	3010	3010	3010	0
472	20250220	110900	156271890	3010	3010	3010	3010	0
473	20250220	110800	156271890	3010	3010	3010	3005	8
474	20250220	110700	156247815	2995	3010	3010	2990	37
475	20250220	110600	156136750	3015	3015	3015	3015	0
476	20250220	110500	156136750	3015	3015	3015	3015	0
477	20250220	110400	156136750	3015	3005	3015	3005	3882
478	20250220	110300	144450995	2995	2995	2995	2995	245
479	20250220	110200	143717220	2990	2990	2990	2990	335
480	20250220	110100	142715570	2995	2995	2995	2995	300
481	20250220	110000	141817070	2995	2990	2995	2990	212
482	20250220	105900	141183130	3005	3005	3005	3005	0
483	20250220	105800	141183130	3005	3005	3005	3005	0
484	20250220	105700	141183130	3005	3005	3005	3005	0
485	20250220	105600	141183130	3005	2990	3005	2990	259
486	20250220	105500	140408695	3005	3005	3005	3005	23
487	20250220	105400	140339580	3005	3005	3005	3005	1
488	20250220	105300	140336575	3010	3005	3010	3005	6
489	20250220	105200	140318535	3010	3010	3010	3010	0
490	20250220	105100	140318535	3010	3000	3010	3000	3422
491	20250220	105000	130032305	2995	2990	2995	2990	376
492	20250220	104900	128907145	2985	2985	2985	2985	1
493	20250220	104800	128904160	2985	2985	2985	2985	46
494	20250220	104700	128766850	2990	2990	2990	2990	0
495	20250220	104600	128766850	2990	2990	2990	2990	1
496	20250220	104500	128763860	2990	2985	2990	2985	5
497	20250220	104400	128748915	2990	2990	2990	2990	13
498	20250220	104300	128710045	2985	2985	2985	2985	549
499	20250220	104200	127071280	2985	2985	2985	2985	0
500	20250220	104100	127071280	2985	2985	2985	2985	0
501	20250220	104000	127071280	2985	2985	2985	2985	1000
502	20250220	103900	124086280	2985	2985	2985	2985	0
503	20250220	103800	124086280	2985	2985	2985	2985	0
504	20250220	103700	124086280	2985	2985	2985	2985	1
505	20250220	103600	124083295	2990	2985	2990	2980	810
506	20250220	103500	121668205	2985	2990	2990	2985	2392
507	20250220	103400	114523875	2990	2990	2990	2990	10
508	20250220	103300	114493975	2990	2990	2990	2990	0
509	20250220	103200	114493975	2990	2990	2990	2990	7
510	20250220	103100	114473045	2990	2990	2990	2990	30
511	20250220	103000	114383345	2990	2990	2990	2990	1
512	20250220	102900	114380355	2990	2990	2990	2990	0
513	20250220	102800	114380355	2990	2990	2990	2990	0
514	20250220	102700	114380355	2990	2990	2990	2990	0
515	20250220	102600	114380355	2990	2990	2990	2990	0
516	20250220	102500	114380355	2990	2990	2990	2990	0
517	20250220	102400	114380355	2990	2990	2990	2990	2
518	20250220	102300	114374375	2995	2995	2995	2995	0
519	20250220	102200	114374375	2995	2995	2995	2995	0
520	20250220	102100	114374375	2995	2990	2995	2990	35
521	20250220	102000	114269715	2995	2995	2995	2995	0
522	20250220	101900	114269715	2995	2995	2995	2995	0
523	20250220	101800	114269715	2995	2995	2995	2995	5
524	20250220	101700	114254740	2990	2990	2990	2990	0
525	20250220	101600	114254740	2990	2995	3000	2990	51
526	20250220	101500	114101990	3000	2990	3000	2985	436
527	20250220	101400	112800235	2990	2995	3000	2990	26
528	20250220	101300	112722350	2995	2995	2995	2995	0
529	20250220	101200	112722350	2995	2995	3000	2995	65
530	20250220	101100	112527640	3000	3000	3000	3000	0
531	20250220	101000	112527640	3000	3000	3000	3000	0
532	20250220	100900	112527640	3000	3000	3000	3000	0
533	20250220	100800	112527640	3000	3000	3000	3000	10
534	20250220	100700	112497640	3000	2990	3000	2990	1026
535	20250220	100600	109429890	3000	3000	3000	3000	20
536	20250220	100500	109369890	3000	3000	3000	3000	1
537	20250220	100400	109366890	3000	3000	3000	3000	15
538	20250220	100300	109321890	3005	3005	3005	3005	0
539	20250220	100200	109321890	3005	2990	3005	2990	1054
540	20250220	100100	106170415	3005	2990	3005	2990	1414
541	20250220	100000	101924560	2995	2995	2995	2995	20
542	20250220	095900	101864660	2995	2995	2995	2995	1
543	20250220	095800	101861665	3005	3005	3005	3005	0
544	20250220	095700	101861665	3005	3005	3005	3005	0
545	20250220	095600	101861665	3005	3005	3005	3005	0
546	20250220	095500	101861665	3005	3005	3005	3005	300
547	20250220	095400	100960165	3005	3005	3005	3005	0
548	20250220	095300	100960165	3005	3005	3005	3005	1
549	20250220	095200	100957160	2990	2990	2990	2990	0
550	20250220	095100	100957160	2990	3000	3010	2990	282
551	20250220	095000	100112130	3010	3010	3010	3010	0
552	20250220	094900	100112130	3010	3010	3010	3010	3
553	20250220	094800	100103100	3010	2995	3010	2995	7
554	20250220	094700	100082060	3000	3010	3010	3000	599
555	20250220	094600	98284710	3015	3010	3015	3010	83
556	20250220	094500	98034565	3015	3010	3020	3000	1167
557	20250220	094400	94516470	3020	2995	3020	2985	7112
558	20250220	094300	73154635	2995	2990	2995	2990	520
559	20250220	094200	71597705	2990	2990	2990	2990	100
560	20250220	094100	71298705	2990	2990	2990	2990	0
561	20250220	094000	71298705	2990	2980	2990	2980	82
562	20250220	093900	71054335	2980	2980	2980	2980	50
563	20250220	093800	70905335	2985	2980	2985	2980	4766
564	20250220	093700	56693345	2975	2975	2975	2975	13
565	20250220	093600	56654670	2975	2975	2975	2975	64
566	20250220	093500	56464270	2975	2975	2980	2975	7
567	20250220	093400	56443435	2980	2970	2980	2970	505
568	20250220	093300	54942650	2970	2970	2980	2970	1402
569	20250220	093200	50776700	2975	2985	2985	2975	337
570	20250220	093100	49774115	2985	2985	2985	2985	0
571	20250220	093000	49774115	2985	2985	2985	2985	32
572	20250220	092900	49678595	2985	2975	2985	2975	13
573	20250220	092800	49639890	2985	2975	2985	2975	24
574	20250220	092700	49568455	2975	2975	2975	2975	2050
575	20250220	092600	43469705	2985	2985	2985	2985	0
576	20250220	092500	43469705	2985	2985	2985	2985	2
577	20250220	092400	43463735	2975	2975	2975	2975	0
578	20250220	092300	43463735	2975	2980	2985	2975	58
579	20250220	092200	43290815	2975	2980	2980	2975	9
580	20250220	092100	43264035	2985	2985	2985	2985	0
581	20250220	092000	43264035	2985	2985	2985	2985	5
582	20250220	091900	43249110	2975	2985	2985	2975	2
583	20250220	091800	43243150	2985	2985	2985	2985	0
584	20250220	091700	43243150	2985	2980	2985	2980	8
585	20250220	091600	43219305	2985	2985	2985	2985	0
586	20250220	091500	43219305	2985	2985	2985	2985	0
587	20250220	091400	43219305	2985	2980	2985	2980	1332
588	20250220	091300	39249940	2980	2980	2980	2980	1131
589	20250220	091200	35879560	2985	2985	2985	2980	368
590	20250220	091100	34781210	2985	2980	2985	2980	597
591	20250220	091000	33002145	2980	2980	2980	2980	4
592	20250220	090900	32990225	2985	2985	2985	2985	0
593	20250220	090800	32990225	2985	2985	2985	2985	3
594	20250220	090700	32981270	2990	2990	2990	2990	0
595	20250220	090600	32981270	2990	2990	2990	2990	0
596	20250220	090500	32981270	2990	2985	2990	2985	1000
597	20250220	090400	29991670	2985	2985	2995	2985	533
598	20250220	090300	28400525	2985	2980	2985	2980	3504
599	20250220	090200	17946380	2980	2980	2980	2980	12
600	20250220	090100	17910620	2980	2980	2980	2980	2090
601	20250220	090000	11682420	2980	2960	2980	2960	3493