KissMeData/012690/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	185900	137324420	2965	2965	2965	2965	2167
3	20250221	185800	137324420	2965	2965	2965	2965	0
4	20250221	185700	137324420	2965	2965	2965	2965	0
5	20250221	185600	137324420	2965	2965	2965	2965	0
6	20250221	185500	137324420	2965	2965	2965	2965	0
7	20250221	185400	137324420	2965	2965	2965	2965	0
8	20250221	185300	137324420	2965	2965	2965	2965	0
9	20250221	185200	137324420	2965	2965	2965	2965	0
10	20250221	185100	137324420	2965	2965	2965	2965	0
11	20250221	185000	137324420	2965	2965	2965	2965	0
12	20250221	184900	137324420	2965	2965	2965	2965	0
13	20250221	184800	137324420	2965	2965	2965	2965	0
14	20250221	184700	137324420	2965	2965	2965	2965	0
15	20250221	184600	137324420	2965	2965	2965	2965	0
16	20250221	184500	137324420	2965	2965	2965	2965	0
17	20250221	184400	137324420	2965	2965	2965	2965	0
18	20250221	184300	137324420	2965	2965	2965	2965	0
19	20250221	184200	137324420	2965	2965	2965	2965	0
20	20250221	184100	137324420	2965	2965	2965	2965	0
21	20250221	184000	137324420	2965	2965	2965	2965	0
22	20250221	183900	137324420	2965	2965	2965	2965	0
23	20250221	183800	137324420	2965	2965	2965	2965	0
24	20250221	183700	137324420	2965	2965	2965	2965	0
25	20250221	183600	137324420	2965	2965	2965	2965	0
26	20250221	183500	137324420	2965	2965	2965	2965	0
27	20250221	183400	137324420	2965	2965	2965	2965	0
28	20250221	183300	137324420	2965	2965	2965	2965	0
29	20250221	183200	137324420	2965	2965	2965	2965	0
30	20250221	183100	137324420	2965	2965	2965	2965	0
31	20250221	183000	137324420	2965	2965	2965	2965	0
32	20250221	182900	137324420	2965	2965	2965	2965	2167
33	20250221	182800	137324420	2965	2965	2965	2965	0
34	20250221	182700	137324420	2965	2965	2965	2965	0
35	20250221	182600	137324420	2965	2965	2965	2965	0
36	20250221	182500	137324420	2965	2965	2965	2965	0
37	20250221	182400	137324420	2965	2965	2965	2965	0
38	20250221	182300	137324420	2965	2965	2965	2965	0
39	20250221	182200	137324420	2965	2965	2965	2965	0
40	20250221	182100	137324420	2965	2965	2965	2965	0
41	20250221	182000	137324420	2965	2965	2965	2965	0
42	20250221	181900	137324420	2965	2965	2965	2965	0
43	20250221	181800	137324420	2965	2965	2965	2965	0
44	20250221	181700	137324420	2965	2965	2965	2965	0
45	20250221	181600	137324420	2965	2965	2965	2965	0
46	20250221	181500	137324420	2965	2965	2965	2965	0
47	20250221	181400	137324420	2965	2965	2965	2965	0
48	20250221	181300	137324420	2965	2965	2965	2965	0
49	20250221	181200	137324420	2965	2965	2965	2965	0
50	20250221	181100	137324420	2965	2965	2965	2965	0
51	20250221	181000	137324420	2965	2965	2965	2965	0
52	20250221	180900	137324420	2965	2965	2965	2965	0
53	20250221	180800	137324420	2965	2965	2965	2965	0
54	20250221	180700	137324420	2965	2965	2965	2965	0
55	20250221	180600	137324420	2965	2965	2965	2965	0
56	20250221	180500	137324420	2965	2965	2965	2965	0
57	20250221	180400	137324420	2965	2965	2965	2965	0
58	20250221	180300	137324420	2965	2965	2965	2965	0
59	20250221	180200	137324420	2965	2965	2965	2965	0
60	20250221	180100	137324420	2965	2965	2965	2965	0
61	20250221	180000	137324420	2965	2965	2965	2965	0
62	20250221	175900	137324420	2965	2965	2965	2965	2167
63	20250221	175800	137324420	2965	2965	2965	2965	0
64	20250221	175700	137324420	2965	2965	2965	2965	0
65	20250221	175600	137324420	2965	2965	2965	2965	0
66	20250221	175500	137324420	2965	2965	2965	2965	0
67	20250221	175400	137324420	2965	2965	2965	2965	0
68	20250221	175300	137324420	2965	2965	2965	2965	0
69	20250221	175200	137324420	2965	2965	2965	2965	0
70	20250221	175100	137324420	2965	2965	2965	2965	0
71	20250221	175000	137324420	2965	2965	2965	2965	0
72	20250221	174900	137324420	2965	2965	2965	2965	0
73	20250221	174800	137324420	2965	2965	2965	2965	0
74	20250221	174700	137324420	2965	2965	2965	2965	0
75	20250221	174600	137324420	2965	2965	2965	2965	0
76	20250221	174500	137324420	2965	2965	2965	2965	0
77	20250221	174400	137324420	2965	2965	2965	2965	0
78	20250221	174300	137324420	2965	2965	2965	2965	0
79	20250221	174200	137324420	2965	2965	2965	2965	0
80	20250221	174100	137324420	2965	2965	2965	2965	0
81	20250221	174000	137324420	2965	2965	2965	2965	0
82	20250221	173900	137324420	2965	2965	2965	2965	0
83	20250221	173800	137324420	2965	2965	2965	2965	0
84	20250221	173700	137324420	2965	2965	2965	2965	0
85	20250221	173600	137324420	2965	2965	2965	2965	0
86	20250221	173500	137324420	2965	2965	2965	2965	0
87	20250221	173400	137324420	2965	2965	2965	2965	0
88	20250221	173300	137324420	2965	2965	2965	2965	0
89	20250221	173200	137324420	2965	2965	2965	2965	0
90	20250221	173100	137324420	2965	2965	2965	2965	0
91	20250221	173000	137324420	2965	2965	2965	2965	0
92	20250221	172900	137324420	2965	2965	2965	2965	2167
93	20250221	172800	137324420	2965	2965	2965	2965	0
94	20250221	172700	137324420	2965	2965	2965	2965	0
95	20250221	172600	137324420	2965	2965	2965	2965	0
96	20250221	172500	137324420	2965	2965	2965	2965	0
97	20250221	172400	137324420	2965	2965	2965	2965	0
98	20250221	172300	137324420	2965	2965	2965	2965	0
99	20250221	172200	137324420	2965	2965	2965	2965	0
100	20250221	172100	137324420	2965	2965	2965	2965	0
101	20250221	172000	137324420	2965	2965	2965	2965	0
102	20250221	171900	137324420	2965	2965	2965	2965	0
103	20250221	171800	137324420	2965	2965	2965	2965	0
104	20250221	171700	137324420	2965	2965	2965	2965	0
105	20250221	171600	137324420	2965	2965	2965	2965	0
106	20250221	171500	137324420	2965	2965	2965	2965	0
107	20250221	171400	137324420	2965	2965	2965	2965	0
108	20250221	171300	137324420	2965	2965	2965	2965	0
109	20250221	171200	137324420	2965	2965	2965	2965	0
110	20250221	171100	137324420	2965	2965	2965	2965	0
111	20250221	171000	137324420	2965	2965	2965	2965	0
112	20250221	170900	137324420	2965	2965	2965	2965	0
113	20250221	170800	137324420	2965	2965	2965	2965	0
114	20250221	170700	137324420	2965	2965	2965	2965	0
115	20250221	170600	137324420	2965	2965	2965	2965	0
116	20250221	170500	137324420	2965	2965	2965	2965	0
117	20250221	170400	137324420	2965	2965	2965	2965	0
118	20250221	170300	137324420	2965	2965	2965	2965	0
119	20250221	170200	137324420	2965	2965	2965	2965	0
120	20250221	170100	137324420	2965	2965	2965	2965	0
121	20250221	170000	137324420	2965	2965	2965	2965	0
122	20250221	165900	137324420	2965	2965	2965	2965	2167
123	20250221	165800	137324420	2965	2965	2965	2965	0
124	20250221	165700	137324420	2965	2965	2965	2965	0
125	20250221	165600	137324420	2965	2965	2965	2965	0
126	20250221	165500	137324420	2965	2965	2965	2965	0
127	20250221	165400	137324420	2965	2965	2965	2965	0
128	20250221	165300	137324420	2965	2965	2965	2965	0
129	20250221	165200	137324420	2965	2965	2965	2965	0
130	20250221	165100	137324420	2965	2965	2965	2965	0
131	20250221	165000	137324420	2965	2965	2965	2965	0
132	20250221	164900	137324420	2965	2965	2965	2965	0
133	20250221	164800	137324420	2965	2965	2965	2965	0
134	20250221	164700	137324420	2965	2965	2965	2965	0
135	20250221	164600	137324420	2965	2965	2965	2965	0
136	20250221	164500	137324420	2965	2965	2965	2965	0
137	20250221	164400	137324420	2965	2965	2965	2965	0
138	20250221	164300	137324420	2965	2965	2965	2965	0
139	20250221	164200	137324420	2965	2965	2965	2965	0
140	20250221	164100	137324420	2965	2965	2965	2965	0
141	20250221	164000	137324420	2965	2965	2965	2965	0
142	20250221	163900	137324420	2965	2965	2965	2965	0
143	20250221	163800	137324420	2965	2965	2965	2965	0
144	20250221	163700	137324420	2965	2965	2965	2965	0
145	20250221	163600	137324420	2965	2965	2965	2965	0
146	20250221	163500	137324420	2965	2965	2965	2965	0
147	20250221	163400	137324420	2965	2965	2965	2965	0
148	20250221	163300	137324420	2965	2965	2965	2965	0
149	20250221	163200	137324420	2965	2965	2965	2965	0
150	20250221	163100	137324420	2965	2965	2965	2965	0
151	20250221	163000	137324420	2965	2965	2965	2965	0
152	20250221	162900	137324420	2965	2965	2965	2965	2167
153	20250221	162800	137324420	2965	2965	2965	2965	0
154	20250221	162700	137324420	2965	2965	2965	2965	0
155	20250221	162600	137324420	2965	2965	2965	2965	0
156	20250221	162500	137324420	2965	2965	2965	2965	0
157	20250221	162400	137324420	2965	2965	2965	2965	0
158	20250221	162300	137324420	2965	2965	2965	2965	0
159	20250221	162200	137324420	2965	2965	2965	2965	0
160	20250221	162100	137324420	2965	2965	2965	2965	0
161	20250221	162000	137324420	2965	2965	2965	2965	0
162	20250221	161900	137324420	2965	2965	2965	2965	0
163	20250221	161800	137324420	2965	2965	2965	2965	0
164	20250221	161700	137324420	2965	2965	2965	2965	0
165	20250221	161600	137324420	2965	2965	2965	2965	0
166	20250221	161500	137324420	2965	2965	2965	2965	0
167	20250221	161400	137324420	2965	2965	2965	2965	0
168	20250221	161300	137324420	2965	2965	2965	2965	0
169	20250221	161200	137324420	2965	2965	2965	2965	0
170	20250221	161100	137324420	2965	2965	2965	2965	0
171	20250221	161000	137324420	2965	2965	2965	2965	0
172	20250221	160900	137324420	2965	2965	2965	2965	0
173	20250221	160800	137324420	2965	2965	2965	2965	0
174	20250221	160700	137324420	2965	2965	2965	2965	0
175	20250221	160600	137324420	2965	2965	2965	2965	0
176	20250221	160500	137324420	2965	2965	2965	2965	0
177	20250221	160400	137324420	2965	2965	2965	2965	0
178	20250221	160300	137324420	2965	2965	2965	2965	0
179	20250221	160200	137324420	2965	2965	2965	2965	0
180	20250221	160100	137324420	2965	2965	2965	2965	0
181	20250221	160000	137324420	2965	2965	2965	2965	0
182	20250221	155900	137324420	2965	2965	2965	2965	2167
183	20250221	155800	137324420	2965	2965	2965	2965	0
184	20250221	155700	137324420	2965	2965	2965	2965	0
185	20250221	155600	137324420	2965	2965	2965	2965	0
186	20250221	155500	137324420	2965	2965	2965	2965	0
187	20250221	155400	137324420	2965	2965	2965	2965	0
188	20250221	155300	137324420	2965	2965	2965	2965	0
189	20250221	155200	137324420	2965	2965	2965	2965	0
190	20250221	155100	137324420	2965	2965	2965	2965	0
191	20250221	155000	137324420	2965	2965	2965	2965	0
192	20250221	154900	137324420	2965	2965	2965	2965	0
193	20250221	154800	137324420	2965	2965	2965	2965	0
194	20250221	154700	137324420	2965	2965	2965	2965	0
195	20250221	154600	137324420	2965	2965	2965	2965	0
196	20250221	154500	137324420	2965	2965	2965	2965	0
197	20250221	154400	137324420	2965	2965	2965	2965	0
198	20250221	154300	137324420	2965	2965	2965	2965	0
199	20250221	154200	137324420	2965	2965	2965	2965	0
200	20250221	154100	137324420	2965	2965	2965	2965	0
201	20250221	154000	137324420	2965	2965	2965	2965	0
202	20250221	153900	137324420	2965	2965	2965	2965	0
203	20250221	153800	137324420	2965	2965	2965	2965	0
204	20250221	153700	137324420	2965	2965	2965	2965	0
205	20250221	153600	137324420	2965	2965	2965	2965	0
206	20250221	153500	137324420	2965	2965	2965	2965	0
207	20250221	153400	137324420	2965	2965	2965	2965	0
208	20250221	153300	137324420	2965	2965	2965	2965	0
209	20250221	153200	137324420	2965	2965	2965	2965	0
210	20250221	153100	137324420	2965	2965	2965	2965	0
211	20250221	153000	137324420	2965	2965	2965	2965	2167
212	20250221	152900	130899265	2975	2975	2975	2975	0
213	20250221	152800	130899265	2975	2975	2975	2975	0
214	20250221	152700	130899265	2975	2975	2975	2975	0
215	20250221	152600	130899265	2975	2975	2975	2975	0
216	20250221	152500	130899265	2975	2975	2975	2975	0
217	20250221	152400	130899265	2975	2975	2975	2975	0
218	20250221	152300	130899265	2975	2975	2975	2975	0
219	20250221	152200	130899265	2975	2975	2975	2975	0
220	20250221	152100	130899265	2975	2975	2975	2975	0
221	20250221	152000	130899265	2975	2975	2975	2975	0
222	20250221	151900	130899265	2975	2970	2975	2965	1860
223	20250221	151800	125382710	2970	2970	2970	2970	100
224	20250221	151700	125085710	2975	2975	2975	2975	0
225	20250221	151600	125085710	2975	2970	2975	2970	58
226	20250221	151500	124913445	2975	2975	2975	2975	0
227	20250221	151400	124913445	2975	2975	2975	2975	0
228	20250221	151300	124913445	2975	2975	2975	2975	0
229	20250221	151200	124913445	2975	2965	2975	2965	11
230	20250221	151100	124880820	2975	2975	2975	2975	300
231	20250221	151000	123988320	2975	2975	2975	2975	0
232	20250221	150900	123988320	2975	2975	2975	2975	1
233	20250221	150800	123985345	2965	2965	2965	2965	1
234	20250221	150700	123982380	2975	2975	2975	2975	1
235	20250221	150600	123979405	2965	2970	2970	2965	209
236	20250221	150500	123358680	2970	2970	2970	2970	0
237	20250221	150400	123358680	2970	2970	2970	2970	0
238	20250221	150300	123358680	2970	2970	2970	2970	0
239	20250221	150200	123358680	2970	2970	2970	2970	0
240	20250221	150100	123358680	2970	2970	2970	2970	0
241	20250221	150000	123358680	2970	2970	2970	2970	5
242	20250221	145900	123343830	2965	2970	2975	2965	6
243	20250221	145800	123326010	2965	2970	2970	2965	147
244	20250221	145700	122889425	2970	2965	2970	2965	7
245	20250221	145600	122868645	2975	2970	2975	2970	6
246	20250221	145500	122850820	2965	2970	2970	2965	6
247	20250221	145400	122833005	2965	2965	2970	2965	7
248	20250221	145300	122812225	2970	2965	2970	2965	6
249	20250221	145200	122794410	2975	2970	2975	2965	52
250	20250221	145100	122639975	2970	2970	2970	2970	124
251	20250221	145000	122271695	2965	2965	2970	2965	170
252	20250221	144900	121766805	2975	2970	2975	2965	785
253	20250221	144800	119435355	2970	2975	2975	2970	2
254	20250221	144700	119429410	2970	2970	2970	2970	2
255	20250221	144600	119423470	2970	2970	2970	2970	55
256	20250221	144500	119260120	2965	2965	2975	2965	10
257	20250221	144400	119230420	2970	2970	2975	2965	677
258	20250221	144300	117219735	2965	2965	2965	2965	1
259	20250221	144200	117216770	2970	2970	2970	2970	200
260	20250221	144100	116622770	2965	2965	2965	2965	0
261	20250221	144000	116622770	2965	2965	2965	2965	0
262	20250221	143900	116622770	2965	2965	2965	2965	0
263	20250221	143800	116622770	2965	2970	2970	2965	13
264	20250221	143700	116584165	2965	2970	2970	2965	701
265	20250221	143600	114502200	2965	2970	2970	2965	2
266	20250221	143500	114496265	2965	2965	2965	2965	0
267	20250221	143400	114496265	2965	2965	2965	2965	0
268	20250221	143300	114496265	2965	2965	2965	2965	0
269	20250221	143200	114496265	2965	2970	2970	2965	2
270	20250221	143100	114490330	2965	2965	2965	2965	100
271	20250221	143000	114193830	2965	2965	2965	2965	0
272	20250221	142900	114193830	2965	2965	2965	2965	0
273	20250221	142800	114193830	2965	2970	2970	2965	2
274	20250221	142700	114187895	2965	2970	2970	2965	2
275	20250221	142600	114181960	2965	2965	2965	2965	0
276	20250221	142500	114181960	2965	2965	2965	2965	1
277	20250221	142400	114178995	2970	2970	2970	2970	1
278	20250221	142300	114176025	2965	2965	2965	2965	0
279	20250221	142200	114176025	2965	2965	2965	2965	0
280	20250221	142100	114176025	2965	2970	2970	2965	56
281	20250221	142000	114009710	2970	2970	2970	2970	1
282	20250221	141900	114006740	2970	2970	2970	2970	6
283	20250221	141800	113988920	2970	2975	2975	2970	512
284	20250221	141700	112468250	2970	2975	2975	2965	4
285	20250221	141600	112456365	2965	2975	2975	2965	201
286	20250221	141500	111858400	2965	2965	2965	2965	0
287	20250221	141400	111858400	2965	2965	2965	2965	0
288	20250221	141300	111858400	2965	2970	2975	2965	7
289	20250221	141200	111837610	2965	2970	2975	2965	26
290	20250221	141100	111760390	2965	2970	2975	2965	23
291	20250221	141000	111692085	2965	2965	2965	2965	0
292	20250221	140900	111692085	2965	2965	2965	2965	1
293	20250221	140800	111689120	2975	2970	2975	2965	38
294	20250221	140700	111576250	2965	2965	2965	2965	0
295	20250221	140600	111576250	2965	2965	2965	2965	45
296	20250221	140500	111442825	2965	2965	2975	2965	3
297	20250221	140400	111433920	2975	2970	2975	2965	10
298	20250221	140300	111404215	2970	2970	2970	2970	395
299	20250221	140200	110231065	2970	2970	2970	2970	0
300	20250221	140100	110231065	2970	2970	2975	2970	593
301	20250221	140000	108469835	2970	2970	2975	2970	3
302	20250221	135900	108460920	2975	2970	2975	2970	12
303	20250221	135800	108425225	2970	2975	2975	2970	12
304	20250221	135700	108389530	2970	2975	2975	2970	4
305	20250221	135600	108377640	2970	2975	2975	2970	2
306	20250221	135500	108371695	2970	2970	2970	2970	0
307	20250221	135400	108371695	2970	2970	2970	2970	0
308	20250221	135300	108371695	2970	2970	2970	2970	0
309	20250221	135200	108371695	2970	2970	2970	2970	0
310	20250221	135100	108371695	2970	2970	2970	2970	0
311	20250221	135000	108371695	2970	2970	2970	2970	0
312	20250221	134900	108371695	2970	2970	2970	2970	0
313	20250221	134800	108371695	2970	2970	2970	2970	0
314	20250221	134700	108371695	2970	2980	2980	2970	2
315	20250221	134600	108365745	2970	2970	2970	2970	2203
316	20250221	134500	101822835	2970	2970	2975	2970	9
317	20250221	134400	101796075	2975	2970	2975	2970	6
318	20250221	134300	101778230	2980	2975	2980	2970	4
319	20250221	134200	101766325	2970	2975	2975	2970	23
320	20250221	134100	101697950	2970	2970	2970	2970	0
321	20250221	134000	101697950	2970	2970	2970	2970	0
322	20250221	133900	101697950	2970	2970	2970	2970	0
323	20250221	133800	101697950	2970	2970	2970	2970	0
324	20250221	133700	101697950	2970	2970	2970	2970	0
325	20250221	133600	101697950	2970	2970	2970	2970	1
326	20250221	133500	101694980	2975	2975	2975	2975	73
327	20250221	133400	101477805	2970	2980	2980	2970	1107
328	20250221	133300	98184480	2975	2980	2980	2975	12
329	20250221	133200	98148750	2975	2975	2975	2975	1
330	20250221	133100	98145775	2980	2980	2980	2980	8
331	20250221	133000	98121935	2980	2980	2980	2980	55
332	20250221	132900	97958035	2980	2980	2980	2980	0
333	20250221	132800	97958035	2980	2980	2980	2980	0
334	20250221	132700	97958035	2980	2980	2980	2980	899
335	20250221	132600	95279015	2980	2980	2980	2980	0
336	20250221	132500	95279015	2980	2980	2980	2980	0
337	20250221	132400	95279015	2980	2980	2980	2980	100
338	20250221	132300	94981015	2985	2985	2985	2985	1
339	20250221	132200	94978030	2980	2980	2980	2980	0
340	20250221	132100	94978030	2980	2980	2980	2980	0
341	20250221	132000	94978030	2980	2980	2980	2980	0
342	20250221	131900	94978030	2980	2980	2980	2980	10
343	20250221	131800	94948230	2985	2985	2985	2985	0
344	20250221	131700	94948230	2985	2985	2985	2985	0
345	20250221	131600	94948230	2985	2985	2985	2985	0
346	20250221	131500	94948230	2985	2980	2985	2980	2
347	20250221	131400	94942265	2985	2985	2985	2985	0
348	20250221	131300	94942265	2985	2975	2985	2975	161
349	20250221	131200	94463280	2985	2985	2985	2985	0
350	20250221	131100	94463280	2985	2985	2985	2985	0
351	20250221	131000	94463280	2985	2975	2985	2975	751
352	20250221	130900	92229045	2975	2975	2975	2975	2
353	20250221	130800	92223095	2985	2985	2985	2985	1001
354	20250221	130700	89235110	2980	2980	2980	2980	2
355	20250221	130600	89229150	2985	2985	2985	2985	0
356	20250221	130500	89229150	2985	2985	2985	2985	2
357	20250221	130400	89223180	2975	2980	2980	2970	4527
358	20250221	130300	75751110	2980	2980	2980	2980	0
359	20250221	130200	75751110	2980	2980	2980	2980	0
360	20250221	130100	75751110	2980	2980	2980	2980	0
361	20250221	130000	75751110	2980	2985	2985	2980	11
362	20250221	125900	75718280	2985	2985	2985	2985	0
363	20250221	125800	75718280	2985	2985	2985	2985	1
364	20250221	125700	75715295	2980	2980	2980	2980	1164
365	20250221	125600	72246575	2985	2985	2985	2985	0
366	20250221	125500	72246575	2985	2985	2985	2985	0
367	20250221	125400	72246575	2985	2985	2985	2985	0
368	20250221	125300	72246575	2985	2985	2985	2985	0
369	20250221	125200	72246575	2985	2985	2985	2985	0
370	20250221	125100	72246575	2985	2980	2985	2980	16
371	20250221	125000	72198890	2980	2980	2980	2980	0
372	20250221	124900	72198890	2980	2980	2980	2980	0
373	20250221	124800	72198890	2980	2980	2980	2980	200
374	20250221	124700	71602890	2985	2985	2985	2985	0
375	20250221	124600	71602890	2985	2985	2985	2985	0
376	20250221	124500	71602890	2985	2985	2985	2985	0
377	20250221	124400	71602890	2985	2985	2985	2985	0
378	20250221	124300	71602890	2985	2985	2985	2985	1
379	20250221	124200	71599905	2980	2980	2980	2980	0
380	20250221	124100	71599905	2980	2980	2980	2980	0
381	20250221	124000	71599905	2980	2980	2980	2980	1
382	20250221	123900	71596925	2985	2985	2985	2985	500
383	20250221	123800	70104425	2985	2985	2985	2985	0
384	20250221	123700	70104425	2985	2985	2985	2985	1
385	20250221	123600	70101440	2985	2985	2985	2985	0
386	20250221	123500	70101440	2985	2985	2985	2985	0
387	20250221	123400	70101440	2985	2985	2985	2985	0
388	20250221	123300	70101440	2985	2985	2985	2985	0
389	20250221	123200	70101440	2985	2985	2985	2985	0
390	20250221	123100	70101440	2985	2985	2985	2985	0
391	20250221	123000	70101440	2985	2985	2985	2985	0
392	20250221	122900	70101440	2985	2985	2985	2985	0
393	20250221	122800	70101440	2985	2985	2985	2985	0
394	20250221	122700	70101440	2985	2985	2985	2985	0
395	20250221	122600	70101440	2985	2985	2985	2985	0
396	20250221	122500	70101440	2985	2985	2985	2985	1
397	20250221	122400	70098455	2985	2985	2985	2985	2
398	20250221	122300	70092485	2980	2980	2980	2980	0
399	20250221	122200	70092485	2980	2980	2980	2980	0
400	20250221	122100	70092485	2980	2980	2980	2980	0
401	20250221	122000	70092485	2980	2980	2980	2980	0
402	20250221	121900	70092485	2980	2980	2980	2980	0
403	20250221	121800	70092485	2980	2980	2980	2980	1111
404	20250221	121700	66781705	2980	2980	2980	2980	0
405	20250221	121600	66781705	2980	2980	2980	2980	0
406	20250221	121500	66781705	2980	2980	2980	2980	0
407	20250221	121400	66781705	2980	2980	2980	2980	0
408	20250221	121300	66781705	2980	2980	2980	2980	0
409	20250221	121200	66781705	2980	2980	2980	2980	0
410	20250221	121100	66781705	2980	2980	2980	2980	0
411	20250221	121000	66781705	2980	2980	2980	2980	0
412	20250221	120900	66781705	2980	2980	2980	2980	0
413	20250221	120800	66781705	2980	2980	2980	2980	0
414	20250221	120700	66781705	2980	2980	2980	2980	0
415	20250221	120600	66781705	2980	2980	2980	2980	0
416	20250221	120500	66781705	2980	2980	2980	2980	5
417	20250221	120400	66766805	2985	2985	2985	2985	0
418	20250221	120300	66766805	2985	2985	2985	2985	0
419	20250221	120200	66766805	2985	2985	2985	2985	1
420	20250221	120100	66763820	2985	2985	2985	2985	1
421	20250221	120000	66760835	2980	2980	2980	2980	1
422	20250221	115900	66757855	2980	2980	2980	2980	0
423	20250221	115800	66757855	2980	2980	2980	2980	0
424	20250221	115700	66757855	2980	2980	2980	2980	0
425	20250221	115600	66757855	2980	2980	2980	2980	0
426	20250221	115500	66757855	2980	2980	2980	2980	0
427	20250221	115400	66757855	2980	2980	2980	2980	50
428	20250221	115300	66608855	2980	2980	2980	2980	2112
429	20250221	115200	60315095	2980	2980	2980	2980	0
430	20250221	115100	60315095	2980	2980	2980	2980	0
431	20250221	115000	60315095	2980	2980	2980	2980	0
432	20250221	114900	60315095	2980	2980	2980	2980	0
433	20250221	114800	60315095	2980	2980	2980	2980	0
434	20250221	114700	60315095	2980	2980	2980	2980	1888
435	20250221	114600	54688855	2980	2980	2980	2980	4
436	20250221	114500	54676935	2980	2980	2980	2980	20
437	20250221	114400	54617335	2980	2980	2980	2980	0
438	20250221	114300	54617335	2980	2980	2980	2980	9
439	20250221	114200	54590515	2980	2980	2980	2980	34
440	20250221	114100	54489195	2985	2985	2985	2985	0
441	20250221	114000	54489195	2985	2985	2985	2985	5
442	20250221	113900	54474270	2985	2985	2985	2985	0
443	20250221	113800	54474270	2985	2985	2985	2985	0
444	20250221	113700	54474270	2985	2985	2985	2985	0
445	20250221	113600	54474270	2985	2985	2985	2985	0
446	20250221	113500	54474270	2985	2985	2985	2985	0
447	20250221	113400	54474270	2985	2985	2985	2985	1
448	20250221	113300	54471285	2980	2980	2980	2980	1
449	20250221	113200	54468305	2985	2985	2985	2985	50
450	20250221	113100	54319055	2985	2985	2985	2985	0
451	20250221	113000	54319055	2985	2985	2985	2985	150
452	20250221	112900	53871305	2985	2985	2985	2985	0
453	20250221	112800	53871305	2985	2985	2985	2985	100
454	20250221	112700	53572805	2980	2980	2980	2980	106
455	20250221	112600	53256925	2985	2985	2985	2985	16
456	20250221	112500	53209165	2980	2980	2980	2980	0
457	20250221	112400	53209165	2980	2980	2980	2980	11
458	20250221	112300	53176385	2980	2980	2980	2980	500
459	20250221	112200	51686385	2980	2980	2980	2980	0
460	20250221	112100	51686385	2980	2980	2980	2980	22
461	20250221	112000	51620825	2980	2980	2980	2980	0
462	20250221	111900	51620825	2980	2980	2980	2980	0
463	20250221	111800	51620825	2980	2980	2980	2980	0
464	20250221	111700	51620825	2980	2980	2980	2980	2
465	20250221	111600	51614865	2980	2980	2980	2980	0
466	20250221	111500	51614865	2980	2980	2980	2980	1
467	20250221	111400	51611885	2985	2985	2985	2985	1
468	20250221	111300	51608900	2980	2980	2980	2980	0
469	20250221	111200	51608900	2980	2980	2980	2980	0
470	20250221	111100	51608900	2980	2980	2980	2980	0
471	20250221	111000	51608900	2980	2980	2980	2980	0
472	20250221	110900	51608900	2980	2985	2985	2980	239
473	20250221	110800	50895650	2985	2985	2985	2985	0
474	20250221	110700	50895650	2985	2985	2985	2985	0
475	20250221	110600	50895650	2985	2985	2985	2985	340
476	20250221	110500	49880750	2980	2980	2980	2980	5
477	20250221	110400	49865850	2980	2980	2980	2980	0
478	20250221	110300	49865850	2980	2980	2980	2980	1
479	20250221	110200	49862870	2990	2990	2990	2990	0
480	20250221	110100	49862870	2990	2990	2990	2990	0
481	20250221	110000	49862870	2990	2990	2990	2990	0
482	20250221	105900	49862870	2990	2990	2990	2990	0
483	20250221	105800	49862870	2990	2990	2990	2990	0
484	20250221	105700	49862870	2990	2990	2990	2990	0
485	20250221	105600	49862870	2990	2990	2990	2990	0
486	20250221	105500	49862870	2990	2990	2990	2990	0
487	20250221	105400	49862870	2990	2990	2990	2990	1
488	20250221	105300	49859880	2985	2985	2990	2985	3
489	20250221	105200	49850920	2990	2990	2990	2990	0
490	20250221	105100	49850920	2990	2990	2990	2990	1
491	20250221	105000	49847930	2990	2990	2990	2990	0
492	20250221	104900	49847930	2990	2990	2990	2990	0
493	20250221	104800	49847930	2990	2990	2990	2990	0
494	20250221	104700	49847930	2990	2980	2990	2980	409
495	20250221	104600	48626750	2990	2990	2990	2990	12
496	20250221	104500	48590870	2980	2980	2980	2980	0
497	20250221	104400	48590870	2980	2980	2980	2980	1
498	20250221	104300	48587890	2985	2980	2985	2980	1149
499	20250221	104200	45158265	2980	2980	2980	2980	0
500	20250221	104100	45158265	2980	2980	2980	2980	0
501	20250221	104000	45158265	2980	2980	2980	2980	139
502	20250221	103900	44744045	2980	2980	2980	2980	0
503	20250221	103800	44744045	2980	2980	2980	2980	0
504	20250221	103700	44744045	2980	2980	2980	2980	66
505	20250221	103600	44547365	2975	2975	2975	2975	0
506	20250221	103500	44547365	2975	2975	2975	2975	855
507	20250221	103400	42003740	2975	2975	2975	2975	445
508	20250221	103300	40679865	2975	2975	2975	2975	0
509	20250221	103200	40679865	2975	2975	2975	2975	0
510	20250221	103100	40679865	2975	2975	2975	2975	0
511	20250221	103000	40679865	2975	2975	2975	2975	0
512	20250221	102900	40679865	2975	2975	2975	2975	0
513	20250221	102800	40679865	2975	2975	2975	2975	0
514	20250221	102700	40679865	2975	2975	2975	2975	0
515	20250221	102600	40679865	2975	2975	2975	2975	14
516	20250221	102500	40638215	2980	2980	2980	2980	0
517	20250221	102400	40638215	2980	2980	2980	2980	0
518	20250221	102300	40638215	2980	2980	2980	2980	0
519	20250221	102200	40638215	2980	2980	2980	2980	0
520	20250221	102100	40638215	2980	2980	2980	2980	0
521	20250221	102000	40638215	2980	2980	2980	2980	140
522	20250221	101900	40221015	2980	2980	2980	2980	0
523	20250221	101800	40221015	2980	2980	2980	2980	7
524	20250221	101700	40200155	2980	2980	2980	2980	12
525	20250221	101600	40164395	2975	2975	2975	2975	700
526	20250221	101500	38081895	2975	2975	2975	2975	1
527	20250221	101400	38078920	2970	2970	2970	2970	109
528	20250221	101300	37755190	2965	2965	2965	2965	0
529	20250221	101200	37755190	2965	2965	2965	2965	0
530	20250221	101100	37755190	2965	2965	2965	2965	0
531	20250221	101000	37755190	2965	2965	2970	2965	4
532	20250221	100900	37743320	2970	2970	2970	2970	0
533	20250221	100800	37743320	2970	2970	2970	2970	10
534	20250221	100700	37713620	2970	2970	2970	2970	0
535	20250221	100600	37713620	2970	2970	2970	2970	31
536	20250221	100500	37621550	2970	2970	2970	2970	1
537	20250221	100400	37618580	2965	2965	2965	2965	19
538	20250221	100300	37562245	2970	2970	2970	2970	0
539	20250221	100200	37562245	2970	2970	2970	2970	248
540	20250221	100100	36825685	2970	2970	2970	2970	1
541	20250221	100000	36822715	2970	2970	2970	2970	278
542	20250221	095900	35997055	2970	2970	2970	2970	0
543	20250221	095800	35997055	2970	2970	2970	2970	67
544	20250221	095700	35798065	2975	2970	2975	2970	11
545	20250221	095600	35765385	2975	2975	2975	2975	0
546	20250221	095500	35765385	2975	2975	2975	2975	1
547	20250221	095400	35762410	2975	2980	2980	2975	173
548	20250221	095300	35246885	2980	2980	2980	2980	4
549	20250221	095200	35234965	2965	2970	2980	2965	504
550	20250221	095100	33738085	2970	2970	2970	2970	343
551	20250221	095000	32719375	2970	2970	2970	2970	36
552	20250221	094900	32612455	2980	2980	2980	2980	10
553	20250221	094800	32582655	2985	2985	2985	2985	1
554	20250221	094700	32579670	2975	2975	2975	2975	0
555	20250221	094600	32579670	2975	2970	2975	2970	501
556	20250221	094500	31091695	2970	2970	2970	2970	0
557	20250221	094400	31091695	2970	2985	2985	2970	42
558	20250221	094300	30966940	2985	2985	2985	2985	300
559	20250221	094200	30071440	2975	2975	2975	2975	562
560	20250221	094100	28399490	2975	2975	2975	2975	1275
561	20250221	094000	24606365	2985	2985	2985	2985	2
562	20250221	093900	24600395	2975	2975	2975	2975	4
563	20250221	093800	24588495	2990	2990	2990	2990	2
564	20250221	093700	24582515	2980	2980	2980	2980	564
565	20250221	093600	22901795	2990	2990	2990	2990	10
566	20250221	093500	22871895	2990	2990	2990	2990	0
567	20250221	093400	22871895	2990	2990	2990	2990	4
568	20250221	093300	22859935	2985	2985	2985	2985	167
569	20250221	093200	22361440	2990	2990	2990	2990	1
570	20250221	093100	22358450	2990	2990	2990	2990	0
571	20250221	093000	22358450	2990	2990	2990	2990	32
572	20250221	092900	22262770	2990	2990	2990	2990	0
573	20250221	092800	22262770	2990	2990	2990	2990	0
574	20250221	092700	22262770	2990	2990	2990	2990	0
575	20250221	092600	22262770	2990	2990	2990	2990	1
576	20250221	092500	22259780	2990	2990	2990	2990	0
577	20250221	092400	22259780	2990	2980	2990	2975	881
578	20250221	092300	19637865	2990	2990	2990	2990	0
579	20250221	092200	19637865	2990	2990	2990	2990	0
580	20250221	092100	19637865	2990	2990	2990	2990	8
581	20250221	092000	19613945	2990	2990	2990	2990	0
582	20250221	091900	19613945	2990	2990	2990	2990	1
583	20250221	091800	19610955	2980	2985	2985	2980	224
584	20250221	091700	18943395	2990	2990	2990	2990	50
585	20250221	091600	18793895	2990	2985	2990	2985	129
586	20250221	091500	18408825	2990	2995	2995	2990	1893
587	20250221	091400	12748685	2990	2990	2990	2990	0
588	20250221	091300	12748685	2990	2980	2990	2980	1004
589	20250221	091200	9746745	2990	2995	2995	2990	685
590	20250221	091100	7697630	3000	3000	3000	3000	1
591	20250221	091000	7694630	2995	2990	2995	2990	304
592	20250221	090900	6785435	2990	2990	2990	2990	469
593	20250221	090800	5383125	2990	2965	2990	2965	120
594	20250221	090700	5026915	2965	2965	2965	2965	200
595	20250221	090600	4433915	2990	2990	2990	2990	0
596	20250221	090500	4433915	2990	2990	2990	2990	78
597	20250221	090400	4200695	2995	2975	2995	2975	10
598	20250221	090300	4170845	2975	2975	2975	2975	0
599	20250221	090200	4170845	2975	2965	2975	2965	1249
600	20250221	090100	466290	2970	2970	2970	2970	12
601	20250221	090000	430650	2970	2970	2970	2970	145