KissMeData/126600/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	202500	135903455	2975	2975	2975	2975	2124
3	20250219	202400	135903455	2975	2975	2975	2975	0
4	20250219	202300	135903455	2975	2975	2975	2975	0
5	20250219	202200	135903455	2975	2975	2975	2975	0
6	20250219	202100	135903455	2975	2975	2975	2975	0
7	20250219	202000	135903455	2975	2975	2975	2975	0
8	20250219	201900	135903455	2975	2975	2975	2975	0
9	20250219	201800	135903455	2975	2975	2975	2975	0
10	20250219	201700	135903455	2975	2975	2975	2975	0
11	20250219	201600	135903455	2975	2975	2975	2975	0
12	20250219	201500	135903455	2975	2975	2975	2975	0
13	20250219	201400	135903455	2975	2975	2975	2975	0
14	20250219	201300	135903455	2975	2975	2975	2975	0
15	20250219	201200	135903455	2975	2975	2975	2975	0
16	20250219	201100	135903455	2975	2975	2975	2975	0
17	20250219	201000	135903455	2975	2975	2975	2975	0
18	20250219	200900	135903455	2975	2975	2975	2975	0
19	20250219	200800	135903455	2975	2975	2975	2975	0
20	20250219	200700	135903455	2975	2975	2975	2975	0
21	20250219	200600	135903455	2975	2975	2975	2975	0
22	20250219	200500	135903455	2975	2975	2975	2975	0
23	20250219	200400	135903455	2975	2975	2975	2975	0
24	20250219	200300	135903455	2975	2975	2975	2975	0
25	20250219	200200	135903455	2975	2975	2975	2975	0
26	20250219	200100	135903455	2975	2975	2975	2975	0
27	20250219	200000	135903455	2975	2975	2975	2975	0
28	20250219	195900	135903455	2975	2975	2975	2975	0
29	20250219	195800	135903455	2975	2975	2975	2975	0
30	20250219	195700	135903455	2975	2975	2975	2975	0
31	20250219	195600	135903455	2975	2975	2975	2975	0
32	20250219	195500	135903455	2975	2975	2975	2975	2124
33	20250219	195400	135903455	2975	2975	2975	2975	0
34	20250219	195300	135903455	2975	2975	2975	2975	0
35	20250219	195200	135903455	2975	2975	2975	2975	0
36	20250219	195100	135903455	2975	2975	2975	2975	0
37	20250219	195000	135903455	2975	2975	2975	2975	0
38	20250219	194900	135903455	2975	2975	2975	2975	0
39	20250219	194800	135903455	2975	2975	2975	2975	0
40	20250219	194700	135903455	2975	2975	2975	2975	0
41	20250219	194600	135903455	2975	2975	2975	2975	0
42	20250219	194500	135903455	2975	2975	2975	2975	0
43	20250219	194400	135903455	2975	2975	2975	2975	0
44	20250219	194300	135903455	2975	2975	2975	2975	0
45	20250219	194200	135903455	2975	2975	2975	2975	0
46	20250219	194100	135903455	2975	2975	2975	2975	0
47	20250219	194000	135903455	2975	2975	2975	2975	0
48	20250219	193900	135903455	2975	2975	2975	2975	0
49	20250219	193800	135903455	2975	2975	2975	2975	0
50	20250219	193700	135903455	2975	2975	2975	2975	0
51	20250219	193600	135903455	2975	2975	2975	2975	0
52	20250219	193500	135903455	2975	2975	2975	2975	0
53	20250219	193400	135903455	2975	2975	2975	2975	0
54	20250219	193300	135903455	2975	2975	2975	2975	0
55	20250219	193200	135903455	2975	2975	2975	2975	0
56	20250219	193100	135903455	2975	2975	2975	2975	0
57	20250219	193000	135903455	2975	2975	2975	2975	0
58	20250219	192900	135903455	2975	2975	2975	2975	0
59	20250219	192800	135903455	2975	2975	2975	2975	0
60	20250219	192700	135903455	2975	2975	2975	2975	0
61	20250219	192600	135903455	2975	2975	2975	2975	0
62	20250219	192500	135903455	2975	2975	2975	2975	2124
63	20250219	192400	135903455	2975	2975	2975	2975	0
64	20250219	192300	135903455	2975	2975	2975	2975	0
65	20250219	192200	135903455	2975	2975	2975	2975	0
66	20250219	192100	135903455	2975	2975	2975	2975	0
67	20250219	192000	135903455	2975	2975	2975	2975	0
68	20250219	191900	135903455	2975	2975	2975	2975	0
69	20250219	191800	135903455	2975	2975	2975	2975	0
70	20250219	191700	135903455	2975	2975	2975	2975	0
71	20250219	191600	135903455	2975	2975	2975	2975	0
72	20250219	191500	135903455	2975	2975	2975	2975	0
73	20250219	191400	135903455	2975	2975	2975	2975	0
74	20250219	191300	135903455	2975	2975	2975	2975	0
75	20250219	191200	135903455	2975	2975	2975	2975	0
76	20250219	191100	135903455	2975	2975	2975	2975	0
77	20250219	191000	135903455	2975	2975	2975	2975	0
78	20250219	190900	135903455	2975	2975	2975	2975	0
79	20250219	190800	135903455	2975	2975	2975	2975	0
80	20250219	190700	135903455	2975	2975	2975	2975	0
81	20250219	190600	135903455	2975	2975	2975	2975	0
82	20250219	190500	135903455	2975	2975	2975	2975	0
83	20250219	190400	135903455	2975	2975	2975	2975	0
84	20250219	190300	135903455	2975	2975	2975	2975	0
85	20250219	190200	135903455	2975	2975	2975	2975	0
86	20250219	190100	135903455	2975	2975	2975	2975	0
87	20250219	190000	135903455	2975	2975	2975	2975	0
88	20250219	185900	135903455	2975	2975	2975	2975	0
89	20250219	185800	135903455	2975	2975	2975	2975	0
90	20250219	185700	135903455	2975	2975	2975	2975	0
91	20250219	185600	135903455	2975	2975	2975	2975	0
92	20250219	185500	135903455	2975	2975	2975	2975	2124
93	20250219	185400	135903455	2975	2975	2975	2975	0
94	20250219	185300	135903455	2975	2975	2975	2975	0
95	20250219	185200	135903455	2975	2975	2975	2975	0
96	20250219	185100	135903455	2975	2975	2975	2975	0
97	20250219	185000	135903455	2975	2975	2975	2975	0
98	20250219	184900	135903455	2975	2975	2975	2975	0
99	20250219	184800	135903455	2975	2975	2975	2975	0
100	20250219	184700	135903455	2975	2975	2975	2975	0
101	20250219	184600	135903455	2975	2975	2975	2975	0
102	20250219	184500	135903455	2975	2975	2975	2975	0
103	20250219	184400	135903455	2975	2975	2975	2975	0
104	20250219	184300	135903455	2975	2975	2975	2975	0
105	20250219	184200	135903455	2975	2975	2975	2975	0
106	20250219	184100	135903455	2975	2975	2975	2975	0
107	20250219	184000	135903455	2975	2975	2975	2975	0
108	20250219	183900	135903455	2975	2975	2975	2975	0
109	20250219	183800	135903455	2975	2975	2975	2975	0
110	20250219	183700	135903455	2975	2975	2975	2975	0
111	20250219	183600	135903455	2975	2975	2975	2975	0
112	20250219	183500	135903455	2975	2975	2975	2975	0
113	20250219	183400	135903455	2975	2975	2975	2975	0
114	20250219	183300	135903455	2975	2975	2975	2975	0
115	20250219	183200	135903455	2975	2975	2975	2975	0
116	20250219	183100	135903455	2975	2975	2975	2975	0
117	20250219	183000	135903455	2975	2975	2975	2975	0
118	20250219	182900	135903455	2975	2975	2975	2975	0
119	20250219	182800	135903455	2975	2975	2975	2975	0
120	20250219	182700	135903455	2975	2975	2975	2975	0
121	20250219	182600	135903455	2975	2975	2975	2975	0
122	20250219	182500	135903455	2975	2975	2975	2975	2124
123	20250219	182400	135903455	2975	2975	2975	2975	0
124	20250219	182300	135903455	2975	2975	2975	2975	0
125	20250219	182200	135903455	2975	2975	2975	2975	0
126	20250219	182100	135903455	2975	2975	2975	2975	0
127	20250219	182000	135903455	2975	2975	2975	2975	0
128	20250219	181900	135903455	2975	2975	2975	2975	0
129	20250219	181800	135903455	2975	2975	2975	2975	0
130	20250219	181700	135903455	2975	2975	2975	2975	0
131	20250219	181600	135903455	2975	2975	2975	2975	0
132	20250219	181500	135903455	2975	2975	2975	2975	0
133	20250219	181400	135903455	2975	2975	2975	2975	0
134	20250219	181300	135903455	2975	2975	2975	2975	0
135	20250219	181200	135903455	2975	2975	2975	2975	0
136	20250219	181100	135903455	2975	2975	2975	2975	0
137	20250219	181000	135903455	2975	2975	2975	2975	0
138	20250219	180900	135903455	2975	2975	2975	2975	0
139	20250219	180800	135903455	2975	2975	2975	2975	0
140	20250219	180700	135903455	2975	2975	2975	2975	0
141	20250219	180600	135903455	2975	2975	2975	2975	0
142	20250219	180500	135903455	2975	2975	2975	2975	0
143	20250219	180400	135903455	2975	2975	2975	2975	0
144	20250219	180300	135903455	2975	2975	2975	2975	0
145	20250219	180200	135903455	2975	2975	2975	2975	0
146	20250219	180100	135903455	2975	2975	2975	2975	0
147	20250219	180000	135903455	2975	2975	2975	2975	0
148	20250219	175900	135903455	2975	2975	2975	2975	0
149	20250219	175800	135903455	2975	2975	2975	2975	0
150	20250219	175700	135903455	2975	2975	2975	2975	0
151	20250219	175600	135903455	2975	2975	2975	2975	0
152	20250219	175500	135903455	2975	2975	2975	2975	2124
153	20250219	175400	135903455	2975	2975	2975	2975	0
154	20250219	175300	135903455	2975	2975	2975	2975	0
155	20250219	175200	135903455	2975	2975	2975	2975	0
156	20250219	175100	135903455	2975	2975	2975	2975	0
157	20250219	175000	135903455	2975	2975	2975	2975	0
158	20250219	174900	135903455	2975	2975	2975	2975	0
159	20250219	174800	135903455	2975	2975	2975	2975	0
160	20250219	174700	135903455	2975	2975	2975	2975	0
161	20250219	174600	135903455	2975	2975	2975	2975	0
162	20250219	174500	135903455	2975	2975	2975	2975	0
163	20250219	174400	135903455	2975	2975	2975	2975	0
164	20250219	174300	135903455	2975	2975	2975	2975	0
165	20250219	174200	135903455	2975	2975	2975	2975	0
166	20250219	174100	135903455	2975	2975	2975	2975	0
167	20250219	174000	135903455	2975	2975	2975	2975	0
168	20250219	173900	135903455	2975	2975	2975	2975	0
169	20250219	173800	135903455	2975	2975	2975	2975	0
170	20250219	173700	135903455	2975	2975	2975	2975	0
171	20250219	173600	135903455	2975	2975	2975	2975	0
172	20250219	173500	135903455	2975	2975	2975	2975	0
173	20250219	173400	135903455	2975	2975	2975	2975	0
174	20250219	173300	135903455	2975	2975	2975	2975	0
175	20250219	173200	135903455	2975	2975	2975	2975	0
176	20250219	173100	135903455	2975	2975	2975	2975	0
177	20250219	173000	135903455	2975	2975	2975	2975	0
178	20250219	172900	135903455	2975	2975	2975	2975	0
179	20250219	172800	135903455	2975	2975	2975	2975	0
180	20250219	172700	135903455	2975	2975	2975	2975	0
181	20250219	172600	135903455	2975	2975	2975	2975	0
182	20250219	172500	135903455	2975	2975	2975	2975	2124
183	20250219	172400	135903455	2975	2975	2975	2975	0
184	20250219	172300	135903455	2975	2975	2975	2975	0
185	20250219	172200	135903455	2975	2975	2975	2975	0
186	20250219	172100	135903455	2975	2975	2975	2975	0
187	20250219	172000	135903455	2975	2975	2975	2975	0
188	20250219	171900	135903455	2975	2975	2975	2975	0
189	20250219	171800	135903455	2975	2975	2975	2975	0
190	20250219	171700	135903455	2975	2975	2975	2975	0
191	20250219	171600	135903455	2975	2975	2975	2975	0
192	20250219	171500	135903455	2975	2975	2975	2975	0
193	20250219	171400	135903455	2975	2975	2975	2975	0
194	20250219	171300	135903455	2975	2975	2975	2975	0
195	20250219	171200	135903455	2975	2975	2975	2975	0
196	20250219	171100	135903455	2975	2975	2975	2975	0
197	20250219	171000	135903455	2975	2975	2975	2975	0
198	20250219	170900	135903455	2975	2975	2975	2975	0
199	20250219	170800	135903455	2975	2975	2975	2975	0
200	20250219	170700	135903455	2975	2975	2975	2975	0
201	20250219	170600	135903455	2975	2975	2975	2975	0
202	20250219	170500	135903455	2975	2975	2975	2975	0
203	20250219	170400	135903455	2975	2975	2975	2975	0
204	20250219	170300	135903455	2975	2975	2975	2975	0
205	20250219	170200	135903455	2975	2975	2975	2975	0
206	20250219	170100	135903455	2975	2975	2975	2975	0
207	20250219	170000	135903455	2975	2975	2975	2975	0
208	20250219	165900	135903455	2975	2975	2975	2975	0
209	20250219	165800	135903455	2975	2975	2975	2975	0
210	20250219	165700	135903455	2975	2975	2975	2975	0
211	20250219	165600	135903455	2975	2975	2975	2975	0
212	20250219	165500	135903455	2975	2975	2975	2975	2124
213	20250219	165400	135903455	2975	2975	2975	2975	0
214	20250219	165300	135903455	2975	2975	2975	2975	0
215	20250219	165200	135903455	2975	2975	2975	2975	0
216	20250219	165100	135903455	2975	2975	2975	2975	0
217	20250219	165000	135903455	2975	2975	2975	2975	0
218	20250219	164900	135903455	2975	2975	2975	2975	0
219	20250219	164800	135903455	2975	2975	2975	2975	0
220	20250219	164700	135903455	2975	2975	2975	2975	0
221	20250219	164600	135903455	2975	2975	2975	2975	0
222	20250219	164500	135903455	2975	2975	2975	2975	0
223	20250219	164400	135903455	2975	2975	2975	2975	0
224	20250219	164300	135903455	2975	2975	2975	2975	0
225	20250219	164200	135903455	2975	2975	2975	2975	0
226	20250219	164100	135903455	2975	2975	2975	2975	0
227	20250219	164000	135903455	2975	2975	2975	2975	0
228	20250219	163900	135903455	2975	2975	2975	2975	0
229	20250219	163800	135903455	2975	2975	2975	2975	0
230	20250219	163700	135903455	2975	2975	2975	2975	0
231	20250219	163600	135903455	2975	2975	2975	2975	0
232	20250219	163500	135903455	2975	2975	2975	2975	0
233	20250219	163400	135903455	2975	2975	2975	2975	0
234	20250219	163300	135903455	2975	2975	2975	2975	0
235	20250219	163200	135903455	2975	2975	2975	2975	0
236	20250219	163100	135903455	2975	2975	2975	2975	0
237	20250219	163000	135903455	2975	2975	2975	2975	0
238	20250219	162900	135903455	2975	2975	2975	2975	0
239	20250219	162800	135903455	2975	2975	2975	2975	0
240	20250219	162700	135903455	2975	2975	2975	2975	0
241	20250219	162600	135903455	2975	2975	2975	2975	0
242	20250219	162500	135903455	2975	2975	2975	2975	2124
243	20250219	162400	135903455	2975	2975	2975	2975	0
244	20250219	162300	135903455	2975	2975	2975	2975	0
245	20250219	162200	135903455	2975	2975	2975	2975	0
246	20250219	162100	135903455	2975	2975	2975	2975	0
247	20250219	162000	135903455	2975	2975	2975	2975	0
248	20250219	161900	135903455	2975	2975	2975	2975	0
249	20250219	161800	135903455	2975	2975	2975	2975	0
250	20250219	161700	135903455	2975	2975	2975	2975	0
251	20250219	161600	135903455	2975	2975	2975	2975	0
252	20250219	161500	135903455	2975	2975	2975	2975	0
253	20250219	161400	135903455	2975	2975	2975	2975	0
254	20250219	161300	135903455	2975	2975	2975	2975	0
255	20250219	161200	135903455	2975	2975	2975	2975	0
256	20250219	161100	135903455	2975	2975	2975	2975	0
257	20250219	161000	135903455	2975	2975	2975	2975	0
258	20250219	160900	135903455	2975	2975	2975	2975	0
259	20250219	160800	135903455	2975	2975	2975	2975	0
260	20250219	160700	135903455	2975	2975	2975	2975	0
261	20250219	160600	135903455	2975	2975	2975	2975	0
262	20250219	160500	135903455	2975	2975	2975	2975	0
263	20250219	160400	135903455	2975	2975	2975	2975	0
264	20250219	160300	135903455	2975	2975	2975	2975	0
265	20250219	160200	135903455	2975	2975	2975	2975	0
266	20250219	160100	135903455	2975	2975	2975	2975	0
267	20250219	160000	135903455	2975	2975	2975	2975	0
268	20250219	155900	135903455	2975	2975	2975	2975	0
269	20250219	155800	135903455	2975	2975	2975	2975	0
270	20250219	155700	135903455	2975	2975	2975	2975	0
271	20250219	155600	135903455	2975	2975	2975	2975	0
272	20250219	155500	135903455	2975	2975	2975	2975	2124
273	20250219	155400	135903455	2975	2975	2975	2975	0
274	20250219	155300	135903455	2975	2975	2975	2975	0
275	20250219	155200	135903455	2975	2975	2975	2975	0
276	20250219	155100	135903455	2975	2975	2975	2975	0
277	20250219	155000	135903455	2975	2975	2975	2975	0
278	20250219	154900	135903455	2975	2975	2975	2975	0
279	20250219	154800	135903455	2975	2975	2975	2975	0
280	20250219	154700	135903455	2975	2975	2975	2975	0
281	20250219	154600	135903455	2975	2975	2975	2975	0
282	20250219	154500	135903455	2975	2975	2975	2975	0
283	20250219	154400	135903455	2975	2975	2975	2975	0
284	20250219	154300	135903455	2975	2975	2975	2975	0
285	20250219	154200	135903455	2975	2975	2975	2975	0
286	20250219	154100	135903455	2975	2975	2975	2975	0
287	20250219	154000	135903455	2975	2975	2975	2975	0
288	20250219	153900	135903455	2975	2975	2975	2975	0
289	20250219	153800	135903455	2975	2975	2975	2975	0
290	20250219	153700	135903455	2975	2975	2975	2975	0
291	20250219	153600	135903455	2975	2975	2975	2975	0
292	20250219	153500	135903455	2975	2975	2975	2975	0
293	20250219	153400	135903455	2975	2975	2975	2975	0
294	20250219	153300	135903455	2975	2975	2975	2975	0
295	20250219	153200	135903455	2975	2975	2975	2975	0
296	20250219	153100	135903455	2975	2975	2975	2975	0
297	20250219	153000	135903455	2975	2975	2975	2975	2124
298	20250219	152900	129584555	2990	2990	2990	2990	0
299	20250219	152800	129584555	2990	2990	2990	2990	0
300	20250219	152700	129584555	2990	2990	2990	2990	0
301	20250219	152600	129584555	2990	2990	2990	2990	0
302	20250219	152500	129584555	2990	2990	2990	2990	0
303	20250219	152400	129584555	2990	2990	2990	2990	0
304	20250219	152300	129584555	2990	2990	2990	2990	0
305	20250219	152200	129584555	2990	2990	2990	2990	0
306	20250219	152100	129584555	2990	2990	2990	2990	0
307	20250219	152000	129584555	2990	2990	2990	2990	0
308	20250219	151900	129584555	2990	2995	2995	2990	363
309	20250219	151800	128499165	2995	2990	2995	2990	303
310	20250219	151700	127593185	2995	2990	2995	2990	101
311	20250219	151600	127290695	2995	2995	2995	2995	1
312	20250219	151500	127287700	2990	2990	2990	2990	1
313	20250219	151400	127284710	2995	2990	2995	2990	5
314	20250219	151300	127269750	2995	2990	2995	2990	4
315	20250219	151200	127257785	2990	2990	2995	2990	13
316	20250219	151100	127218865	2995	2995	2995	2990	27
317	20250219	151000	127138010	2995	2995	2995	2995	480
318	20250219	150900	125700410	3000	2995	3000	2995	6
319	20250219	150800	125682425	2995	2995	3000	2995	5
320	20250219	150700	125667440	3000	2995	3000	2995	36
321	20250219	150600	125559455	2995	2995	3000	2995	65
322	20250219	150500	125364620	3000	3000	3000	2995	227
323	20250219	150400	124683635	3000	2990	3000	2990	409
324	20250219	150300	123457730	2995	2990	2995	2990	118
325	20250219	150200	123104335	2990	2990	2990	2990	3
326	20250219	150100	123095365	2995	2990	2995	2990	4
327	20250219	150000	123083400	2990	2990	2990	2990	200
328	20250219	145900	122485400	2990	2990	2990	2990	1
329	20250219	145800	122482410	2995	2995	2995	2995	0
330	20250219	145700	122482410	2995	2995	2995	2995	0
331	20250219	145600	122482410	2995	2995	2995	2995	0
332	20250219	145500	122482410	2995	2995	2995	2995	0
333	20250219	145400	122482410	2995	2995	2995	2995	269
334	20250219	145300	121676755	2995	2995	2995	2995	0
335	20250219	145200	121676755	2995	2995	2995	2995	0
336	20250219	145100	121676755	2995	2995	2995	2995	16
337	20250219	145000	121628835	2995	2995	2995	2995	2
338	20250219	144900	121622845	2990	2990	2990	2990	0
339	20250219	144800	121622845	2990	2990	2990	2990	0
340	20250219	144700	121622845	2990	2995	2995	2990	116
341	20250219	144600	121275505	2995	2995	2995	2995	0
342	20250219	144500	121275505	2995	2995	2995	2995	100
343	20250219	144400	120976005	2995	2995	2995	2995	4
344	20250219	144300	120964025	2995	2995	2995	2995	0
345	20250219	144200	120964025	2995	2995	2995	2995	8
346	20250219	144100	120940065	2995	2985	2995	2985	11
347	20250219	144000	120907220	2995	2995	2995	2995	0
348	20250219	143900	120907220	2995	2995	2995	2995	0
349	20250219	143800	120907220	2995	2995	2995	2995	0
350	20250219	143700	120907220	2995	2995	2995	2995	10
351	20250219	143600	120877270	2995	2995	2995	2995	0
352	20250219	143500	120877270	2995	2995	2995	2995	0
353	20250219	143400	120877270	2995	2995	2995	2995	200
354	20250219	143300	120278270	2995	2995	2995	2995	0
355	20250219	143200	120278270	2995	2995	2995	2995	0
356	20250219	143100	120278270	2995	2995	2995	2995	4
357	20250219	143000	120266290	3000	3000	3000	3000	0
358	20250219	142900	120266290	3000	3000	3000	3000	0
359	20250219	142800	120266290	3000	3000	3000	3000	0
360	20250219	142700	120266290	3000	3000	3000	3000	0
361	20250219	142600	120266290	3000	3000	3000	3000	0
362	20250219	142500	120266290	3000	3000	3000	3000	0
363	20250219	142400	120266290	3000	3000	3000	3000	0
364	20250219	142300	120266290	3000	3000	3000	3000	0
365	20250219	142200	120266290	3000	3000	3000	3000	0
366	20250219	142100	120266290	3000	3000	3000	3000	0
367	20250219	142000	120266290	3000	2990	3000	2990	357
368	20250219	141900	119198760	3000	3000	3000	3000	0
369	20250219	141800	119198760	3000	3000	3000	3000	0
370	20250219	141700	119198760	3000	3000	3000	3000	0
371	20250219	141600	119198760	3000	3000	3000	3000	0
372	20250219	141500	119198760	3000	3000	3000	3000	0
373	20250219	141400	119198760	3000	3000	3000	3000	5
374	20250219	141300	119183760	3000	3000	3000	3000	5
375	20250219	141200	119168760	3000	3000	3000	3000	0
376	20250219	141100	119168760	3000	3000	3000	3000	0
377	20250219	141000	119168760	3000	3000	3000	3000	0
378	20250219	140900	119168760	3000	3000	3000	3000	0
379	20250219	140800	119168760	3000	3000	3000	3000	0
380	20250219	140700	119168760	3000	3000	3000	2990	4
381	20250219	140600	119156770	2990	2990	2990	2990	2
382	20250219	140500	119150790	3000	3000	3000	3000	0
383	20250219	140400	119150790	3000	3000	3000	3000	0
384	20250219	140300	119150790	3000	3000	3000	3000	0
385	20250219	140200	119150790	3000	3000	3000	3000	0
386	20250219	140100	119150790	3000	3000	3000	3000	0
387	20250219	140000	119150790	3000	3000	3000	3000	0
388	20250219	135900	119150790	3000	3000	3000	3000	1
389	20250219	135800	119147790	2990	2990	2990	2990	35
390	20250219	135700	119043140	3000	3000	3000	3000	0
391	20250219	135600	119043140	3000	3000	3000	3000	0
392	20250219	135500	119043140	3000	3000	3000	3000	0
393	20250219	135400	119043140	3000	3000	3000	3000	35
394	20250219	135300	118938140	3000	3000	3000	3000	0
395	20250219	135200	118938140	3000	2990	3000	2990	500
396	20250219	135100	117438150	3000	3000	3000	3000	0
397	20250219	135000	117438150	3000	3000	3000	3000	0
398	20250219	134900	117438150	3000	3000	3000	3000	0
399	20250219	134800	117438150	3000	3000	3000	3000	0
400	20250219	134700	117438150	3000	3000	3000	3000	0
401	20250219	134600	117438150	3000	3000	3000	3000	0
402	20250219	134500	117438150	3000	3000	3000	3000	0
403	20250219	134400	117438150	3000	2980	3000	2980	42
404	20250219	134300	117312955	2985	2985	2985	2985	70
405	20250219	134200	117104005	2990	2990	2990	2990	0
406	20250219	134100	117104005	2990	2990	2990	2990	0
407	20250219	134000	117104005	2990	2990	2990	2990	0
408	20250219	133900	117104005	2990	2990	2990	2990	1
409	20250219	133800	117101015	2990	2990	2990	2990	248
410	20250219	133700	116359495	3000	3000	3000	3000	0
411	20250219	133600	116359495	3000	3000	3000	3000	0
412	20250219	133500	116359495	3000	3000	3000	3000	1
413	20250219	133400	116356495	2995	2995	2995	2995	30
414	20250219	133300	116266645	3000	3000	3000	3000	0
415	20250219	133200	116266645	3000	3000	3000	3000	0
416	20250219	133100	116266645	3000	3000	3000	3000	0
417	20250219	133000	116266645	3000	3000	3000	3000	0
418	20250219	132900	116266645	3000	2995	3000	2995	40
419	20250219	132800	116146820	3000	3000	3000	3000	0
420	20250219	132700	116146820	3000	3000	3000	3000	0
421	20250219	132600	116146820	3000	3000	3000	3000	0
422	20250219	132500	116146820	3000	3000	3000	3000	0
423	20250219	132400	116146820	3000	3000	3000	3000	400
424	20250219	132300	114946820	3000	3000	3000	3000	34
425	20250219	132200	114844820	3000	3000	3000	3000	0
426	20250219	132100	114844820	3000	3000	3000	3000	0
427	20250219	132000	114844820	3000	2995	3000	2995	687
428	20250219	131900	112787250	2995	2995	2995	2995	20
429	20250219	131800	112727350	3000	2995	3000	2995	246
430	20250219	131700	111990480	3000	3000	3000	3000	0
431	20250219	131600	111990480	3000	3000	3000	3000	0
432	20250219	131500	111990480	3000	3000	3000	3000	0
433	20250219	131400	111990480	3000	3000	3000	3000	10
434	20250219	131300	111960480	3000	3000	3000	3000	0
435	20250219	131200	111960480	3000	3000	3000	3000	0
436	20250219	131100	111960480	3000	3000	3000	3000	0
437	20250219	131000	111960480	3000	3000	3000	3000	0
438	20250219	130900	111960480	3000	3000	3000	3000	0
439	20250219	130800	111960480	3000	3000	3000	3000	0
440	20250219	130700	111960480	3000	3000	3000	3000	0
441	20250219	130600	111960480	3000	3000	3000	3000	0
442	20250219	130500	111960480	3000	3000	3000	3000	0
443	20250219	130400	111960480	3000	3000	3000	3000	0
444	20250219	130300	111960480	3000	2995	3000	2995	60
445	20250219	130200	111780775	2995	2995	2995	2995	0
446	20250219	130100	111780775	2995	2995	2995	2995	0
447	20250219	130000	111780775	2995	2995	2995	2995	0
448	20250219	125900	111780775	2995	2995	2995	2995	0
449	20250219	125800	111780775	2995	2995	2995	2995	0
450	20250219	125700	111780775	2995	2995	2995	2995	1
451	20250219	125600	111777780	2990	2990	2990	2990	10
452	20250219	125500	111747880	2990	2990	2995	2990	143
453	20250219	125400	111320305	2995	2995	2995	2995	3
454	20250219	125300	111311320	3000	3000	3000	3000	0
455	20250219	125200	111311320	3000	3000	3000	3000	0
456	20250219	125100	111311320	3000	3000	3000	3000	599
457	20250219	125000	109514320	3010	3010	3010	3010	0
458	20250219	124900	109514320	3010	3010	3010	3010	1
459	20250219	124800	109511310	3000	3000	3000	3000	235
460	20250219	124700	108806310	3000	3010	3010	3000	101
461	20250219	124600	108502310	3010	3010	3010	3010	0
462	20250219	124500	108502310	3010	3010	3010	3010	0
463	20250219	124400	108502310	3010	3010	3010	3010	0
464	20250219	124300	108502310	3010	3010	3010	3010	0
465	20250219	124200	108502310	3010	3010	3010	3010	0
466	20250219	124100	108502310	3010	3010	3010	3010	9
467	20250219	124000	108475220	3010	3010	3010	3010	0
468	20250219	123900	108475220	3010	3010	3010	3010	0
469	20250219	123800	108475220	3010	3010	3010	3010	10
470	20250219	123700	108445120	3015	3015	3015	3015	0
471	20250219	123600	108445120	3015	3015	3015	3015	0
472	20250219	123500	108445120	3015	3015	3015	3015	0
473	20250219	123400	108445120	3015	3015	3015	3015	1
474	20250219	123300	108442105	2995	2995	2995	2995	0
475	20250219	123200	108442105	2995	2995	2995	2995	4
476	20250219	123100	108430125	3010	3000	3010	3000	1666
477	20250219	123000	103417835	3000	3000	3000	3000	0
478	20250219	122900	103417835	3000	3000	3000	3000	0
479	20250219	122800	103417835	3000	3000	3000	3000	400
480	20250219	122700	102217835	3000	3000	3000	3000	0
481	20250219	122600	102217835	3000	3000	3000	3000	0
482	20250219	122500	102217835	3000	3000	3000	3000	1000
483	20250219	122400	99217835	3000	2990	3000	2990	101
484	20250219	122300	98915835	3000	3000	3000	3000	0
485	20250219	122200	98915835	3000	3000	3000	3000	1
486	20250219	122100	98912835	2990	2990	2990	2990	16
487	20250219	122000	98864995	3000	3000	3000	3000	4
488	20250219	121900	98852995	3000	3000	3000	3000	0
489	20250219	121800	98852995	3000	3000	3000	3000	1
490	20250219	121700	98849995	3000	3000	3000	3000	0
491	20250219	121600	98849995	3000	3000	3000	3000	1
492	20250219	121500	98846995	3000	3000	3000	3000	1
493	20250219	121400	98843995	2990	2990	2990	2990	0
494	20250219	121300	98843995	2990	2990	2990	2990	30
495	20250219	121200	98754295	3000	3000	3000	3000	0
496	20250219	121100	98754295	3000	3000	3000	3000	0
497	20250219	121000	98754295	3000	3000	3000	3000	0
498	20250219	120900	98754295	3000	3000	3000	3000	1
499	20250219	120800	98751295	3000	3000	3000	3000	0
500	20250219	120700	98751295	3000	3000	3000	3000	0
501	20250219	120600	98751295	3000	3000	3000	3000	0
502	20250219	120500	98751295	3000	3000	3000	3000	0
503	20250219	120400	98751295	3000	3000	3000	3000	20
504	20250219	120300	98691295	3000	3000	3000	3000	0
505	20250219	120200	98691295	3000	3000	3000	3000	6
506	20250219	120100	98673295	3010	3000	3010	3000	61
507	20250219	120000	98490100	3000	3000	3000	3000	0
508	20250219	115900	98490100	3000	3000	3000	3000	0
509	20250219	115800	98490100	3000	3000	3000	3000	0
510	20250219	115700	98490100	3000	3000	3000	3000	1
511	20250219	115600	98487100	2995	2995	2995	2995	0
512	20250219	115500	98487100	2995	3000	3000	2995	99
513	20250219	115400	98190470	3005	3000	3005	3000	60
514	20250219	115300	98010465	3010	3010	3010	3010	0
515	20250219	115200	98010465	3010	3010	3010	3010	0
516	20250219	115100	98010465	3010	3010	3010	3010	0
517	20250219	115000	98010465	3010	3000	3010	3000	232
518	20250219	114900	97314455	3010	3015	3015	3010	50
519	20250219	114800	97163730	3015	3015	3015	3015	0
520	20250219	114700	97163730	3015	3015	3015	3015	0
521	20250219	114600	97163730	3015	3015	3015	3015	0
522	20250219	114500	97163730	3015	3015	3015	3015	0
523	20250219	114400	97163730	3015	3015	3015	3015	0
524	20250219	114300	97163730	3015	3010	3015	3010	105
525	20250219	114200	96847660	3010	3010	3010	3010	100
526	20250219	114100	96546660	2995	2995	2995	2995	10
527	20250219	114000	96516710	3015	3015	3015	3015	0
528	20250219	113900	96516710	3015	3010	3015	3010	10
529	20250219	113800	96486600	3010	3010	3015	2995	82
530	20250219	113700	96239890	3010	2995	3010	2995	2
531	20250219	113600	96233885	3015	3015	3015	3015	0
532	20250219	113500	96233885	3015	3015	3015	3015	5
533	20250219	113400	96218810	3015	3015	3015	2985	53
534	20250219	113300	96060210	2995	2995	2995	2995	0
535	20250219	113200	96060210	2995	2995	2995	2995	50
536	20250219	113100	95910460	3015	3015	3015	3015	0
537	20250219	113000	95910460	3015	3015	3015	3015	0
538	20250219	112900	95910460	3015	3015	3015	3015	0
539	20250219	112800	95910460	3015	3015	3015	3015	1
540	20250219	112700	95907445	3015	3015	3015	3015	0
541	20250219	112600	95907445	3015	3015	3015	3015	0
542	20250219	112500	95907445	3015	3015	3015	3015	2
543	20250219	112400	95901415	3015	3015	3015	3015	10
544	20250219	112300	95871265	3015	3010	3015	3010	5
545	20250219	112200	95856205	3000	3000	3000	3000	54
546	20250219	112100	95694205	3015	3015	3015	3015	0
547	20250219	112000	95694205	3015	3015	3015	3015	2
548	20250219	111900	95688175	2995	2995	2995	2995	0
549	20250219	111800	95688175	2995	2995	2995	2995	0
550	20250219	111700	95688175	2995	2995	2995	2995	2
551	20250219	111600	95682185	2995	3000	3000	2995	301
552	20250219	111500	94779435	3000	3000	3000	3000	0
553	20250219	111400	94779435	3000	3000	3000	3000	450
554	20250219	111300	93429435	3000	3000	3005	3000	317
555	20250219	111200	92477590	3020	3015	3020	3015	12
556	20250219	111100	92441400	3020	3020	3020	3020	0
557	20250219	111000	92441400	3020	3015	3020	3015	800
558	20250219	110900	90027950	3020	3020	3020	3020	0
559	20250219	110800	90027950	3020	3015	3020	3015	20
560	20250219	110700	89967630	3015	3015	3020	3015	504
561	20250219	110600	88448065	3015	3015	3015	3015	0
562	20250219	110500	88448065	3015	3015	3015	3015	10
563	20250219	110400	88417915	3020	3010	3020	3010	1390
564	20250219	110300	84232990	3010	2995	3010	2995	2658
565	20250219	110200	76266510	2995	2995	2995	2995	0
566	20250219	110100	76266510	2995	2995	2995	2995	3
567	20250219	110000	76257525	2995	2990	2995	2990	489
568	20250219	105900	74795410	2990	2990	2990	2990	17
569	20250219	105800	74744580	2990	2990	2990	2990	2
570	20250219	105700	74738600	2990	2990	2990	2990	572
571	20250219	105600	73028320	2990	2990	2990	2990	700
572	20250219	105500	70935320	2990	2985	2990	2980	1402
573	20250219	105400	66751695	2985	2980	2985	2980	559
574	20250219	105300	65085870	2980	2980	2980	2980	21
575	20250219	105200	65023290	2980	2980	2980	2980	0
576	20250219	105100	65023290	2980	2960	2980	2960	10
577	20250219	105000	64993670	2945	2945	2945	2945	0
578	20250219	104900	64993670	2945	2980	2980	2945	100
579	20250219	104800	64696490	2975	2975	2975	2975	0
580	20250219	104700	64696490	2975	2960	2975	2960	4396
581	20250219	104600	51666830	2960	2960	2960	2960	100
582	20250219	104500	51370830	2960	2960	2960	2960	1
583	20250219	104400	51367870	2950	2950	2950	2950	0
584	20250219	104300	51367870	2950	2950	2950	2950	9
585	20250219	104200	51341320	2950	2950	2950	2950	1
586	20250219	104100	51338370	2955	2955	2955	2955	0
587	20250219	104000	51338370	2955	2955	2955	2955	277
588	20250219	103900	50519835	2955	2955	2955	2955	3
589	20250219	103800	50510970	2955	2955	2955	2955	0
590	20250219	103700	50510970	2955	2955	2955	2955	5
591	20250219	103600	50496195	2955	2955	2955	2955	0
592	20250219	103500	50496195	2955	2955	2955	2955	0
593	20250219	103400	50496195	2955	2955	2955	2955	0
594	20250219	103300	50496195	2955	2955	2955	2955	0
595	20250219	103200	50496195	2955	2955	2955	2955	1152
596	20250219	103100	47092035	2955	2955	2955	2955	1000
597	20250219	103000	44137035	2955	2955	2955	2955	0
598	20250219	102900	44137035	2955	2955	2955	2955	1
599	20250219	102800	44134080	2955	2955	2955	2955	0
600	20250219	102700	44134080	2955	2950	2955	2950	1000
601	20250219	102600	41182245	2950	2950	2950	2950	0
602	20250219	102500	41182245	2950	2950	2950	2950	0
603	20250219	102400	41182245	2950	2950	2950	2950	0
604	20250219	102300	41182245	2950	2940	2950	2940	32
605	20250219	102200	41088155	2950	2950	2950	2950	0
606	20250219	102100	41088155	2950	2935	2950	2935	233
607	20250219	102000	40401750	2935	2950	2950	2935	2349
608	20250219	101900	33504430	2950	2950	2950	2950	0
609	20250219	101800	33504430	2950	2950	2950	2950	1939
610	20250219	101700	27784380	2945	2945	2945	2945	10
611	20250219	101600	27754930	2950	2950	2950	2950	0
612	20250219	101500	27754930	2950	2940	2950	2940	101
613	20250219	101400	27457980	2950	2950	2950	2950	0
614	20250219	101300	27457980	2950	2950	2950	2950	0
615	20250219	101200	27457980	2950	2950	2950	2950	0
616	20250219	101100	27457980	2950	2950	2950	2950	0
617	20250219	101000	27457980	2950	2950	2950	2950	3
618	20250219	100900	27449130	2950	2945	2950	2945	101
619	20250219	100800	27151680	2945	2945	2945	2945	0
620	20250219	100700	27151680	2945	2945	2945	2945	119
621	20250219	100600	26801225	2950	2950	2950	2950	2
622	20250219	100500	26795325	2945	2945	2945	2945	0
623	20250219	100400	26795325	2945	2945	2945	2945	0
624	20250219	100300	26795325	2945	2945	2945	2945	0
625	20250219	100200	26795325	2945	2945	2945	2945	0
626	20250219	100100	26795325	2945	2945	2945	2945	30
627	20250219	100000	26706975	2945	2955	2955	2945	31
628	20250219	095900	26615620	2940	2940	2940	2940	0
629	20250219	095800	26615620	2940	2940	2940	2940	0
630	20250219	095700	26615620	2940	2940	2940	2940	50
631	20250219	095600	26468620	2940	2955	2955	2940	338
632	20250219	095500	25472360	2955	2955	2955	2955	0
633	20250219	095400	25472360	2955	2955	2955	2955	1
634	20250219	095300	25469405	2950	2950	2950	2950	501
635	20250219	095200	23991455	2950	2950	2955	2950	34
636	20250219	095100	23891150	2950	2950	2950	2950	1
637	20250219	095000	23888200	2955	2955	2955	2955	0
638	20250219	094900	23888200	2955	2955	2955	2955	7
639	20250219	094800	23867515	2955	2955	2955	2955	0
640	20250219	094700	23867515	2955	2955	2955	2955	2
641	20250219	094600	23861605	2955	2955	2955	2955	7
642	20250219	094500	23840920	2955	2955	2955	2955	38
643	20250219	094400	23728630	2955	2955	2955	2955	8
644	20250219	094300	23704990	2955	2955	2955	2955	0
645	20250219	094200	23704990	2955	2955	2955	2955	0
646	20250219	094100	23704990	2955	2955	2955	2955	0
647	20250219	094000	23704990	2955	2955	2955	2955	0
648	20250219	093900	23704990	2955	2955	2955	2955	0
649	20250219	093800	23704990	2955	2955	2955	2955	0
650	20250219	093700	23704990	2955	2955	2955	2955	0
651	20250219	093600	23704990	2955	2955	2955	2955	0
652	20250219	093500	23704990	2955	2955	2955	2955	0
653	20250219	093400	23704990	2955	2955	2955	2955	0
654	20250219	093300	23704990	2955	2955	2955	2955	1
655	20250219	093200	23702035	2955	2955	2955	2955	1
656	20250219	093100	23699080	2955	2955	2955	2955	26
657	20250219	093000	23622250	2955	2945	2955	2945	19
658	20250219	092900	23566115	2945	2945	2945	2945	1
659	20250219	092800	23563170	2925	2925	2925	2925	0
660	20250219	092700	23563170	2925	2925	2925	2925	0
661	20250219	092600	23563170	2925	2930	2930	2915	701
662	20250219	092500	21517425	2930	2935	2935	2930	10
663	20250219	092400	21488080	2940	2940	2940	2935	988
664	20250219	092300	18583620	2960	2960	2960	2960	20
665	20250219	092200	18524420	2960	2940	2960	2940	210
666	20250219	092100	17906910	2940	2955	2955	2935	388
667	20250219	092000	16764960	2955	2940	2955	2940	60
668	20250219	091900	16588545	2955	2955	2955	2955	0
669	20250219	091800	16588545	2955	2955	2955	2955	0
670	20250219	091700	16588545	2955	2955	2955	2955	0
671	20250219	091600	16588545	2955	2935	2955	2935	37
672	20250219	091500	16479890	2955	2940	2960	2935	225
673	20250219	091400	15817165	2945	2945	2945	2945	0
674	20250219	091300	15817165	2945	2945	2945	2945	0
675	20250219	091200	15817165	2945	2945	2945	2945	0
676	20250219	091100	15817165	2945	2945	2945	2945	0
677	20250219	091000	15817165	2945	2945	2950	2945	1049
678	20250219	090900	12727620	2945	2945	2945	2945	0
679	20250219	090800	12727620	2945	2945	2945	2945	0
680	20250219	090700	12727620	2945	2945	2945	2945	3000
681	20250219	090600	3892620	2935	2940	2940	2935	51
682	20250219	090500	3742930	2945	2945	2945	2945	0
683	20250219	090400	3742930	2945	2945	2945	2945	1000
684	20250219	090300	797930	2945	2945	2945	2945	0
685	20250219	090200	797930	2945	2945	2945	2945	1
686	20250219	090100	794985	2945	2945	2945	2945	1
687	20250219	090000	792040	2935	2945	2945	2935	269