KissMeData/012610/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	185900	225207435	2960	2960	2960	2960	954
3	20250219	185800	225207435	2960	2960	2960	2960	0
4	20250219	185700	225207435	2960	2960	2960	2960	0
5	20250219	185600	225207435	2960	2960	2960	2960	0
6	20250219	185500	225207435	2960	2960	2960	2960	0
7	20250219	185400	225207435	2960	2960	2960	2960	0
8	20250219	185300	225207435	2960	2960	2960	2960	0
9	20250219	185200	225207435	2960	2960	2960	2960	0
10	20250219	185100	225207435	2960	2960	2960	2960	0
11	20250219	185000	225207435	2960	2960	2960	2960	0
12	20250219	184900	225207435	2960	2960	2960	2960	0
13	20250219	184800	225207435	2960	2960	2960	2960	0
14	20250219	184700	225207435	2960	2960	2960	2960	0
15	20250219	184600	225207435	2960	2960	2960	2960	0
16	20250219	184500	225207435	2960	2960	2960	2960	0
17	20250219	184400	225207435	2960	2960	2960	2960	0
18	20250219	184300	225207435	2960	2960	2960	2960	0
19	20250219	184200	225207435	2960	2960	2960	2960	0
20	20250219	184100	225207435	2960	2960	2960	2960	0
21	20250219	184000	225207435	2960	2960	2960	2960	0
22	20250219	183900	225207435	2960	2960	2960	2960	0
23	20250219	183800	225207435	2960	2960	2960	2960	0
24	20250219	183700	225207435	2960	2960	2960	2960	0
25	20250219	183600	225207435	2960	2960	2960	2960	0
26	20250219	183500	225207435	2960	2960	2960	2960	0
27	20250219	183400	225207435	2960	2960	2960	2960	0
28	20250219	183300	225207435	2960	2960	2960	2960	0
29	20250219	183200	225207435	2960	2960	2960	2960	0
30	20250219	183100	225207435	2960	2960	2960	2960	0
31	20250219	183000	225207435	2960	2960	2960	2960	0
32	20250219	182900	225207435	2960	2960	2960	2960	954
33	20250219	182800	225207435	2960	2960	2960	2960	0
34	20250219	182700	225207435	2960	2960	2960	2960	0
35	20250219	182600	225207435	2960	2960	2960	2960	0
36	20250219	182500	225207435	2960	2960	2960	2960	0
37	20250219	182400	225207435	2960	2960	2960	2960	0
38	20250219	182300	225207435	2960	2960	2960	2960	0
39	20250219	182200	225207435	2960	2960	2960	2960	0
40	20250219	182100	225207435	2960	2960	2960	2960	0
41	20250219	182000	225207435	2960	2960	2960	2960	0
42	20250219	181900	225207435	2960	2960	2960	2960	0
43	20250219	181800	225207435	2960	2960	2960	2960	0
44	20250219	181700	225207435	2960	2960	2960	2960	0
45	20250219	181600	225207435	2960	2960	2960	2960	0
46	20250219	181500	225207435	2960	2960	2960	2960	0
47	20250219	181400	225207435	2960	2960	2960	2960	0
48	20250219	181300	225207435	2960	2960	2960	2960	0
49	20250219	181200	225207435	2960	2960	2960	2960	0
50	20250219	181100	225207435	2960	2960	2960	2960	0
51	20250219	181000	225207435	2960	2960	2960	2960	0
52	20250219	180900	225207435	2960	2960	2960	2960	0
53	20250219	180800	225207435	2960	2960	2960	2960	0
54	20250219	180700	225207435	2960	2960	2960	2960	0
55	20250219	180600	225207435	2960	2960	2960	2960	0
56	20250219	180500	225207435	2960	2960	2960	2960	0
57	20250219	180400	225207435	2960	2960	2960	2960	0
58	20250219	180300	225207435	2960	2960	2960	2960	0
59	20250219	180200	225207435	2960	2960	2960	2960	0
60	20250219	180100	225207435	2960	2960	2960	2960	0
61	20250219	180000	225207435	2960	2960	2960	2960	0
62	20250219	175900	225207435	2960	2960	2960	2960	954
63	20250219	175800	225207435	2960	2960	2960	2960	0
64	20250219	175700	225207435	2960	2960	2960	2960	0
65	20250219	175600	225207435	2960	2960	2960	2960	0
66	20250219	175500	225207435	2960	2960	2960	2960	0
67	20250219	175400	225207435	2960	2960	2960	2960	0
68	20250219	175300	225207435	2960	2960	2960	2960	0
69	20250219	175200	225207435	2960	2960	2960	2960	0
70	20250219	175100	225207435	2960	2960	2960	2960	0
71	20250219	175000	225207435	2960	2960	2960	2960	0
72	20250219	174900	225207435	2960	2960	2960	2960	0
73	20250219	174800	225207435	2960	2960	2960	2960	0
74	20250219	174700	225207435	2960	2960	2960	2960	0
75	20250219	174600	225207435	2960	2960	2960	2960	0
76	20250219	174500	225207435	2960	2960	2960	2960	0
77	20250219	174400	225207435	2960	2960	2960	2960	0
78	20250219	174300	225207435	2960	2960	2960	2960	0
79	20250219	174200	225207435	2960	2960	2960	2960	0
80	20250219	174100	225207435	2960	2960	2960	2960	0
81	20250219	174000	225207435	2960	2960	2960	2960	0
82	20250219	173900	225207435	2960	2960	2960	2960	0
83	20250219	173800	225207435	2960	2960	2960	2960	0
84	20250219	173700	225207435	2960	2960	2960	2960	0
85	20250219	173600	225207435	2960	2960	2960	2960	0
86	20250219	173500	225207435	2960	2960	2960	2960	0
87	20250219	173400	225207435	2960	2960	2960	2960	0
88	20250219	173300	225207435	2960	2960	2960	2960	0
89	20250219	173200	225207435	2960	2960	2960	2960	0
90	20250219	173100	225207435	2960	2960	2960	2960	0
91	20250219	173000	225207435	2960	2960	2960	2960	0
92	20250219	172900	225207435	2960	2960	2960	2960	954
93	20250219	172800	225207435	2960	2960	2960	2960	0
94	20250219	172700	225207435	2960	2960	2960	2960	0
95	20250219	172600	225207435	2960	2960	2960	2960	0
96	20250219	172500	225207435	2960	2960	2960	2960	0
97	20250219	172400	225207435	2960	2960	2960	2960	0
98	20250219	172300	225207435	2960	2960	2960	2960	0
99	20250219	172200	225207435	2960	2960	2960	2960	0
100	20250219	172100	225207435	2960	2960	2960	2960	0
101	20250219	172000	225207435	2960	2960	2960	2960	0
102	20250219	171900	225207435	2960	2960	2960	2960	0
103	20250219	171800	225207435	2960	2960	2960	2960	0
104	20250219	171700	225207435	2960	2960	2960	2960	0
105	20250219	171600	225207435	2960	2960	2960	2960	0
106	20250219	171500	225207435	2960	2960	2960	2960	0
107	20250219	171400	225207435	2960	2960	2960	2960	0
108	20250219	171300	225207435	2960	2960	2960	2960	0
109	20250219	171200	225207435	2960	2960	2960	2960	0
110	20250219	171100	225207435	2960	2960	2960	2960	0
111	20250219	171000	225207435	2960	2960	2960	2960	0
112	20250219	170900	225207435	2960	2960	2960	2960	0
113	20250219	170800	225207435	2960	2960	2960	2960	0
114	20250219	170700	225207435	2960	2960	2960	2960	0
115	20250219	170600	225207435	2960	2960	2960	2960	0
116	20250219	170500	225207435	2960	2960	2960	2960	0
117	20250219	170400	225207435	2960	2960	2960	2960	0
118	20250219	170300	225207435	2960	2960	2960	2960	0
119	20250219	170200	225207435	2960	2960	2960	2960	0
120	20250219	170100	225207435	2960	2960	2960	2960	0
121	20250219	170000	225207435	2960	2960	2960	2960	0
122	20250219	165900	225207435	2960	2960	2960	2960	954
123	20250219	165800	225207435	2960	2960	2960	2960	0
124	20250219	165700	225207435	2960	2960	2960	2960	0
125	20250219	165600	225207435	2960	2960	2960	2960	0
126	20250219	165500	225207435	2960	2960	2960	2960	0
127	20250219	165400	225207435	2960	2960	2960	2960	0
128	20250219	165300	225207435	2960	2960	2960	2960	0
129	20250219	165200	225207435	2960	2960	2960	2960	0
130	20250219	165100	225207435	2960	2960	2960	2960	0
131	20250219	165000	225207435	2960	2960	2960	2960	0
132	20250219	164900	225207435	2960	2960	2960	2960	0
133	20250219	164800	225207435	2960	2960	2960	2960	0
134	20250219	164700	225207435	2960	2960	2960	2960	0
135	20250219	164600	225207435	2960	2960	2960	2960	0
136	20250219	164500	225207435	2960	2960	2960	2960	0
137	20250219	164400	225207435	2960	2960	2960	2960	0
138	20250219	164300	225207435	2960	2960	2960	2960	0
139	20250219	164200	225207435	2960	2960	2960	2960	0
140	20250219	164100	225207435	2960	2960	2960	2960	0
141	20250219	164000	225207435	2960	2960	2960	2960	0
142	20250219	163900	225207435	2960	2960	2960	2960	0
143	20250219	163800	225207435	2960	2960	2960	2960	0
144	20250219	163700	225207435	2960	2960	2960	2960	0
145	20250219	163600	225207435	2960	2960	2960	2960	0
146	20250219	163500	225207435	2960	2960	2960	2960	0
147	20250219	163400	225207435	2960	2960	2960	2960	0
148	20250219	163300	225207435	2960	2960	2960	2960	0
149	20250219	163200	225207435	2960	2960	2960	2960	0
150	20250219	163100	225207435	2960	2960	2960	2960	0
151	20250219	163000	225207435	2960	2960	2960	2960	0
152	20250219	162900	225207435	2960	2960	2960	2960	954
153	20250219	162800	225207435	2960	2960	2960	2960	0
154	20250219	162700	225207435	2960	2960	2960	2960	0
155	20250219	162600	225207435	2960	2960	2960	2960	0
156	20250219	162500	225207435	2960	2960	2960	2960	0
157	20250219	162400	225207435	2960	2960	2960	2960	0
158	20250219	162300	225207435	2960	2960	2960	2960	0
159	20250219	162200	225207435	2960	2960	2960	2960	0
160	20250219	162100	225207435	2960	2960	2960	2960	0
161	20250219	162000	225207435	2960	2960	2960	2960	0
162	20250219	161900	225207435	2960	2960	2960	2960	0
163	20250219	161800	225207435	2960	2960	2960	2960	0
164	20250219	161700	225207435	2960	2960	2960	2960	0
165	20250219	161600	225207435	2960	2960	2960	2960	0
166	20250219	161500	225207435	2960	2960	2960	2960	0
167	20250219	161400	225207435	2960	2960	2960	2960	0
168	20250219	161300	225207435	2960	2960	2960	2960	0
169	20250219	161200	225207435	2960	2960	2960	2960	0
170	20250219	161100	225207435	2960	2960	2960	2960	0
171	20250219	161000	225207435	2960	2960	2960	2960	0
172	20250219	160900	225207435	2960	2960	2960	2960	0
173	20250219	160800	225207435	2960	2960	2960	2960	0
174	20250219	160700	225207435	2960	2960	2960	2960	0
175	20250219	160600	225207435	2960	2960	2960	2960	0
176	20250219	160500	225207435	2960	2960	2960	2960	0
177	20250219	160400	225207435	2960	2960	2960	2960	0
178	20250219	160300	225207435	2960	2960	2960	2960	0
179	20250219	160200	225207435	2960	2960	2960	2960	0
180	20250219	160100	225207435	2960	2960	2960	2960	0
181	20250219	160000	225207435	2960	2960	2960	2960	0
182	20250219	155900	225207435	2960	2960	2960	2960	954
183	20250219	155800	225207435	2960	2960	2960	2960	0
184	20250219	155700	225207435	2960	2960	2960	2960	0
185	20250219	155600	225207435	2960	2960	2960	2960	0
186	20250219	155500	225207435	2960	2960	2960	2960	0
187	20250219	155400	225207435	2960	2960	2960	2960	0
188	20250219	155300	225207435	2960	2960	2960	2960	0
189	20250219	155200	225207435	2960	2960	2960	2960	0
190	20250219	155100	225207435	2960	2960	2960	2960	0
191	20250219	155000	225207435	2960	2960	2960	2960	0
192	20250219	154900	225207435	2960	2960	2960	2960	0
193	20250219	154800	225207435	2960	2960	2960	2960	0
194	20250219	154700	225207435	2960	2960	2960	2960	0
195	20250219	154600	225207435	2960	2960	2960	2960	0
196	20250219	154500	225207435	2960	2960	2960	2960	0
197	20250219	154400	225207435	2960	2960	2960	2960	0
198	20250219	154300	225207435	2960	2960	2960	2960	0
199	20250219	154200	225207435	2960	2960	2960	2960	0
200	20250219	154100	225207435	2960	2960	2960	2960	0
201	20250219	154000	225207435	2960	2960	2960	2960	0
202	20250219	153900	225207435	2960	2960	2960	2960	0
203	20250219	153800	225207435	2960	2960	2960	2960	0
204	20250219	153700	225207435	2960	2960	2960	2960	0
205	20250219	153600	225207435	2960	2960	2960	2960	0
206	20250219	153500	225207435	2960	2960	2960	2960	0
207	20250219	153400	225207435	2960	2960	2960	2960	0
208	20250219	153300	225207435	2960	2960	2960	2960	0
209	20250219	153200	225207435	2960	2960	2960	2960	0
210	20250219	153100	225207435	2960	2960	2960	2960	0
211	20250219	153000	225207435	2960	2960	2960	2960	954
212	20250219	152900	222383595	2990	2990	2990	2990	0
213	20250219	152800	222383595	2990	2990	2990	2990	0
214	20250219	152700	222383595	2990	2990	2990	2990	0
215	20250219	152600	222383595	2990	2990	2990	2990	0
216	20250219	152500	222383595	2990	2990	2990	2990	0
217	20250219	152400	222383595	2990	2990	2990	2990	0
218	20250219	152300	222383595	2990	2990	2990	2990	0
219	20250219	152200	222383595	2990	2990	2990	2990	0
220	20250219	152100	222383595	2990	2990	2990	2990	0
221	20250219	152000	222383595	2990	2990	2990	2990	0
222	20250219	151900	222383595	2990	2990	2990	2990	3
223	20250219	151800	222374625	2990	2960	2990	2960	2989
224	20250219	151700	213447090	2985	2960	2985	2960	70
225	20250219	151600	213239725	2970	2975	2975	2970	65
226	20250219	151500	213046665	2985	2965	2985	2965	200
227	20250219	151400	212452195	2975	2965	2975	2965	58
228	20250219	151300	212280215	2975	2965	2975	2965	61
229	20250219	151200	212099330	2975	2965	2975	2965	58
230	20250219	151100	211927350	2990	2975	2990	2975	58
231	20250219	151000	211754785	2995	2960	2995	2960	4956
232	20250219	150900	196959625	2975	2975	2975	2960	59
233	20250219	150800	196784955	2970	2960	2975	2955	2071
234	20250219	150700	190642750	2950	2950	2950	2950	57
235	20250219	150600	190474600	2955	2955	2955	2955	57
236	20250219	150500	190306165	2950	2950	2950	2950	57
237	20250219	150400	190138015	2950	2950	2950	2950	58
238	20250219	150300	189966915	2950	2960	2960	2950	400
239	20250219	150200	188786895	2950	2950	2950	2950	57
240	20250219	150100	188618745	2960	2960	2960	2950	114
241	20250219	150000	188282425	2950	2950	2950	2950	57
242	20250219	145900	188114275	2955	2960	2960	2950	558
243	20250219	145800	186465495	2960	2960	2960	2960	114
244	20250219	145700	186128055	2960	2950	2960	2950	1691
245	20250219	145600	181126735	2950	2950	2950	2950	58
246	20250219	145500	180955635	2950	2950	2950	2950	258
247	20250219	145400	180194535	2950	2955	2955	2950	874
248	20250219	145300	177614650	2950	2950	2950	2950	57
249	20250219	145200	177446500	2950	2950	2950	2950	57
250	20250219	145100	177278350	2950	2960	2960	2950	68
251	20250219	145000	177077650	2960	2950	2960	2950	107
252	20250219	144900	176761500	2950	2950	2950	2950	57
253	20250219	144800	176593350	2955	2950	2955	2950	112
254	20250219	144700	176262675	2955	2955	2955	2955	58
255	20250219	144600	176091285	2950	2960	2960	2950	5098
256	20250219	144500	161028915	2960	2960	2960	2960	57
257	20250219	144400	160860195	2960	2960	2960	2960	91
258	20250219	144300	160590835	2965	2965	2965	2960	112
259	20250219	144200	160259040	2960	2960	2960	2960	58
260	20250219	144100	160087360	2960	2960	2960	2960	57
261	20250219	144000	159918640	2960	2960	2960	2960	57
262	20250219	143900	159749920	2960	2960	2960	2960	215
263	20250219	143800	159113520	2965	2960	2965	2960	158
264	20250219	143700	158645335	2960	2960	2960	2960	157
265	20250219	143600	158180615	2965	2960	2965	2960	128
266	20250219	143500	157801380	2960	2960	2960	2960	57
267	20250219	143400	157632660	2960	2960	2960	2960	58
268	20250219	143300	157460980	2960	2960	2960	2960	57
269	20250219	143200	157292260	2965	2965	2965	2960	59
270	20250219	143100	157117610	2960	2960	2960	2960	57
271	20250219	143000	156948890	2960	2965	2965	2960	59
272	20250219	142900	156774245	2960	2965	2965	2960	64
273	20250219	142800	156584770	2960	2960	2960	2960	67
274	20250219	142700	156386450	2960	2960	2960	2960	157
275	20250219	142600	155921730	2960	2960	2960	2960	58
276	20250219	142500	155750050	2960	2960	2960	2960	57
277	20250219	142400	155581330	2955	2960	2960	2955	57
278	20250219	142300	155412710	2955	2955	2955	2955	57
279	20250219	142200	155244275	2965	2965	2965	2955	208
280	20250219	142100	154628125	2955	2965	2965	2955	59
281	20250219	142000	154453770	2955	2955	2960	2955	117
282	20250219	141900	154108020	2955	2955	2955	2955	57
283	20250219	141800	153939585	2955	2955	2955	2955	58
284	20250219	141700	153768195	2955	2955	2955	2955	57
285	20250219	141600	153599760	2965	2955	2965	2955	58
286	20250219	141500	153428360	2965	2955	2965	2955	58
287	20250219	141400	153256960	2965	2965	2965	2955	59
288	20250219	141300	153082595	2955	2955	2955	2955	58
289	20250219	141200	152911205	2960	2960	2960	2960	1565
290	20250219	141100	148278805	2960	2960	2960	2960	57
291	20250219	141000	148110085	2960	2965	2965	2960	87
292	20250219	140900	147852415	2960	2960	2960	2960	58
293	20250219	140800	147680735	2960	2960	2960	2960	57
294	20250219	140700	147512015	2960	2965	2965	2960	67
295	20250219	140600	147313645	2960	2960	2960	2960	57
296	20250219	140500	147144925	2960	2960	2960	2960	57
297	20250219	140400	146976205	2965	2960	2965	2960	395
298	20250219	140300	145805320	2960	2960	2960	2960	57
299	20250219	140200	145636600	2960	2960	2960	2960	57
300	20250219	140100	145467880	2960	2960	2960	2960	115
301	20250219	140000	145127480	2960	2960	2960	2960	57
302	20250219	135900	144958760	2965	2965	2965	2965	81
303	20250219	135800	144718595	2965	2965	2965	2965	57
304	20250219	135700	144549590	2970	2965	2970	2965	277
305	20250219	135600	143728255	2965	2955	2965	2955	59
306	20250219	135500	143553900	2950	2960	2960	2950	5058
307	20250219	135400	128604410	2960	2960	2960	2960	57
308	20250219	135300	128435690	2960	2960	2960	2960	57
309	20250219	135200	128266970	2960	2965	2965	2960	722
310	20250219	135100	126126530	2955	2960	2960	2955	1504
311	20250219	135000	121675755	2960	2960	2960	2960	57
312	20250219	134900	121507035	2970	2960	2970	2960	58
313	20250219	134800	121335345	2970	2960	2970	2960	58
314	20250219	134700	121163655	2960	2965	2965	2960	618
315	20250219	134600	119333325	2965	2970	2970	2965	1860
316	20250219	134500	113818185	2970	2980	2980	2970	58
317	20250219	134400	113645915	2970	2970	2980	2970	60
318	20250219	134300	113467705	2970	2975	2980	2970	60
319	20250219	134200	113289490	2980	2980	2980	2980	0
320	20250219	134100	113289490	2980	2980	2980	2980	2
321	20250219	134000	113283530	2975	2975	2975	2975	0
322	20250219	133900	113283530	2975	2975	2975	2970	631
323	20250219	133800	111407355	2970	2970	2970	2970	346
324	20250219	133700	110379735	2980	2980	2980	2980	0
325	20250219	133600	110379735	2980	2980	2980	2980	4
326	20250219	133500	110367815	2980	2980	2980	2980	270
327	20250219	133400	109563215	2970	2970	2970	2970	11
328	20250219	133300	109530545	2970	2970	2970	2970	0
329	20250219	133200	109530545	2970	2970	2970	2970	0
330	20250219	133100	109530545	2970	2970	2970	2970	49
331	20250219	133000	109385015	2980	2980	2980	2980	0
332	20250219	132900	109385015	2980	2980	2980	2980	0
333	20250219	132800	109385015	2980	2980	2980	2980	0
334	20250219	132700	109385015	2980	2980	2980	2980	0
335	20250219	132600	109385015	2980	2975	2980	2975	108
336	20250219	132500	109063400	2975	2975	2975	2975	0
337	20250219	132400	109063400	2975	2970	2975	2970	5
338	20250219	132300	109048535	2970	2970	2970	2970	21
339	20250219	132200	108986165	2975	2975	2975	2975	100
340	20250219	132100	108688665	2970	2970	2970	2970	21
341	20250219	132000	108626295	2970	2970	2970	2970	162
342	20250219	131900	108145155	2970	2970	2970	2970	0
343	20250219	131800	108145155	2970	2970	2970	2970	0
344	20250219	131700	108145155	2970	2970	2970	2970	0
345	20250219	131600	108145155	2970	2970	2970	2970	506
346	20250219	131500	106642335	2970	2970	2970	2970	0
347	20250219	131400	106642335	2970	2970	2970	2970	0
348	20250219	131300	106642335	2970	2970	2970	2970	0
349	20250219	131200	106642335	2970	2970	2970	2970	0
350	20250219	131100	106642335	2970	2970	2970	2970	50
351	20250219	131000	106493835	2970	2970	2970	2970	0
352	20250219	130900	106493835	2970	2970	2970	2970	0
353	20250219	130800	106493835	2970	2970	2970	2970	0
354	20250219	130700	106493835	2970	2970	2970	2970	0
355	20250219	130600	106493835	2970	2970	2970	2970	0
356	20250219	130500	106493835	2970	2970	2970	2970	0
357	20250219	130400	106493835	2970	2970	2970	2970	150
358	20250219	130300	106048335	2970	2970	2970	2970	0
359	20250219	130200	106048335	2970	2970	2970	2970	0
360	20250219	130100	106048335	2970	2970	2970	2970	0
361	20250219	130000	106048335	2970	2970	2970	2970	0
362	20250219	125900	106048335	2970	2970	2970	2970	0
363	20250219	125800	106048335	2970	2970	2970	2970	0
364	20250219	125700	106048335	2970	2970	2970	2970	0
365	20250219	125600	106048335	2970	2970	2970	2970	0
366	20250219	125500	106048335	2970	2970	2970	2970	10
367	20250219	125400	106018635	2970	2970	2970	2970	374
368	20250219	125300	104907855	2965	2965	2965	2965	0
369	20250219	125200	104907855	2965	2965	2965	2965	0
370	20250219	125100	104907855	2965	2965	2965	2965	0
371	20250219	125000	104907855	2965	2965	2965	2965	0
372	20250219	124900	104907855	2965	2975	2975	2965	2977
373	20250219	124800	96065900	2980	2980	2980	2980	26
374	20250219	124700	95988420	2980	2980	2980	2980	0
375	20250219	124600	95988420	2980	2980	2980	2980	0
376	20250219	124500	95988420	2980	2980	2980	2980	34
377	20250219	124400	95887100	2985	2985	2985	2985	0
378	20250219	124300	95887100	2985	2985	2985	2985	83
379	20250219	124200	95639345	2990	2990	2990	2990	0
380	20250219	124100	95639345	2990	2990	2990	2990	0
381	20250219	124000	95639345	2990	2990	2990	2990	0
382	20250219	123900	95639345	2990	2990	2990	2990	0
383	20250219	123800	95639345	2990	2990	2990	2990	0
384	20250219	123700	95639345	2990	2990	2990	2990	0
385	20250219	123600	95639345	2990	2990	2990	2990	0
386	20250219	123500	95639345	2990	2990	2990	2990	0
387	20250219	123400	95639345	2990	2990	2990	2990	0
388	20250219	123300	95639345	2990	2990	2990	2990	0
389	20250219	123200	95639345	2990	2990	2990	2990	0
390	20250219	123100	95639345	2990	2990	2990	2990	0
391	20250219	123000	95639345	2990	2990	2990	2990	0
392	20250219	122900	95639345	2990	2990	2990	2990	0
393	20250219	122800	95639345	2990	2990	2990	2990	0
394	20250219	122700	95639345	2990	2990	2990	2990	0
395	20250219	122600	95639345	2990	2990	2990	2990	0
396	20250219	122500	95639345	2990	2990	2990	2990	0
397	20250219	122400	95639345	2990	2990	2990	2990	600
398	20250219	122300	93845345	2990	2990	2990	2990	0
399	20250219	122200	93845345	2990	2990	2990	2990	0
400	20250219	122100	93845345	2990	2990	2990	2990	0
401	20250219	122000	93845345	2990	2990	2990	2990	0
402	20250219	121900	93845345	2990	2990	2990	2990	0
403	20250219	121800	93845345	2990	2990	2990	2990	3
404	20250219	121700	93836375	2990	2990	2990	2990	0
405	20250219	121600	93836375	2990	2990	2990	2990	0
406	20250219	121500	93836375	2990	2990	2990	2990	0
407	20250219	121400	93836375	2990	2990	2990	2990	0
408	20250219	121300	93836375	2990	2990	2990	2990	0
409	20250219	121200	93836375	2990	2990	2990	2990	0
410	20250219	121100	93836375	2990	2990	2990	2990	0
411	20250219	121000	93836375	2990	2990	2990	2990	0
412	20250219	120900	93836375	2990	2990	2990	2990	0
413	20250219	120800	93836375	2990	2990	2990	2990	0
414	20250219	120700	93836375	2990	2985	2990	2985	73
415	20250219	120600	93618460	2980	2980	2980	2980	0
416	20250219	120500	93618460	2980	2980	2980	2980	61
417	20250219	120400	93436680	2980	2980	2980	2980	0
418	20250219	120300	93436680	2980	2980	2980	2980	2
419	20250219	120200	93430720	2970	2970	2970	2970	0
420	20250219	120100	93430720	2970	2970	2970	2970	0
421	20250219	120000	93430720	2970	2970	2970	2970	1
422	20250219	115900	93427750	2970	2970	2970	2970	0
423	20250219	115800	93427750	2970	2970	2970	2970	0
424	20250219	115700	93427750	2970	2970	2970	2970	1
425	20250219	115600	93424780	2970	2970	2970	2970	0
426	20250219	115500	93424780	2970	2970	2970	2970	0
427	20250219	115400	93424780	2970	2980	2980	2970	59
428	20250219	115300	93249385	2980	2985	2985	2980	172
429	20250219	115200	92736325	2985	2985	2985	2985	0
430	20250219	115100	92736325	2985	2985	2985	2985	0
431	20250219	115000	92736325	2985	2985	2985	2985	0
432	20250219	114900	92736325	2985	2980	2985	2980	170
433	20250219	114800	92229675	2980	2980	2980	2980	0
434	20250219	114700	92229675	2980	2980	2980	2980	0
435	20250219	114600	92229675	2980	2980	2980	2980	0
436	20250219	114500	92229675	2980	2975	2980	2975	2
437	20250219	114400	92223720	2980	2980	2980	2980	1
438	20250219	114300	92220740	2975	2975	2975	2975	0
439	20250219	114200	92220740	2975	2975	2975	2975	0
440	20250219	114100	92220740	2975	2975	2975	2975	0
441	20250219	114000	92220740	2975	2975	2975	2975	0
442	20250219	113900	92220740	2975	2975	2975	2975	0
443	20250219	113800	92220740	2975	2975	2975	2975	0
444	20250219	113700	92220740	2975	2975	2975	2975	0
445	20250219	113600	92220740	2975	2975	2975	2975	1000
446	20250219	113500	89245740	2975	2975	2975	2975	0
447	20250219	113400	89245740	2975	2975	2975	2975	0
448	20250219	113300	89245740	2975	2975	2975	2975	62
449	20250219	113200	89061290	2980	2980	2980	2980	1202
450	20250219	113100	85479330	2985	2985	2985	2985	0
451	20250219	113000	85479330	2985	2985	2985	2985	0
452	20250219	112900	85479330	2985	2985	2985	2985	0
453	20250219	112800	85479330	2985	2985	2985	2985	0
454	20250219	112700	85479330	2985	2985	2985	2985	0
455	20250219	112600	85479330	2985	2985	2985	2985	607
456	20250219	112500	83667435	2985	2990	2990	2985	509
457	20250219	112400	82145565	2990	2990	2990	2990	0
458	20250219	112300	82145565	2990	2990	2990	2990	0
459	20250219	112200	82145565	2990	2990	2990	2990	0
460	20250219	112100	82145565	2990	2990	2990	2990	0
461	20250219	112000	82145565	2990	2990	2990	2990	0
462	20250219	111900	82145565	2990	2990	2990	2990	0
463	20250219	111800	82145565	2990	2990	2990	2990	0
464	20250219	111700	82145565	2990	2990	2990	2990	0
465	20250219	111600	82145565	2990	2990	2990	2990	5
466	20250219	111500	82130615	2990	2990	2990	2990	0
467	20250219	111400	82130615	2990	2990	2990	2990	0
468	20250219	111300	82130615	2990	2990	2990	2990	0
469	20250219	111200	82130615	2990	2990	2990	2990	0
470	20250219	111100	82130615	2990	2990	2990	2990	0
471	20250219	111000	82130615	2990	2990	2990	2990	0
472	20250219	110900	82130615	2990	2990	2990	2990	3
473	20250219	110800	82121645	2990	2990	2990	2990	0
474	20250219	110700	82121645	2990	2990	2990	2990	200
475	20250219	110600	81523645	2990	2985	2990	2985	59
476	20250219	110500	81347450	2985	2985	2985	2985	0
477	20250219	110400	81347450	2985	2985	2985	2985	0
478	20250219	110300	81347450	2985	2985	2985	2985	0
479	20250219	110200	81347450	2985	2985	2985	2985	192
480	20250219	110100	80774330	2975	2975	2975	2975	0
481	20250219	110000	80774330	2975	2975	2975	2975	0
482	20250219	105900	80774330	2975	2975	2975	2975	600
483	20250219	105800	78989330	2980	2980	2980	2980	0
484	20250219	105700	78989330	2980	2980	2980	2980	0
485	20250219	105600	78989330	2980	2980	2980	2980	0
486	20250219	105500	78989330	2980	2980	2980	2980	11
487	20250219	105400	78956550	2980	2980	2980	2980	0
488	20250219	105300	78956550	2980	2980	2980	2980	0
489	20250219	105200	78956550	2980	2980	2980	2980	0
490	20250219	105100	78956550	2980	2980	2980	2980	0
491	20250219	105000	78956550	2980	2975	2980	2975	273
492	20250219	104900	78143375	2970	2970	2970	2970	0
493	20250219	104800	78143375	2970	2970	2970	2970	0
494	20250219	104700	78143375	2970	2960	2970	2960	415
495	20250219	104600	76914030	2965	2965	2965	2965	753
496	20250219	104500	74681385	2975	2975	2975	2975	0
497	20250219	104400	74681385	2975	2975	2975	2975	0
498	20250219	104300	74681385	2975	2975	2975	2975	0
499	20250219	104200	74681385	2975	2975	2975	2975	1
500	20250219	104100	74678410	2965	2965	2965	2965	0
501	20250219	104000	74678410	2965	2965	2965	2965	0
502	20250219	103900	74678410	2965	2965	2965	2965	0
503	20250219	103800	74678410	2965	2965	2965	2965	0
504	20250219	103700	74678410	2965	2965	2965	2965	0
505	20250219	103600	74678410	2965	2965	2965	2965	0
506	20250219	103500	74678410	2965	2965	2965	2965	0
507	20250219	103400	74678410	2965	2965	2965	2965	0
508	20250219	103300	74678410	2965	2965	2965	2965	24
509	20250219	103200	74607250	2970	2970	2970	2970	20
510	20250219	103100	74547850	2970	2970	2970	2970	0
511	20250219	103000	74547850	2970	2970	2970	2970	255
512	20250219	102900	73790500	2970	2970	2970	2970	336
513	20250219	102800	72792580	2970	2970	2970	2970	0
514	20250219	102700	72792580	2970	2970	2970	2970	0
515	20250219	102600	72792580	2970	2970	2970	2970	0
516	20250219	102500	72792580	2970	2970	2970	2970	0
517	20250219	102400	72792580	2970	2970	2970	2970	0
518	20250219	102300	72792580	2970	2970	2970	2970	0
519	20250219	102200	72792580	2970	2970	2970	2970	0
520	20250219	102100	72792580	2970	2970	2970	2970	13
521	20250219	102000	72753970	2960	2960	2960	2960	0
522	20250219	101900	72753970	2960	2960	2960	2960	0
523	20250219	101800	72753970	2960	2960	2960	2960	266
524	20250219	101700	71966610	2960	2970	2970	2960	1000
525	20250219	101600	69005505	2975	2975	2975	2975	1
526	20250219	101500	69002530	2975	2975	2975	2975	15
527	20250219	101400	68957905	2975	2975	2975	2975	1
528	20250219	101300	68954930	2975	2975	2975	2975	0
529	20250219	101200	68954930	2975	2975	2975	2975	101
530	20250219	101100	68654455	2970	2970	2970	2970	0
531	20250219	101000	68654455	2970	2970	2970	2970	190
532	20250219	100900	68090155	2965	2965	2965	2965	48
533	20250219	100800	67947835	2970	2970	2970	2970	0
534	20250219	100700	67947835	2970	2970	2970	2970	100
535	20250219	100600	67650835	2970	2970	2970	2970	2
536	20250219	100500	67644895	2960	2960	2960	2960	0
537	20250219	100400	67644895	2960	2960	2960	2960	3
538	20250219	100300	67636015	2960	2965	2965	2960	1975
539	20250219	100200	61782640	2965	2975	2975	2950	5724
540	20250219	100100	44826900	2975	2975	2975	2975	0
541	20250219	100000	44826900	2975	2985	2990	2975	56
542	20250219	095900	44660215	2990	2985	2990	2985	2
543	20250219	095800	44654240	2985	2985	2985	2985	93
544	20250219	095700	44376635	2985	2980	2985	2980	100
545	20250219	095600	44078275	2985	2985	2985	2985	0
546	20250219	095500	44078275	2985	2985	2985	2985	2
547	20250219	095400	44072305	2980	2980	2980	2980	158
548	20250219	095300	43601465	2980	2980	2980	2980	3
549	20250219	095200	43592525	2980	2985	2985	2980	1000
550	20250219	095100	40611300	2990	2990	2990	2990	0
551	20250219	095000	40611300	2990	2990	2990	2990	0
552	20250219	094900	40611300	2990	2985	2990	2985	174
553	20250219	094800	40091905	2980	2980	2980	2980	0
554	20250219	094700	40091905	2980	2980	2980	2980	0
555	20250219	094600	40091905	2980	2980	2980	2980	52
556	20250219	094500	39936945	2985	2985	2985	2985	0
557	20250219	094400	39936945	2985	2985	2985	2985	500
558	20250219	094300	38444445	2985	2975	2985	2975	9
559	20250219	094200	38417650	2975	2965	2975	2965	4506
560	20250219	094100	25051685	2970	2970	2970	2970	101
561	20250219	094000	24751715	2970	2970	2970	2970	0
562	20250219	093900	24751715	2970	2970	2970	2970	0
563	20250219	093800	24751715	2970	2970	2970	2970	0
564	20250219	093700	24751715	2970	2970	2970	2970	1
565	20250219	093600	24748745	2970	2970	2970	2970	873
566	20250219	093500	22155935	2975	2975	2975	2975	100
567	20250219	093400	21858435	2975	2975	2975	2975	3
568	20250219	093300	21849510	2975	2975	2975	2970	433
569	20250219	093200	20562935	2975	2975	2975	2975	0
570	20250219	093100	20562935	2975	2975	2975	2975	367
571	20250219	093000	19471110	2985	2985	2985	2985	0
572	20250219	092900	19471110	2985	2985	2985	2985	1
573	20250219	092800	19468125	2980	2980	2980	2980	2
574	20250219	092700	19462165	2980	2980	2980	2980	0
575	20250219	092600	19462165	2980	2980	2980	2980	0
576	20250219	092500	19462165	2980	2980	2980	2980	264
577	20250219	092400	18675445	2990	2990	2990	2990	0
578	20250219	092300	18675445	2990	2990	2990	2990	0
579	20250219	092200	18675445	2990	2990	2990	2990	0
580	20250219	092100	18675445	2990	2990	2990	2980	654
581	20250219	092000	16723515	2985	2985	2985	2985	38
582	20250219	091900	16610085	2985	2985	2985	2985	591
583	20250219	091800	14845950	2995	2995	2995	2995	0
584	20250219	091700	14845950	2995	2995	2995	2995	3
585	20250219	091600	14836965	3005	3005	3005	3005	0
586	20250219	091500	14836965	3005	3005	3005	3005	1
587	20250219	091400	14833960	2990	3015	3015	2990	487
588	20250219	091300	13377550	2995	2995	2995	2995	1
589	20250219	091200	13374555	3000	3025	3025	3000	868
590	20250219	091100	10766780	3010	3015	3035	3005	1595
591	20250219	091000	5963125	3005	3010	3020	3005	41
592	20250219	090900	5839755	3010	3000	3010	2995	68
593	20250219	090800	5635265	2995	2990	2995	2990	634
594	20250219	090700	3739445	2990	2990	2990	2990	2
595	20250219	090600	3733465	2990	2990	2990	2990	38
596	20250219	090500	3619845	2985	2985	2985	2985	0
597	20250219	090400	3619845	2985	2985	2985	2985	175
598	20250219	090300	3097470	2985	2985	2985	2985	0
599	20250219	090200	3097470	2985	2990	2990	2985	1021
600	20250219	090100	44785	2990	2990	2990	2990	0
601	20250219	090000	44785	2990	2985	2990	2985	15