KissMeData/100700/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	201400	102580365	2470	2470	2470	2470	836
3	20250219	201300	102580365	2470	2470	2470	2470	0
4	20250219	201200	102580365	2470	2470	2470	2470	0
5	20250219	201100	102580365	2470	2470	2470	2470	0
6	20250219	201000	102580365	2470	2470	2470	2470	0
7	20250219	200900	102580365	2470	2470	2470	2470	0
8	20250219	200800	102580365	2470	2470	2470	2470	0
9	20250219	200700	102580365	2470	2470	2470	2470	0
10	20250219	200600	102580365	2470	2470	2470	2470	0
11	20250219	200500	102580365	2470	2470	2470	2470	0
12	20250219	200400	102580365	2470	2470	2470	2470	0
13	20250219	200300	102580365	2470	2470	2470	2470	0
14	20250219	200200	102580365	2470	2470	2470	2470	0
15	20250219	200100	102580365	2470	2470	2470	2470	0
16	20250219	200000	102580365	2470	2470	2470	2470	0
17	20250219	195900	102580365	2470	2470	2470	2470	0
18	20250219	195800	102580365	2470	2470	2470	2470	0
19	20250219	195700	102580365	2470	2470	2470	2470	0
20	20250219	195600	102580365	2470	2470	2470	2470	0
21	20250219	195500	102580365	2470	2470	2470	2470	0
22	20250219	195400	102580365	2470	2470	2470	2470	0
23	20250219	195300	102580365	2470	2470	2470	2470	0
24	20250219	195200	102580365	2470	2470	2470	2470	0
25	20250219	195100	102580365	2470	2470	2470	2470	0
26	20250219	195000	102580365	2470	2470	2470	2470	0
27	20250219	194900	102580365	2470	2470	2470	2470	0
28	20250219	194800	102580365	2470	2470	2470	2470	0
29	20250219	194700	102580365	2470	2470	2470	2470	0
30	20250219	194600	102580365	2470	2470	2470	2470	0
31	20250219	194500	102580365	2470	2470	2470	2470	0
32	20250219	194400	102580365	2470	2470	2470	2470	836
33	20250219	194300	102580365	2470	2470	2470	2470	0
34	20250219	194200	102580365	2470	2470	2470	2470	0
35	20250219	194100	102580365	2470	2470	2470	2470	0
36	20250219	194000	102580365	2470	2470	2470	2470	0
37	20250219	193900	102580365	2470	2470	2470	2470	0
38	20250219	193800	102580365	2470	2470	2470	2470	0
39	20250219	193700	102580365	2470	2470	2470	2470	0
40	20250219	193600	102580365	2470	2470	2470	2470	0
41	20250219	193500	102580365	2470	2470	2470	2470	0
42	20250219	193400	102580365	2470	2470	2470	2470	0
43	20250219	193300	102580365	2470	2470	2470	2470	0
44	20250219	193200	102580365	2470	2470	2470	2470	0
45	20250219	193100	102580365	2470	2470	2470	2470	0
46	20250219	193000	102580365	2470	2470	2470	2470	0
47	20250219	192900	102580365	2470	2470	2470	2470	0
48	20250219	192800	102580365	2470	2470	2470	2470	0
49	20250219	192700	102580365	2470	2470	2470	2470	0
50	20250219	192600	102580365	2470	2470	2470	2470	0
51	20250219	192500	102580365	2470	2470	2470	2470	0
52	20250219	192400	102580365	2470	2470	2470	2470	0
53	20250219	192300	102580365	2470	2470	2470	2470	0
54	20250219	192200	102580365	2470	2470	2470	2470	0
55	20250219	192100	102580365	2470	2470	2470	2470	0
56	20250219	192000	102580365	2470	2470	2470	2470	0
57	20250219	191900	102580365	2470	2470	2470	2470	0
58	20250219	191800	102580365	2470	2470	2470	2470	0
59	20250219	191700	102580365	2470	2470	2470	2470	0
60	20250219	191600	102580365	2470	2470	2470	2470	0
61	20250219	191500	102580365	2470	2470	2470	2470	0
62	20250219	191400	102580365	2470	2470	2470	2470	836
63	20250219	191300	102580365	2470	2470	2470	2470	0
64	20250219	191200	102580365	2470	2470	2470	2470	0
65	20250219	191100	102580365	2470	2470	2470	2470	0
66	20250219	191000	102580365	2470	2470	2470	2470	0
67	20250219	190900	102580365	2470	2470	2470	2470	0
68	20250219	190800	102580365	2470	2470	2470	2470	0
69	20250219	190700	102580365	2470	2470	2470	2470	0
70	20250219	190600	102580365	2470	2470	2470	2470	0
71	20250219	190500	102580365	2470	2470	2470	2470	0
72	20250219	190400	102580365	2470	2470	2470	2470	0
73	20250219	190300	102580365	2470	2470	2470	2470	0
74	20250219	190200	102580365	2470	2470	2470	2470	0
75	20250219	190100	102580365	2470	2470	2470	2470	0
76	20250219	190000	102580365	2470	2470	2470	2470	0
77	20250219	185900	102580365	2470	2470	2470	2470	0
78	20250219	185800	102580365	2470	2470	2470	2470	0
79	20250219	185700	102580365	2470	2470	2470	2470	0
80	20250219	185600	102580365	2470	2470	2470	2470	0
81	20250219	185500	102580365	2470	2470	2470	2470	0
82	20250219	185400	102580365	2470	2470	2470	2470	0
83	20250219	185300	102580365	2470	2470	2470	2470	0
84	20250219	185200	102580365	2470	2470	2470	2470	0
85	20250219	185100	102580365	2470	2470	2470	2470	0
86	20250219	185000	102580365	2470	2470	2470	2470	0
87	20250219	184900	102580365	2470	2470	2470	2470	0
88	20250219	184800	102580365	2470	2470	2470	2470	0
89	20250219	184700	102580365	2470	2470	2470	2470	0
90	20250219	184600	102580365	2470	2470	2470	2470	0
91	20250219	184500	102580365	2470	2470	2470	2470	0
92	20250219	184400	102580365	2470	2470	2470	2470	836
93	20250219	184300	102580365	2470	2470	2470	2470	0
94	20250219	184200	102580365	2470	2470	2470	2470	0
95	20250219	184100	102580365	2470	2470	2470	2470	0
96	20250219	184000	102580365	2470	2470	2470	2470	0
97	20250219	183900	102580365	2470	2470	2470	2470	0
98	20250219	183800	102580365	2470	2470	2470	2470	0
99	20250219	183700	102580365	2470	2470	2470	2470	0
100	20250219	183600	102580365	2470	2470	2470	2470	0
101	20250219	183500	102580365	2470	2470	2470	2470	0
102	20250219	183400	102580365	2470	2470	2470	2470	0
103	20250219	183300	102580365	2470	2470	2470	2470	0
104	20250219	183200	102580365	2470	2470	2470	2470	0
105	20250219	183100	102580365	2470	2470	2470	2470	0
106	20250219	183000	102580365	2470	2470	2470	2470	0
107	20250219	182900	102580365	2470	2470	2470	2470	0
108	20250219	182800	102580365	2470	2470	2470	2470	0
109	20250219	182700	102580365	2470	2470	2470	2470	0
110	20250219	182600	102580365	2470	2470	2470	2470	0
111	20250219	182500	102580365	2470	2470	2470	2470	0
112	20250219	182400	102580365	2470	2470	2470	2470	0
113	20250219	182300	102580365	2470	2470	2470	2470	0
114	20250219	182200	102580365	2470	2470	2470	2470	0
115	20250219	182100	102580365	2470	2470	2470	2470	0
116	20250219	182000	102580365	2470	2470	2470	2470	0
117	20250219	181900	102580365	2470	2470	2470	2470	0
118	20250219	181800	102580365	2470	2470	2470	2470	0
119	20250219	181700	102580365	2470	2470	2470	2470	0
120	20250219	181600	102580365	2470	2470	2470	2470	0
121	20250219	181500	102580365	2470	2470	2470	2470	0
122	20250219	181400	102580365	2470	2470	2470	2470	836
123	20250219	181300	102580365	2470	2470	2470	2470	0
124	20250219	181200	102580365	2470	2470	2470	2470	0
125	20250219	181100	102580365	2470	2470	2470	2470	0
126	20250219	181000	102580365	2470	2470	2470	2470	0
127	20250219	180900	102580365	2470	2470	2470	2470	0
128	20250219	180800	102580365	2470	2470	2470	2470	0
129	20250219	180700	102580365	2470	2470	2470	2470	0
130	20250219	180600	102580365	2470	2470	2470	2470	0
131	20250219	180500	102580365	2470	2470	2470	2470	0
132	20250219	180400	102580365	2470	2470	2470	2470	0
133	20250219	180300	102580365	2470	2470	2470	2470	0
134	20250219	180200	102580365	2470	2470	2470	2470	0
135	20250219	180100	102580365	2470	2470	2470	2470	0
136	20250219	180000	102580365	2470	2470	2470	2470	0
137	20250219	175900	102580365	2470	2470	2470	2470	0
138	20250219	175800	102580365	2470	2470	2470	2470	0
139	20250219	175700	102580365	2470	2470	2470	2470	0
140	20250219	175600	102580365	2470	2470	2470	2470	0
141	20250219	175500	102580365	2470	2470	2470	2470	0
142	20250219	175400	102580365	2470	2470	2470	2470	0
143	20250219	175300	102580365	2470	2470	2470	2470	0
144	20250219	175200	102580365	2470	2470	2470	2470	0
145	20250219	175100	102580365	2470	2470	2470	2470	0
146	20250219	175000	102580365	2470	2470	2470	2470	0
147	20250219	174900	102580365	2470	2470	2470	2470	0
148	20250219	174800	102580365	2470	2470	2470	2470	0
149	20250219	174700	102580365	2470	2470	2470	2470	0
150	20250219	174600	102580365	2470	2470	2470	2470	0
151	20250219	174500	102580365	2470	2470	2470	2470	0
152	20250219	174400	102580365	2470	2470	2470	2470	836
153	20250219	174300	102580365	2470	2470	2470	2470	0
154	20250219	174200	102580365	2470	2470	2470	2470	0
155	20250219	174100	102580365	2470	2470	2470	2470	0
156	20250219	174000	102580365	2470	2470	2470	2470	0
157	20250219	173900	102580365	2470	2470	2470	2470	0
158	20250219	173800	102580365	2470	2470	2470	2470	0
159	20250219	173700	102580365	2470	2470	2470	2470	0
160	20250219	173600	102580365	2470	2470	2470	2470	0
161	20250219	173500	102580365	2470	2470	2470	2470	0
162	20250219	173400	102580365	2470	2470	2470	2470	0
163	20250219	173300	102580365	2470	2470	2470	2470	0
164	20250219	173200	102580365	2470	2470	2470	2470	0
165	20250219	173100	102580365	2470	2470	2470	2470	0
166	20250219	173000	102580365	2470	2470	2470	2470	0
167	20250219	172900	102580365	2470	2470	2470	2470	0
168	20250219	172800	102580365	2470	2470	2470	2470	0
169	20250219	172700	102580365	2470	2470	2470	2470	0
170	20250219	172600	102580365	2470	2470	2470	2470	0
171	20250219	172500	102580365	2470	2470	2470	2470	0
172	20250219	172400	102580365	2470	2470	2470	2470	0
173	20250219	172300	102580365	2470	2470	2470	2470	0
174	20250219	172200	102580365	2470	2470	2470	2470	0
175	20250219	172100	102580365	2470	2470	2470	2470	0
176	20250219	172000	102580365	2470	2470	2470	2470	0
177	20250219	171900	102580365	2470	2470	2470	2470	0
178	20250219	171800	102580365	2470	2470	2470	2470	0
179	20250219	171700	102580365	2470	2470	2470	2470	0
180	20250219	171600	102580365	2470	2470	2470	2470	0
181	20250219	171500	102580365	2470	2470	2470	2470	0
182	20250219	171400	102580365	2470	2470	2470	2470	836
183	20250219	171300	102580365	2470	2470	2470	2470	0
184	20250219	171200	102580365	2470	2470	2470	2470	0
185	20250219	171100	102580365	2470	2470	2470	2470	0
186	20250219	171000	102580365	2470	2470	2470	2470	0
187	20250219	170900	102580365	2470	2470	2470	2470	0
188	20250219	170800	102580365	2470	2470	2470	2470	0
189	20250219	170700	102580365	2470	2470	2470	2470	0
190	20250219	170600	102580365	2470	2470	2470	2470	0
191	20250219	170500	102580365	2470	2470	2470	2470	0
192	20250219	170400	102580365	2470	2470	2470	2470	0
193	20250219	170300	102580365	2470	2470	2470	2470	0
194	20250219	170200	102580365	2470	2470	2470	2470	0
195	20250219	170100	102580365	2470	2470	2470	2470	0
196	20250219	170000	102580365	2470	2470	2470	2470	0
197	20250219	165900	102580365	2470	2470	2470	2470	0
198	20250219	165800	102580365	2470	2470	2470	2470	0
199	20250219	165700	102580365	2470	2470	2470	2470	0
200	20250219	165600	102580365	2470	2470	2470	2470	0
201	20250219	165500	102580365	2470	2470	2470	2470	0
202	20250219	165400	102580365	2470	2470	2470	2470	0
203	20250219	165300	102580365	2470	2470	2470	2470	0
204	20250219	165200	102580365	2470	2470	2470	2470	0
205	20250219	165100	102580365	2470	2470	2470	2470	0
206	20250219	165000	102580365	2470	2470	2470	2470	0
207	20250219	164900	102580365	2470	2470	2470	2470	0
208	20250219	164800	102580365	2470	2470	2470	2470	0
209	20250219	164700	102580365	2470	2470	2470	2470	0
210	20250219	164600	102580365	2470	2470	2470	2470	0
211	20250219	164500	102580365	2470	2470	2470	2470	0
212	20250219	164400	102580365	2470	2470	2470	2470	836
213	20250219	164300	102580365	2470	2470	2470	2470	0
214	20250219	164200	102580365	2470	2470	2470	2470	0
215	20250219	164100	102580365	2470	2470	2470	2470	0
216	20250219	164000	102580365	2470	2470	2470	2470	0
217	20250219	163900	102580365	2470	2470	2470	2470	0
218	20250219	163800	102580365	2470	2470	2470	2470	0
219	20250219	163700	102580365	2470	2470	2470	2470	0
220	20250219	163600	102580365	2470	2470	2470	2470	0
221	20250219	163500	102580365	2470	2470	2470	2470	0
222	20250219	163400	102580365	2470	2470	2470	2470	0
223	20250219	163300	102580365	2470	2470	2470	2470	0
224	20250219	163200	102580365	2470	2470	2470	2470	0
225	20250219	163100	102580365	2470	2470	2470	2470	0
226	20250219	163000	102580365	2470	2470	2470	2470	0
227	20250219	162900	102580365	2470	2470	2470	2470	0
228	20250219	162800	102580365	2470	2470	2470	2470	0
229	20250219	162700	102580365	2470	2470	2470	2470	0
230	20250219	162600	102580365	2470	2470	2470	2470	0
231	20250219	162500	102580365	2470	2470	2470	2470	0
232	20250219	162400	102580365	2470	2470	2470	2470	0
233	20250219	162300	102580365	2470	2470	2470	2470	0
234	20250219	162200	102580365	2470	2470	2470	2470	0
235	20250219	162100	102580365	2470	2470	2470	2470	0
236	20250219	162000	102580365	2470	2470	2470	2470	0
237	20250219	161900	102580365	2470	2470	2470	2470	0
238	20250219	161800	102580365	2470	2470	2470	2470	0
239	20250219	161700	102580365	2470	2470	2470	2470	0
240	20250219	161600	102580365	2470	2470	2470	2470	0
241	20250219	161500	102580365	2470	2470	2470	2470	0
242	20250219	161400	102580365	2470	2470	2470	2470	836
243	20250219	161300	102580365	2470	2470	2470	2470	0
244	20250219	161200	102580365	2470	2470	2470	2470	0
245	20250219	161100	102580365	2470	2470	2470	2470	0
246	20250219	161000	102580365	2470	2470	2470	2470	0
247	20250219	160900	102580365	2470	2470	2470	2470	0
248	20250219	160800	102580365	2470	2470	2470	2470	0
249	20250219	160700	102580365	2470	2470	2470	2470	0
250	20250219	160600	102580365	2470	2470	2470	2470	0
251	20250219	160500	102580365	2470	2470	2470	2470	0
252	20250219	160400	102580365	2470	2470	2470	2470	0
253	20250219	160300	102580365	2470	2470	2470	2470	0
254	20250219	160200	102580365	2470	2470	2470	2470	0
255	20250219	160100	102580365	2470	2470	2470	2470	0
256	20250219	160000	102580365	2470	2470	2470	2470	0
257	20250219	155900	102580365	2470	2470	2470	2470	0
258	20250219	155800	102580365	2470	2470	2470	2470	0
259	20250219	155700	102580365	2470	2470	2470	2470	0
260	20250219	155600	102580365	2470	2470	2470	2470	0
261	20250219	155500	102580365	2470	2470	2470	2470	0
262	20250219	155400	102580365	2470	2470	2470	2470	0
263	20250219	155300	102580365	2470	2470	2470	2470	0
264	20250219	155200	102580365	2470	2470	2470	2470	0
265	20250219	155100	102580365	2470	2470	2470	2470	0
266	20250219	155000	102580365	2470	2470	2470	2470	0
267	20250219	154900	102580365	2470	2470	2470	2470	0
268	20250219	154800	102580365	2470	2470	2470	2470	0
269	20250219	154700	102580365	2470	2470	2470	2470	0
270	20250219	154600	102580365	2470	2470	2470	2470	0
271	20250219	154500	102580365	2470	2470	2470	2470	0
272	20250219	154400	102580365	2470	2470	2470	2470	836
273	20250219	154300	102580365	2470	2470	2470	2470	0
274	20250219	154200	102580365	2470	2470	2470	2470	0
275	20250219	154100	102580365	2470	2470	2470	2470	0
276	20250219	154000	102580365	2470	2470	2470	2470	0
277	20250219	153900	102580365	2470	2470	2470	2470	0
278	20250219	153800	102580365	2470	2470	2470	2470	0
279	20250219	153700	102580365	2470	2470	2470	2470	0
280	20250219	153600	102580365	2470	2470	2470	2470	0
281	20250219	153500	102580365	2470	2470	2470	2470	0
282	20250219	153400	102580365	2470	2470	2470	2470	0
283	20250219	153300	102580365	2470	2470	2470	2470	0
284	20250219	153200	102580365	2470	2470	2470	2470	0
285	20250219	153100	102580365	2470	2470	2470	2470	0
286	20250219	153000	102580365	2470	2470	2470	2470	836
287	20250219	152900	100515445	2470	2470	2470	2470	0
288	20250219	152800	100515445	2470	2470	2470	2470	0
289	20250219	152700	100515445	2470	2470	2470	2470	0
290	20250219	152600	100515445	2470	2470	2470	2470	0
291	20250219	152500	100515445	2470	2470	2470	2470	0
292	20250219	152400	100515445	2470	2470	2470	2470	0
293	20250219	152300	100515445	2470	2470	2470	2470	0
294	20250219	152200	100515445	2470	2470	2470	2470	0
295	20250219	152100	100515445	2470	2470	2470	2470	0
296	20250219	152000	100515445	2470	2470	2470	2470	0
297	20250219	151900	100515445	2470	2470	2470	2470	1
298	20250219	151800	100512975	2465	2470	2470	2465	304
299	20250219	151700	99762225	2465	2465	2465	2465	607
300	20250219	151600	98265970	2465	2465	2465	2465	0
301	20250219	151500	98265970	2465	2465	2465	2465	0
302	20250219	151400	98265970	2465	2465	2465	2465	30
303	20250219	151300	98192020	2465	2465	2465	2465	4
304	20250219	151200	98182160	2460	2460	2460	2460	0
305	20250219	151100	98182160	2460	2460	2460	2460	0
306	20250219	151000	98182160	2460	2460	2460	2460	0
307	20250219	150900	98182160	2460	2460	2460	2460	0
308	20250219	150800	98182160	2460	2460	2460	2460	1
309	20250219	150700	98179700	2465	2465	2465	2465	0
310	20250219	150600	98179700	2465	2465	2465	2465	0
311	20250219	150500	98179700	2465	2465	2465	2465	0
312	20250219	150400	98179700	2465	2455	2465	2455	101
313	20250219	150300	97931735	2465	2465	2465	2465	1
314	20250219	150200	97929270	2455	2455	2455	2455	353
315	20250219	150100	97062655	2455	2455	2455	2455	2
316	20250219	150000	97057745	2455	2455	2455	2455	0
317	20250219	145900	97057745	2455	2455	2455	2455	0
318	20250219	145800	97057745	2455	2455	2455	2455	1
319	20250219	145700	97055290	2455	2455	2455	2455	7
320	20250219	145600	97038105	2455	2455	2455	2455	0
321	20250219	145500	97038105	2455	2455	2455	2455	0
322	20250219	145400	97038105	2455	2455	2455	2455	0
323	20250219	145300	97038105	2455	2455	2455	2455	0
324	20250219	145200	97038105	2455	2455	2455	2455	0
325	20250219	145100	97038105	2455	2455	2455	2455	0
326	20250219	145000	97038105	2455	2455	2455	2455	1
327	20250219	144900	97035650	2450	2450	2450	2450	0
328	20250219	144800	97035650	2450	2450	2450	2450	0
329	20250219	144700	97035650	2450	2450	2450	2450	0
330	20250219	144600	97035650	2450	2450	2450	2450	0
331	20250219	144500	97035650	2450	2450	2450	2450	0
332	20250219	144400	97035650	2450	2450	2450	2450	0
333	20250219	144300	97035650	2450	2450	2450	2450	0
334	20250219	144200	97035650	2450	2450	2450	2450	0
335	20250219	144100	97035650	2450	2450	2450	2450	0
336	20250219	144000	97035650	2450	2455	2455	2450	143
337	20250219	143900	96685270	2450	2450	2450	2450	0
338	20250219	143800	96685270	2450	2450	2450	2450	0
339	20250219	143700	96685270	2450	2450	2450	2450	210
340	20250219	143600	96170770	2465	2465	2465	2465	0
341	20250219	143500	96170770	2465	2465	2465	2465	0
342	20250219	143400	96170770	2465	2465	2465	2465	0
343	20250219	143300	96170770	2465	2465	2465	2465	0
344	20250219	143200	96170770	2465	2465	2465	2465	0
345	20250219	143100	96170770	2465	2465	2465	2465	0
346	20250219	143000	96170770	2465	2465	2465	2465	0
347	20250219	142900	96170770	2465	2465	2465	2465	0
348	20250219	142800	96170770	2465	2465	2465	2465	0
349	20250219	142700	96170770	2465	2465	2465	2465	0
350	20250219	142600	96170770	2465	2465	2465	2465	0
351	20250219	142500	96170770	2465	2465	2465	2465	44
352	20250219	142400	96062310	2455	2455	2455	2455	101
353	20250219	142300	95814355	2455	2455	2455	2455	0
354	20250219	142200	95814355	2455	2455	2455	2455	0
355	20250219	142100	95814355	2455	2455	2455	2455	0
356	20250219	142000	95814355	2455	2455	2455	2455	1
357	20250219	141900	95811900	2470	2470	2470	2470	10
358	20250219	141800	95787200	2470	2470	2470	2470	0
359	20250219	141700	95787200	2470	2470	2470	2470	11
360	20250219	141600	95760030	2465	2465	2465	2465	0
361	20250219	141500	95760030	2465	2465	2465	2465	0
362	20250219	141400	95760030	2465	2465	2465	2465	0
363	20250219	141300	95760030	2465	2465	2465	2465	40
364	20250219	141200	95661430	2465	2465	2465	2465	0
365	20250219	141100	95661430	2465	2465	2465	2465	0
366	20250219	141000	95661430	2465	2465	2465	2465	1
367	20250219	140900	95658965	2450	2450	2450	2450	0
368	20250219	140800	95658965	2450	2450	2450	2450	0
369	20250219	140700	95658965	2450	2450	2450	2450	0
370	20250219	140600	95658965	2450	2450	2450	2450	0
371	20250219	140500	95658965	2450	2450	2450	2450	0
372	20250219	140400	95658965	2450	2450	2450	2450	0
373	20250219	140300	95658965	2450	2450	2450	2450	0
374	20250219	140200	95658965	2450	2450	2450	2450	0
375	20250219	140100	95658965	2450	2450	2450	2450	0
376	20250219	140000	95658965	2450	2450	2450	2450	0
377	20250219	135900	95658965	2450	2450	2450	2450	0
378	20250219	135800	95658965	2450	2460	2460	2450	4600
379	20250219	135700	84366680	2455	2455	2455	2455	0
380	20250219	135600	84366680	2455	2455	2455	2455	0
381	20250219	135500	84366680	2455	2455	2455	2455	0
382	20250219	135400	84366680	2455	2455	2455	2455	0
383	20250219	135300	84366680	2455	2455	2455	2455	0
384	20250219	135200	84366680	2455	2455	2455	2455	0
385	20250219	135100	84366680	2455	2455	2455	2455	0
386	20250219	135000	84366680	2455	2455	2455	2455	0
387	20250219	134900	84366680	2455	2455	2455	2455	1
388	20250219	134800	84364225	2455	2455	2455	2455	0
389	20250219	134700	84364225	2455	2455	2455	2455	0
390	20250219	134600	84364225	2455	2455	2455	2455	0
391	20250219	134500	84364225	2455	2455	2455	2455	0
392	20250219	134400	84364225	2455	2455	2455	2455	0
393	20250219	134300	84364225	2455	2455	2455	2455	0
394	20250219	134200	84364225	2455	2455	2455	2455	0
395	20250219	134100	84364225	2455	2455	2455	2455	0
396	20250219	134000	84364225	2455	2455	2455	2455	0
397	20250219	133900	84364225	2455	2455	2455	2455	0
398	20250219	133800	84364225	2455	2455	2455	2455	0
399	20250219	133700	84364225	2455	2455	2455	2455	0
400	20250219	133600	84364225	2455	2455	2455	2455	1000
401	20250219	133500	81909225	2465	2465	2465	2465	0
402	20250219	133400	81909225	2465	2465	2465	2465	0
403	20250219	133300	81909225	2465	2465	2465	2465	0
404	20250219	133200	81909225	2465	2465	2465	2465	0
405	20250219	133100	81909225	2465	2465	2465	2465	0
406	20250219	133000	81909225	2465	2465	2465	2465	1
407	20250219	132900	81906760	2455	2455	2455	2455	0
408	20250219	132800	81906760	2455	2455	2455	2455	0
409	20250219	132700	81906760	2455	2455	2455	2455	0
410	20250219	132600	81906760	2455	2455	2455	2455	0
411	20250219	132500	81906760	2455	2455	2455	2455	0
412	20250219	132400	81906760	2455	2455	2455	2455	0
413	20250219	132300	81906760	2455	2455	2455	2455	0
414	20250219	132200	81906760	2455	2455	2455	2455	0
415	20250219	132100	81906760	2455	2455	2455	2455	0
416	20250219	132000	81906760	2455	2455	2455	2455	0
417	20250219	131900	81906760	2455	2460	2460	2455	130
418	20250219	131800	81587590	2460	2460	2460	2460	0
419	20250219	131700	81587590	2460	2460	2460	2460	371
420	20250219	131600	80674930	2470	2470	2470	2470	0
421	20250219	131500	80674930	2470	2470	2470	2470	0
422	20250219	131400	80674930	2470	2470	2470	2470	0
423	20250219	131300	80674930	2470	2470	2470	2470	0
424	20250219	131200	80674930	2470	2470	2470	2470	0
425	20250219	131100	80674930	2470	2470	2470	2470	0
426	20250219	131000	80674930	2470	2470	2470	2470	0
427	20250219	130900	80674930	2470	2470	2470	2470	0
428	20250219	130800	80674930	2470	2470	2470	2470	0
429	20250219	130700	80674930	2470	2470	2470	2470	0
430	20250219	130600	80674930	2470	2470	2470	2470	0
431	20250219	130500	80674930	2470	2470	2470	2470	0
432	20250219	130400	80674930	2470	2470	2470	2470	0
433	20250219	130300	80674930	2470	2470	2470	2470	0
434	20250219	130200	80674930	2470	2470	2470	2470	0
435	20250219	130100	80674930	2470	2470	2470	2470	0
436	20250219	130000	80674930	2470	2470	2470	2470	0
437	20250219	125900	80674930	2470	2470	2470	2470	0
438	20250219	125800	80674930	2470	2470	2470	2470	0
439	20250219	125700	80674930	2470	2470	2470	2470	0
440	20250219	125600	80674930	2470	2470	2470	2470	0
441	20250219	125500	80674930	2470	2470	2470	2470	0
442	20250219	125400	80674930	2470	2470	2470	2470	0
443	20250219	125300	80674930	2470	2470	2470	2470	0
444	20250219	125200	80674930	2470	2470	2470	2470	0
445	20250219	125100	80674930	2470	2470	2470	2470	0
446	20250219	125000	80674930	2470	2470	2470	2470	0
447	20250219	124900	80674930	2470	2470	2470	2470	0
448	20250219	124800	80674930	2470	2470	2470	2470	0
449	20250219	124700	80674930	2470	2470	2470	2470	0
450	20250219	124600	80674930	2470	2470	2470	2470	0
451	20250219	124500	80674930	2470	2470	2470	2470	5
452	20250219	124400	80662580	2470	2470	2470	2470	0
453	20250219	124300	80662580	2470	2470	2470	2470	0
454	20250219	124200	80662580	2470	2470	2470	2470	0
455	20250219	124100	80662580	2470	2470	2470	2470	200
456	20250219	124000	80168580	2470	2465	2470	2465	4600
457	20250219	123900	68825065	2460	2460	2460	2460	0
458	20250219	123800	68825065	2460	2460	2460	2460	0
459	20250219	123700	68825065	2460	2460	2460	2460	0
460	20250219	123600	68825065	2460	2460	2460	2460	0
461	20250219	123500	68825065	2460	2460	2460	2460	0
462	20250219	123400	68825065	2460	2460	2460	2460	0
463	20250219	123300	68825065	2460	2460	2460	2460	0
464	20250219	123200	68825065	2460	2460	2460	2460	0
465	20250219	123100	68825065	2460	2460	2460	2460	0
466	20250219	123000	68825065	2460	2460	2460	2460	0
467	20250219	122900	68825065	2460	2460	2460	2460	0
468	20250219	122800	68825065	2460	2460	2460	2460	0
469	20250219	122700	68825065	2460	2460	2460	2460	0
470	20250219	122600	68825065	2460	2460	2460	2460	0
471	20250219	122500	68825065	2460	2460	2460	2460	0
472	20250219	122400	68825065	2460	2460	2460	2460	0
473	20250219	122300	68825065	2460	2460	2460	2460	10
474	20250219	122200	68800465	2465	2465	2465	2465	0
475	20250219	122100	68800465	2465	2465	2465	2465	0
476	20250219	122000	68800465	2465	2465	2465	2465	0
477	20250219	121900	68800465	2465	2465	2465	2465	100
478	20250219	121800	68553965	2465	2465	2465	2465	0
479	20250219	121700	68553965	2465	2465	2465	2465	0
480	20250219	121600	68553965	2465	2465	2465	2465	0
481	20250219	121500	68553965	2465	2460	2465	2460	937
482	20250219	121400	66245735	2460	2460	2460	2460	0
483	20250219	121300	66245735	2460	2460	2460	2460	0
484	20250219	121200	66245735	2460	2460	2460	2460	0
485	20250219	121100	66245735	2460	2460	2460	2460	0
486	20250219	121000	66245735	2460	2460	2460	2460	569
487	20250219	120900	64845995	2460	2460	2460	2460	0
488	20250219	120800	64845995	2460	2460	2460	2460	0
489	20250219	120700	64845995	2460	2460	2460	2460	0
490	20250219	120600	64845995	2460	2460	2460	2460	0
491	20250219	120500	64845995	2460	2460	2460	2460	0
492	20250219	120400	64845995	2460	2460	2460	2460	0
493	20250219	120300	64845995	2460	2460	2460	2460	1
494	20250219	120200	64843535	2460	2460	2460	2460	0
495	20250219	120100	64843535	2460	2460	2460	2460	0
496	20250219	120000	64843535	2460	2460	2460	2460	30
497	20250219	115900	64769735	2460	2460	2460	2460	0
498	20250219	115800	64769735	2460	2460	2460	2460	20
499	20250219	115700	64720535	2460	2460	2460	2460	0
500	20250219	115600	64720535	2460	2460	2460	2460	1
501	20250219	115500	64718075	2460	2460	2460	2460	0
502	20250219	115400	64718075	2460	2455	2460	2455	31
503	20250219	115300	64641965	2460	2460	2460	2460	0
504	20250219	115200	64641965	2460	2460	2460	2460	0
505	20250219	115100	64641965	2460	2460	2460	2460	0
506	20250219	115000	64641965	2460	2460	2460	2460	0
507	20250219	114900	64641965	2460	2460	2460	2460	0
508	20250219	114800	64641965	2460	2460	2460	2460	0
509	20250219	114700	64641965	2460	2460	2460	2460	0
510	20250219	114600	64641965	2460	2460	2460	2460	0
511	20250219	114500	64641965	2460	2460	2460	2460	0
512	20250219	114400	64641965	2460	2460	2460	2460	0
513	20250219	114300	64641965	2460	2460	2460	2460	0
514	20250219	114200	64641965	2460	2460	2460	2460	0
515	20250219	114100	64641965	2460	2460	2460	2460	0
516	20250219	114000	64641965	2460	2460	2460	2460	0
517	20250219	113900	64641965	2460	2460	2460	2460	1
518	20250219	113800	64639505	2460	2460	2460	2460	0
519	20250219	113700	64639505	2460	2460	2460	2460	0
520	20250219	113600	64639505	2460	2460	2460	2460	0
521	20250219	113500	64639505	2460	2460	2460	2460	0
522	20250219	113400	64639505	2460	2460	2460	2460	1
523	20250219	113300	64637045	2455	2455	2455	2455	1359
524	20250219	113200	61300700	2455	2455	2455	2455	56
525	20250219	113100	61163220	2455	2455	2455	2455	3
526	20250219	113000	61155855	2455	2455	2455	2455	16
527	20250219	112900	61116575	2455	2455	2455	2455	500
528	20250219	112800	59889075	2455	2455	2455	2455	0
529	20250219	112700	59889075	2455	2455	2455	2455	94
530	20250219	112600	59658305	2455	2455	2455	2455	2
531	20250219	112500	59653395	2455	2455	2455	2455	0
532	20250219	112400	59653395	2455	2455	2455	2455	7
533	20250219	112300	59636210	2455	2455	2455	2455	1
534	20250219	112200	59633755	2450	2450	2450	2450	0
535	20250219	112100	59633755	2450	2450	2450	2450	0
536	20250219	112000	59633755	2450	2450	2450	2450	0
537	20250219	111900	59633755	2450	2450	2450	2450	0
538	20250219	111800	59633755	2450	2450	2450	2450	0
539	20250219	111700	59633755	2450	2450	2450	2450	0
540	20250219	111600	59633755	2450	2450	2450	2450	0
541	20250219	111500	59633755	2450	2450	2450	2450	0
542	20250219	111400	59633755	2450	2450	2450	2450	0
543	20250219	111300	59633755	2450	2450	2450	2450	342
544	20250219	111200	58795855	2455	2455	2455	2455	150
545	20250219	111100	58427605	2450	2450	2450	2450	0
546	20250219	111000	58427605	2450	2450	2450	2450	35
547	20250219	110900	58341855	2455	2455	2455	2455	1
548	20250219	110800	58339400	2455	2455	2455	2455	1
549	20250219	110700	58336945	2455	2455	2455	2455	5
550	20250219	110600	58324670	2455	2455	2455	2450	14
551	20250219	110500	58290305	2455	2455	2455	2455	15
552	20250219	110400	58253480	2455	2455	2455	2455	51
553	20250219	110300	58128275	2455	2455	2455	2455	44
554	20250219	110200	58020255	2455	2455	2455	2455	0
555	20250219	110100	58020255	2455	2455	2455	2455	0
556	20250219	110000	58020255	2455	2455	2455	2455	0
557	20250219	105900	58020255	2455	2455	2455	2455	1
558	20250219	105800	58017800	2455	2455	2455	2455	15
559	20250219	105700	57980975	2455	2455	2455	2455	0
560	20250219	105600	57980975	2455	2455	2455	2455	0
561	20250219	105500	57980975	2455	2455	2455	2455	0
562	20250219	105400	57980975	2455	2455	2455	2455	0
563	20250219	105300	57980975	2455	2455	2455	2455	0
564	20250219	105200	57980975	2455	2455	2455	2455	0
565	20250219	105100	57980975	2455	2455	2455	2455	0
566	20250219	105000	57980975	2455	2455	2455	2455	0
567	20250219	104900	57980975	2455	2455	2455	2455	0
568	20250219	104800	57980975	2455	2455	2455	2455	0
569	20250219	104700	57980975	2455	2455	2455	2455	11
570	20250219	104600	57953970	2455	2455	2455	2455	0
571	20250219	104500	57953970	2455	2460	2460	2455	572
572	20250219	104400	56549660	2460	2460	2460	2460	0
573	20250219	104300	56549660	2460	2460	2460	2460	0
574	20250219	104200	56549660	2460	2460	2460	2460	0
575	20250219	104100	56549660	2460	2460	2460	2460	0
576	20250219	104000	56549660	2460	2460	2460	2460	0
577	20250219	103900	56549660	2460	2460	2460	2460	0
578	20250219	103800	56549660	2460	2460	2460	2460	0
579	20250219	103700	56549660	2460	2460	2460	2460	0
580	20250219	103600	56549660	2460	2460	2460	2460	2244
581	20250219	103500	51029420	2460	2460	2460	2460	276
582	20250219	103400	50350460	2450	2450	2450	2450	0
583	20250219	103300	50350460	2450	2450	2450	2450	1600
584	20250219	103200	46430460	2450	2450	2450	2450	0
585	20250219	103100	46430460	2450	2450	2450	2450	0
586	20250219	103000	46430460	2450	2450	2450	2450	100
587	20250219	102900	46185460	2450	2455	2455	2450	112
588	20250219	102800	45910505	2455	2455	2455	2455	4912
589	20250219	102700	33851545	2455	2455	2455	2455	0
590	20250219	102600	33851545	2455	2455	2455	2455	0
591	20250219	102500	33851545	2455	2455	2455	2455	0
592	20250219	102400	33851545	2455	2455	2455	2455	0
593	20250219	102300	33851545	2455	2455	2460	2455	700
594	20250219	102200	32132295	2455	2455	2455	2455	50
595	20250219	102100	32009545	2460	2460	2460	2460	41
596	20250219	102000	31908685	2455	2455	2455	2455	0
597	20250219	101900	31908685	2455	2455	2455	2455	0
598	20250219	101800	31908685	2455	2455	2455	2455	0
599	20250219	101700	31908685	2455	2460	2460	2455	1340
600	20250219	101600	28613980	2465	2465	2465	2465	0
601	20250219	101500	28613980	2465	2465	2465	2465	0
602	20250219	101400	28613980	2465	2465	2465	2465	0
603	20250219	101300	28613980	2465	2465	2465	2465	0
604	20250219	101200	28613980	2465	2465	2465	2465	0
605	20250219	101100	28613980	2465	2465	2465	2465	0
606	20250219	101000	28613980	2465	2465	2465	2465	0
607	20250219	100900	28613980	2465	2465	2465	2465	0
608	20250219	100800	28613980	2465	2460	2465	2460	2
609	20250219	100700	28609055	2455	2455	2455	2455	11
610	20250219	100600	28582050	2460	2460	2460	2460	0
611	20250219	100500	28582050	2460	2460	2460	2460	0
612	20250219	100400	28582050	2460	2460	2460	2460	0
613	20250219	100300	28582050	2460	2460	2460	2460	3
614	20250219	100200	28574670	2460	2465	2465	2460	81
615	20250219	100100	28375360	2465	2465	2465	2465	9
616	20250219	100000	28353175	2465	2460	2465	2460	600
617	20250219	095900	26875135	2460	2460	2460	2460	0
618	20250219	095800	26875135	2460	2460	2460	2460	0
619	20250219	095700	26875135	2460	2460	2460	2460	5
620	20250219	095600	26862835	2455	2460	2460	2455	710
621	20250219	095500	25119735	2460	2460	2460	2460	173
622	20250219	095400	24694155	2460	2465	2465	2460	3501
623	20250219	095300	16081690	2465	2465	2465	2465	0
624	20250219	095200	16081690	2465	2465	2465	2465	0
625	20250219	095100	16081690	2465	2465	2465	2465	3
626	20250219	095000	16074295	2465	2465	2465	2465	0
627	20250219	094900	16074295	2465	2465	2465	2465	5
628	20250219	094800	16061970	2465	2465	2465	2465	0
629	20250219	094700	16061970	2465	2460	2465	2460	174
630	20250219	094600	15633530	2465	2465	2465	2465	5
631	20250219	094500	15621205	2460	2465	2465	2460	62
632	20250219	094400	15468380	2465	2465	2465	2465	1
633	20250219	094300	15465915	2465	2465	2465	2465	33
634	20250219	094200	15384570	2460	2460	2460	2460	0
635	20250219	094100	15384570	2460	2460	2460	2460	0
636	20250219	094000	15384570	2460	2460	2460	2460	0
637	20250219	093900	15384570	2460	2465	2465	2460	62
638	20250219	093800	15232030	2470	2470	2470	2470	0
639	20250219	093700	15232030	2470	2470	2470	2470	0
640	20250219	093600	15232030	2470	2470	2470	2470	0
641	20250219	093500	15232030	2470	2470	2470	2470	490
642	20250219	093400	14021730	2470	2465	2470	2460	522
643	20250219	093300	12737380	2470	2470	2470	2470	0
644	20250219	093200	12737380	2470	2470	2470	2470	0
645	20250219	093100	12737380	2470	2470	2470	2470	0
646	20250219	093000	12737380	2470	2470	2470	2470	0
647	20250219	092900	12737380	2470	2470	2470	2470	0
648	20250219	092800	12737380	2470	2470	2470	2470	0
649	20250219	092700	12737380	2470	2470	2470	2470	0
650	20250219	092600	12737380	2470	2470	2470	2470	40
651	20250219	092500	12638580	2475	2475	2475	2475	0
652	20250219	092400	12638580	2475	2475	2475	2475	2
653	20250219	092300	12633630	2460	2460	2460	2460	20
654	20250219	092200	12584430	2460	2460	2460	2460	0
655	20250219	092100	12584430	2460	2470	2470	2460	302
656	20250219	092000	11841425	2470	2475	2475	2470	5
657	20250219	091900	11829070	2460	2465	2465	2460	50
658	20250219	091800	11706060	2460	2460	2460	2460	0
659	20250219	091700	11706060	2460	2460	2460	2460	742
660	20250219	091600	9880740	2470	2470	2470	2470	0
661	20250219	091500	9880740	2470	2470	2470	2470	0
662	20250219	091400	9880740	2470	2470	2470	2470	55
663	20250219	091300	9744890	2470	2470	2470	2470	0
664	20250219	091200	9744890	2470	2470	2470	2470	0
665	20250219	091100	9744890	2470	2470	2470	2470	10
666	20250219	091000	9720190	2470	2470	2470	2470	5
667	20250219	090900	9707840	2475	2475	2475	2475	0
668	20250219	090800	9707840	2475	2475	2475	2475	1
669	20250219	090700	9705365	2475	2475	2475	2475	0
670	20250219	090600	9705365	2475	2475	2475	2475	1
671	20250219	090500	9702890	2455	2455	2455	2455	0
672	20250219	090400	9702890	2455	2455	2455	2455	0
673	20250219	090300	9702890	2455	2460	2460	2455	3021
674	20250219	090200	2275165	2465	2465	2465	2465	0
675	20250219	090100	2275165	2465	2465	2465	2465	0
676	20250219	090000	2275165	2465	2460	2485	2460	920