KissMeData/102460/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	201500	123270250	13000	13000	13000	13000	230
3	20250219	201400	123270250	13000	13000	13000	13000	0
4	20250219	201300	123270250	13000	13000	13000	13000	0
5	20250219	201200	123270250	13000	13000	13000	13000	0
6	20250219	201100	123270250	13000	13000	13000	13000	0
7	20250219	201000	123270250	13000	13000	13000	13000	0
8	20250219	200900	123270250	13000	13000	13000	13000	0
9	20250219	200800	123270250	13000	13000	13000	13000	0
10	20250219	200700	123270250	13000	13000	13000	13000	0
11	20250219	200600	123270250	13000	13000	13000	13000	0
12	20250219	200500	123270250	13000	13000	13000	13000	0
13	20250219	200400	123270250	13000	13000	13000	13000	0
14	20250219	200300	123270250	13000	13000	13000	13000	0
15	20250219	200200	123270250	13000	13000	13000	13000	0
16	20250219	200100	123270250	13000	13000	13000	13000	0
17	20250219	200000	123270250	13000	13000	13000	13000	0
18	20250219	195900	123270250	13000	13000	13000	13000	0
19	20250219	195800	123270250	13000	13000	13000	13000	0
20	20250219	195700	123270250	13000	13000	13000	13000	0
21	20250219	195600	123270250	13000	13000	13000	13000	0
22	20250219	195500	123270250	13000	13000	13000	13000	0
23	20250219	195400	123270250	13000	13000	13000	13000	0
24	20250219	195300	123270250	13000	13000	13000	13000	0
25	20250219	195200	123270250	13000	13000	13000	13000	0
26	20250219	195100	123270250	13000	13000	13000	13000	0
27	20250219	195000	123270250	13000	13000	13000	13000	0
28	20250219	194900	123270250	13000	13000	13000	13000	0
29	20250219	194800	123270250	13000	13000	13000	13000	0
30	20250219	194700	123270250	13000	13000	13000	13000	0
31	20250219	194600	123270250	13000	13000	13000	13000	0
32	20250219	194500	123270250	13000	13000	13000	13000	230
33	20250219	194400	123270250	13000	13000	13000	13000	0
34	20250219	194300	123270250	13000	13000	13000	13000	0
35	20250219	194200	123270250	13000	13000	13000	13000	0
36	20250219	194100	123270250	13000	13000	13000	13000	0
37	20250219	194000	123270250	13000	13000	13000	13000	0
38	20250219	193900	123270250	13000	13000	13000	13000	0
39	20250219	193800	123270250	13000	13000	13000	13000	0
40	20250219	193700	123270250	13000	13000	13000	13000	0
41	20250219	193600	123270250	13000	13000	13000	13000	0
42	20250219	193500	123270250	13000	13000	13000	13000	0
43	20250219	193400	123270250	13000	13000	13000	13000	0
44	20250219	193300	123270250	13000	13000	13000	13000	0
45	20250219	193200	123270250	13000	13000	13000	13000	0
46	20250219	193100	123270250	13000	13000	13000	13000	0
47	20250219	193000	123270250	13000	13000	13000	13000	0
48	20250219	192900	123270250	13000	13000	13000	13000	0
49	20250219	192800	123270250	13000	13000	13000	13000	0
50	20250219	192700	123270250	13000	13000	13000	13000	0
51	20250219	192600	123270250	13000	13000	13000	13000	0
52	20250219	192500	123270250	13000	13000	13000	13000	0
53	20250219	192400	123270250	13000	13000	13000	13000	0
54	20250219	192300	123270250	13000	13000	13000	13000	0
55	20250219	192200	123270250	13000	13000	13000	13000	0
56	20250219	192100	123270250	13000	13000	13000	13000	0
57	20250219	192000	123270250	13000	13000	13000	13000	0
58	20250219	191900	123270250	13000	13000	13000	13000	0
59	20250219	191800	123270250	13000	13000	13000	13000	0
60	20250219	191700	123270250	13000	13000	13000	13000	0
61	20250219	191600	123270250	13000	13000	13000	13000	0
62	20250219	191500	123270250	13000	13000	13000	13000	230
63	20250219	191400	123270250	13000	13000	13000	13000	0
64	20250219	191300	123270250	13000	13000	13000	13000	0
65	20250219	191200	123270250	13000	13000	13000	13000	0
66	20250219	191100	123270250	13000	13000	13000	13000	0
67	20250219	191000	123270250	13000	13000	13000	13000	0
68	20250219	190900	123270250	13000	13000	13000	13000	0
69	20250219	190800	123270250	13000	13000	13000	13000	0
70	20250219	190700	123270250	13000	13000	13000	13000	0
71	20250219	190600	123270250	13000	13000	13000	13000	0
72	20250219	190500	123270250	13000	13000	13000	13000	0
73	20250219	190400	123270250	13000	13000	13000	13000	0
74	20250219	190300	123270250	13000	13000	13000	13000	0
75	20250219	190200	123270250	13000	13000	13000	13000	0
76	20250219	190100	123270250	13000	13000	13000	13000	0
77	20250219	190000	123270250	13000	13000	13000	13000	0
78	20250219	185900	123270250	13000	13000	13000	13000	0
79	20250219	185800	123270250	13000	13000	13000	13000	0
80	20250219	185700	123270250	13000	13000	13000	13000	0
81	20250219	185600	123270250	13000	13000	13000	13000	0
82	20250219	185500	123270250	13000	13000	13000	13000	0
83	20250219	185400	123270250	13000	13000	13000	13000	0
84	20250219	185300	123270250	13000	13000	13000	13000	0
85	20250219	185200	123270250	13000	13000	13000	13000	0
86	20250219	185100	123270250	13000	13000	13000	13000	0
87	20250219	185000	123270250	13000	13000	13000	13000	0
88	20250219	184900	123270250	13000	13000	13000	13000	0
89	20250219	184800	123270250	13000	13000	13000	13000	0
90	20250219	184700	123270250	13000	13000	13000	13000	0
91	20250219	184600	123270250	13000	13000	13000	13000	0
92	20250219	184500	123270250	13000	13000	13000	13000	230
93	20250219	184400	123270250	13000	13000	13000	13000	0
94	20250219	184300	123270250	13000	13000	13000	13000	0
95	20250219	184200	123270250	13000	13000	13000	13000	0
96	20250219	184100	123270250	13000	13000	13000	13000	0
97	20250219	184000	123270250	13000	13000	13000	13000	0
98	20250219	183900	123270250	13000	13000	13000	13000	0
99	20250219	183800	123270250	13000	13000	13000	13000	0
100	20250219	183700	123270250	13000	13000	13000	13000	0
101	20250219	183600	123270250	13000	13000	13000	13000	0
102	20250219	183500	123270250	13000	13000	13000	13000	0
103	20250219	183400	123270250	13000	13000	13000	13000	0
104	20250219	183300	123270250	13000	13000	13000	13000	0
105	20250219	183200	123270250	13000	13000	13000	13000	0
106	20250219	183100	123270250	13000	13000	13000	13000	0
107	20250219	183000	123270250	13000	13000	13000	13000	0
108	20250219	182900	123270250	13000	13000	13000	13000	0
109	20250219	182800	123270250	13000	13000	13000	13000	0
110	20250219	182700	123270250	13000	13000	13000	13000	0
111	20250219	182600	123270250	13000	13000	13000	13000	0
112	20250219	182500	123270250	13000	13000	13000	13000	0
113	20250219	182400	123270250	13000	13000	13000	13000	0
114	20250219	182300	123270250	13000	13000	13000	13000	0
115	20250219	182200	123270250	13000	13000	13000	13000	0
116	20250219	182100	123270250	13000	13000	13000	13000	0
117	20250219	182000	123270250	13000	13000	13000	13000	0
118	20250219	181900	123270250	13000	13000	13000	13000	0
119	20250219	181800	123270250	13000	13000	13000	13000	0
120	20250219	181700	123270250	13000	13000	13000	13000	0
121	20250219	181600	123270250	13000	13000	13000	13000	0
122	20250219	181500	123270250	13000	13000	13000	13000	230
123	20250219	181400	123270250	13000	13000	13000	13000	0
124	20250219	181300	123270250	13000	13000	13000	13000	0
125	20250219	181200	123270250	13000	13000	13000	13000	0
126	20250219	181100	123270250	13000	13000	13000	13000	0
127	20250219	181000	123270250	13000	13000	13000	13000	0
128	20250219	180900	123270250	13000	13000	13000	13000	0
129	20250219	180800	123270250	13000	13000	13000	13000	0
130	20250219	180700	123270250	13000	13000	13000	13000	0
131	20250219	180600	123270250	13000	13000	13000	13000	0
132	20250219	180500	123270250	13000	13000	13000	13000	0
133	20250219	180400	123270250	13000	13000	13000	13000	0
134	20250219	180300	123270250	13000	13000	13000	13000	0
135	20250219	180200	123270250	13000	13000	13000	13000	0
136	20250219	180100	123270250	13000	13000	13000	13000	0
137	20250219	180000	123270250	13000	13000	13000	13000	0
138	20250219	175900	123270250	13000	13000	13000	13000	0
139	20250219	175800	123270250	13000	13000	13000	13000	0
140	20250219	175700	123270250	13000	13000	13000	13000	0
141	20250219	175600	123270250	13000	13000	13000	13000	0
142	20250219	175500	123270250	13000	13000	13000	13000	0
143	20250219	175400	123270250	13000	13000	13000	13000	0
144	20250219	175300	123270250	13000	13000	13000	13000	0
145	20250219	175200	123270250	13000	13000	13000	13000	0
146	20250219	175100	123270250	13000	13000	13000	13000	0
147	20250219	175000	123270250	13000	13000	13000	13000	0
148	20250219	174900	123270250	13000	13000	13000	13000	0
149	20250219	174800	123270250	13000	13000	13000	13000	0
150	20250219	174700	123270250	13000	13000	13000	13000	0
151	20250219	174600	123270250	13000	13000	13000	13000	0
152	20250219	174500	123270250	13000	13000	13000	13000	230
153	20250219	174400	123270250	13000	13000	13000	13000	0
154	20250219	174300	123270250	13000	13000	13000	13000	0
155	20250219	174200	123270250	13000	13000	13000	13000	0
156	20250219	174100	123270250	13000	13000	13000	13000	0
157	20250219	174000	123270250	13000	13000	13000	13000	0
158	20250219	173900	123270250	13000	13000	13000	13000	0
159	20250219	173800	123270250	13000	13000	13000	13000	0
160	20250219	173700	123270250	13000	13000	13000	13000	0
161	20250219	173600	123270250	13000	13000	13000	13000	0
162	20250219	173500	123270250	13000	13000	13000	13000	0
163	20250219	173400	123270250	13000	13000	13000	13000	0
164	20250219	173300	123270250	13000	13000	13000	13000	0
165	20250219	173200	123270250	13000	13000	13000	13000	0
166	20250219	173100	123270250	13000	13000	13000	13000	0
167	20250219	173000	123270250	13000	13000	13000	13000	0
168	20250219	172900	123270250	13000	13000	13000	13000	0
169	20250219	172800	123270250	13000	13000	13000	13000	0
170	20250219	172700	123270250	13000	13000	13000	13000	0
171	20250219	172600	123270250	13000	13000	13000	13000	0
172	20250219	172500	123270250	13000	13000	13000	13000	0
173	20250219	172400	123270250	13000	13000	13000	13000	0
174	20250219	172300	123270250	13000	13000	13000	13000	0
175	20250219	172200	123270250	13000	13000	13000	13000	0
176	20250219	172100	123270250	13000	13000	13000	13000	0
177	20250219	172000	123270250	13000	13000	13000	13000	0
178	20250219	171900	123270250	13000	13000	13000	13000	0
179	20250219	171800	123270250	13000	13000	13000	13000	0
180	20250219	171700	123270250	13000	13000	13000	13000	0
181	20250219	171600	123270250	13000	13000	13000	13000	0
182	20250219	171500	123270250	13000	13000	13000	13000	230
183	20250219	171400	123270250	13000	13000	13000	13000	0
184	20250219	171300	123270250	13000	13000	13000	13000	0
185	20250219	171200	123270250	13000	13000	13000	13000	0
186	20250219	171100	123270250	13000	13000	13000	13000	0
187	20250219	171000	123270250	13000	13000	13000	13000	0
188	20250219	170900	123270250	13000	13000	13000	13000	0
189	20250219	170800	123270250	13000	13000	13000	13000	0
190	20250219	170700	123270250	13000	13000	13000	13000	0
191	20250219	170600	123270250	13000	13000	13000	13000	0
192	20250219	170500	123270250	13000	13000	13000	13000	0
193	20250219	170400	123270250	13000	13000	13000	13000	0
194	20250219	170300	123270250	13000	13000	13000	13000	0
195	20250219	170200	123270250	13000	13000	13000	13000	0
196	20250219	170100	123270250	13000	13000	13000	13000	0
197	20250219	170000	123270250	13000	13000	13000	13000	0
198	20250219	165900	123270250	13000	13000	13000	13000	0
199	20250219	165800	123270250	13000	13000	13000	13000	0
200	20250219	165700	123270250	13000	13000	13000	13000	0
201	20250219	165600	123270250	13000	13000	13000	13000	0
202	20250219	165500	123270250	13000	13000	13000	13000	0
203	20250219	165400	123270250	13000	13000	13000	13000	0
204	20250219	165300	123270250	13000	13000	13000	13000	0
205	20250219	165200	123270250	13000	13000	13000	13000	0
206	20250219	165100	123270250	13000	13000	13000	13000	0
207	20250219	165000	123270250	13000	13000	13000	13000	0
208	20250219	164900	123270250	13000	13000	13000	13000	0
209	20250219	164800	123270250	13000	13000	13000	13000	0
210	20250219	164700	123270250	13000	13000	13000	13000	0
211	20250219	164600	123270250	13000	13000	13000	13000	0
212	20250219	164500	123270250	13000	13000	13000	13000	230
213	20250219	164400	123270250	13000	13000	13000	13000	0
214	20250219	164300	123270250	13000	13000	13000	13000	0
215	20250219	164200	123270250	13000	13000	13000	13000	0
216	20250219	164100	123270250	13000	13000	13000	13000	0
217	20250219	164000	123270250	13000	13000	13000	13000	0
218	20250219	163900	123270250	13000	13000	13000	13000	0
219	20250219	163800	123270250	13000	13000	13000	13000	0
220	20250219	163700	123270250	13000	13000	13000	13000	0
221	20250219	163600	123270250	13000	13000	13000	13000	0
222	20250219	163500	123270250	13000	13000	13000	13000	0
223	20250219	163400	123270250	13000	13000	13000	13000	0
224	20250219	163300	123270250	13000	13000	13000	13000	0
225	20250219	163200	123270250	13000	13000	13000	13000	0
226	20250219	163100	123270250	13000	13000	13000	13000	0
227	20250219	163000	123270250	13000	13000	13000	13000	0
228	20250219	162900	123270250	13000	13000	13000	13000	0
229	20250219	162800	123270250	13000	13000	13000	13000	0
230	20250219	162700	123270250	13000	13000	13000	13000	0
231	20250219	162600	123270250	13000	13000	13000	13000	0
232	20250219	162500	123270250	13000	13000	13000	13000	0
233	20250219	162400	123270250	13000	13000	13000	13000	0
234	20250219	162300	123270250	13000	13000	13000	13000	0
235	20250219	162200	123270250	13000	13000	13000	13000	0
236	20250219	162100	123270250	13000	13000	13000	13000	0
237	20250219	162000	123270250	13000	13000	13000	13000	0
238	20250219	161900	123270250	13000	13000	13000	13000	0
239	20250219	161800	123270250	13000	13000	13000	13000	0
240	20250219	161700	123270250	13000	13000	13000	13000	0
241	20250219	161600	123270250	13000	13000	13000	13000	0
242	20250219	161500	123270250	13000	13000	13000	13000	230
243	20250219	161400	123270250	13000	13000	13000	13000	0
244	20250219	161300	123270250	13000	13000	13000	13000	0
245	20250219	161200	123270250	13000	13000	13000	13000	0
246	20250219	161100	123270250	13000	13000	13000	13000	0
247	20250219	161000	123270250	13000	13000	13000	13000	0
248	20250219	160900	123270250	13000	13000	13000	13000	0
249	20250219	160800	123270250	13000	13000	13000	13000	0
250	20250219	160700	123270250	13000	13000	13000	13000	0
251	20250219	160600	123270250	13000	13000	13000	13000	0
252	20250219	160500	123270250	13000	13000	13000	13000	0
253	20250219	160400	123270250	13000	13000	13000	13000	0
254	20250219	160300	123270250	13000	13000	13000	13000	0
255	20250219	160200	123270250	13000	13000	13000	13000	0
256	20250219	160100	123270250	13000	13000	13000	13000	0
257	20250219	160000	123270250	13000	13000	13000	13000	0
258	20250219	155900	123270250	13000	13000	13000	13000	0
259	20250219	155800	123270250	13000	13000	13000	13000	0
260	20250219	155700	123270250	13000	13000	13000	13000	0
261	20250219	155600	123270250	13000	13000	13000	13000	0
262	20250219	155500	123270250	13000	13000	13000	13000	0
263	20250219	155400	123270250	13000	13000	13000	13000	0
264	20250219	155300	123270250	13000	13000	13000	13000	0
265	20250219	155200	123270250	13000	13000	13000	13000	0
266	20250219	155100	123270250	13000	13000	13000	13000	0
267	20250219	155000	123270250	13000	13000	13000	13000	0
268	20250219	154900	123270250	13000	13000	13000	13000	0
269	20250219	154800	123270250	13000	13000	13000	13000	0
270	20250219	154700	123270250	13000	13000	13000	13000	0
271	20250219	154600	123270250	13000	13000	13000	13000	0
272	20250219	154500	123270250	13000	13000	13000	13000	230
273	20250219	154400	123270250	13000	13000	13000	13000	0
274	20250219	154300	123270250	13000	13000	13000	13000	0
275	20250219	154200	123270250	13000	13000	13000	13000	0
276	20250219	154100	123270250	13000	13000	13000	13000	0
277	20250219	154000	123270250	13000	13000	13000	13000	0
278	20250219	153900	123270250	13000	13000	13000	13000	0
279	20250219	153800	123270250	13000	13000	13000	13000	0
280	20250219	153700	123270250	13000	13000	13000	13000	0
281	20250219	153600	123270250	13000	13000	13000	13000	0
282	20250219	153500	123270250	13000	13000	13000	13000	0
283	20250219	153400	123270250	13000	13000	13000	13000	0
284	20250219	153300	123270250	13000	13000	13000	13000	0
285	20250219	153200	123270250	13000	13000	13000	13000	0
286	20250219	153100	123270250	13000	13000	13000	13000	0
287	20250219	153000	123270250	13000	13000	13000	13000	230
288	20250219	152900	120280250	12950	12950	12950	12950	0
289	20250219	152800	120280250	12950	12950	12950	12950	0
290	20250219	152700	120280250	12950	12950	12950	12950	0
291	20250219	152600	120280250	12950	12950	12950	12950	0
292	20250219	152500	120280250	12950	12950	12950	12950	0
293	20250219	152400	120280250	12950	12950	12950	12950	0
294	20250219	152300	120280250	12950	12950	12950	12950	0
295	20250219	152200	120280250	12950	12950	12950	12950	0
296	20250219	152100	120280250	12950	12950	12950	12950	0
297	20250219	152000	120280250	12950	12950	12950	12950	0
298	20250219	151900	120280250	12950	12950	13000	12950	570
299	20250219	151800	112877430	12950	12960	12960	12950	80
300	20250219	151700	111840660	12960	12960	12960	12960	20
301	20250219	151600	111581460	12950	12960	12960	12950	144
302	20250219	151500	109715370	12960	12960	12960	12960	0
303	20250219	151400	109715370	12960	12960	12960	12960	0
304	20250219	151300	109715370	12960	12960	12960	12960	0
305	20250219	151200	109715370	12960	12960	12960	12960	8
306	20250219	151100	109611690	12960	12960	12960	12960	7
307	20250219	151000	109520970	12960	12960	12960	12960	2
308	20250219	150900	109495050	12960	12960	12960	12960	115
309	20250219	150800	108004650	12990	12990	12990	12990	0
310	20250219	150700	108004650	12990	12990	12990	12990	100
311	20250219	150600	106705650	12960	12960	12960	12960	0
312	20250219	150500	106705650	12960	12960	12960	12960	0
313	20250219	150400	106705650	12960	12960	12960	12960	0
314	20250219	150300	106705650	12960	12960	12960	12960	0
315	20250219	150200	106705650	12960	12960	12960	12960	0
316	20250219	150100	106705650	12960	12960	12960	12960	6
317	20250219	150000	106627890	12990	12960	12990	12960	11
318	20250219	145900	106485270	12960	12960	12960	12960	0
319	20250219	145800	106485270	12960	12960	12960	12960	0
320	20250219	145700	106485270	12960	12960	12960	12960	0
321	20250219	145600	106485270	12960	12960	12960	12960	1
322	20250219	145500	106472310	12960	12960	12960	12960	0
323	20250219	145400	106472310	12960	12960	12960	12960	0
324	20250219	145300	106472310	12960	12960	12960	12960	0
325	20250219	145200	106472310	12960	12960	12960	12960	0
326	20250219	145100	106472310	12960	12960	12960	12960	0
327	20250219	145000	106472310	12960	12960	12960	12960	0
328	20250219	144900	106472310	12960	12960	12960	12960	19
329	20250219	144800	106226070	12960	12960	12960	12960	0
330	20250219	144700	106226070	12960	12960	12960	12960	0
331	20250219	144600	106226070	12960	12960	12960	12960	0
332	20250219	144500	106226070	12960	12960	12960	12960	13
333	20250219	144400	106057590	12990	12990	12990	12990	0
334	20250219	144300	106057590	12990	12990	12990	12990	0
335	20250219	144200	106057590	12990	12990	12990	12990	0
336	20250219	144100	106057590	12990	12990	12990	12990	0
337	20250219	144000	106057590	12990	12990	12990	12990	80
338	20250219	143900	105018390	12960	12960	12960	12960	0
339	20250219	143800	105018390	12960	12960	12960	12960	0
340	20250219	143700	105018390	12960	12960	12960	12960	0
341	20250219	143600	105018390	12960	12960	12960	12960	205
342	20250219	143500	102361590	13000	13000	13000	13000	0
343	20250219	143400	102361590	13000	13000	13000	13000	0
344	20250219	143300	102361590	13000	13000	13000	13000	0
345	20250219	143200	102361590	13000	13000	13000	13000	0
346	20250219	143100	102361590	13000	13000	13000	13000	0
347	20250219	143000	102361590	13000	12960	13000	12960	109
348	20250219	142900	100945990	12960	12990	12990	12960	77
349	20250219	142800	99947830	13000	13000	13000	13000	0
350	20250219	142700	99947830	13000	13000	13000	13000	0
351	20250219	142600	99947830	13000	13000	13000	13000	1
352	20250219	142500	99934830	13000	13000	13000	13000	0
353	20250219	142400	99934830	13000	13000	13000	13000	0
354	20250219	142300	99934830	13000	13000	13000	13000	0
355	20250219	142200	99934830	13000	13000	13000	13000	0
356	20250219	142100	99934830	13000	13000	13000	13000	0
357	20250219	142000	99934830	13000	13000	13000	13000	5
358	20250219	141900	99869830	13000	13000	13000	13000	231
359	20250219	141800	96866830	12980	12980	12980	12980	0
360	20250219	141700	96866830	12980	12980	12980	12980	0
361	20250219	141600	96866830	12980	12980	12980	12980	0
362	20250219	141500	96866830	12980	12980	12980	12980	0
363	20250219	141400	96866830	12980	12980	12980	12980	13
364	20250219	141300	96698090	13000	13000	13000	13000	0
365	20250219	141200	96698090	13000	13000	13000	13000	0
366	20250219	141100	96698090	13000	13000	13000	13000	0
367	20250219	141000	96698090	13000	13000	13000	13000	0
368	20250219	140900	96698090	13000	13000	13000	13000	0
369	20250219	140800	96698090	13000	13000	13000	13000	0
370	20250219	140700	96698090	13000	13000	13000	13000	0
371	20250219	140600	96698090	13000	13000	13000	13000	0
372	20250219	140500	96698090	13000	13000	13000	13000	0
373	20250219	140400	96698090	13000	13000	13000	13000	0
374	20250219	140300	96698090	13000	13000	13000	13000	120
375	20250219	140200	95138090	13000	13000	13000	13000	0
376	20250219	140100	95138090	13000	13000	13000	13000	0
377	20250219	140000	95138090	13000	13000	13000	13000	0
378	20250219	135900	95138090	13000	13000	13000	13000	0
379	20250219	135800	95138090	13000	13000	13000	13000	0
380	20250219	135700	95138090	13000	13000	13000	13000	30
381	20250219	135600	94748090	13000	13000	13000	13000	5
382	20250219	135500	94683090	13000	12980	13000	12980	85
383	20250219	135400	93579690	12980	12980	12980	12980	1
384	20250219	135300	93566710	12980	12980	12980	12980	0
385	20250219	135200	93566710	12980	12980	12980	12980	0
386	20250219	135100	93566710	12980	12980	12980	12980	50
387	20250219	135000	92917710	12980	12980	12980	12980	0
388	20250219	134900	92917710	12980	12980	12980	12980	2
389	20250219	134800	92891750	13000	13000	13000	13000	0
390	20250219	134700	92891750	13000	13000	13000	13000	0
391	20250219	134600	92891750	13000	13000	13000	13000	0
392	20250219	134500	92891750	13000	13000	13000	13000	0
393	20250219	134400	92891750	13000	12990	13000	12970	12
394	20250219	134300	92735800	12950	12950	12950	12950	13
395	20250219	134200	92567450	12950	12960	12960	12950	65
396	20250219	134100	91725250	13000	12990	13000	12990	6
397	20250219	134000	91647260	12990	12990	12990	12990	0
398	20250219	133900	91647260	12990	12990	12990	12990	0
399	20250219	133800	91647260	12990	12990	12990	12990	0
400	20250219	133700	91647260	12990	12990	13000	12990	6
401	20250219	133600	91569280	12960	12960	12960	12960	208
402	20250219	133500	88873600	12960	12990	12990	12960	33
403	20250219	133400	88445890	12970	12970	12970	12970	0
404	20250219	133300	88445890	12970	13000	13000	12970	150
405	20250219	133200	86498890	13000	13000	13000	13000	0
406	20250219	133100	86498890	13000	12980	13000	12980	14
407	20250219	133000	86317070	13000	13000	13000	13000	0
408	20250219	132900	86317070	13000	13000	13000	13000	0
409	20250219	132800	86317070	13000	13000	13000	13000	10
410	20250219	132700	86187070	13000	13000	13000	13000	0
411	20250219	132600	86187070	13000	13000	13000	13000	0
412	20250219	132500	86187070	13000	12990	13000	12990	2
413	20250219	132400	86161080	13000	12990	13000	12990	81
414	20250219	132300	85108880	13000	13000	13000	13000	0
415	20250219	132200	85108880	13000	12990	13000	12990	14
416	20250219	132100	84927000	12990	12990	12990	12990	0
417	20250219	132000	84927000	12990	12990	12990	12990	0
418	20250219	131900	84927000	12990	12990	12990	12990	0
419	20250219	131800	84927000	12990	12990	12990	12990	0
420	20250219	131700	84927000	12990	12990	12990	12990	0
421	20250219	131600	84927000	12990	12990	12990	12990	0
422	20250219	131500	84927000	12990	12990	12990	12990	2
423	20250219	131400	84901020	13000	13000	13000	13000	0
424	20250219	131300	84901020	13000	12990	13000	12990	9
425	20250219	131200	84784100	12990	12990	12990	12990	0
426	20250219	131100	84784100	12990	12980	13000	12980	53
427	20250219	131000	84096130	13000	13000	13000	13000	0
428	20250219	130900	84096130	13000	13000	13000	13000	0
429	20250219	130800	84096130	13000	13000	13000	13000	0
430	20250219	130700	84096130	13000	13000	13000	13000	0
431	20250219	130600	84096130	13000	13000	13000	13000	0
432	20250219	130500	84096130	13000	13000	13000	13000	0
433	20250219	130400	84096130	13000	13000	13000	13000	0
434	20250219	130300	84096130	13000	12990	13000	12990	40
435	20250219	130200	83576480	12970	12970	12970	12970	0
436	20250219	130100	83576480	12970	12970	12970	12970	0
437	20250219	130000	83576480	12970	12970	12970	12970	0
438	20250219	125900	83576480	12970	12970	12970	12970	0
439	20250219	125800	83576480	12970	12970	12970	12970	0
440	20250219	125700	83576480	12970	12970	12970	12970	0
441	20250219	125600	83576480	12970	12970	12970	12970	0
442	20250219	125500	83576480	12970	12970	12970	12970	1
443	20250219	125400	83563510	12990	12990	12990	12990	0
444	20250219	125300	83563510	12990	12990	12990	12990	0
445	20250219	125200	83563510	12990	12990	12990	12990	0
446	20250219	125100	83563510	12990	12990	12990	12990	0
447	20250219	125000	83563510	12990	12990	12990	12990	0
448	20250219	124900	83563510	12990	12990	12990	12990	1
449	20250219	124800	83550520	12990	12990	12990	12990	0
450	20250219	124700	83550520	12990	12990	12990	12990	0
451	20250219	124600	83550520	12990	12990	12990	12990	0
452	20250219	124500	83550520	12990	12990	12990	12990	1
453	20250219	124400	83537530	12990	12990	12990	12990	0
454	20250219	124300	83537530	12990	12990	12990	12990	20
455	20250219	124200	83277730	12990	12990	12990	12990	5
456	20250219	124100	83212780	12990	12990	13000	12990	44
457	20250219	124000	82640920	13000	12990	13000	12990	34
458	20250219	123900	82199240	13000	12990	13000	12990	1001
459	20250219	123800	69186250	12980	12980	12980	12980	0
460	20250219	123700	69186250	12980	12980	12980	12980	0
461	20250219	123600	69186250	12980	12980	12980	12980	101
462	20250219	123500	67875270	12990	12990	12990	12990	0
463	20250219	123400	67875270	12990	12990	12990	12990	0
464	20250219	123300	67875270	12990	12990	12990	12990	0
465	20250219	123200	67875270	12990	12990	12990	12990	0
466	20250219	123100	67875270	12990	13000	13000	12990	5
467	20250219	123000	67810290	12990	12990	12990	12990	0
468	20250219	122900	67810290	12990	12990	12990	12990	0
469	20250219	122800	67810290	12990	12990	12990	12990	0
470	20250219	122700	67810290	12990	12990	12990	12990	150
471	20250219	122600	65861790	12980	12980	12980	12980	0
472	20250219	122500	65861790	12980	12980	12980	12980	0
473	20250219	122400	65861790	12980	12980	12980	12980	0
474	20250219	122300	65861790	12980	12980	12980	12980	1
475	20250219	122200	65848810	12950	12950	12950	12950	0
476	20250219	122100	65848810	12950	12950	12950	12950	0
477	20250219	122000	65848810	12950	12950	12950	12950	0
478	20250219	121900	65848810	12950	12950	12950	12950	0
479	20250219	121800	65848810	12950	12950	12950	12950	0
480	20250219	121700	65848810	12950	12950	12950	12950	0
481	20250219	121600	65848810	12950	12950	12950	12950	0
482	20250219	121500	65848810	12950	12950	12950	12950	0
483	20250219	121400	65848810	12950	12960	12960	12950	318
484	20250219	121300	61727650	12960	12960	12960	12960	40
485	20250219	121200	61209250	12960	12960	12960	12960	191
486	20250219	121100	58733890	12960	12960	12960	12960	0
487	20250219	121000	58733890	12960	12960	12960	12960	72
488	20250219	120900	57800770	12970	12970	12970	12970	108
489	20250219	120800	56400010	12990	12990	12990	12990	0
490	20250219	120700	56400010	12990	12990	12990	12990	1
491	20250219	120600	56387020	12970	12970	12970	12970	0
492	20250219	120500	56387020	12970	12970	12970	12970	0
493	20250219	120400	56387020	12970	12970	12970	12970	0
494	20250219	120300	56387020	12970	12970	12970	12970	0
495	20250219	120200	56387020	12970	12970	12970	12970	0
496	20250219	120100	56387020	12970	12970	12970	12970	0
497	20250219	120000	56387020	12970	12970	12970	12970	13
498	20250219	115900	56218410	12960	12960	12960	12960	0
499	20250219	115800	56218410	12960	12960	12960	12960	0
500	20250219	115700	56218410	12960	12960	12960	12960	0
501	20250219	115600	56218410	12960	12960	12960	12960	0
502	20250219	115500	56218410	12960	12960	12960	12960	1
503	20250219	115400	56205450	12960	12960	12960	12960	0
504	20250219	115300	56205450	12960	12960	12960	12960	0
505	20250219	115200	56205450	12960	12960	12960	12960	0
506	20250219	115100	56205450	12960	12960	12960	12960	0
507	20250219	115000	56205450	12960	12960	12960	12960	0
508	20250219	114900	56205450	12960	12960	12960	12960	0
509	20250219	114800	56205450	12960	12960	12960	12960	5
510	20250219	114700	56140650	12960	12960	12960	12960	0
511	20250219	114600	56140650	12960	12960	12960	12960	6
512	20250219	114500	56062890	12960	12960	12960	12960	0
513	20250219	114400	56062890	12960	12960	12960	12960	0
514	20250219	114300	56062890	12960	12960	12960	12960	0
515	20250219	114200	56062890	12960	12960	12960	12960	29
516	20250219	114100	55687050	12960	12960	12960	12960	68
517	20250219	114000	54805770	12960	12960	12960	12960	213
518	20250219	113900	52045290	12980	12980	12980	12980	1
519	20250219	113800	52032310	12970	12970	12970	12970	14
520	20250219	113700	51850730	12970	12970	12970	12970	0
521	20250219	113600	51850730	12970	12970	12970	12970	0
522	20250219	113500	51850730	12970	12970	12970	12970	4
523	20250219	113400	51798850	12970	12970	12970	12970	0
524	20250219	113300	51798850	12970	12970	12970	12970	0
525	20250219	113200	51798850	12970	12970	12970	12970	0
526	20250219	113100	51798850	12970	12970	12970	12970	0
527	20250219	113000	51798850	12970	12970	12970	12970	0
528	20250219	112900	51798850	12970	12980	12980	12970	153
529	20250219	112800	49814430	12960	12960	12960	12960	0
530	20250219	112700	49814430	12960	12960	12960	12960	0
531	20250219	112600	49814430	12960	12960	12960	12960	0
532	20250219	112500	49814430	12960	12960	12960	12960	0
533	20250219	112400	49814430	12960	12960	12960	12960	0
534	20250219	112300	49814430	12960	12960	12960	12960	0
535	20250219	112200	49814430	12960	12960	12960	12960	0
536	20250219	112100	49814430	12960	12960	12960	12960	0
537	20250219	112000	49814430	12960	12960	12960	12960	0
538	20250219	111900	49814430	12960	12960	12960	12960	0
539	20250219	111800	49814430	12960	12960	12960	12960	0
540	20250219	111700	49814430	12960	12960	12960	12960	0
541	20250219	111600	49814430	12960	12960	12960	12960	0
542	20250219	111500	49814430	12960	12970	12970	12960	30
543	20250219	111400	49425520	12960	12960	12960	12960	0
544	20250219	111300	49425520	12960	12960	12960	12960	0
545	20250219	111200	49425520	12960	12960	12960	12960	0
546	20250219	111100	49425520	12960	12960	12960	12960	0
547	20250219	111000	49425520	12960	12960	12960	12960	0
548	20250219	110900	49425520	12960	12960	12960	12960	0
549	20250219	110800	49425520	12960	12970	12970	12960	16
550	20250219	110700	49218050	12990	12990	12990	12990	0
551	20250219	110600	49218050	12990	12980	12990	12980	14
552	20250219	110500	49036230	12980	12980	12980	12980	0
553	20250219	110400	49036230	12980	12980	12980	12980	0
554	20250219	110300	49036230	12980	12980	12980	12960	108
555	20250219	110200	47635420	13000	13000	13000	13000	1
556	20250219	110100	47622420	13000	13000	13000	13000	0
557	20250219	110000	47622420	13000	13000	13000	13000	1
558	20250219	105900	47609420	13000	13000	13000	13000	0
559	20250219	105800	47609420	13000	13000	13000	13000	10
560	20250219	105700	47479420	13000	13000	13000	13000	0
561	20250219	105600	47479420	13000	13000	13000	13000	125
562	20250219	105500	45854420	13000	13000	13000	13000	0
563	20250219	105400	45854420	13000	13000	13000	13000	25
564	20250219	105300	45529420	13000	13000	13000	13000	0
565	20250219	105200	45529420	13000	13000	13000	13000	50
566	20250219	105100	44879420	13000	13000	13000	13000	0
567	20250219	105000	44879420	13000	13000	13000	13000	0
568	20250219	104900	44879420	13000	13000	13000	13000	0
569	20250219	104800	44879420	13000	13000	13000	13000	0
570	20250219	104700	44879420	13000	13000	13000	13000	5
571	20250219	104600	44814420	12980	12980	12980	12980	10
572	20250219	104500	44684620	13000	13000	13000	13000	0
573	20250219	104400	44684620	13000	13000	13000	13000	0
574	20250219	104300	44684620	13000	13000	13000	13000	0
575	20250219	104200	44684620	13000	12970	13000	12970	46
576	20250219	104100	44087760	12970	12970	12970	12970	205
577	20250219	104000	41428910	12970	12970	12970	12970	0
578	20250219	103900	41428910	12970	12970	12970	12970	0
579	20250219	103800	41428910	12970	12970	12970	12970	0
580	20250219	103700	41428910	12970	12970	12970	12970	0
581	20250219	103600	41428910	12970	12980	13000	12970	75
582	20250219	103500	40455960	12980	12980	12980	12980	0
583	20250219	103400	40455960	12980	12980	12980	12980	0
584	20250219	103300	40455960	12980	12980	12980	12980	0
585	20250219	103200	40455960	12980	12980	12980	12980	1
586	20250219	103100	40442980	13000	13000	13000	13000	0
587	20250219	103000	40442980	13000	13000	13000	13000	0
588	20250219	102900	40442980	13000	13000	13000	13000	0
589	20250219	102800	40442980	13000	13000	13000	13000	5
590	20250219	102700	40377980	13000	13000	13000	13000	0
591	20250219	102600	40377980	13000	13000	13000	13000	0
592	20250219	102500	40377980	13000	13000	13000	13000	5
593	20250219	102400	40312980	12970	12970	12970	12970	37
594	20250219	102300	39833090	13010	13010	13010	13010	0
595	20250219	102200	39833090	13010	13010	13010	13010	0
596	20250219	102100	39833090	13010	13010	13010	13010	0
597	20250219	102000	39833090	13010	13010	13010	13010	6
598	20250219	101900	39755030	13010	13000	13020	12980	159
599	20250219	101800	37687550	13020	13020	13020	13020	0
600	20250219	101700	37687550	13020	13020	13020	13020	0
601	20250219	101600	37687550	13020	13020	13020	13020	310
602	20250219	101500	33651350	13020	13020	13020	13020	1
603	20250219	101400	33638330	13020	13020	13020	13020	0
604	20250219	101300	33638330	13020	13020	13020	13020	0
605	20250219	101200	33638330	13020	13010	13030	13010	3
606	20250219	101100	33599270	13020	13000	13030	13000	4
607	20250219	101000	33547210	13030	13030	13030	13030	0
608	20250219	100900	33547210	13030	13030	13030	13030	0
609	20250219	100800	33547210	13030	13030	13030	13030	0
610	20250219	100700	33547210	13030	13030	13030	13030	0
611	20250219	100600	33547210	13030	13030	13030	13030	0
612	20250219	100500	33547210	13030	13030	13030	13030	0
613	20250219	100400	33547210	13030	13030	13030	13030	0
614	20250219	100300	33547210	13030	13030	13030	13030	0
615	20250219	100200	33547210	13030	13030	13030	13030	0
616	20250219	100100	33547210	13030	13030	13030	13030	0
617	20250219	100000	33547210	13030	13010	13030	13010	21
618	20250219	095900	33273600	13030	13030	13030	13030	0
619	20250219	095800	33273600	13030	13030	13030	13030	0
620	20250219	095700	33273600	13030	13030	13030	13030	0
621	20250219	095600	33273600	13030	13000	13030	13000	15
622	20250219	095500	33078570	12980	12990	12990	12980	2
623	20250219	095400	33052600	13030	13030	13030	13030	0
624	20250219	095300	33052600	13030	13030	13030	13030	0
625	20250219	095200	33052600	13030	13030	13030	13030	0
626	20250219	095100	33052600	13030	13030	13030	13010	7
627	20250219	095000	32961450	13030	13030	13030	13030	0
628	20250219	094900	32961450	13030	13030	13030	13030	0
629	20250219	094800	32961450	13030	13030	13030	13030	1
630	20250219	094700	32948420	13030	13030	13030	13030	0
631	20250219	094600	32948420	13030	13030	13030	13030	0
632	20250219	094500	32948420	13030	13030	13030	13030	0
633	20250219	094400	32948420	13030	13030	13030	13030	1
634	20250219	094300	32935390	13030	13030	13030	13030	0
635	20250219	094200	32935390	13030	13030	13030	13030	5
636	20250219	094100	32870240	12970	12970	12970	12970	0
637	20250219	094000	32870240	12970	12970	12970	12970	0
638	20250219	093900	32870240	12970	12990	12990	12970	310
639	20250219	093800	28843360	12920	12920	12920	12920	0
640	20250219	093700	28843360	12920	12920	12920	12920	0
641	20250219	093600	28843360	12920	12920	12920	12920	0
642	20250219	093500	28843360	12920	12940	12940	12920	89
643	20250219	093400	27693260	12920	12920	12920	12920	0
644	20250219	093300	27693260	12920	12920	12920	12920	0
645	20250219	093200	27693260	12920	13000	13000	12920	1200
646	20250219	093100	12137800	13030	13030	13030	13030	0
647	20250219	093000	12137800	13030	13020	13030	13020	2
648	20250219	092900	12111750	13030	13020	13030	13020	101
649	20250219	092800	10796070	13030	13030	13030	13030	0
650	20250219	092700	10796070	13030	13020	13030	13020	10
651	20250219	092600	10665790	13020	13030	13030	13020	19
652	20250219	092500	10418290	13030	13000	13030	13000	16
653	20250219	092400	10209950	12990	12990	12990	12990	11
654	20250219	092300	10067060	12990	12990	12990	12990	0
655	20250219	092200	10067060	12990	12990	12990	12990	11
656	20250219	092100	9924170	12980	12980	12980	12980	0
657	20250219	092000	9924170	12980	12980	12980	12980	0
658	20250219	091900	9924170	12980	12980	12980	12980	0
659	20250219	091800	9924170	12980	12980	12980	12980	0
660	20250219	091700	9924170	12980	12990	12990	12980	224
661	20250219	091600	7016640	12960	12960	12960	12960	0
662	20250219	091500	7016640	12960	12960	12960	12960	0
663	20250219	091400	7016640	12960	12950	13000	12950	17
664	20250219	091300	6796160	12970	12990	13010	12950	106
665	20250219	091200	5423310	12980	13030	13030	12980	176
666	20250219	091100	3135280	13030	13030	13030	13030	5
667	20250219	091000	3070130	12990	12990	12990	12990	0
668	20250219	090900	3070130	12990	12990	12990	12990	0
669	20250219	090800	3070130	12990	12990	12990	12990	0
670	20250219	090700	3070130	12990	13000	13000	12990	12
671	20250219	090600	2914180	13050	13050	13050	13050	0
672	20250219	090500	2914180	13050	12950	13050	12950	71
673	20250219	090400	1989480	13000	13000	13000	13000	100
674	20250219	090300	689480	12910	12910	12910	12910	0
675	20250219	090200	689480	12910	12910	12910	12910	2
676	20250219	090100	663660	12990	12990	12990	12990	12
677	20250219	090000	507780	13020	13020	13020	13020	39