KissMeData/012690/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	185900	320629460	2980	2980	2980	2980	15004
3	20250219	185800	320629460	2980	2980	2980	2980	0
4	20250219	185700	320629460	2980	2980	2980	2980	0
5	20250219	185600	320629460	2980	2980	2980	2980	0
6	20250219	185500	320629460	2980	2980	2980	2980	0
7	20250219	185400	320629460	2980	2980	2980	2980	0
8	20250219	185300	320629460	2980	2980	2980	2980	0
9	20250219	185200	320629460	2980	2980	2980	2980	0
10	20250219	185100	320629460	2980	2980	2980	2980	0
11	20250219	185000	320629460	2980	2980	2980	2980	0
12	20250219	184900	320629460	2980	2980	2980	2980	0
13	20250219	184800	320629460	2980	2980	2980	2980	0
14	20250219	184700	320629460	2980	2980	2980	2980	0
15	20250219	184600	320629460	2980	2980	2980	2980	0
16	20250219	184500	320629460	2980	2980	2980	2980	0
17	20250219	184400	320629460	2980	2980	2980	2980	0
18	20250219	184300	320629460	2980	2980	2980	2980	0
19	20250219	184200	320629460	2980	2980	2980	2980	0
20	20250219	184100	320629460	2980	2980	2980	2980	0
21	20250219	184000	320629460	2980	2980	2980	2980	0
22	20250219	183900	320629460	2980	2980	2980	2980	0
23	20250219	183800	320629460	2980	2980	2980	2980	0
24	20250219	183700	320629460	2980	2980	2980	2980	0
25	20250219	183600	320629460	2980	2980	2980	2980	0
26	20250219	183500	320629460	2980	2980	2980	2980	0
27	20250219	183400	320629460	2980	2980	2980	2980	0
28	20250219	183300	320629460	2980	2980	2980	2980	0
29	20250219	183200	320629460	2980	2980	2980	2980	0
30	20250219	183100	320629460	2980	2980	2980	2980	0
31	20250219	183000	320629460	2980	2980	2980	2980	0
32	20250219	182900	320629460	2980	2980	2980	2980	15004
33	20250219	182800	320629460	2980	2980	2980	2980	0
34	20250219	182700	320629460	2980	2980	2980	2980	0
35	20250219	182600	320629460	2980	2980	2980	2980	0
36	20250219	182500	320629460	2980	2980	2980	2980	0
37	20250219	182400	320629460	2980	2980	2980	2980	0
38	20250219	182300	320629460	2980	2980	2980	2980	0
39	20250219	182200	320629460	2980	2980	2980	2980	0
40	20250219	182100	320629460	2980	2980	2980	2980	0
41	20250219	182000	320629460	2980	2980	2980	2980	0
42	20250219	181900	320629460	2980	2980	2980	2980	0
43	20250219	181800	320629460	2980	2980	2980	2980	0
44	20250219	181700	320629460	2980	2980	2980	2980	0
45	20250219	181600	320629460	2980	2980	2980	2980	0
46	20250219	181500	320629460	2980	2980	2980	2980	0
47	20250219	181400	320629460	2980	2980	2980	2980	0
48	20250219	181300	320629460	2980	2980	2980	2980	0
49	20250219	181200	320629460	2980	2980	2980	2980	0
50	20250219	181100	320629460	2980	2980	2980	2980	0
51	20250219	181000	320629460	2980	2980	2980	2980	0
52	20250219	180900	320629460	2980	2980	2980	2980	0
53	20250219	180800	320629460	2980	2980	2980	2980	0
54	20250219	180700	320629460	2980	2980	2980	2980	0
55	20250219	180600	320629460	2980	2980	2980	2980	0
56	20250219	180500	320629460	2980	2980	2980	2980	0
57	20250219	180400	320629460	2980	2980	2980	2980	0
58	20250219	180300	320629460	2980	2980	2980	2980	0
59	20250219	180200	320629460	2980	2980	2980	2980	0
60	20250219	180100	320629460	2980	2980	2980	2980	0
61	20250219	180000	320629460	2980	2980	2980	2980	0
62	20250219	175900	320629460	2980	2980	2980	2980	15004
63	20250219	175800	320629460	2980	2980	2980	2980	0
64	20250219	175700	320629460	2980	2980	2980	2980	0
65	20250219	175600	320629460	2980	2980	2980	2980	0
66	20250219	175500	320629460	2980	2980	2980	2980	0
67	20250219	175400	320629460	2980	2980	2980	2980	0
68	20250219	175300	320629460	2980	2980	2980	2980	0
69	20250219	175200	320629460	2980	2980	2980	2980	0
70	20250219	175100	320629460	2980	2980	2980	2980	0
71	20250219	175000	320629460	2980	2980	2980	2980	0
72	20250219	174900	320629460	2980	2980	2980	2980	0
73	20250219	174800	320629460	2980	2980	2980	2980	0
74	20250219	174700	320629460	2980	2980	2980	2980	0
75	20250219	174600	320629460	2980	2980	2980	2980	0
76	20250219	174500	320629460	2980	2980	2980	2980	0
77	20250219	174400	320629460	2980	2980	2980	2980	0
78	20250219	174300	320629460	2980	2980	2980	2980	0
79	20250219	174200	320629460	2980	2980	2980	2980	0
80	20250219	174100	320629460	2980	2980	2980	2980	0
81	20250219	174000	320629460	2980	2980	2980	2980	0
82	20250219	173900	320629460	2980	2980	2980	2980	0
83	20250219	173800	320629460	2980	2980	2980	2980	0
84	20250219	173700	320629460	2980	2980	2980	2980	0
85	20250219	173600	320629460	2980	2980	2980	2980	0
86	20250219	173500	320629460	2980	2980	2980	2980	0
87	20250219	173400	320629460	2980	2980	2980	2980	0
88	20250219	173300	320629460	2980	2980	2980	2980	0
89	20250219	173200	320629460	2980	2980	2980	2980	0
90	20250219	173100	320629460	2980	2980	2980	2980	0
91	20250219	173000	320629460	2980	2980	2980	2980	0
92	20250219	172900	320629460	2980	2980	2980	2980	15004
93	20250219	172800	320629460	2980	2980	2980	2980	0
94	20250219	172700	320629460	2980	2980	2980	2980	0
95	20250219	172600	320629460	2980	2980	2980	2980	0
96	20250219	172500	320629460	2980	2980	2980	2980	0
97	20250219	172400	320629460	2980	2980	2980	2980	0
98	20250219	172300	320629460	2980	2980	2980	2980	0
99	20250219	172200	320629460	2980	2980	2980	2980	0
100	20250219	172100	320629460	2980	2980	2980	2980	0
101	20250219	172000	320629460	2980	2980	2980	2980	0
102	20250219	171900	320629460	2980	2980	2980	2980	0
103	20250219	171800	320629460	2980	2980	2980	2980	0
104	20250219	171700	320629460	2980	2980	2980	2980	0
105	20250219	171600	320629460	2980	2980	2980	2980	0
106	20250219	171500	320629460	2980	2980	2980	2980	0
107	20250219	171400	320629460	2980	2980	2980	2980	0
108	20250219	171300	320629460	2980	2980	2980	2980	0
109	20250219	171200	320629460	2980	2980	2980	2980	0
110	20250219	171100	320629460	2980	2980	2980	2980	0
111	20250219	171000	320629460	2980	2980	2980	2980	0
112	20250219	170900	320629460	2980	2980	2980	2980	0
113	20250219	170800	320629460	2980	2980	2980	2980	0
114	20250219	170700	320629460	2980	2980	2980	2980	0
115	20250219	170600	320629460	2980	2980	2980	2980	0
116	20250219	170500	320629460	2980	2980	2980	2980	0
117	20250219	170400	320629460	2980	2980	2980	2980	0
118	20250219	170300	320629460	2980	2980	2980	2980	0
119	20250219	170200	320629460	2980	2980	2980	2980	0
120	20250219	170100	320629460	2980	2980	2980	2980	0
121	20250219	170000	320629460	2980	2980	2980	2980	0
122	20250219	165900	320629460	2980	2980	2980	2980	15004
123	20250219	165800	320629460	2980	2980	2980	2980	0
124	20250219	165700	320629460	2980	2980	2980	2980	0
125	20250219	165600	320629460	2980	2980	2980	2980	0
126	20250219	165500	320629460	2980	2980	2980	2980	0
127	20250219	165400	320629460	2980	2980	2980	2980	0
128	20250219	165300	320629460	2980	2980	2980	2980	0
129	20250219	165200	320629460	2980	2980	2980	2980	0
130	20250219	165100	320629460	2980	2980	2980	2980	0
131	20250219	165000	320629460	2980	2980	2980	2980	0
132	20250219	164900	320629460	2980	2980	2980	2980	0
133	20250219	164800	320629460	2980	2980	2980	2980	0
134	20250219	164700	320629460	2980	2980	2980	2980	0
135	20250219	164600	320629460	2980	2980	2980	2980	0
136	20250219	164500	320629460	2980	2980	2980	2980	0
137	20250219	164400	320629460	2980	2980	2980	2980	0
138	20250219	164300	320629460	2980	2980	2980	2980	0
139	20250219	164200	320629460	2980	2980	2980	2980	0
140	20250219	164100	320629460	2980	2980	2980	2980	0
141	20250219	164000	320629460	2980	2980	2980	2980	0
142	20250219	163900	320629460	2980	2980	2980	2980	0
143	20250219	163800	320629460	2980	2980	2980	2980	0
144	20250219	163700	320629460	2980	2980	2980	2980	0
145	20250219	163600	320629460	2980	2980	2980	2980	0
146	20250219	163500	320629460	2980	2980	2980	2980	0
147	20250219	163400	320629460	2980	2980	2980	2980	0
148	20250219	163300	320629460	2980	2980	2980	2980	0
149	20250219	163200	320629460	2980	2980	2980	2980	0
150	20250219	163100	320629460	2980	2980	2980	2980	0
151	20250219	163000	320629460	2980	2980	2980	2980	0
152	20250219	162900	320629460	2980	2980	2980	2980	15004
153	20250219	162800	320629460	2980	2980	2980	2980	0
154	20250219	162700	320629460	2980	2980	2980	2980	0
155	20250219	162600	320629460	2980	2980	2980	2980	0
156	20250219	162500	320629460	2980	2980	2980	2980	0
157	20250219	162400	320629460	2980	2980	2980	2980	0
158	20250219	162300	320629460	2980	2980	2980	2980	0
159	20250219	162200	320629460	2980	2980	2980	2980	0
160	20250219	162100	320629460	2980	2980	2980	2980	0
161	20250219	162000	320629460	2980	2980	2980	2980	0
162	20250219	161900	320629460	2980	2980	2980	2980	0
163	20250219	161800	320629460	2980	2980	2980	2980	0
164	20250219	161700	320629460	2980	2980	2980	2980	0
165	20250219	161600	320629460	2980	2980	2980	2980	0
166	20250219	161500	320629460	2980	2980	2980	2980	0
167	20250219	161400	320629460	2980	2980	2980	2980	0
168	20250219	161300	320629460	2980	2980	2980	2980	0
169	20250219	161200	320629460	2980	2980	2980	2980	0
170	20250219	161100	320629460	2980	2980	2980	2980	0
171	20250219	161000	320629460	2980	2980	2980	2980	0
172	20250219	160900	320629460	2980	2980	2980	2980	0
173	20250219	160800	320629460	2980	2980	2980	2980	0
174	20250219	160700	320629460	2980	2980	2980	2980	0
175	20250219	160600	320629460	2980	2980	2980	2980	0
176	20250219	160500	320629460	2980	2980	2980	2980	0
177	20250219	160400	320629460	2980	2980	2980	2980	0
178	20250219	160300	320629460	2980	2980	2980	2980	0
179	20250219	160200	320629460	2980	2980	2980	2980	0
180	20250219	160100	320629460	2980	2980	2980	2980	0
181	20250219	160000	320629460	2980	2980	2980	2980	0
182	20250219	155900	320629460	2980	2980	2980	2980	15004
183	20250219	155800	320629460	2980	2980	2980	2980	0
184	20250219	155700	320629460	2980	2980	2980	2980	0
185	20250219	155600	320629460	2980	2980	2980	2980	0
186	20250219	155500	320629460	2980	2980	2980	2980	0
187	20250219	155400	320629460	2980	2980	2980	2980	0
188	20250219	155300	320629460	2980	2980	2980	2980	0
189	20250219	155200	320629460	2980	2980	2980	2980	0
190	20250219	155100	320629460	2980	2980	2980	2980	0
191	20250219	155000	320629460	2980	2980	2980	2980	0
192	20250219	154900	320629460	2980	2980	2980	2980	0
193	20250219	154800	320629460	2980	2980	2980	2980	0
194	20250219	154700	320629460	2980	2980	2980	2980	0
195	20250219	154600	320629460	2980	2980	2980	2980	0
196	20250219	154500	320629460	2980	2980	2980	2980	0
197	20250219	154400	320629460	2980	2980	2980	2980	0
198	20250219	154300	320629460	2980	2980	2980	2980	0
199	20250219	154200	320629460	2980	2980	2980	2980	0
200	20250219	154100	320629460	2980	2980	2980	2980	0
201	20250219	154000	320629460	2980	2980	2980	2980	0
202	20250219	153900	320629460	2980	2980	2980	2980	0
203	20250219	153800	320629460	2980	2980	2980	2980	0
204	20250219	153700	320629460	2980	2980	2980	2980	0
205	20250219	153600	320629460	2980	2980	2980	2980	0
206	20250219	153500	320629460	2980	2980	2980	2980	0
207	20250219	153400	320629460	2980	2980	2980	2980	0
208	20250219	153300	320629460	2980	2980	2980	2980	0
209	20250219	153200	320629460	2980	2980	2980	2980	0
210	20250219	153100	320629460	2980	2980	2980	2980	0
211	20250219	153000	320629460	2980	2980	2980	2980	15004
212	20250219	152900	275917540	2970	2970	2970	2970	0
213	20250219	152800	275917540	2970	2970	2970	2970	0
214	20250219	152700	275917540	2970	2970	2970	2970	0
215	20250219	152600	275917540	2970	2970	2970	2970	0
216	20250219	152500	275917540	2970	2970	2970	2970	0
217	20250219	152400	275917540	2970	2970	2970	2970	0
218	20250219	152300	275917540	2970	2970	2970	2970	0
219	20250219	152200	275917540	2970	2970	2970	2970	0
220	20250219	152100	275917540	2970	2970	2970	2970	0
221	20250219	152000	275917540	2970	2970	2970	2970	0
222	20250219	151900	275917540	2970	2970	2970	2970	2
223	20250219	151800	275911600	2965	2965	2965	2965	69
224	20250219	151700	275707015	2970	2970	2970	2970	1036
225	20250219	151600	272630095	2970	2970	2975	2970	434
226	20250219	151500	271341065	2970	2965	2970	2965	3624
227	20250219	151400	260578205	2975	2965	2975	2965	70
228	20250219	151300	260370645	2970	2970	2975	2970	1799
229	20250219	151200	255027610	2975	2965	2975	2965	75
230	20250219	151100	254805225	2965	2965	2965	2965	69
231	20250219	151000	254600640	2975	2965	2975	2965	570
232	20250219	150900	252910580	2970	2965	2970	2965	317
233	20250219	150800	251969430	2965	2965	2965	2965	469
234	20250219	150700	250578845	2965	2970	2970	2965	139
235	20250219	150600	250166360	2970	2970	2970	2970	68
236	20250219	150500	249964400	2970	2975	2975	2970	219
237	20250219	150400	249313960	2975	2975	2980	2970	3349
238	20250219	150300	239357025	2975	2980	2980	2965	120
239	20250219	150200	239001200	2965	2980	2980	2965	72
240	20250219	150100	238787675	2965	2975	2975	2965	94
241	20250219	150000	238508715	2965	2980	2980	2965	113
242	20250219	145900	238172995	2965	2975	2980	2965	4070
243	20250219	145800	226051375	2965	2965	2965	2965	637
244	20250219	145700	224162670	2975	2960	2975	2960	72
245	20250219	145600	223949505	2970	2970	2975	2960	190
246	20250219	145500	223385890	2975	2970	2975	2960	1453
247	20250219	145400	219078650	2975	2970	2975	2960	955
248	20250219	145300	216240060	2975	2965	2975	2955	110
249	20250219	145200	215914590	2980	2960	2980	2955	12486
250	20250219	145100	178832280	2955	2950	2955	2950	3545
251	20250219	145000	168357150	2950	2955	2955	2950	74
252	20250219	144900	168138825	2955	2950	2955	2950	69
253	20250219	144800	167935270	2955	2950	2955	2950	70
254	20250219	144700	167728765	2950	2950	2950	2950	72
255	20250219	144600	167516365	2950	2950	2950	2950	68
256	20250219	144500	167315765	2950	2950	2950	2950	69
257	20250219	144400	167112215	2955	2950	2955	2950	159
258	20250219	144300	166642715	2950	2950	2950	2950	68
259	20250219	144200	166442115	2945	2945	2945	2945	69
260	20250219	144100	166238910	2945	2945	2945	2945	69
261	20250219	144000	166035705	2945	2945	2945	2945	68
262	20250219	143900	165835445	2945	2945	2945	2945	138
263	20250219	143800	165429035	2955	2955	2955	2945	73
264	20250219	143700	165214000	2945	2945	2945	2945	199
265	20250219	143600	164627945	2945	2945	2945	2945	69
266	20250219	143500	164424740	2945	2945	2945	2945	68
267	20250219	143400	164224480	2945	2945	2945	2945	69
268	20250219	143300	164021275	2945	2945	2945	2945	69
269	20250219	143200	163818070	2950	2950	2950	2950	868
270	20250219	143100	161257470	2950	2955	2955	2950	72
271	20250219	143000	161045055	2950	2950	2950	2950	69
272	20250219	142900	160841505	2955	2955	2955	2945	871
273	20250219	142800	158276045	2945	2945	2945	2945	68
274	20250219	142700	158075785	2945	2955	2955	2945	70
275	20250219	142600	157869625	2945	2945	2945	2945	69
276	20250219	142500	157666420	2945	2950	2950	2945	142
277	20250219	142400	157247860	2945	2950	2950	2945	2036
278	20250219	142300	151242005	2940	2940	2940	2940	69
279	20250219	142200	151039145	2940	2940	2940	2940	457
280	20250219	142100	149695565	2940	2940	2940	2940	69
281	20250219	142000	149492705	2940	2940	2945	2940	337
282	20250219	141900	148500925	2940	2940	2940	2940	69
283	20250219	141800	148298065	2940	2940	2940	2940	269
284	20250219	141700	147507205	2940	2940	2940	2940	368
285	20250219	141600	146425285	2940	2940	2940	2940	69
286	20250219	141500	146222425	2950	2945	2950	2945	72
287	20250219	141400	146010370	2945	2945	2945	2945	68
288	20250219	141300	145810110	2955	2945	2955	2945	70
289	20250219	141200	145603950	2955	2945	2955	2945	70
290	20250219	141100	145397790	2945	2945	2945	2945	68
291	20250219	141000	145197530	2955	2955	2955	2945	73
292	20250219	140900	144982505	2945	2945	2945	2945	269
293	20250219	140800	144190300	2945	2945	2945	2945	68
294	20250219	140700	143990040	2945	2945	2945	2945	69
295	20250219	140600	143786835	2945	2945	2945	2945	69
296	20250219	140500	143583630	2945	2945	2945	2945	68
297	20250219	140400	143383370	2945	2945	2945	2945	69
298	20250219	140300	143180165	2950	2945	2950	2945	316
299	20250219	140200	142248310	2945	2950	2950	2945	71
300	20250219	140100	142039200	2945	2950	2955	2945	139
301	20250219	140000	141629490	2955	2935	2955	2935	69
302	20250219	135900	141426955	2935	2935	2935	2935	70
303	20250219	135800	141221505	2955	2935	2955	2935	70
304	20250219	135700	141016035	2955	2955	2955	2935	70
305	20250219	135600	140810545	2935	2935	2935	2935	69
306	20250219	135500	140608030	2955	2955	2955	2950	509
307	20250219	135400	139106470	2950	2955	2960	2950	644
308	20250219	135300	137206410	2950	2950	2950	2950	319
309	20250219	135200	136265360	2960	2950	2960	2950	70
310	20250219	135100	136058850	2960	2950	2960	2950	269
311	20250219	135000	135263290	2960	2950	2960	2950	70
312	20250219	134900	135056780	2960	2960	2960	2950	71
313	20250219	134800	134847310	2950	2950	2950	2950	68
314	20250219	134700	134646710	2960	2960	2960	2950	71
315	20250219	134600	134437240	2950	2960	2960	2950	370
316	20250219	134500	133345730	2950	2960	2960	2950	69
317	20250219	134400	133142170	2950	2955	2960	2950	72
318	20250219	134300	132929750	2950	2945	2960	2945	12170
319	20250219	134200	97024630	2945	2945	2945	2945	0
320	20250219	134100	97024630	2945	2945	2945	2945	0
321	20250219	134000	97024630	2945	2945	2945	2945	0
322	20250219	133900	97024630	2945	2945	2945	2945	0
323	20250219	133800	97024630	2945	2945	2945	2945	1
324	20250219	133700	97021685	2945	2945	2945	2945	0
325	20250219	133600	97021685	2945	2945	2945	2945	0
326	20250219	133500	97021685	2945	2945	2945	2945	0
327	20250219	133400	97021685	2945	2935	2945	2935	34
328	20250219	133300	96921885	2945	2945	2945	2945	1
329	20250219	133200	96918940	2940	2940	2940	2940	0
330	20250219	133100	96918940	2940	2940	2940	2940	615
331	20250219	133000	95110840	2945	2945	2945	2945	0
332	20250219	132900	95110840	2945	2945	2945	2945	0
333	20250219	132800	95110840	2945	2945	2945	2945	0
334	20250219	132700	95110840	2945	2945	2945	2945	700
335	20250219	132600	93049340	2945	2945	2945	2945	200
336	20250219	132500	92460340	2945	2935	2945	2935	291
337	20250219	132400	91603745	2945	2945	2945	2945	0
338	20250219	132300	91603745	2945	2945	2945	2945	30
339	20250219	132200	91515395	2945	2945	2945	2945	0
340	20250219	132100	91515395	2945	2945	2945	2945	0
341	20250219	132000	91515395	2945	2945	2945	2945	0
342	20250219	131900	91515395	2945	2945	2945	2945	2
343	20250219	131800	91509505	2945	2945	2945	2945	3
344	20250219	131700	91500670	2940	2945	2945	2940	1450
345	20250219	131600	87237165	2945	2945	2945	2945	17
346	20250219	131500	87187100	2945	2945	2945	2945	0
347	20250219	131400	87187100	2945	2945	2945	2945	5
348	20250219	131300	87172375	2945	2945	2945	2945	0
349	20250219	131200	87172375	2945	2945	2945	2945	0
350	20250219	131100	87172375	2945	2945	2945	2945	1
351	20250219	131000	87169430	2940	2940	2940	2940	30
352	20250219	130900	87081230	2945	2945	2945	2945	0
353	20250219	130800	87081230	2945	2945	2945	2945	0
354	20250219	130700	87081230	2945	2945	2945	2945	514
355	20250219	130600	85567500	2945	2945	2945	2945	0
356	20250219	130500	85567500	2945	2945	2945	2945	42
357	20250219	130400	85443810	2945	2945	2945	2945	0
358	20250219	130300	85443810	2945	2945	2945	2945	51
359	20250219	130200	85293615	2945	2945	2945	2945	1
360	20250219	130100	85290670	2940	2940	2940	2940	100
361	20250219	130000	84996670	2950	2950	2950	2950	0
362	20250219	125900	84996670	2950	2950	2950	2950	0
363	20250219	125800	84996670	2950	2950	2950	2950	1
364	20250219	125700	84993720	2945	2945	2945	2945	0
365	20250219	125600	84993720	2945	2945	2945	2945	0
366	20250219	125500	84993720	2945	2945	2945	2945	100
367	20250219	125400	84699220	2945	2945	2945	2945	0
368	20250219	125300	84699220	2945	2940	2945	2940	160
369	20250219	125200	84228270	2940	2950	2950	2940	2
370	20250219	125100	84222380	2950	2950	2950	2950	0
371	20250219	125000	84222380	2950	2950	2950	2945	26
372	20250219	124900	84145780	2950	2945	2950	2945	35
373	20250219	124800	84042700	2950	2950	2950	2950	0
374	20250219	124700	84042700	2950	2950	2950	2950	0
375	20250219	124600	84042700	2950	2950	2950	2950	1
376	20250219	124500	84039750	2945	2940	2945	2940	655
377	20250219	124400	82111025	2940	2940	2940	2940	50
378	20250219	124300	81964025	2945	2945	2945	2945	0
379	20250219	124200	81964025	2945	2945	2945	2945	0
380	20250219	124100	81964025	2945	2945	2945	2945	0
381	20250219	124000	81964025	2945	2945	2945	2945	1
382	20250219	123900	81961080	2945	2945	2945	2945	0
383	20250219	123800	81961080	2945	2945	2945	2945	0
384	20250219	123700	81961080	2945	2945	2945	2945	0
385	20250219	123600	81961080	2945	2945	2945	2945	51
386	20250219	123500	81810885	2945	2945	2945	2945	0
387	20250219	123400	81810885	2945	2945	2945	2945	42
388	20250219	123300	81687195	2945	2945	2945	2945	1
389	20250219	123200	81684250	2940	2945	2945	2940	212
390	20250219	123100	81060825	2945	2945	2945	2945	50
391	20250219	123000	80913575	2950	2950	2950	2950	0
392	20250219	122900	80913575	2950	2950	2950	2950	0
393	20250219	122800	80913575	2950	2950	2950	2950	0
394	20250219	122700	80913575	2950	2950	2950	2950	0
395	20250219	122600	80913575	2950	2945	2950	2945	1020
396	20250219	122500	77909615	2945	2945	2945	2945	0
397	20250219	122400	77909615	2945	2945	2945	2945	0
398	20250219	122300	77909615	2945	2945	2945	2945	0
399	20250219	122200	77909615	2945	2945	2945	2945	0
400	20250219	122100	77909615	2945	2945	2945	2945	0
401	20250219	122000	77909615	2945	2945	2945	2945	0
402	20250219	121900	77909615	2945	2940	2945	2940	12
403	20250219	121800	77874330	2930	2930	2930	2930	0
404	20250219	121700	77874330	2930	2930	2930	2930	0
405	20250219	121600	77874330	2930	2930	2930	2930	0
406	20250219	121500	77874330	2930	2930	2930	2930	2
407	20250219	121400	77868470	2940	2940	2940	2940	343
408	20250219	121300	76860050	2930	2930	2930	2930	0
409	20250219	121200	76860050	2930	2930	2930	2930	0
410	20250219	121100	76860050	2930	2930	2930	2930	100
411	20250219	121000	76567050	2940	2940	2940	2940	0
412	20250219	120900	76567050	2940	2940	2940	2940	0
413	20250219	120800	76567050	2940	2940	2940	2940	0
414	20250219	120700	76567050	2940	2940	2940	2940	0
415	20250219	120600	76567050	2940	2940	2940	2940	0
416	20250219	120500	76567050	2940	2940	2940	2940	5
417	20250219	120400	76552350	2930	2940	2940	2930	1983
418	20250219	120300	70742120	2935	2935	2935	2935	600
419	20250219	120200	68981120	2940	2940	2940	2940	0
420	20250219	120100	68981120	2940	2940	2940	2940	0
421	20250219	120000	68981120	2940	2940	2940	2940	0
422	20250219	115900	68981120	2940	2940	2940	2940	0
423	20250219	115800	68981120	2940	2940	2940	2940	0
424	20250219	115700	68981120	2940	2940	2940	2940	0
425	20250219	115600	68981120	2940	2940	2940	2940	0
426	20250219	115500	68981120	2940	2940	2940	2940	0
427	20250219	115400	68981120	2940	2940	2940	2940	0
428	20250219	115300	68981120	2940	2940	2940	2940	0
429	20250219	115200	68981120	2940	2940	2940	2940	0
430	20250219	115100	68981120	2940	2940	2940	2940	0
431	20250219	115000	68981120	2940	2940	2940	2940	1
432	20250219	114900	68978180	2940	2940	2940	2940	0
433	20250219	114800	68978180	2940	2940	2940	2940	0
434	20250219	114700	68978180	2940	2940	2940	2940	1
435	20250219	114600	68975240	2940	2940	2940	2940	0
436	20250219	114500	68975240	2940	2940	2940	2940	0
437	20250219	114400	68975240	2940	2940	2940	2940	0
438	20250219	114300	68975240	2940	2930	2940	2930	22
439	20250219	114200	68910770	2930	2940	2940	2930	192
440	20250219	114100	68348190	2940	2940	2940	2940	1
441	20250219	114000	68345250	2930	2930	2930	2930	1490
442	20250219	113900	63979550	2930	2930	2930	2930	5
443	20250219	113800	63964900	2930	2930	2930	2930	500
444	20250219	113700	62499900	2930	2935	2935	2930	6
445	20250219	113600	62482295	2940	2935	2940	2935	117
446	20250219	113500	62138800	2935	2935	2935	2935	1
447	20250219	113400	62135865	2935	2935	2935	2935	2
448	20250219	113300	62129995	2940	2940	2940	2940	0
449	20250219	113200	62129995	2940	2940	2940	2940	2
450	20250219	113100	62124115	2925	2930	2930	2925	999
451	20250219	113000	59201915	2935	2935	2935	2935	0
452	20250219	112900	59201915	2935	2935	2935	2935	0
453	20250219	112800	59201915	2935	2935	2935	2935	1
454	20250219	112700	59198980	2930	2930	2930	2930	0
455	20250219	112600	59198980	2930	2930	2930	2930	1000
456	20250219	112500	56268980	2940	2940	2940	2940	0
457	20250219	112400	56268980	2940	2940	2940	2940	0
458	20250219	112300	56268980	2940	2930	2940	2930	1000
459	20250219	112200	53333980	2940	2940	2940	2940	0
460	20250219	112100	53333980	2940	2940	2940	2940	30
461	20250219	112000	53245780	2940	2940	2940	2940	0
462	20250219	111900	53245780	2940	2940	2940	2940	0
463	20250219	111800	53245780	2940	2940	2940	2940	0
464	20250219	111700	53245780	2940	2940	2940	2940	0
465	20250219	111600	53245780	2940	2940	2940	2940	0
466	20250219	111500	53245780	2940	2940	2940	2940	0
467	20250219	111400	53245780	2940	2940	2940	2940	0
468	20250219	111300	53245780	2940	2940	2940	2940	1
469	20250219	111200	53242840	2930	2930	2930	2930	0
470	20250219	111100	53242840	2930	2930	2930	2930	0
471	20250219	111000	53242840	2930	2930	2930	2930	46
472	20250219	110900	53108060	2940	2940	2940	2940	0
473	20250219	110800	53108060	2940	2940	2940	2940	0
474	20250219	110700	53108060	2940	2940	2940	2940	0
475	20250219	110600	53108060	2940	2940	2940	2940	4
476	20250219	110500	53096300	2940	2940	2940	2940	0
477	20250219	110400	53096300	2940	2940	2940	2940	0
478	20250219	110300	53096300	2940	2940	2940	2940	0
479	20250219	110200	53096300	2940	2940	2940	2940	0
480	20250219	110100	53096300	2940	2940	2940	2940	0
481	20250219	110000	53096300	2940	2935	2940	2935	2
482	20250219	105900	53090425	2930	2930	2930	2930	150
483	20250219	105800	52650925	2935	2935	2935	2935	4
484	20250219	105700	52639185	2935	2935	2935	2935	150
485	20250219	105600	52198935	2940	2940	2940	2940	2
486	20250219	105500	52193055	2940	2940	2940	2940	0
487	20250219	105400	52193055	2940	2940	2940	2940	0
488	20250219	105300	52193055	2940	2940	2940	2940	12
489	20250219	105200	52157775	2930	2930	2930	2930	27
490	20250219	105100	52078665	2930	2930	2930	2930	100
491	20250219	105000	51785665	2930	2930	2930	2930	81
492	20250219	104900	51548335	2925	2925	2925	2925	0
493	20250219	104800	51548335	2925	2925	2925	2920	292
494	20250219	104700	50694480	2925	2930	2930	2925	3
495	20250219	104600	50685695	2925	2925	2925	2925	109
496	20250219	104500	50366870	2925	2925	2925	2925	1
497	20250219	104400	50363945	2930	2925	2930	2925	775
498	20250219	104300	48097065	2925	2925	2925	2925	0
499	20250219	104200	48097065	2925	2930	2930	2925	252
500	20250219	104100	47359915	2925	2925	2925	2925	0
501	20250219	104000	47359915	2925	2925	2925	2925	0
502	20250219	103900	47359915	2925	2930	2930	2925	4
503	20250219	103800	47348210	2925	2925	2925	2925	0
504	20250219	103700	47348210	2925	2925	2925	2925	24
505	20250219	103600	47278010	2930	2930	2930	2930	1
506	20250219	103500	47275080	2935	2935	2935	2935	0
507	20250219	103400	47275080	2935	2935	2935	2935	0
508	20250219	103300	47275080	2935	2935	2935	2935	114
509	20250219	103200	46940490	2935	2935	2935	2925	160
510	20250219	103100	46472380	2935	2935	2935	2935	1
511	20250219	103000	46469445	2925	2925	2925	2925	1
512	20250219	102900	46466520	2935	2935	2935	2935	0
513	20250219	102800	46466520	2935	2935	2935	2935	0
514	20250219	102700	46466520	2935	2925	2935	2925	427
515	20250219	102600	45217535	2920	2920	2920	2920	0
516	20250219	102500	45217535	2920	2925	2925	2920	400
517	20250219	102400	44049435	2940	2940	2940	2940	0
518	20250219	102300	44049435	2940	2930	2940	2930	10
519	20250219	102200	44020115	2930	2930	2930	2930	0
520	20250219	102100	44020115	2930	2930	2930	2930	1
521	20250219	102000	44017185	2925	2925	2930	2925	589
522	20250219	101900	42294345	2925	2930	2930	2925	101
523	20250219	101800	41998915	2925	2925	2925	2925	0
524	20250219	101700	41998915	2925	2925	2925	2925	300
525	20250219	101600	41121415	2925	2925	2925	2925	691
526	20250219	101500	39100240	2940	2940	2940	2940	0
527	20250219	101400	39100240	2940	2940	2940	2940	2
528	20250219	101300	39094360	2925	2925	2925	2925	0
529	20250219	101200	39094360	2925	2925	2925	2925	200
530	20250219	101100	38509360	2940	2940	2940	2940	0
531	20250219	101000	38509360	2940	2940	2940	2940	0
532	20250219	100900	38509360	2940	2930	2940	2925	801
533	20250219	100800	36166365	2940	2940	2940	2940	0
534	20250219	100700	36166365	2940	2940	2940	2940	0
535	20250219	100600	36166365	2940	2940	2940	2940	0
536	20250219	100500	36166365	2940	2940	2940	2940	0
537	20250219	100400	36166365	2940	2940	2940	2940	0
538	20250219	100300	36166365	2940	2940	2940	2940	0
539	20250219	100200	36166365	2940	2940	2940	2940	0
540	20250219	100100	36166365	2940	2940	2940	2940	1
541	20250219	100000	36163425	2930	2930	2930	2930	0
542	20250219	095900	36163425	2930	2940	2945	2930	698
543	20250219	095800	34114960	2945	2945	2945	2945	1
544	20250219	095700	34112015	2945	2945	2945	2945	20
545	20250219	095600	34053115	2945	2945	2945	2945	11
546	20250219	095500	34020720	2945	2945	2945	2945	0
547	20250219	095400	34020720	2945	2930	2945	2930	67
548	20250219	095300	33823420	2945	2945	2945	2945	1
549	20250219	095200	33820475	2940	2930	2940	2930	1060
550	20250219	095100	30714075	2945	2945	2945	2945	53
551	20250219	095000	30557990	2930	2930	2930	2930	3001
552	20250219	094900	21765060	2945	2945	2945	2945	5
553	20250219	094800	21750335	2945	2945	2945	2945	0
554	20250219	094700	21750335	2945	2945	2945	2945	0
555	20250219	094600	21750335	2945	2945	2945	2945	1
556	20250219	094500	21747390	2945	2945	2945	2945	0
557	20250219	094400	21747390	2945	2945	2945	2945	300
558	20250219	094300	20863890	2930	2930	2930	2930	0
559	20250219	094200	20863890	2930	2930	2940	2930	694
560	20250219	094100	18827470	2940	2935	2940	2935	101
561	20250219	094000	18531030	2930	2930	2930	2930	550
562	20250219	093900	16919530	2935	2935	2935	2935	4
563	20250219	093800	16907790	2935	2935	2935	2935	0
564	20250219	093700	16907790	2935	2935	2935	2935	13
565	20250219	093600	16869635	2935	2935	2935	2935	0
566	20250219	093500	16869635	2935	2935	2940	2935	975
567	20250219	093400	14008005	2935	2935	2935	2935	35
568	20250219	093300	13905280	2935	2935	2935	2935	1
569	20250219	093200	13902345	2940	2940	2940	2940	100
570	20250219	093100	13608345	2940	2940	2940	2940	3
571	20250219	093000	13599525	2940	2940	2940	2940	34
572	20250219	092900	13499565	2930	2935	2935	2930	1000
573	20250219	092800	10569550	2940	2930	2940	2930	1004
574	20250219	092700	7627790	2945	2940	2945	2940	22
575	20250219	092600	7563100	2945	2945	2945	2945	0
576	20250219	092500	7563100	2945	2935	2945	2930	119
577	20250219	092400	7214290	2925	2925	2925	2925	0
578	20250219	092300	7214290	2925	2925	2925	2925	100
579	20250219	092200	6921790	2945	2940	2945	2940	936
580	20250219	092100	4169935	2940	2920	2940	2920	33
581	20250219	092000	4073535	2940	2940	2940	2940	17
582	20250219	091900	4023555	2940	2940	2940	2940	20
583	20250219	091800	3964755	2940	2925	2940	2920	219
584	20250219	091700	3324505	2920	2920	2920	2920	0
585	20250219	091600	3324505	2920	2940	2940	2920	343
586	20250219	091500	2322645	2925	2930	2930	2925	190
587	20250219	091400	1766845	2940	2940	2940	2940	0
588	20250219	091300	1766845	2940	2940	2940	2940	0
589	20250219	091200	1766845	2940	2940	2940	2940	0
590	20250219	091100	1766845	2940	2940	2940	2940	0
591	20250219	091000	1766845	2940	2940	2940	2940	0
592	20250219	090900	1766845	2940	2940	2940	2940	1
593	20250219	090800	1763905	2940	2940	2940	2940	0
594	20250219	090700	1763905	2940	2940	2940	2940	0
595	20250219	090600	1763905	2940	2940	2940	2940	0
596	20250219	090500	1763905	2940	2940	2940	2940	0
597	20250219	090400	1763905	2940	2940	2940	2940	0
598	20250219	090300	1763905	2940	2940	2940	2940	0
599	20250219	090200	1763905	2940	2940	2940	2940	0
600	20250219	090100	1763905	2940	2940	2940	2940	0
601	20250219	090000	1763905	2940	2920	2940	2920	604