KissMeData/014100/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	190100	137426690	3025	3025	3025	3025	543
3	20250219	190000	137426690	3025	3025	3025	3025	0
4	20250219	185900	137426690	3025	3025	3025	3025	0
5	20250219	185800	137426690	3025	3025	3025	3025	0
6	20250219	185700	137426690	3025	3025	3025	3025	0
7	20250219	185600	137426690	3025	3025	3025	3025	0
8	20250219	185500	137426690	3025	3025	3025	3025	0
9	20250219	185400	137426690	3025	3025	3025	3025	0
10	20250219	185300	137426690	3025	3025	3025	3025	0
11	20250219	185200	137426690	3025	3025	3025	3025	0
12	20250219	185100	137426690	3025	3025	3025	3025	0
13	20250219	185000	137426690	3025	3025	3025	3025	0
14	20250219	184900	137426690	3025	3025	3025	3025	0
15	20250219	184800	137426690	3025	3025	3025	3025	0
16	20250219	184700	137426690	3025	3025	3025	3025	0
17	20250219	184600	137426690	3025	3025	3025	3025	0
18	20250219	184500	137426690	3025	3025	3025	3025	0
19	20250219	184400	137426690	3025	3025	3025	3025	0
20	20250219	184300	137426690	3025	3025	3025	3025	0
21	20250219	184200	137426690	3025	3025	3025	3025	0
22	20250219	184100	137426690	3025	3025	3025	3025	0
23	20250219	184000	137426690	3025	3025	3025	3025	0
24	20250219	183900	137426690	3025	3025	3025	3025	0
25	20250219	183800	137426690	3025	3025	3025	3025	0
26	20250219	183700	137426690	3025	3025	3025	3025	0
27	20250219	183600	137426690	3025	3025	3025	3025	0
28	20250219	183500	137426690	3025	3025	3025	3025	0
29	20250219	183400	137426690	3025	3025	3025	3025	0
30	20250219	183300	137426690	3025	3025	3025	3025	0
31	20250219	183200	137426690	3025	3025	3025	3025	0
32	20250219	183100	137426690	3025	3025	3025	3025	543
33	20250219	183000	137426690	3025	3025	3025	3025	0
34	20250219	182900	137426690	3025	3025	3025	3025	0
35	20250219	182800	137426690	3025	3025	3025	3025	0
36	20250219	182700	137426690	3025	3025	3025	3025	0
37	20250219	182600	137426690	3025	3025	3025	3025	0
38	20250219	182500	137426690	3025	3025	3025	3025	0
39	20250219	182400	137426690	3025	3025	3025	3025	0
40	20250219	182300	137426690	3025	3025	3025	3025	0
41	20250219	182200	137426690	3025	3025	3025	3025	0
42	20250219	182100	137426690	3025	3025	3025	3025	0
43	20250219	182000	137426690	3025	3025	3025	3025	0
44	20250219	181900	137426690	3025	3025	3025	3025	0
45	20250219	181800	137426690	3025	3025	3025	3025	0
46	20250219	181700	137426690	3025	3025	3025	3025	0
47	20250219	181600	137426690	3025	3025	3025	3025	0
48	20250219	181500	137426690	3025	3025	3025	3025	0
49	20250219	181400	137426690	3025	3025	3025	3025	0
50	20250219	181300	137426690	3025	3025	3025	3025	0
51	20250219	181200	137426690	3025	3025	3025	3025	0
52	20250219	181100	137426690	3025	3025	3025	3025	0
53	20250219	181000	137426690	3025	3025	3025	3025	0
54	20250219	180900	137426690	3025	3025	3025	3025	0
55	20250219	180800	137426690	3025	3025	3025	3025	0
56	20250219	180700	137426690	3025	3025	3025	3025	0
57	20250219	180600	137426690	3025	3025	3025	3025	0
58	20250219	180500	137426690	3025	3025	3025	3025	0
59	20250219	180400	137426690	3025	3025	3025	3025	0
60	20250219	180300	137426690	3025	3025	3025	3025	0
61	20250219	180200	137426690	3025	3025	3025	3025	0
62	20250219	180100	137426690	3025	3025	3025	3025	543
63	20250219	180000	137426690	3025	3025	3025	3025	0
64	20250219	175900	137426690	3025	3025	3025	3025	0
65	20250219	175800	137426690	3025	3025	3025	3025	0
66	20250219	175700	137426690	3025	3025	3025	3025	0
67	20250219	175600	137426690	3025	3025	3025	3025	0
68	20250219	175500	137426690	3025	3025	3025	3025	0
69	20250219	175400	137426690	3025	3025	3025	3025	0
70	20250219	175300	137426690	3025	3025	3025	3025	0
71	20250219	175200	137426690	3025	3025	3025	3025	0
72	20250219	175100	137426690	3025	3025	3025	3025	0
73	20250219	175000	137426690	3025	3025	3025	3025	0
74	20250219	174900	137426690	3025	3025	3025	3025	0
75	20250219	174800	137426690	3025	3025	3025	3025	0
76	20250219	174700	137426690	3025	3025	3025	3025	0
77	20250219	174600	137426690	3025	3025	3025	3025	0
78	20250219	174500	137426690	3025	3025	3025	3025	0
79	20250219	174400	137426690	3025	3025	3025	3025	0
80	20250219	174300	137426690	3025	3025	3025	3025	0
81	20250219	174200	137426690	3025	3025	3025	3025	0
82	20250219	174100	137426690	3025	3025	3025	3025	0
83	20250219	174000	137426690	3025	3025	3025	3025	0
84	20250219	173900	137426690	3025	3025	3025	3025	0
85	20250219	173800	137426690	3025	3025	3025	3025	0
86	20250219	173700	137426690	3025	3025	3025	3025	0
87	20250219	173600	137426690	3025	3025	3025	3025	0
88	20250219	173500	137426690	3025	3025	3025	3025	0
89	20250219	173400	137426690	3025	3025	3025	3025	0
90	20250219	173300	137426690	3025	3025	3025	3025	0
91	20250219	173200	137426690	3025	3025	3025	3025	0
92	20250219	173100	137426690	3025	3025	3025	3025	543
93	20250219	173000	137426690	3025	3025	3025	3025	0
94	20250219	172900	137426690	3025	3025	3025	3025	0
95	20250219	172800	137426690	3025	3025	3025	3025	0
96	20250219	172700	137426690	3025	3025	3025	3025	0
97	20250219	172600	137426690	3025	3025	3025	3025	0
98	20250219	172500	137426690	3025	3025	3025	3025	0
99	20250219	172400	137426690	3025	3025	3025	3025	0
100	20250219	172300	137426690	3025	3025	3025	3025	0
101	20250219	172200	137426690	3025	3025	3025	3025	0
102	20250219	172100	137426690	3025	3025	3025	3025	0
103	20250219	172000	137426690	3025	3025	3025	3025	0
104	20250219	171900	137426690	3025	3025	3025	3025	0
105	20250219	171800	137426690	3025	3025	3025	3025	0
106	20250219	171700	137426690	3025	3025	3025	3025	0
107	20250219	171600	137426690	3025	3025	3025	3025	0
108	20250219	171500	137426690	3025	3025	3025	3025	0
109	20250219	171400	137426690	3025	3025	3025	3025	0
110	20250219	171300	137426690	3025	3025	3025	3025	0
111	20250219	171200	137426690	3025	3025	3025	3025	0
112	20250219	171100	137426690	3025	3025	3025	3025	0
113	20250219	171000	137426690	3025	3025	3025	3025	0
114	20250219	170900	137426690	3025	3025	3025	3025	0
115	20250219	170800	137426690	3025	3025	3025	3025	0
116	20250219	170700	137426690	3025	3025	3025	3025	0
117	20250219	170600	137426690	3025	3025	3025	3025	0
118	20250219	170500	137426690	3025	3025	3025	3025	0
119	20250219	170400	137426690	3025	3025	3025	3025	0
120	20250219	170300	137426690	3025	3025	3025	3025	0
121	20250219	170200	137426690	3025	3025	3025	3025	0
122	20250219	170100	137426690	3025	3025	3025	3025	543
123	20250219	170000	137426690	3025	3025	3025	3025	0
124	20250219	165900	137426690	3025	3025	3025	3025	0
125	20250219	165800	137426690	3025	3025	3025	3025	0
126	20250219	165700	137426690	3025	3025	3025	3025	0
127	20250219	165600	137426690	3025	3025	3025	3025	0
128	20250219	165500	137426690	3025	3025	3025	3025	0
129	20250219	165400	137426690	3025	3025	3025	3025	0
130	20250219	165300	137426690	3025	3025	3025	3025	0
131	20250219	165200	137426690	3025	3025	3025	3025	0
132	20250219	165100	137426690	3025	3025	3025	3025	0
133	20250219	165000	137426690	3025	3025	3025	3025	0
134	20250219	164900	137426690	3025	3025	3025	3025	0
135	20250219	164800	137426690	3025	3025	3025	3025	0
136	20250219	164700	137426690	3025	3025	3025	3025	0
137	20250219	164600	137426690	3025	3025	3025	3025	0
138	20250219	164500	137426690	3025	3025	3025	3025	0
139	20250219	164400	137426690	3025	3025	3025	3025	0
140	20250219	164300	137426690	3025	3025	3025	3025	0
141	20250219	164200	137426690	3025	3025	3025	3025	0
142	20250219	164100	137426690	3025	3025	3025	3025	0
143	20250219	164000	137426690	3025	3025	3025	3025	0
144	20250219	163900	137426690	3025	3025	3025	3025	0
145	20250219	163800	137426690	3025	3025	3025	3025	0
146	20250219	163700	137426690	3025	3025	3025	3025	0
147	20250219	163600	137426690	3025	3025	3025	3025	0
148	20250219	163500	137426690	3025	3025	3025	3025	0
149	20250219	163400	137426690	3025	3025	3025	3025	0
150	20250219	163300	137426690	3025	3025	3025	3025	0
151	20250219	163200	137426690	3025	3025	3025	3025	0
152	20250219	163100	137426690	3025	3025	3025	3025	543
153	20250219	163000	137426690	3025	3025	3025	3025	0
154	20250219	162900	137426690	3025	3025	3025	3025	0
155	20250219	162800	137426690	3025	3025	3025	3025	0
156	20250219	162700	137426690	3025	3025	3025	3025	0
157	20250219	162600	137426690	3025	3025	3025	3025	0
158	20250219	162500	137426690	3025	3025	3025	3025	0
159	20250219	162400	137426690	3025	3025	3025	3025	0
160	20250219	162300	137426690	3025	3025	3025	3025	0
161	20250219	162200	137426690	3025	3025	3025	3025	0
162	20250219	162100	137426690	3025	3025	3025	3025	0
163	20250219	162000	137426690	3025	3025	3025	3025	0
164	20250219	161900	137426690	3025	3025	3025	3025	0
165	20250219	161800	137426690	3025	3025	3025	3025	0
166	20250219	161700	137426690	3025	3025	3025	3025	0
167	20250219	161600	137426690	3025	3025	3025	3025	0
168	20250219	161500	137426690	3025	3025	3025	3025	0
169	20250219	161400	137426690	3025	3025	3025	3025	0
170	20250219	161300	137426690	3025	3025	3025	3025	0
171	20250219	161200	137426690	3025	3025	3025	3025	0
172	20250219	161100	137426690	3025	3025	3025	3025	0
173	20250219	161000	137426690	3025	3025	3025	3025	0
174	20250219	160900	137426690	3025	3025	3025	3025	0
175	20250219	160800	137426690	3025	3025	3025	3025	0
176	20250219	160700	137426690	3025	3025	3025	3025	0
177	20250219	160600	137426690	3025	3025	3025	3025	0
178	20250219	160500	137426690	3025	3025	3025	3025	0
179	20250219	160400	137426690	3025	3025	3025	3025	0
180	20250219	160300	137426690	3025	3025	3025	3025	0
181	20250219	160200	137426690	3025	3025	3025	3025	0
182	20250219	160100	137426690	3025	3025	3025	3025	543
183	20250219	160000	137426690	3025	3025	3025	3025	0
184	20250219	155900	137426690	3025	3025	3025	3025	0
185	20250219	155800	137426690	3025	3025	3025	3025	0
186	20250219	155700	137426690	3025	3025	3025	3025	0
187	20250219	155600	137426690	3025	3025	3025	3025	0
188	20250219	155500	137426690	3025	3025	3025	3025	0
189	20250219	155400	137426690	3025	3025	3025	3025	0
190	20250219	155300	137426690	3025	3025	3025	3025	0
191	20250219	155200	137426690	3025	3025	3025	3025	0
192	20250219	155100	137426690	3025	3025	3025	3025	0
193	20250219	155000	137426690	3025	3025	3025	3025	0
194	20250219	154900	137426690	3025	3025	3025	3025	0
195	20250219	154800	137426690	3025	3025	3025	3025	0
196	20250219	154700	137426690	3025	3025	3025	3025	0
197	20250219	154600	137426690	3025	3025	3025	3025	0
198	20250219	154500	137426690	3025	3025	3025	3025	0
199	20250219	154400	137426690	3025	3025	3025	3025	0
200	20250219	154300	137426690	3025	3025	3025	3025	0
201	20250219	154200	137426690	3025	3025	3025	3025	0
202	20250219	154100	137426690	3025	3025	3025	3025	0
203	20250219	154000	137426690	3025	3025	3025	3025	0
204	20250219	153900	137426690	3025	3025	3025	3025	0
205	20250219	153800	137426690	3025	3025	3025	3025	0
206	20250219	153700	137426690	3025	3025	3025	3025	0
207	20250219	153600	137426690	3025	3025	3025	3025	0
208	20250219	153500	137426690	3025	3025	3025	3025	0
209	20250219	153400	137426690	3025	3025	3025	3025	0
210	20250219	153300	137426690	3025	3025	3025	3025	0
211	20250219	153200	137426690	3025	3025	3025	3025	0
212	20250219	153100	137426690	3025	3025	3025	3025	543
213	20250219	153000	137426690	3025	3025	3025	3025	543
214	20250219	152900	135784115	3005	3005	3005	3005	0
215	20250219	152800	135784115	3005	3005	3005	3005	0
216	20250219	152700	135784115	3005	3005	3005	3005	0
217	20250219	152600	135784115	3005	3005	3005	3005	0
218	20250219	152500	135784115	3005	3005	3005	3005	0
219	20250219	152400	135784115	3005	3005	3005	3005	0
220	20250219	152300	135784115	3005	3005	3005	3005	0
221	20250219	152200	135784115	3005	3005	3005	3005	0
222	20250219	152100	135784115	3005	3005	3005	3005	0
223	20250219	152000	135784115	3005	3005	3005	3005	0
224	20250219	151900	135784115	3005	3010	3010	3005	72
225	20250219	151800	135567610	3030	3030	3030	3030	1
226	20250219	151700	135564580	3010	3010	3010	3010	0
227	20250219	151600	135564580	3010	3010	3010	3010	0
228	20250219	151500	135564580	3010	3010	3010	3010	400
229	20250219	151400	134360580	3015	3015	3015	3015	0
230	20250219	151300	134360580	3015	3015	3015	3015	0
231	20250219	151200	134360580	3015	3015	3015	3015	0
232	20250219	151100	134360580	3015	3015	3015	3015	159
233	20250219	151000	133881195	3015	3015	3015	3015	96
234	20250219	150900	133591755	3020	3030	3030	3020	3011
235	20250219	150800	124489825	3030	3030	3030	3030	0
236	20250219	150700	124489825	3030	3030	3030	3030	0
237	20250219	150600	124489825	3030	3035	3035	3030	32
238	20250219	150500	124392835	3035	3035	3035	3035	0
239	20250219	150400	124392835	3035	3030	3035	3030	131
240	20250219	150300	123995775	3030	3030	3030	3030	0
241	20250219	150200	123995775	3030	3030	3030	3030	23
242	20250219	150100	123926085	3030	3030	3030	3030	0
243	20250219	150000	123926085	3030	3030	3030	3030	0
244	20250219	145900	123926085	3030	3030	3030	3030	104
245	20250219	145800	123610965	3030	3030	3030	3030	0
246	20250219	145700	123610965	3030	3030	3030	3030	10
247	20250219	145600	123580665	3030	3030	3030	3030	0
248	20250219	145500	123580665	3030	3030	3030	3030	20
249	20250219	145400	123520065	3035	3035	3035	3035	100
250	20250219	145300	123216565	3035	3035	3035	3035	0
251	20250219	145200	123216565	3035	3035	3035	3035	0
252	20250219	145100	123216565	3035	3035	3035	3035	0
253	20250219	145000	123216565	3035	3035	3035	3035	0
254	20250219	144900	123216565	3035	3035	3035	3035	1
255	20250219	144800	123213530	3030	3030	3030	3030	0
256	20250219	144700	123213530	3030	3030	3030	3030	0
257	20250219	144600	123213530	3030	3030	3030	3030	330
258	20250219	144500	122213630	3030	3030	3030	3030	174
259	20250219	144400	121686410	3030	3030	3030	3030	1
260	20250219	144300	121683380	3030	3030	3030	3030	0
261	20250219	144200	121683380	3030	3035	3035	3030	101
262	20250219	144100	121377345	3035	3035	3035	3035	0
263	20250219	144000	121377345	3035	3035	3035	3035	0
264	20250219	143900	121377345	3035	3035	3035	3035	21
265	20250219	143800	121313610	3040	3040	3040	3040	1
266	20250219	143700	121310570	3035	3035	3035	3035	0
267	20250219	143600	121310570	3035	3035	3035	3035	78
268	20250219	143500	121073840	3035	3035	3035	3035	1
269	20250219	143400	121070805	3035	3035	3035	3035	0
270	20250219	143300	121070805	3035	3035	3040	3035	113
271	20250219	143200	120727845	3040	3040	3040	3040	0
272	20250219	143100	120727845	3040	3040	3040	3040	0
273	20250219	143000	120727845	3040	3040	3040	3040	0
274	20250219	142900	120727845	3040	3040	3040	3040	0
275	20250219	142800	120727845	3040	3040	3040	3040	0
276	20250219	142700	120727845	3040	3040	3040	3040	0
277	20250219	142600	120727845	3040	3040	3040	3040	0
278	20250219	142500	120727845	3040	3040	3040	3040	0
279	20250219	142400	120727845	3040	3040	3040	3040	0
280	20250219	142300	120727845	3040	3035	3040	3035	1359
281	20250219	142200	116596615	3040	3040	3040	3040	0
282	20250219	142100	116596615	3040	3010	3040	3010	2181
283	20250219	142000	109986610	3020	3015	3020	3010	395
284	20250219	141900	108796685	3020	3020	3020	3020	0
285	20250219	141800	108796685	3020	3020	3020	3020	400
286	20250219	141700	107588685	3015	3030	3030	3015	500
287	20250219	141600	106080685	3035	3035	3035	3035	10
288	20250219	141500	106050335	3030	3030	3030	3030	15
289	20250219	141400	106004885	3030	3030	3030	3030	0
290	20250219	141300	106004885	3030	3030	3030	3030	15
291	20250219	141200	105959435	3030	3040	3040	3030	530
292	20250219	141100	104353385	3040	3040	3045	3040	1025
293	20250219	141000	101232495	3040	3030	3040	3030	206
294	20250219	140900	100607285	3030	3030	3030	3025	23
295	20250219	140800	100537695	3035	3035	3035	3025	18
296	20250219	140700	100483160	3040	3035	3040	3035	7
297	20250219	140600	100461885	3025	3025	3025	3025	0
298	20250219	140500	100461885	3025	3025	3025	3025	0
299	20250219	140400	100461885	3025	3025	3025	3025	7
300	20250219	140300	100440710	3025	3035	3035	3025	42
301	20250219	140200	100313460	3035	3035	3035	3035	0
302	20250219	140100	100313460	3035	3035	3035	3035	0
303	20250219	140000	100313460	3035	3025	3050	3025	1510
304	20250219	135900	95717970	3030	3030	3030	3030	0
305	20250219	135800	95717970	3030	3030	3030	3030	0
306	20250219	135700	95717970	3030	3020	3030	3020	263
307	20250219	135600	94921815	3025	3025	3025	3025	0
308	20250219	135500	94921815	3025	3025	3025	3025	0
309	20250219	135400	94921815	3025	3025	3025	3025	1
310	20250219	135300	94918790	3025	3010	3025	3010	31
311	20250219	135200	94825380	3005	3005	3005	3005	0
312	20250219	135100	94825380	3005	3005	3005	3005	100
313	20250219	135000	94524880	3030	3030	3030	3030	0
314	20250219	134900	94524880	3030	3030	3030	3030	0
315	20250219	134800	94524880	3030	3030	3030	3030	0
316	20250219	134700	94524880	3030	3030	3030	3030	0
317	20250219	134600	94524880	3030	3030	3035	3005	32
318	20250219	134500	94428440	3030	3020	3030	3020	500
319	20250219	134400	92918430	3015	3015	3015	3015	392
320	20250219	134300	91736550	3015	3015	3015	3000	12
321	20250219	134200	91700520	2980	2995	2995	2980	3554
322	20250219	134100	81108075	3020	3020	3020	3020	1
323	20250219	134000	81105055	3020	3020	3020	3020	0
324	20250219	133900	81105055	3020	3020	3020	3020	0
325	20250219	133800	81105055	3020	3005	3020	3005	4133
326	20250219	133700	68645495	2995	2995	2995	2995	0
327	20250219	133600	68645495	2995	2995	2995	2995	0
328	20250219	133500	68645495	2995	2995	2995	2995	0
329	20250219	133400	68645495	2995	2995	2995	2995	0
330	20250219	133300	68645495	2995	2995	2995	2995	2
331	20250219	133200	68639505	3000	3000	3000	3000	0
332	20250219	133100	68639505	3000	3000	3000	3000	7
333	20250219	133000	68618505	3010	3010	3010	3010	0
334	20250219	132900	68618505	3010	3010	3010	3010	33
335	20250219	132800	68519175	3010	3010	3010	3010	0
336	20250219	132700	68519175	3010	3010	3010	3010	0
337	20250219	132600	68519175	3010	3010	3010	3010	0
338	20250219	132500	68519175	3010	3010	3010	3010	0
339	20250219	132400	68519175	3010	3010	3010	3010	50
340	20250219	132300	68368675	3010	3005	3010	3005	2
341	20250219	132200	68362660	3010	3010	3010	3010	0
342	20250219	132100	68362660	3010	3010	3010	3010	0
343	20250219	132000	68362660	3010	3010	3010	3010	0
344	20250219	131900	68362660	3010	3010	3010	3010	0
345	20250219	131800	68362660	3010	3010	3010	3010	1
346	20250219	131700	68359650	3005	3015	3015	3000	3343
347	20250219	131600	58281105	3015	3015	3015	3015	1
348	20250219	131500	58278090	3015	3015	3015	3015	8
349	20250219	131400	58253970	3020	3020	3020	3020	0
350	20250219	131300	58253970	3020	3020	3020	3020	0
351	20250219	131200	58253970	3020	3020	3020	3020	1
352	20250219	131100	58250950	2985	2990	2990	2985	450
353	20250219	131000	56907545	3020	3010	3020	3010	24
354	20250219	130900	56835295	3010	3010	3010	3010	10
355	20250219	130800	56805195	3005	3000	3005	3000	346
356	20250219	130700	55767095	3000	3000	3000	3000	3
357	20250219	130600	55758095	3000	2990	3000	2980	3104
358	20250219	130500	46453410	2990	2990	2990	2990	56
359	20250219	130400	46285970	2995	2995	2995	2995	0
360	20250219	130300	46285970	2995	2995	2995	2995	0
361	20250219	130200	46285970	2995	2995	2995	2995	0
362	20250219	130100	46285970	2995	2985	2995	2985	224
363	20250219	130000	45616345	2985	2985	2985	2985	0
364	20250219	125900	45616345	2985	2985	2985	2985	0
365	20250219	125800	45616345	2985	2985	2985	2985	0
366	20250219	125700	45616345	2985	2985	2985	2985	0
367	20250219	125600	45616345	2985	2985	2985	2985	0
368	20250219	125500	45616345	2985	2985	2985	2985	0
369	20250219	125400	45616345	2985	2985	2985	2985	0
370	20250219	125300	45616345	2985	2985	2985	2985	11
371	20250219	125200	45583510	2990	2990	2990	2990	100
372	20250219	125100	45284510	2990	2985	2990	2985	3
373	20250219	125000	45275550	2980	2980	2980	2980	0
374	20250219	124900	45275550	2980	2980	2980	2980	0
375	20250219	124800	45275550	2980	2980	2980	2980	0
376	20250219	124700	45275550	2980	2980	2980	2980	0
377	20250219	124600	45275550	2980	2980	2980	2980	0
378	20250219	124500	45275550	2980	2980	2980	2980	0
379	20250219	124400	45275550	2980	2980	2980	2980	0
380	20250219	124300	45275550	2980	2980	2980	2980	0
381	20250219	124200	45275550	2980	2980	2980	2980	5
382	20250219	124100	45260650	2980	2980	2980	2980	1
383	20250219	124000	45257670	2990	2990	2990	2990	0
384	20250219	123900	45257670	2990	2990	2990	2990	0
385	20250219	123800	45257670	2990	2990	2990	2990	0
386	20250219	123700	45257670	2990	2990	2990	2990	0
387	20250219	123600	45257670	2990	2990	2990	2990	0
388	20250219	123500	45257670	2990	2990	2990	2990	0
389	20250219	123400	45257670	2990	2985	2990	2985	46
390	20250219	123300	45120355	2985	2985	2985	2985	0
391	20250219	123200	45120355	2985	2985	2985	2985	0
392	20250219	123100	45120355	2985	2985	2985	2985	0
393	20250219	123000	45120355	2985	2985	2985	2985	7
394	20250219	122900	45099460	2990	2990	2990	2990	0
395	20250219	122800	45099460	2990	2990	2990	2990	37
396	20250219	122700	44988830	2995	2990	2995	2990	14
397	20250219	122600	44946965	2995	2990	2995	2990	55
398	20250219	122500	44782505	2985	2985	2985	2985	48
399	20250219	122400	44639225	2985	2985	2985	2985	2
400	20250219	122300	44633255	2985	2985	2985	2985	0
401	20250219	122200	44633255	2985	2985	2985	2985	0
402	20250219	122100	44633255	2985	2985	2985	2985	0
403	20250219	122000	44633255	2985	2985	2985	2985	0
404	20250219	121900	44633255	2985	2985	2985	2985	0
405	20250219	121800	44633255	2985	2985	2985	2985	1
406	20250219	121700	44630270	2985	2985	2985	2985	0
407	20250219	121600	44630270	2985	2985	2985	2985	0
408	20250219	121500	44630270	2985	2985	2985	2985	0
409	20250219	121400	44630270	2985	2985	2985	2985	0
410	20250219	121300	44630270	2985	2985	2985	2985	0
411	20250219	121200	44630270	2985	2985	2985	2985	50
412	20250219	121100	44481020	2980	2985	2985	2980	51
413	20250219	121000	44328790	2980	2980	2980	2980	0
414	20250219	120900	44328790	2980	2980	2980	2980	150
415	20250219	120800	43881790	2980	2980	2980	2980	100
416	20250219	120700	43583790	2980	2980	2980	2980	0
417	20250219	120600	43583790	2980	2980	2980	2980	0
418	20250219	120500	43583790	2980	2980	2980	2980	10
419	20250219	120400	43553990	2975	2975	2975	2975	0
420	20250219	120300	43553990	2975	2975	2975	2975	0
421	20250219	120200	43553990	2975	2975	2975	2975	0
422	20250219	120100	43553990	2975	2975	2975	2975	0
423	20250219	120000	43553990	2975	2975	2975	2975	0
424	20250219	115900	43553990	2975	2980	2980	2975	3
425	20250219	115800	43545055	2985	2985	2985	2985	0
426	20250219	115700	43545055	2985	2985	2985	2985	1
427	20250219	115600	43542070	2985	2985	2985	2985	0
428	20250219	115500	43542070	2985	2985	2985	2985	0
429	20250219	115400	43542070	2985	2985	2985	2985	0
430	20250219	115300	43542070	2985	2985	2985	2985	0
431	20250219	115200	43542070	2985	2965	2985	2965	56
432	20250219	115100	43375945	2965	2965	2965	2965	0
433	20250219	115000	43375945	2965	2965	2965	2965	0
434	20250219	114900	43375945	2965	2965	2965	2965	0
435	20250219	114800	43375945	2965	2965	2965	2965	0
436	20250219	114700	43375945	2965	2965	2965	2965	1
437	20250219	114600	43372980	2955	2955	2955	2955	0
438	20250219	114500	43372980	2955	2955	2955	2955	0
439	20250219	114400	43372980	2955	2955	2955	2955	0
440	20250219	114300	43372980	2955	2955	2955	2955	0
441	20250219	114200	43372980	2955	2955	2955	2955	0
442	20250219	114100	43372980	2955	2955	2955	2955	0
443	20250219	114000	43372980	2955	2955	2955	2955	214
444	20250219	113900	42740610	2955	2955	2955	2955	0
445	20250219	113800	42740610	2955	2955	2955	2955	0
446	20250219	113700	42740610	2955	2955	2955	2955	100
447	20250219	113600	42445110	2960	2960	2960	2960	0
448	20250219	113500	42445110	2960	2960	2960	2960	0
449	20250219	113400	42445110	2960	2965	2965	2960	831
450	20250219	113300	39984565	2965	2970	2970	2965	63
451	20250219	113200	39797470	2970	2970	2970	2970	0
452	20250219	113100	39797470	2970	2970	2970	2970	0
453	20250219	113000	39797470	2970	2970	2970	2970	0
454	20250219	112900	39797470	2970	2970	2970	2970	0
455	20250219	112800	39797470	2970	2970	2970	2970	0
456	20250219	112700	39797470	2970	2970	2970	2970	0
457	20250219	112600	39797470	2970	2970	2970	2970	0
458	20250219	112500	39797470	2970	2970	2970	2970	100
459	20250219	112400	39500470	2980	2980	2980	2980	0
460	20250219	112300	39500470	2980	2980	2980	2980	0
461	20250219	112200	39500470	2980	2980	2980	2980	0
462	20250219	112100	39500470	2980	2980	2980	2980	0
463	20250219	112000	39500470	2980	2980	2980	2980	0
464	20250219	111900	39500470	2980	2980	2980	2980	0
465	20250219	111800	39500470	2980	2980	2980	2980	0
466	20250219	111700	39500470	2980	2980	2980	2980	99
467	20250219	111600	39205450	2985	2985	2985	2985	0
468	20250219	111500	39205450	2985	2985	2985	2985	0
469	20250219	111400	39205450	2985	2985	2985	2985	0
470	20250219	111300	39205450	2985	2985	2985	2985	0
471	20250219	111200	39205450	2985	2985	2985	2985	0
472	20250219	111100	39205450	2985	2985	2985	2985	0
473	20250219	111000	39205450	2985	2985	2985	2985	0
474	20250219	110900	39205450	2985	2985	2985	2985	0
475	20250219	110800	39205450	2985	2985	2985	2985	0
476	20250219	110700	39205450	2985	2985	2985	2985	0
477	20250219	110600	39205450	2985	2985	2985	2985	0
478	20250219	110500	39205450	2985	2985	2985	2985	0
479	20250219	110400	39205450	2985	2985	2985	2985	0
480	20250219	110300	39205450	2985	2985	2985	2985	1
481	20250219	110200	39202465	2990	2990	2990	2990	0
482	20250219	110100	39202465	2990	2990	2990	2990	0
483	20250219	110000	39202465	2990	2990	2990	2990	0
484	20250219	105900	39202465	2990	2985	2990	2985	1215
485	20250219	105800	35574815	2990	2990	2990	2990	0
486	20250219	105700	35574815	2990	2990	2990	2990	0
487	20250219	105600	35574815	2990	2990	2990	2990	8
488	20250219	105500	35550895	2985	2985	2985	2985	0
489	20250219	105400	35550895	2985	2985	2985	2985	59
490	20250219	105300	35374780	2985	2985	2985	2985	95
491	20250219	105200	35091205	2980	2980	2980	2980	19
492	20250219	105100	35034585	2980	2980	2980	2980	72
493	20250219	105000	34820025	2985	2985	2985	2985	0
494	20250219	104900	34820025	2985	2985	2985	2985	0
495	20250219	104800	34820025	2985	2985	2985	2985	0
496	20250219	104700	34820025	2985	2985	2985	2985	0
497	20250219	104600	34820025	2985	2985	2985	2985	0
498	20250219	104500	34820025	2985	2985	2985	2985	0
499	20250219	104400	34820025	2985	2975	2985	2975	5
500	20250219	104300	34805140	2985	2985	2985	2985	0
501	20250219	104200	34805140	2985	2985	2985	2985	0
502	20250219	104100	34805140	2985	2985	2985	2985	0
503	20250219	104000	34805140	2985	2985	2985	2985	0
504	20250219	103900	34805140	2985	2985	2985	2985	0
505	20250219	103800	34805140	2985	2985	2985	2985	0
506	20250219	103700	34805140	2985	2985	2985	2985	0
507	20250219	103600	34805140	2985	2985	2985	2985	0
508	20250219	103500	34805140	2985	2985	2985	2985	0
509	20250219	103400	34805140	2985	2985	2985	2985	5
510	20250219	103300	34790215	2965	2965	2965	2965	0
511	20250219	103200	34790215	2965	2965	2965	2965	0
512	20250219	103100	34790215	2965	2965	2965	2965	0
513	20250219	103000	34790215	2965	2990	2990	2965	187
514	20250219	102900	34235395	2990	2990	2990	2990	6
515	20250219	102800	34217455	2990	2990	2990	2990	15
516	20250219	102700	34172605	2990	2975	2990	2975	44
517	20250219	102600	34041455	2965	2965	2965	2965	0
518	20250219	102500	34041455	2965	2965	2965	2965	0
519	20250219	102400	34041455	2965	2970	2975	2965	251
520	20250219	102300	33296015	2970	2970	2970	2970	0
521	20250219	102200	33296015	2970	2970	2970	2970	0
522	20250219	102100	33296015	2970	2970	2970	2970	0
523	20250219	102000	33296015	2970	2970	2970	2970	0
524	20250219	101900	33296015	2970	2970	2970	2970	0
525	20250219	101800	33296015	2970	2970	2970	2970	0
526	20250219	101700	33296015	2970	2970	2970	2970	0
527	20250219	101600	33296015	2970	2970	2970	2970	0
528	20250219	101500	33296015	2970	2970	2970	2970	0
529	20250219	101400	33296015	2970	2970	2970	2970	0
530	20250219	101300	33296015	2970	2970	2970	2970	1
531	20250219	101200	33293045	2965	2965	2965	2965	0
532	20250219	101100	33293045	2965	2965	2965	2965	0
533	20250219	101000	33293045	2965	2965	2965	2965	0
534	20250219	100900	33293045	2965	2965	2965	2965	0
535	20250219	100800	33293045	2965	2965	2965	2965	0
536	20250219	100700	33293045	2965	2965	2965	2965	0
537	20250219	100600	33293045	2965	2965	2965	2965	0
538	20250219	100500	33293045	2965	2965	2965	2965	0
539	20250219	100400	33293045	2965	2965	2965	2965	0
540	20250219	100300	33293045	2965	2965	2965	2965	0
541	20250219	100200	33293045	2965	2965	2965	2965	0
542	20250219	100100	33293045	2965	2965	2965	2965	27
543	20250219	100000	33212990	2965	2965	2965	2965	0
544	20250219	095900	33212990	2965	2965	2965	2965	0
545	20250219	095800	33212990	2965	2965	2965	2965	115
546	20250219	095700	32872015	2965	2970	2970	2965	2562
547	20250219	095600	25269720	2995	2995	2995	2995	0
548	20250219	095500	25269720	2995	2995	2995	2995	0
549	20250219	095400	25269720	2995	2995	2995	2995	0
550	20250219	095300	25269720	2995	2995	2995	2995	0
551	20250219	095200	25269720	2995	2995	2995	2995	0
552	20250219	095100	25269720	2995	2995	2995	2995	0
553	20250219	095000	25269720	2995	2995	2995	2995	0
554	20250219	094900	25269720	2995	2995	2995	2995	0
555	20250219	094800	25269720	2995	2995	2995	2995	0
556	20250219	094700	25269720	2995	2995	2995	2995	30
557	20250219	094600	25179870	2995	2995	2995	2995	0
558	20250219	094500	25179870	2995	2970	2995	2970	61
559	20250219	094400	24998675	2995	2995	2995	2995	0
560	20250219	094300	24998675	2995	2995	2995	2995	1
561	20250219	094200	24995680	2970	2970	2970	2970	0
562	20250219	094100	24995680	2970	2970	2970	2970	0
563	20250219	094000	24995680	2970	2970	2970	2970	100
564	20250219	093900	24698680	2970	2970	2970	2970	0
565	20250219	093800	24698680	2970	2970	2970	2970	0
566	20250219	093700	24698680	2970	2970	2970	2970	0
567	20250219	093600	24698680	2970	2970	2970	2970	0
568	20250219	093500	24698680	2970	2970	2970	2970	0
569	20250219	093400	24698680	2970	2970	2970	2970	36
570	20250219	093300	24591760	2975	2975	2975	2975	0
571	20250219	093200	24591760	2975	2975	2975	2975	3000
572	20250219	093100	15666760	2995	2995	2995	2995	0
573	20250219	093000	15666760	2995	2990	2995	2990	486
574	20250219	092900	14213390	2995	2995	2995	2995	0
575	20250219	092800	14213390	2995	2990	2995	2990	226
576	20250219	092700	13536875	2990	2990	2990	2990	5
577	20250219	092600	13521925	2990	2990	2990	2990	0
578	20250219	092500	13521925	2990	2990	2990	2990	0
579	20250219	092400	13521925	2990	2990	2990	2990	0
580	20250219	092300	13521925	2990	2990	2990	2990	100
581	20250219	092200	13222925	2990	2990	2990	2990	334
582	20250219	092100	12224265	2990	2990	2990	2990	0
583	20250219	092000	12224265	2990	2990	2990	2990	100
584	20250219	091900	11925265	2990	2990	2990	2990	171
585	20250219	091800	11413975	2990	2990	2990	2990	0
586	20250219	091700	11413975	2990	2985	2990	2985	46
587	20250219	091600	11276630	2980	2980	2980	2980	10
588	20250219	091500	11246830	2980	2980	2980	2980	0
589	20250219	091400	11246830	2980	2980	2980	2980	0
590	20250219	091300	11246830	2980	2980	2980	2980	500
591	20250219	091200	9756830	2980	2980	2980	2980	30
592	20250219	091100	9667430	2985	2980	2985	2980	24
593	20250219	091000	9595880	2985	2985	2985	2985	1
594	20250219	090900	9592895	2965	2965	2965	2965	0
595	20250219	090800	9592895	2965	2965	2965	2965	2049
596	20250219	090700	3517610	2970	2970	2970	2970	400
597	20250219	090600	2329610	2985	2965	2985	2965	21
598	20250219	090500	2267145	2985	2985	2985	2985	13
599	20250219	090400	2228340	2985	2965	2985	2965	70
600	20250219	090300	2020380	2960	2960	2960	2960	117
601	20250219	090200	1674060	2960	2960	2960	2960	500
602	20250219	090100	194060	2960	2960	2960	2960	1
603	20250219	090000	191100	2940	2940	2940	2940	65