KissMeData/078070/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	195600	131111890	9970	9970	9970	9970	32
3	20250219	195500	131111890	9970	9970	9970	9970	0
4	20250219	195400	131111890	9970	9970	9970	9970	0
5	20250219	195300	131111890	9970	9970	9970	9970	0
6	20250219	195200	131111890	9970	9970	9970	9970	0
7	20250219	195100	131111890	9970	9970	9970	9970	0
8	20250219	195000	131111890	9970	9970	9970	9970	0
9	20250219	194900	131111890	9970	9970	9970	9970	0
10	20250219	194800	131111890	9970	9970	9970	9970	0
11	20250219	194700	131111890	9970	9970	9970	9970	0
12	20250219	194600	131111890	9970	9970	9970	9970	0
13	20250219	194500	131111890	9970	9970	9970	9970	0
14	20250219	194400	131111890	9970	9970	9970	9970	0
15	20250219	194300	131111890	9970	9970	9970	9970	0
16	20250219	194200	131111890	9970	9970	9970	9970	0
17	20250219	194100	131111890	9970	9970	9970	9970	0
18	20250219	194000	131111890	9970	9970	9970	9970	0
19	20250219	193900	131111890	9970	9970	9970	9970	0
20	20250219	193800	131111890	9970	9970	9970	9970	0
21	20250219	193700	131111890	9970	9970	9970	9970	0
22	20250219	193600	131111890	9970	9970	9970	9970	0
23	20250219	193500	131111890	9970	9970	9970	9970	0
24	20250219	193400	131111890	9970	9970	9970	9970	0
25	20250219	193300	131111890	9970	9970	9970	9970	0
26	20250219	193200	131111890	9970	9970	9970	9970	0
27	20250219	193100	131111890	9970	9970	9970	9970	0
28	20250219	193000	131111890	9970	9970	9970	9970	0
29	20250219	192900	131111890	9970	9970	9970	9970	0
30	20250219	192800	131111890	9970	9970	9970	9970	0
31	20250219	192700	131111890	9970	9970	9970	9970	0
32	20250219	192600	131111890	9970	9970	9970	9970	32
33	20250219	192500	131111890	9970	9970	9970	9970	0
34	20250219	192400	131111890	9970	9970	9970	9970	0
35	20250219	192300	131111890	9970	9970	9970	9970	0
36	20250219	192200	131111890	9970	9970	9970	9970	0
37	20250219	192100	131111890	9970	9970	9970	9970	0
38	20250219	192000	131111890	9970	9970	9970	9970	0
39	20250219	191900	131111890	9970	9970	9970	9970	0
40	20250219	191800	131111890	9970	9970	9970	9970	0
41	20250219	191700	131111890	9970	9970	9970	9970	0
42	20250219	191600	131111890	9970	9970	9970	9970	0
43	20250219	191500	131111890	9970	9970	9970	9970	0
44	20250219	191400	131111890	9970	9970	9970	9970	0
45	20250219	191300	131111890	9970	9970	9970	9970	0
46	20250219	191200	131111890	9970	9970	9970	9970	0
47	20250219	191100	131111890	9970	9970	9970	9970	0
48	20250219	191000	131111890	9970	9970	9970	9970	0
49	20250219	190900	131111890	9970	9970	9970	9970	0
50	20250219	190800	131111890	9970	9970	9970	9970	0
51	20250219	190700	131111890	9970	9970	9970	9970	0
52	20250219	190600	131111890	9970	9970	9970	9970	0
53	20250219	190500	131111890	9970	9970	9970	9970	0
54	20250219	190400	131111890	9970	9970	9970	9970	0
55	20250219	190300	131111890	9970	9970	9970	9970	0
56	20250219	190200	131111890	9970	9970	9970	9970	0
57	20250219	190100	131111890	9970	9970	9970	9970	0
58	20250219	190000	131111890	9970	9970	9970	9970	0
59	20250219	185900	131111890	9970	9970	9970	9970	0
60	20250219	185800	131111890	9970	9970	9970	9970	0
61	20250219	185700	131111890	9970	9970	9970	9970	0
62	20250219	185600	131111890	9970	9970	9970	9970	32
63	20250219	185500	131111890	9970	9970	9970	9970	0
64	20250219	185400	131111890	9970	9970	9970	9970	0
65	20250219	185300	131111890	9970	9970	9970	9970	0
66	20250219	185200	131111890	9970	9970	9970	9970	0
67	20250219	185100	131111890	9970	9970	9970	9970	0
68	20250219	185000	131111890	9970	9970	9970	9970	0
69	20250219	184900	131111890	9970	9970	9970	9970	0
70	20250219	184800	131111890	9970	9970	9970	9970	0
71	20250219	184700	131111890	9970	9970	9970	9970	0
72	20250219	184600	131111890	9970	9970	9970	9970	0
73	20250219	184500	131111890	9970	9970	9970	9970	0
74	20250219	184400	131111890	9970	9970	9970	9970	0
75	20250219	184300	131111890	9970	9970	9970	9970	0
76	20250219	184200	131111890	9970	9970	9970	9970	0
77	20250219	184100	131111890	9970	9970	9970	9970	0
78	20250219	184000	131111890	9970	9970	9970	9970	0
79	20250219	183900	131111890	9970	9970	9970	9970	0
80	20250219	183800	131111890	9970	9970	9970	9970	0
81	20250219	183700	131111890	9970	9970	9970	9970	0
82	20250219	183600	131111890	9970	9970	9970	9970	0
83	20250219	183500	131111890	9970	9970	9970	9970	0
84	20250219	183400	131111890	9970	9970	9970	9970	0
85	20250219	183300	131111890	9970	9970	9970	9970	0
86	20250219	183200	131111890	9970	9970	9970	9970	0
87	20250219	183100	131111890	9970	9970	9970	9970	0
88	20250219	183000	131111890	9970	9970	9970	9970	0
89	20250219	182900	131111890	9970	9970	9970	9970	0
90	20250219	182800	131111890	9970	9970	9970	9970	0
91	20250219	182700	131111890	9970	9970	9970	9970	0
92	20250219	182600	131111890	9970	9970	9970	9970	32
93	20250219	182500	131111890	9970	9970	9970	9970	0
94	20250219	182400	131111890	9970	9970	9970	9970	0
95	20250219	182300	131111890	9970	9970	9970	9970	0
96	20250219	182200	131111890	9970	9970	9970	9970	0
97	20250219	182100	131111890	9970	9970	9970	9970	0
98	20250219	182000	131111890	9970	9970	9970	9970	0
99	20250219	181900	131111890	9970	9970	9970	9970	0
100	20250219	181800	131111890	9970	9970	9970	9970	0
101	20250219	181700	131111890	9970	9970	9970	9970	0
102	20250219	181600	131111890	9970	9970	9970	9970	0
103	20250219	181500	131111890	9970	9970	9970	9970	0
104	20250219	181400	131111890	9970	9970	9970	9970	0
105	20250219	181300	131111890	9970	9970	9970	9970	0
106	20250219	181200	131111890	9970	9970	9970	9970	0
107	20250219	181100	131111890	9970	9970	9970	9970	0
108	20250219	181000	131111890	9970	9970	9970	9970	0
109	20250219	180900	131111890	9970	9970	9970	9970	0
110	20250219	180800	131111890	9970	9970	9970	9970	0
111	20250219	180700	131111890	9970	9970	9970	9970	0
112	20250219	180600	131111890	9970	9970	9970	9970	0
113	20250219	180500	131111890	9970	9970	9970	9970	0
114	20250219	180400	131111890	9970	9970	9970	9970	0
115	20250219	180300	131111890	9970	9970	9970	9970	0
116	20250219	180200	131111890	9970	9970	9970	9970	0
117	20250219	180100	131111890	9970	9970	9970	9970	0
118	20250219	180000	131111890	9970	9970	9970	9970	0
119	20250219	175900	131111890	9970	9970	9970	9970	0
120	20250219	175800	131111890	9970	9970	9970	9970	0
121	20250219	175700	131111890	9970	9970	9970	9970	0
122	20250219	175600	131111890	9970	9970	9970	9970	32
123	20250219	175500	131111890	9970	9970	9970	9970	0
124	20250219	175400	131111890	9970	9970	9970	9970	0
125	20250219	175300	131111890	9970	9970	9970	9970	0
126	20250219	175200	131111890	9970	9970	9970	9970	0
127	20250219	175100	131111890	9970	9970	9970	9970	0
128	20250219	175000	131111890	9970	9970	9970	9970	0
129	20250219	174900	131111890	9970	9970	9970	9970	0
130	20250219	174800	131111890	9970	9970	9970	9970	0
131	20250219	174700	131111890	9970	9970	9970	9970	0
132	20250219	174600	131111890	9970	9970	9970	9970	0
133	20250219	174500	131111890	9970	9970	9970	9970	0
134	20250219	174400	131111890	9970	9970	9970	9970	0
135	20250219	174300	131111890	9970	9970	9970	9970	0
136	20250219	174200	131111890	9970	9970	9970	9970	0
137	20250219	174100	131111890	9970	9970	9970	9970	0
138	20250219	174000	131111890	9970	9970	9970	9970	0
139	20250219	173900	131111890	9970	9970	9970	9970	0
140	20250219	173800	131111890	9970	9970	9970	9970	0
141	20250219	173700	131111890	9970	9970	9970	9970	0
142	20250219	173600	131111890	9970	9970	9970	9970	0
143	20250219	173500	131111890	9970	9970	9970	9970	0
144	20250219	173400	131111890	9970	9970	9970	9970	0
145	20250219	173300	131111890	9970	9970	9970	9970	0
146	20250219	173200	131111890	9970	9970	9970	9970	0
147	20250219	173100	131111890	9970	9970	9970	9970	0
148	20250219	173000	131111890	9970	9970	9970	9970	0
149	20250219	172900	131111890	9970	9970	9970	9970	0
150	20250219	172800	131111890	9970	9970	9970	9970	0
151	20250219	172700	131111890	9970	9970	9970	9970	0
152	20250219	172600	131111890	9970	9970	9970	9970	32
153	20250219	172500	131111890	9970	9970	9970	9970	0
154	20250219	172400	131111890	9970	9970	9970	9970	0
155	20250219	172300	131111890	9970	9970	9970	9970	0
156	20250219	172200	131111890	9970	9970	9970	9970	0
157	20250219	172100	131111890	9970	9970	9970	9970	0
158	20250219	172000	131111890	9970	9970	9970	9970	0
159	20250219	171900	131111890	9970	9970	9970	9970	0
160	20250219	171800	131111890	9970	9970	9970	9970	0
161	20250219	171700	131111890	9970	9970	9970	9970	0
162	20250219	171600	131111890	9970	9970	9970	9970	0
163	20250219	171500	131111890	9970	9970	9970	9970	0
164	20250219	171400	131111890	9970	9970	9970	9970	0
165	20250219	171300	131111890	9970	9970	9970	9970	0
166	20250219	171200	131111890	9970	9970	9970	9970	0
167	20250219	171100	131111890	9970	9970	9970	9970	0
168	20250219	171000	131111890	9970	9970	9970	9970	0
169	20250219	170900	131111890	9970	9970	9970	9970	0
170	20250219	170800	131111890	9970	9970	9970	9970	0
171	20250219	170700	131111890	9970	9970	9970	9970	0
172	20250219	170600	131111890	9970	9970	9970	9970	0
173	20250219	170500	131111890	9970	9970	9970	9970	0
174	20250219	170400	131111890	9970	9970	9970	9970	0
175	20250219	170300	131111890	9970	9970	9970	9970	0
176	20250219	170200	131111890	9970	9970	9970	9970	0
177	20250219	170100	131111890	9970	9970	9970	9970	0
178	20250219	170000	131111890	9970	9970	9970	9970	0
179	20250219	165900	131111890	9970	9970	9970	9970	0
180	20250219	165800	131111890	9970	9970	9970	9970	0
181	20250219	165700	131111890	9970	9970	9970	9970	0
182	20250219	165600	131111890	9970	9970	9970	9970	32
183	20250219	165500	131111890	9970	9970	9970	9970	0
184	20250219	165400	131111890	9970	9970	9970	9970	0
185	20250219	165300	131111890	9970	9970	9970	9970	0
186	20250219	165200	131111890	9970	9970	9970	9970	0
187	20250219	165100	131111890	9970	9970	9970	9970	0
188	20250219	165000	131111890	9970	9970	9970	9970	0
189	20250219	164900	131111890	9970	9970	9970	9970	0
190	20250219	164800	131111890	9970	9970	9970	9970	0
191	20250219	164700	131111890	9970	9970	9970	9970	0
192	20250219	164600	131111890	9970	9970	9970	9970	0
193	20250219	164500	131111890	9970	9970	9970	9970	0
194	20250219	164400	131111890	9970	9970	9970	9970	0
195	20250219	164300	131111890	9970	9970	9970	9970	0
196	20250219	164200	131111890	9970	9970	9970	9970	0
197	20250219	164100	131111890	9970	9970	9970	9970	0
198	20250219	164000	131111890	9970	9970	9970	9970	0
199	20250219	163900	131111890	9970	9970	9970	9970	0
200	20250219	163800	131111890	9970	9970	9970	9970	0
201	20250219	163700	131111890	9970	9970	9970	9970	0
202	20250219	163600	131111890	9970	9970	9970	9970	0
203	20250219	163500	131111890	9970	9970	9970	9970	0
204	20250219	163400	131111890	9970	9970	9970	9970	0
205	20250219	163300	131111890	9970	9970	9970	9970	0
206	20250219	163200	131111890	9970	9970	9970	9970	0
207	20250219	163100	131111890	9970	9970	9970	9970	0
208	20250219	163000	131111890	9970	9970	9970	9970	0
209	20250219	162900	131111890	9970	9970	9970	9970	0
210	20250219	162800	131111890	9970	9970	9970	9970	0
211	20250219	162700	131111890	9970	9970	9970	9970	0
212	20250219	162600	131111890	9970	9970	9970	9970	32
213	20250219	162500	131111890	9970	9970	9970	9970	0
214	20250219	162400	131111890	9970	9970	9970	9970	0
215	20250219	162300	131111890	9970	9970	9970	9970	0
216	20250219	162200	131111890	9970	9970	9970	9970	0
217	20250219	162100	131111890	9970	9970	9970	9970	0
218	20250219	162000	131111890	9970	9970	9970	9970	0
219	20250219	161900	131111890	9970	9970	9970	9970	0
220	20250219	161800	131111890	9970	9970	9970	9970	0
221	20250219	161700	131111890	9970	9970	9970	9970	0
222	20250219	161600	131111890	9970	9970	9970	9970	0
223	20250219	161500	131111890	9970	9970	9970	9970	0
224	20250219	161400	131111890	9970	9970	9970	9970	0
225	20250219	161300	131111890	9970	9970	9970	9970	0
226	20250219	161200	131111890	9970	9970	9970	9970	0
227	20250219	161100	131111890	9970	9970	9970	9970	0
228	20250219	161000	131111890	9970	9970	9970	9970	0
229	20250219	160900	131111890	9970	9970	9970	9970	0
230	20250219	160800	131111890	9970	9970	9970	9970	0
231	20250219	160700	131111890	9970	9970	9970	9970	0
232	20250219	160600	131111890	9970	9970	9970	9970	0
233	20250219	160500	131111890	9970	9970	9970	9970	0
234	20250219	160400	131111890	9970	9970	9970	9970	0
235	20250219	160300	131111890	9970	9970	9970	9970	0
236	20250219	160200	131111890	9970	9970	9970	9970	0
237	20250219	160100	131111890	9970	9970	9970	9970	0
238	20250219	160000	131111890	9970	9970	9970	9970	0
239	20250219	155900	131111890	9970	9970	9970	9970	0
240	20250219	155800	131111890	9970	9970	9970	9970	0
241	20250219	155700	131111890	9970	9970	9970	9970	0
242	20250219	155600	131111890	9970	9970	9970	9970	32
243	20250219	155500	131111890	9970	9970	9970	9970	0
244	20250219	155400	131111890	9970	9970	9970	9970	0
245	20250219	155300	131111890	9970	9970	9970	9970	0
246	20250219	155200	131111890	9970	9970	9970	9970	0
247	20250219	155100	131111890	9970	9970	9970	9970	0
248	20250219	155000	131111890	9970	9970	9970	9970	0
249	20250219	154900	131111890	9970	9970	9970	9970	0
250	20250219	154800	131111890	9970	9970	9970	9970	0
251	20250219	154700	131111890	9970	9970	9970	9970	0
252	20250219	154600	131111890	9970	9970	9970	9970	0
253	20250219	154500	131111890	9970	9970	9970	9970	0
254	20250219	154400	131111890	9970	9970	9970	9970	0
255	20250219	154300	131111890	9970	9970	9970	9970	0
256	20250219	154200	131111890	9970	9970	9970	9970	0
257	20250219	154100	131111890	9970	9970	9970	9970	0
258	20250219	154000	131111890	9970	9970	9970	9970	0
259	20250219	153900	131111890	9970	9970	9970	9970	0
260	20250219	153800	131111890	9970	9970	9970	9970	0
261	20250219	153700	131111890	9970	9970	9970	9970	0
262	20250219	153600	131111890	9970	9970	9970	9970	0
263	20250219	153500	131111890	9970	9970	9970	9970	0
264	20250219	153400	131111890	9970	9970	9970	9970	0
265	20250219	153300	131111890	9970	9970	9970	9970	0
266	20250219	153200	131111890	9970	9970	9970	9970	0
267	20250219	153100	131111890	9970	9970	9970	9970	0
268	20250219	153000	131111890	9970	9970	9970	9970	32
269	20250219	152900	130792850	9970	9970	9970	9970	0
270	20250219	152800	130792850	9970	9970	9970	9970	0
271	20250219	152700	130792850	9970	9970	9970	9970	0
272	20250219	152600	130792850	9970	9970	9970	9970	0
273	20250219	152500	130792850	9970	9970	9970	9970	0
274	20250219	152400	130792850	9970	9970	9970	9970	0
275	20250219	152300	130792850	9970	9970	9970	9970	0
276	20250219	152200	130792850	9970	9970	9970	9970	0
277	20250219	152100	130792850	9970	9970	9970	9970	0
278	20250219	152000	130792850	9970	9970	9970	9970	0
279	20250219	151900	130792850	9970	9970	9970	9970	0
280	20250219	151800	130792850	9970	9970	9970	9970	0
281	20250219	151700	130792850	9970	9950	9970	9950	110
282	20250219	151600	129697590	9950	9950	9950	9950	0
283	20250219	151500	129697590	9950	9950	9950	9950	0
284	20250219	151400	129697590	9950	9950	9950	9950	14
285	20250219	151300	129558290	9950	9950	9950	9950	0
286	20250219	151200	129558290	9950	9920	9950	9920	40
287	20250219	151100	129160740	9920	9920	9920	9920	32
288	20250219	151000	128843300	9940	9940	9940	9940	0
289	20250219	150900	128843300	9940	9940	9940	9940	0
290	20250219	150800	128843300	9940	9940	9940	9940	0
291	20250219	150700	128843300	9940	9940	9940	9940	0
292	20250219	150600	128843300	9940	9940	9940	9940	0
293	20250219	150500	128843300	9940	9940	9940	9940	0
294	20250219	150400	128843300	9940	9940	9940	9940	0
295	20250219	150300	128843300	9940	9940	9940	9940	18
296	20250219	150200	128664380	9950	9950	9950	9950	0
297	20250219	150100	128664380	9950	9950	9950	9950	0
298	20250219	150000	128664380	9950	9950	9950	9950	0
299	20250219	145900	128664380	9950	9950	9950	9950	39
300	20250219	145800	128276330	9950	9950	9950	9950	2
301	20250219	145700	128256430	9950	9950	9950	9950	0
302	20250219	145600	128256430	9950	9950	9950	9950	0
303	20250219	145500	128256430	9950	9950	9950	9950	0
304	20250219	145400	128256430	9950	9950	9950	9950	0
305	20250219	145300	128256430	9950	9950	9950	9950	0
306	20250219	145200	128256430	9950	9950	9950	9950	0
307	20250219	145100	128256430	9950	9950	9950	9950	0
308	20250219	145000	128256430	9950	9950	9950	9950	0
309	20250219	144900	128256430	9950	9950	9950	9950	0
310	20250219	144800	128256430	9950	9950	9950	9950	0
311	20250219	144700	128256430	9950	9950	9950	9950	0
312	20250219	144600	128256430	9950	9950	9950	9950	0
313	20250219	144500	128256430	9950	9950	9950	9950	0
314	20250219	144400	128256430	9950	9950	9950	9950	0
315	20250219	144300	128256430	9950	9950	9950	9950	0
316	20250219	144200	128256430	9950	9950	9950	9950	0
317	20250219	144100	128256430	9950	9950	9950	9950	0
318	20250219	144000	128256430	9950	9950	9950	9950	0
319	20250219	143900	128256430	9950	9950	9950	9950	0
320	20250219	143800	128256430	9950	9950	9950	9950	0
321	20250219	143700	128256430	9950	9950	9950	9950	0
322	20250219	143600	128256430	9950	9950	9950	9950	5
323	20250219	143500	128206680	9950	9950	9950	9950	30
324	20250219	143400	127908180	9950	9950	9950	9950	0
325	20250219	143300	127908180	9950	9950	9950	9950	50
326	20250219	143200	127410680	9960	9960	9960	9960	19
327	20250219	143100	127221440	9970	9970	9970	9970	0
328	20250219	143000	127221440	9970	9970	9970	9970	0
329	20250219	142900	127221440	9970	9970	9970	9970	0
330	20250219	142800	127221440	9970	9970	9970	9970	0
331	20250219	142700	127221440	9970	9970	9970	9970	0
332	20250219	142600	127221440	9970	9970	9970	9970	0
333	20250219	142500	127221440	9970	9970	9970	9970	0
334	20250219	142400	127221440	9970	9970	9970	9970	0
335	20250219	142300	127221440	9970	9970	9970	9970	0
336	20250219	142200	127221440	9970	9970	9970	9970	0
337	20250219	142100	127221440	9970	9970	9970	9970	0
338	20250219	142000	127221440	9970	9970	9970	9970	0
339	20250219	141900	127221440	9970	9970	9970	9970	0
340	20250219	141800	127221440	9970	9970	9970	9970	0
341	20250219	141700	127221440	9970	9970	9970	9970	0
342	20250219	141600	127221440	9970	9970	9970	9970	0
343	20250219	141500	127221440	9970	9970	9970	9970	18
344	20250219	141400	127041980	9970	9970	9970	9970	0
345	20250219	141300	127041980	9970	9970	9970	9970	0
346	20250219	141200	127041980	9970	9970	9970	9970	0
347	20250219	141100	127041980	9970	9970	9970	9970	0
348	20250219	141000	127041980	9970	9970	9970	9970	25
349	20250219	140900	126792730	9970	9950	9970	9950	28
350	20250219	140800	126513630	9970	9970	9970	9970	0
351	20250219	140700	126513630	9970	9970	9970	9970	0
352	20250219	140600	126513630	9970	9970	9970	9970	0
353	20250219	140500	126513630	9970	9970	9970	9970	0
354	20250219	140400	126513630	9970	9970	9970	9970	0
355	20250219	140300	126513630	9970	9970	9970	9970	3
356	20250219	140200	126483720	9970	9970	9970	9970	25
357	20250219	140100	126234470	9970	9970	9970	9970	0
358	20250219	140000	126234470	9970	9970	9970	9970	0
359	20250219	135900	126234470	9970	9970	9970	9970	0
360	20250219	135800	126234470	9970	9970	9970	9970	0
361	20250219	135700	126234470	9970	9970	9970	9970	0
362	20250219	135600	126234470	9970	9970	9970	9970	1
363	20250219	135500	126224500	9970	9970	9970	9970	0
364	20250219	135400	126224500	9970	9970	9970	9970	0
365	20250219	135300	126224500	9970	9970	9970	9970	0
366	20250219	135200	126224500	9970	9970	9970	9970	0
367	20250219	135100	126224500	9970	9970	9970	9970	0
368	20250219	135000	126224500	9970	9970	9970	9970	0
369	20250219	134900	126224500	9970	9970	9970	9970	0
370	20250219	134800	126224500	9970	9970	9980	9970	12
371	20250219	134700	126104850	9970	9970	9970	9970	0
372	20250219	134600	126104850	9970	9970	9970	9970	0
373	20250219	134500	126104850	9970	9970	9970	9970	0
374	20250219	134400	126104850	9970	9970	9970	9970	0
375	20250219	134300	126104850	9970	9970	9970	9970	0
376	20250219	134200	126104850	9970	9970	9970	9970	0
377	20250219	134100	126104850	9970	9970	9970	9970	0
378	20250219	134000	126104850	9970	9970	9970	9970	0
379	20250219	133900	126104850	9970	9970	9970	9970	0
380	20250219	133800	126104850	9970	9970	9970	9970	0
381	20250219	133700	126104850	9970	9970	9970	9970	0
382	20250219	133600	126104850	9970	9970	9970	9970	0
383	20250219	133500	126104850	9970	9970	9970	9970	0
384	20250219	133400	126104850	9970	9970	9970	9970	0
385	20250219	133300	126104850	9970	9970	9970	9970	0
386	20250219	133200	126104850	9970	9970	9970	9970	0
387	20250219	133100	126104850	9970	9970	9970	9970	5
388	20250219	133000	126055000	9970	9970	9970	9970	0
389	20250219	132900	126055000	9970	9970	9970	9970	0
390	20250219	132800	126055000	9970	9970	9970	9970	0
391	20250219	132700	126055000	9970	9970	9970	9970	33
392	20250219	132600	125725990	9980	9980	9980	9980	0
393	20250219	132500	125725990	9980	9980	9980	9980	0
394	20250219	132400	125725990	9980	9980	9980	9980	0
395	20250219	132300	125725990	9980	9980	9980	9980	0
396	20250219	132200	125725990	9980	9980	9980	9980	0
397	20250219	132100	125725990	9980	9980	9980	9980	0
398	20250219	132000	125725990	9980	9980	9980	9980	0
399	20250219	131900	125725990	9980	9980	9980	9980	0
400	20250219	131800	125725990	9980	9970	9980	9970	5
401	20250219	131700	125676100	9990	9990	9990	9990	0
402	20250219	131600	125676100	9990	9990	9990	9990	0
403	20250219	131500	125676100	9990	9990	9990	9990	0
404	20250219	131400	125676100	9990	9990	9990	9990	0
405	20250219	131300	125676100	9990	9990	9990	9990	0
406	20250219	131200	125676100	9990	9990	9990	9990	0
407	20250219	131100	125676100	9990	9990	9990	9990	0
408	20250219	131000	125676100	9990	9970	9990	9970	5
409	20250219	130900	125626170	9990	9990	9990	9990	0
410	20250219	130800	125626170	9990	9970	9990	9970	12
411	20250219	130700	125506310	9980	9980	9980	9980	0
412	20250219	130600	125506310	9980	9980	9980	9980	10
413	20250219	130500	125406510	9940	9930	9940	9930	289
414	20250219	130400	122535820	9930	9930	9930	9930	2
415	20250219	130300	122515960	9930	9930	9930	9930	26
416	20250219	130200	122257780	9930	9930	9930	9930	0
417	20250219	130100	122257780	9930	9930	9930	9930	3
418	20250219	130000	122227990	9930	9930	9930	9930	0
419	20250219	125900	122227990	9930	9930	9930	9930	5
420	20250219	125800	122178340	9940	9950	9950	9940	460
421	20250219	125700	117605820	9940	9950	9950	9940	23
422	20250219	125600	117376990	9960	9960	9960	9960	189
423	20250219	125500	115494550	9990	9990	9990	9990	0
424	20250219	125400	115494550	9990	9990	9990	9990	0
425	20250219	125300	115494550	9990	9990	9990	9990	0
426	20250219	125200	115494550	9990	9990	9990	9990	0
427	20250219	125100	115494550	9990	9980	9990	9980	10
428	20250219	125000	115394730	9980	9980	9980	9980	0
429	20250219	124900	115394730	9980	9980	9980	9980	0
430	20250219	124800	115394730	9980	9980	9980	9980	0
431	20250219	124700	115394730	9980	9980	9980	9980	0
432	20250219	124600	115394730	9980	9980	9980	9980	0
433	20250219	124500	115394730	9980	9980	9980	9980	0
434	20250219	124400	115394730	9980	9980	9980	9980	5
435	20250219	124300	115344830	9970	9970	9970	9970	0
436	20250219	124200	115344830	9970	9970	9970	9970	0
437	20250219	124100	115344830	9970	9970	9970	9970	1
438	20250219	124000	115334860	9960	9950	9960	9950	3
439	20250219	123900	115305000	9940	9940	9940	9940	0
440	20250219	123800	115305000	9940	9940	9940	9940	0
441	20250219	123700	115305000	9940	9940	9940	9940	0
442	20250219	123600	115305000	9940	9940	9940	9940	0
443	20250219	123500	115305000	9940	9940	9940	9940	0
444	20250219	123400	115305000	9940	9930	9940	9930	270
445	20250219	123300	112623880	9930	9930	9930	9930	1
446	20250219	123200	112613950	9930	9930	9930	9930	0
447	20250219	123100	112613950	9930	9930	9930	9930	0
448	20250219	123000	112613950	9930	9930	9930	9930	0
449	20250219	122900	112613950	9930	9930	9930	9930	0
450	20250219	122800	112613950	9930	9930	9930	9930	0
451	20250219	122700	112613950	9930	9930	9930	9930	3
452	20250219	122600	112584160	9920	9920	9920	9920	0
453	20250219	122500	112584160	9920	9920	9920	9920	8
454	20250219	122400	112504800	9910	9910	9930	9910	10008
455	20250219	122300	13132660	9900	9900	9900	9900	0
456	20250219	122200	13132660	9900	9900	9900	9900	0
457	20250219	122100	13132660	9900	9900	9900	9900	0
458	20250219	122000	13132660	9900	9900	9900	9900	0
459	20250219	121900	13132660	9900	9900	9900	9900	0
460	20250219	121800	13132660	9900	9900	9900	9900	0
461	20250219	121700	13132660	9900	9900	9900	9900	0
462	20250219	121600	13132660	9900	9900	9900	9900	0
463	20250219	121500	13132660	9900	9900	9900	9900	0
464	20250219	121400	13132660	9900	9900	9900	9900	0
465	20250219	121300	13132660	9900	9900	9900	9900	0
466	20250219	121200	13132660	9900	9900	9900	9900	0
467	20250219	121100	13132660	9900	9900	9900	9900	0
468	20250219	121000	13132660	9900	9900	9900	9900	0
469	20250219	120900	13132660	9900	9900	9900	9900	0
470	20250219	120800	13132660	9900	9900	9900	9900	0
471	20250219	120700	13132660	9900	9900	9900	9900	0
472	20250219	120600	13132660	9900	9900	9900	9900	0
473	20250219	120500	13132660	9900	9900	9900	9900	0
474	20250219	120400	13132660	9900	9900	9900	9900	0
475	20250219	120300	13132660	9900	9900	9900	9900	0
476	20250219	120200	13132660	9900	9900	9900	9900	0
477	20250219	120100	13132660	9900	9900	9900	9900	0
478	20250219	120000	13132660	9900	9900	9900	9900	0
479	20250219	115900	13132660	9900	9900	9900	9900	0
480	20250219	115800	13132660	9900	9900	9900	9900	0
481	20250219	115700	13132660	9900	9900	9900	9900	0
482	20250219	115600	13132660	9900	9900	9900	9900	34
483	20250219	115500	12796060	9900	9900	9900	9900	0
484	20250219	115400	12796060	9900	9900	9900	9900	0
485	20250219	115300	12796060	9900	9900	9900	9900	0
486	20250219	115200	12796060	9900	9900	9900	9900	0
487	20250219	115100	12796060	9900	9900	9900	9900	0
488	20250219	115000	12796060	9900	9900	9900	9900	0
489	20250219	114900	12796060	9900	9900	9900	9900	0
490	20250219	114800	12796060	9900	9900	9900	9900	0
491	20250219	114700	12796060	9900	9900	9900	9900	0
492	20250219	114600	12796060	9900	9900	9900	9900	34
493	20250219	114500	12459460	9900	9900	9900	9900	0
494	20250219	114400	12459460	9900	9900	9900	9900	34
495	20250219	114300	12122860	9900	9900	9900	9900	34
496	20250219	114200	11786260	9910	9910	9910	9910	0
497	20250219	114100	11786260	9910	9910	9910	9910	0
498	20250219	114000	11786260	9910	9910	9910	9910	0
499	20250219	113900	11786260	9910	9910	9910	9910	14
500	20250219	113800	11647520	9910	9910	9910	9910	0
501	20250219	113700	11647520	9910	9910	9910	9910	10
502	20250219	113600	11548420	9910	9910	9910	9910	2
503	20250219	113500	11528600	9910	9910	9910	9910	0
504	20250219	113400	11528600	9910	9910	9910	9910	0
505	20250219	113300	11528600	9910	9910	9910	9910	0
506	20250219	113200	11528600	9910	9910	9910	9910	0
507	20250219	113100	11528600	9910	9910	9910	9910	0
508	20250219	113000	11528600	9910	9910	9910	9910	0
509	20250219	112900	11528600	9910	9910	9910	9910	0
510	20250219	112800	11528600	9910	9910	9910	9910	0
511	20250219	112700	11528600	9910	9910	9910	9910	0
512	20250219	112600	11528600	9910	9910	9910	9910	0
513	20250219	112500	11528600	9910	9910	9910	9910	0
514	20250219	112400	11528600	9910	9910	9910	9910	0
515	20250219	112300	11528600	9910	9910	9910	9910	0
516	20250219	112200	11528600	9910	9910	9910	9910	20
517	20250219	112100	11330400	9910	9910	9910	9910	0
518	20250219	112000	11330400	9910	9910	9910	9910	0
519	20250219	111900	11330400	9910	9910	9910	9910	0
520	20250219	111800	11330400	9910	9910	9910	9910	0
521	20250219	111700	11330400	9910	9910	9910	9910	0
522	20250219	111600	11330400	9910	9910	9910	9910	0
523	20250219	111500	11330400	9910	9910	9910	9910	0
524	20250219	111400	11330400	9910	9910	9910	9910	0
525	20250219	111300	11330400	9910	9910	9910	9910	1
526	20250219	111200	11320490	9890	9890	9890	9890	0
527	20250219	111100	11320490	9890	9890	9890	9890	0
528	20250219	111000	11320490	9890	9890	9890	9890	0
529	20250219	110900	11320490	9890	9890	9890	9890	0
530	20250219	110800	11320490	9890	9890	9890	9890	9
531	20250219	110700	11231480	9890	9890	9890	9890	0
532	20250219	110600	11231480	9890	9890	9890	9890	0
533	20250219	110500	11231480	9890	9890	9890	9890	0
534	20250219	110400	11231480	9890	9890	9890	9890	30
535	20250219	110300	10934780	9880	9880	9880	9880	0
536	20250219	110200	10934780	9880	9880	9880	9880	0
537	20250219	110100	10934780	9880	9880	9880	9880	0
538	20250219	110000	10934780	9880	9880	9880	9880	0
539	20250219	105900	10934780	9880	9880	9880	9880	0
540	20250219	105800	10934780	9880	9900	9900	9880	28
541	20250219	105700	10657920	9910	9910	9910	9910	0
542	20250219	105600	10657920	9910	9910	9910	9910	0
543	20250219	105500	10657920	9910	9910	9910	9910	0
544	20250219	105400	10657920	9910	9910	9910	9910	0
545	20250219	105300	10657920	9910	9910	9910	9910	0
546	20250219	105200	10657920	9910	9910	9910	9910	0
547	20250219	105100	10657920	9910	9910	9910	9910	291
548	20250219	105000	7774110	9910	9910	9910	9910	83
549	20250219	104900	6951580	9910	9910	9910	9910	177
550	20250219	104800	5197510	9920	9920	9920	9920	0
551	20250219	104700	5197510	9920	9920	9920	9920	0
552	20250219	104600	5197510	9920	9920	9920	9920	0
553	20250219	104500	5197510	9920	9920	9920	9920	0
554	20250219	104400	5197510	9920	9920	9920	9920	0
555	20250219	104300	5197510	9920	9920	9920	9920	0
556	20250219	104200	5197510	9920	9920	9920	9920	8
557	20250219	104100	5118150	9920	9920	9920	9920	0
558	20250219	104000	5118150	9920	9920	9920	9920	0
559	20250219	103900	5118150	9920	9920	9920	9920	0
560	20250219	103800	5118150	9920	9920	9920	9920	0
561	20250219	103700	5118150	9920	9920	9920	9920	0
562	20250219	103600	5118150	9920	9920	9920	9920	0
563	20250219	103500	5118150	9920	9920	9920	9920	0
564	20250219	103400	5118150	9920	9920	9920	9920	0
565	20250219	103300	5118150	9920	9920	9920	9920	0
566	20250219	103200	5118150	9920	9920	9920	9920	0
567	20250219	103100	5118150	9920	9920	9920	9920	0
568	20250219	103000	5118150	9920	9920	9920	9920	0
569	20250219	102900	5118150	9920	9920	9920	9920	0
570	20250219	102800	5118150	9920	9920	9920	9920	5
571	20250219	102700	5068550	9920	9920	9920	9920	0
572	20250219	102600	5068550	9920	9920	9920	9920	0
573	20250219	102500	5068550	9920	9920	9920	9920	0
574	20250219	102400	5068550	9920	9920	9920	9920	20
575	20250219	102300	4870150	9920	9920	9920	9920	2
576	20250219	102200	4850310	9920	9920	9920	9920	0
577	20250219	102100	4850310	9920	9920	9920	9920	0
578	20250219	102000	4850310	9920	9920	9920	9920	0
579	20250219	101900	4850310	9920	9920	9920	9920	0
580	20250219	101800	4850310	9920	9920	9920	9920	0
581	20250219	101700	4850310	9920	9920	9920	9920	0
582	20250219	101600	4850310	9920	9920	9920	9920	0
583	20250219	101500	4850310	9920	9920	9920	9920	0
584	20250219	101400	4850310	9920	9920	9920	9920	0
585	20250219	101300	4850310	9920	9920	9920	9920	0
586	20250219	101200	4850310	9920	9920	9920	9920	0
587	20250219	101100	4850310	9920	9920	9920	9920	0
588	20250219	101000	4850310	9920	9920	9920	9920	0
589	20250219	100900	4850310	9920	9920	9920	9920	0
590	20250219	100800	4850310	9920	9920	9920	9920	0
591	20250219	100700	4850310	9920	9920	9920	9920	0
592	20250219	100600	4850310	9920	9920	9920	9920	0
593	20250219	100500	4850310	9920	9920	9920	9920	0
594	20250219	100400	4850310	9920	9920	9920	9920	0
595	20250219	100300	4850310	9920	9920	9920	9920	0
596	20250219	100200	4850310	9920	9890	9920	9890	101
597	20250219	100100	3849950	9890	9890	9890	9890	1
598	20250219	100000	3840060	9880	9880	9880	9880	0
599	20250219	095900	3840060	9880	9880	9880	9880	0
600	20250219	095800	3840060	9880	9880	9880	9880	0
601	20250219	095700	3840060	9880	9880	9880	9880	0
602	20250219	095600	3840060	9880	9880	9880	9880	0
603	20250219	095500	3840060	9880	9880	9880	9880	0
604	20250219	095400	3840060	9880	9880	9880	9880	0
605	20250219	095300	3840060	9880	9880	9880	9880	0
606	20250219	095200	3840060	9880	9880	9880	9880	0
607	20250219	095100	3840060	9880	9880	9880	9880	0
608	20250219	095000	3840060	9880	9890	9890	9880	12
609	20250219	094900	3721490	9890	9890	9890	9890	0
610	20250219	094800	3721490	9890	9890	9890	9890	0
611	20250219	094700	3721490	9890	9890	9890	9890	17
612	20250219	094600	3553360	9890	9890	9890	9890	5
613	20250219	094500	3503910	9890	9890	9890	9890	143
614	20250219	094400	2089640	9920	9920	9920	9920	0
615	20250219	094300	2089640	9920	9920	9920	9920	1
616	20250219	094200	2079720	9900	9900	9900	9900	0
617	20250219	094100	2079720	9900	9900	9900	9900	0
618	20250219	094000	2079720	9900	9900	9900	9900	57
619	20250219	093900	1515420	9890	9890	9890	9890	0
620	20250219	093800	1515420	9890	9890	9890	9890	0
621	20250219	093700	1515420	9890	9890	9890	9890	0
622	20250219	093600	1515420	9890	9890	9890	9890	0
623	20250219	093500	1515420	9890	9890	9890	9890	60
624	20250219	093400	922020	9920	9920	9920	9920	0
625	20250219	093300	922020	9920	9920	9920	9920	1
626	20250219	093200	912100	9920	9920	9920	9920	0
627	20250219	093100	912100	9920	9920	9920	9920	0
628	20250219	093000	912100	9920	9920	9920	9920	2
629	20250219	092900	892260	9890	9890	9890	9890	0
630	20250219	092800	892260	9890	9900	9900	9890	5
631	20250219	092700	842770	9900	9900	9900	9900	0
632	20250219	092600	842770	9900	9900	9900	9900	0
633	20250219	092500	842770	9900	9900	9900	9900	0
634	20250219	092400	842770	9900	9900	9900	9900	0
635	20250219	092300	842770	9900	9900	9900	9900	0
636	20250219	092200	842770	9900	9900	9900	9900	0
637	20250219	092100	842770	9900	9900	9900	9900	0
638	20250219	092000	842770	9900	9900	9900	9900	0
639	20250219	091900	842770	9900	9900	9900	9900	10
640	20250219	091800	743770	9920	9920	9920	9920	0
641	20250219	091700	743770	9920	9920	9920	9920	21
642	20250219	091600	535450	9920	9920	9920	9920	0
643	20250219	091500	535450	9920	9920	9920	9920	30
644	20250219	091400	237850	9910	9910	9910	9910	0
645	20250219	091300	237850	9910	9910	9910	9910	0
646	20250219	091200	237850	9910	9910	9910	9910	0
647	20250219	091100	237850	9910	9910	9910	9910	0
648	20250219	091000	237850	9910	9910	9910	9910	0
649	20250219	090900	237850	9910	9910	9910	9910	0
650	20250219	090800	237850	9910	9910	9910	9910	10
651	20250219	090700	138750	9910	9910	9910	9910	0
652	20250219	090600	138750	9910	9910	9910	9910	0
653	20250219	090500	138750	9910	9910	9910	9910	5
654	20250219	090400	89200	9910	9910	9910	9910	1
655	20250219	090300	79290	9920	9920	9920	9920	0
656	20250219	090200	79290	9920	9920	9920	9920	1
657	20250219	090100	69370	9910	9910	9910	9910	0
658	20250219	090000	69370	9910	9910	9910	9910	7