KissMeData/078000/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	195600	63161830	9090	9090	9090	9090	255
3	20250219	195500	63161830	9090	9090	9090	9090	0
4	20250219	195400	63161830	9090	9090	9090	9090	0
5	20250219	195300	63161830	9090	9090	9090	9090	0
6	20250219	195200	63161830	9090	9090	9090	9090	0
7	20250219	195100	63161830	9090	9090	9090	9090	0
8	20250219	195000	63161830	9090	9090	9090	9090	0
9	20250219	194900	63161830	9090	9090	9090	9090	0
10	20250219	194800	63161830	9090	9090	9090	9090	0
11	20250219	194700	63161830	9090	9090	9090	9090	0
12	20250219	194600	63161830	9090	9090	9090	9090	0
13	20250219	194500	63161830	9090	9090	9090	9090	0
14	20250219	194400	63161830	9090	9090	9090	9090	0
15	20250219	194300	63161830	9090	9090	9090	9090	0
16	20250219	194200	63161830	9090	9090	9090	9090	0
17	20250219	194100	63161830	9090	9090	9090	9090	0
18	20250219	194000	63161830	9090	9090	9090	9090	0
19	20250219	193900	63161830	9090	9090	9090	9090	0
20	20250219	193800	63161830	9090	9090	9090	9090	0
21	20250219	193700	63161830	9090	9090	9090	9090	0
22	20250219	193600	63161830	9090	9090	9090	9090	0
23	20250219	193500	63161830	9090	9090	9090	9090	0
24	20250219	193400	63161830	9090	9090	9090	9090	0
25	20250219	193300	63161830	9090	9090	9090	9090	0
26	20250219	193200	63161830	9090	9090	9090	9090	0
27	20250219	193100	63161830	9090	9090	9090	9090	0
28	20250219	193000	63161830	9090	9090	9090	9090	0
29	20250219	192900	63161830	9090	9090	9090	9090	0
30	20250219	192800	63161830	9090	9090	9090	9090	0
31	20250219	192700	63161830	9090	9090	9090	9090	0
32	20250219	192600	63161830	9090	9090	9090	9090	255
33	20250219	192500	63161830	9090	9090	9090	9090	0
34	20250219	192400	63161830	9090	9090	9090	9090	0
35	20250219	192300	63161830	9090	9090	9090	9090	0
36	20250219	192200	63161830	9090	9090	9090	9090	0
37	20250219	192100	63161830	9090	9090	9090	9090	0
38	20250219	192000	63161830	9090	9090	9090	9090	0
39	20250219	191900	63161830	9090	9090	9090	9090	0
40	20250219	191800	63161830	9090	9090	9090	9090	0
41	20250219	191700	63161830	9090	9090	9090	9090	0
42	20250219	191600	63161830	9090	9090	9090	9090	0
43	20250219	191500	63161830	9090	9090	9090	9090	0
44	20250219	191400	63161830	9090	9090	9090	9090	0
45	20250219	191300	63161830	9090	9090	9090	9090	0
46	20250219	191200	63161830	9090	9090	9090	9090	0
47	20250219	191100	63161830	9090	9090	9090	9090	0
48	20250219	191000	63161830	9090	9090	9090	9090	0
49	20250219	190900	63161830	9090	9090	9090	9090	0
50	20250219	190800	63161830	9090	9090	9090	9090	0
51	20250219	190700	63161830	9090	9090	9090	9090	0
52	20250219	190600	63161830	9090	9090	9090	9090	0
53	20250219	190500	63161830	9090	9090	9090	9090	0
54	20250219	190400	63161830	9090	9090	9090	9090	0
55	20250219	190300	63161830	9090	9090	9090	9090	0
56	20250219	190200	63161830	9090	9090	9090	9090	0
57	20250219	190100	63161830	9090	9090	9090	9090	0
58	20250219	190000	63161830	9090	9090	9090	9090	0
59	20250219	185900	63161830	9090	9090	9090	9090	0
60	20250219	185800	63161830	9090	9090	9090	9090	0
61	20250219	185700	63161830	9090	9090	9090	9090	0
62	20250219	185600	63161830	9090	9090	9090	9090	255
63	20250219	185500	63161830	9090	9090	9090	9090	0
64	20250219	185400	63161830	9090	9090	9090	9090	0
65	20250219	185300	63161830	9090	9090	9090	9090	0
66	20250219	185200	63161830	9090	9090	9090	9090	0
67	20250219	185100	63161830	9090	9090	9090	9090	0
68	20250219	185000	63161830	9090	9090	9090	9090	0
69	20250219	184900	63161830	9090	9090	9090	9090	0
70	20250219	184800	63161830	9090	9090	9090	9090	0
71	20250219	184700	63161830	9090	9090	9090	9090	0
72	20250219	184600	63161830	9090	9090	9090	9090	0
73	20250219	184500	63161830	9090	9090	9090	9090	0
74	20250219	184400	63161830	9090	9090	9090	9090	0
75	20250219	184300	63161830	9090	9090	9090	9090	0
76	20250219	184200	63161830	9090	9090	9090	9090	0
77	20250219	184100	63161830	9090	9090	9090	9090	0
78	20250219	184000	63161830	9090	9090	9090	9090	0
79	20250219	183900	63161830	9090	9090	9090	9090	0
80	20250219	183800	63161830	9090	9090	9090	9090	0
81	20250219	183700	63161830	9090	9090	9090	9090	0
82	20250219	183600	63161830	9090	9090	9090	9090	0
83	20250219	183500	63161830	9090	9090	9090	9090	0
84	20250219	183400	63161830	9090	9090	9090	9090	0
85	20250219	183300	63161830	9090	9090	9090	9090	0
86	20250219	183200	63161830	9090	9090	9090	9090	0
87	20250219	183100	63161830	9090	9090	9090	9090	0
88	20250219	183000	63161830	9090	9090	9090	9090	0
89	20250219	182900	63161830	9090	9090	9090	9090	0
90	20250219	182800	63161830	9090	9090	9090	9090	0
91	20250219	182700	63161830	9090	9090	9090	9090	0
92	20250219	182600	63161830	9090	9090	9090	9090	255
93	20250219	182500	63161830	9090	9090	9090	9090	0
94	20250219	182400	63161830	9090	9090	9090	9090	0
95	20250219	182300	63161830	9090	9090	9090	9090	0
96	20250219	182200	63161830	9090	9090	9090	9090	0
97	20250219	182100	63161830	9090	9090	9090	9090	0
98	20250219	182000	63161830	9090	9090	9090	9090	0
99	20250219	181900	63161830	9090	9090	9090	9090	0
100	20250219	181800	63161830	9090	9090	9090	9090	0
101	20250219	181700	63161830	9090	9090	9090	9090	0
102	20250219	181600	63161830	9090	9090	9090	9090	0
103	20250219	181500	63161830	9090	9090	9090	9090	0
104	20250219	181400	63161830	9090	9090	9090	9090	0
105	20250219	181300	63161830	9090	9090	9090	9090	0
106	20250219	181200	63161830	9090	9090	9090	9090	0
107	20250219	181100	63161830	9090	9090	9090	9090	0
108	20250219	181000	63161830	9090	9090	9090	9090	0
109	20250219	180900	63161830	9090	9090	9090	9090	0
110	20250219	180800	63161830	9090	9090	9090	9090	0
111	20250219	180700	63161830	9090	9090	9090	9090	0
112	20250219	180600	63161830	9090	9090	9090	9090	0
113	20250219	180500	63161830	9090	9090	9090	9090	0
114	20250219	180400	63161830	9090	9090	9090	9090	0
115	20250219	180300	63161830	9090	9090	9090	9090	0
116	20250219	180200	63161830	9090	9090	9090	9090	0
117	20250219	180100	63161830	9090	9090	9090	9090	0
118	20250219	180000	63161830	9090	9090	9090	9090	0
119	20250219	175900	63161830	9090	9090	9090	9090	0
120	20250219	175800	63161830	9090	9090	9090	9090	0
121	20250219	175700	63161830	9090	9090	9090	9090	0
122	20250219	175600	63161830	9090	9090	9090	9090	255
123	20250219	175500	63161830	9090	9090	9090	9090	0
124	20250219	175400	63161830	9090	9090	9090	9090	0
125	20250219	175300	63161830	9090	9090	9090	9090	0
126	20250219	175200	63161830	9090	9090	9090	9090	0
127	20250219	175100	63161830	9090	9090	9090	9090	0
128	20250219	175000	63161830	9090	9090	9090	9090	0
129	20250219	174900	63161830	9090	9090	9090	9090	0
130	20250219	174800	63161830	9090	9090	9090	9090	0
131	20250219	174700	63161830	9090	9090	9090	9090	0
132	20250219	174600	63161830	9090	9090	9090	9090	0
133	20250219	174500	63161830	9090	9090	9090	9090	0
134	20250219	174400	63161830	9090	9090	9090	9090	0
135	20250219	174300	63161830	9090	9090	9090	9090	0
136	20250219	174200	63161830	9090	9090	9090	9090	0
137	20250219	174100	63161830	9090	9090	9090	9090	0
138	20250219	174000	63161830	9090	9090	9090	9090	0
139	20250219	173900	63161830	9090	9090	9090	9090	0
140	20250219	173800	63161830	9090	9090	9090	9090	0
141	20250219	173700	63161830	9090	9090	9090	9090	0
142	20250219	173600	63161830	9090	9090	9090	9090	0
143	20250219	173500	63161830	9090	9090	9090	9090	0
144	20250219	173400	63161830	9090	9090	9090	9090	0
145	20250219	173300	63161830	9090	9090	9090	9090	0
146	20250219	173200	63161830	9090	9090	9090	9090	0
147	20250219	173100	63161830	9090	9090	9090	9090	0
148	20250219	173000	63161830	9090	9090	9090	9090	0
149	20250219	172900	63161830	9090	9090	9090	9090	0
150	20250219	172800	63161830	9090	9090	9090	9090	0
151	20250219	172700	63161830	9090	9090	9090	9090	0
152	20250219	172600	63161830	9090	9090	9090	9090	255
153	20250219	172500	63161830	9090	9090	9090	9090	0
154	20250219	172400	63161830	9090	9090	9090	9090	0
155	20250219	172300	63161830	9090	9090	9090	9090	0
156	20250219	172200	63161830	9090	9090	9090	9090	0
157	20250219	172100	63161830	9090	9090	9090	9090	0
158	20250219	172000	63161830	9090	9090	9090	9090	0
159	20250219	171900	63161830	9090	9090	9090	9090	0
160	20250219	171800	63161830	9090	9090	9090	9090	0
161	20250219	171700	63161830	9090	9090	9090	9090	0
162	20250219	171600	63161830	9090	9090	9090	9090	0
163	20250219	171500	63161830	9090	9090	9090	9090	0
164	20250219	171400	63161830	9090	9090	9090	9090	0
165	20250219	171300	63161830	9090	9090	9090	9090	0
166	20250219	171200	63161830	9090	9090	9090	9090	0
167	20250219	171100	63161830	9090	9090	9090	9090	0
168	20250219	171000	63161830	9090	9090	9090	9090	0
169	20250219	170900	63161830	9090	9090	9090	9090	0
170	20250219	170800	63161830	9090	9090	9090	9090	0
171	20250219	170700	63161830	9090	9090	9090	9090	0
172	20250219	170600	63161830	9090	9090	9090	9090	0
173	20250219	170500	63161830	9090	9090	9090	9090	0
174	20250219	170400	63161830	9090	9090	9090	9090	0
175	20250219	170300	63161830	9090	9090	9090	9090	0
176	20250219	170200	63161830	9090	9090	9090	9090	0
177	20250219	170100	63161830	9090	9090	9090	9090	0
178	20250219	170000	63161830	9090	9090	9090	9090	0
179	20250219	165900	63161830	9090	9090	9090	9090	0
180	20250219	165800	63161830	9090	9090	9090	9090	0
181	20250219	165700	63161830	9090	9090	9090	9090	0
182	20250219	165600	63161830	9090	9090	9090	9090	255
183	20250219	165500	63161830	9090	9090	9090	9090	0
184	20250219	165400	63161830	9090	9090	9090	9090	0
185	20250219	165300	63161830	9090	9090	9090	9090	0
186	20250219	165200	63161830	9090	9090	9090	9090	0
187	20250219	165100	63161830	9090	9090	9090	9090	0
188	20250219	165000	63161830	9090	9090	9090	9090	0
189	20250219	164900	63161830	9090	9090	9090	9090	0
190	20250219	164800	63161830	9090	9090	9090	9090	0
191	20250219	164700	63161830	9090	9090	9090	9090	0
192	20250219	164600	63161830	9090	9090	9090	9090	0
193	20250219	164500	63161830	9090	9090	9090	9090	0
194	20250219	164400	63161830	9090	9090	9090	9090	0
195	20250219	164300	63161830	9090	9090	9090	9090	0
196	20250219	164200	63161830	9090	9090	9090	9090	0
197	20250219	164100	63161830	9090	9090	9090	9090	0
198	20250219	164000	63161830	9090	9090	9090	9090	0
199	20250219	163900	63161830	9090	9090	9090	9090	0
200	20250219	163800	63161830	9090	9090	9090	9090	0
201	20250219	163700	63161830	9090	9090	9090	9090	0
202	20250219	163600	63161830	9090	9090	9090	9090	0
203	20250219	163500	63161830	9090	9090	9090	9090	0
204	20250219	163400	63161830	9090	9090	9090	9090	0
205	20250219	163300	63161830	9090	9090	9090	9090	0
206	20250219	163200	63161830	9090	9090	9090	9090	0
207	20250219	163100	63161830	9090	9090	9090	9090	0
208	20250219	163000	63161830	9090	9090	9090	9090	0
209	20250219	162900	63161830	9090	9090	9090	9090	0
210	20250219	162800	63161830	9090	9090	9090	9090	0
211	20250219	162700	63161830	9090	9090	9090	9090	0
212	20250219	162600	63161830	9090	9090	9090	9090	255
213	20250219	162500	63161830	9090	9090	9090	9090	0
214	20250219	162400	63161830	9090	9090	9090	9090	0
215	20250219	162300	63161830	9090	9090	9090	9090	0
216	20250219	162200	63161830	9090	9090	9090	9090	0
217	20250219	162100	63161830	9090	9090	9090	9090	0
218	20250219	162000	63161830	9090	9090	9090	9090	0
219	20250219	161900	63161830	9090	9090	9090	9090	0
220	20250219	161800	63161830	9090	9090	9090	9090	0
221	20250219	161700	63161830	9090	9090	9090	9090	0
222	20250219	161600	63161830	9090	9090	9090	9090	0
223	20250219	161500	63161830	9090	9090	9090	9090	0
224	20250219	161400	63161830	9090	9090	9090	9090	0
225	20250219	161300	63161830	9090	9090	9090	9090	0
226	20250219	161200	63161830	9090	9090	9090	9090	0
227	20250219	161100	63161830	9090	9090	9090	9090	0
228	20250219	161000	63161830	9090	9090	9090	9090	0
229	20250219	160900	63161830	9090	9090	9090	9090	0
230	20250219	160800	63161830	9090	9090	9090	9090	0
231	20250219	160700	63161830	9090	9090	9090	9090	0
232	20250219	160600	63161830	9090	9090	9090	9090	0
233	20250219	160500	63161830	9090	9090	9090	9090	0
234	20250219	160400	63161830	9090	9090	9090	9090	0
235	20250219	160300	63161830	9090	9090	9090	9090	0
236	20250219	160200	63161830	9090	9090	9090	9090	0
237	20250219	160100	63161830	9090	9090	9090	9090	0
238	20250219	160000	63161830	9090	9090	9090	9090	0
239	20250219	155900	63161830	9090	9090	9090	9090	0
240	20250219	155800	63161830	9090	9090	9090	9090	0
241	20250219	155700	63161830	9090	9090	9090	9090	0
242	20250219	155600	63161830	9090	9090	9090	9090	255
243	20250219	155500	63161830	9090	9090	9090	9090	0
244	20250219	155400	63161830	9090	9090	9090	9090	0
245	20250219	155300	63161830	9090	9090	9090	9090	0
246	20250219	155200	63161830	9090	9090	9090	9090	0
247	20250219	155100	63161830	9090	9090	9090	9090	0
248	20250219	155000	63161830	9090	9090	9090	9090	0
249	20250219	154900	63161830	9090	9090	9090	9090	0
250	20250219	154800	63161830	9090	9090	9090	9090	0
251	20250219	154700	63161830	9090	9090	9090	9090	0
252	20250219	154600	63161830	9090	9090	9090	9090	0
253	20250219	154500	63161830	9090	9090	9090	9090	0
254	20250219	154400	63161830	9090	9090	9090	9090	0
255	20250219	154300	63161830	9090	9090	9090	9090	0
256	20250219	154200	63161830	9090	9090	9090	9090	0
257	20250219	154100	63161830	9090	9090	9090	9090	0
258	20250219	154000	63161830	9090	9090	9090	9090	0
259	20250219	153900	63161830	9090	9090	9090	9090	0
260	20250219	153800	63161830	9090	9090	9090	9090	0
261	20250219	153700	63161830	9090	9090	9090	9090	0
262	20250219	153600	63161830	9090	9090	9090	9090	0
263	20250219	153500	63161830	9090	9090	9090	9090	0
264	20250219	153400	63161830	9090	9090	9090	9090	0
265	20250219	153300	63161830	9090	9090	9090	9090	0
266	20250219	153200	63161830	9090	9090	9090	9090	0
267	20250219	153100	63161830	9090	9090	9090	9090	0
268	20250219	153000	63161830	9090	9090	9090	9090	255
269	20250219	152900	60843880	9080	9080	9080	9080	0
270	20250219	152800	60843880	9080	9080	9080	9080	0
271	20250219	152700	60843880	9080	9080	9080	9080	0
272	20250219	152600	60843880	9080	9080	9080	9080	0
273	20250219	152500	60843880	9080	9080	9080	9080	0
274	20250219	152400	60843880	9080	9080	9080	9080	0
275	20250219	152300	60843880	9080	9080	9080	9080	0
276	20250219	152200	60843880	9080	9080	9080	9080	0
277	20250219	152100	60843880	9080	9080	9080	9080	0
278	20250219	152000	60843880	9080	9080	9080	9080	0
279	20250219	151900	60843880	9080	9080	9080	9080	0
280	20250219	151800	60843880	9080	9080	9080	9080	0
281	20250219	151700	60843880	9080	9080	9080	9080	0
282	20250219	151600	60843880	9080	9080	9080	9080	0
283	20250219	151500	60843880	9080	9080	9080	9080	0
284	20250219	151400	60843880	9080	9080	9080	9080	0
285	20250219	151300	60843880	9080	9080	9080	9080	0
286	20250219	151200	60843880	9080	9080	9080	9080	30
287	20250219	151100	60571480	9050	9050	9050	9050	0
288	20250219	151000	60571480	9050	9050	9050	9050	0
289	20250219	150900	60571480	9050	9050	9050	9050	0
290	20250219	150800	60571480	9050	9050	9050	9050	0
291	20250219	150700	60571480	9050	9050	9050	9050	0
292	20250219	150600	60571480	9050	9050	9050	9050	0
293	20250219	150500	60571480	9050	9050	9050	9050	0
294	20250219	150400	60571480	9050	9050	9050	9050	4
295	20250219	150300	60535280	9090	9090	9090	9090	0
296	20250219	150200	60535280	9090	9090	9090	9090	0
297	20250219	150100	60535280	9090	9090	9090	9090	0
298	20250219	150000	60535280	9090	9090	9090	9090	0
299	20250219	145900	60535280	9090	9090	9090	9090	0
300	20250219	145800	60535280	9090	9090	9090	9090	0
301	20250219	145700	60535280	9090	9090	9090	9090	0
302	20250219	145600	60535280	9090	9090	9090	9090	0
303	20250219	145500	60535280	9090	9090	9090	9090	0
304	20250219	145400	60535280	9090	9090	9090	9090	0
305	20250219	145300	60535280	9090	9070	9090	9070	50
306	20250219	145200	60080970	9070	9070	9070	9070	0
307	20250219	145100	60080970	9070	9070	9070	9070	0
308	20250219	145000	60080970	9070	9070	9070	9070	0
309	20250219	144900	60080970	9070	9070	9070	9070	0
310	20250219	144800	60080970	9070	9070	9070	9070	0
311	20250219	144700	60080970	9070	9070	9070	9070	0
312	20250219	144600	60080970	9070	9070	9070	9070	0
313	20250219	144500	60080970	9070	9070	9070	9070	1
314	20250219	144400	60071900	9060	9060	9060	9060	0
315	20250219	144300	60071900	9060	9060	9060	9060	127
316	20250219	144200	58921280	9070	9070	9070	9070	0
317	20250219	144100	58921280	9070	9070	9070	9070	0
318	20250219	144000	58921280	9070	9080	9080	9070	114
319	20250219	143900	57886310	9080	9080	9080	9080	0
320	20250219	143800	57886310	9080	9080	9080	9080	0
321	20250219	143700	57886310	9080	9080	9080	9080	0
322	20250219	143600	57886310	9080	9060	9080	9060	100
323	20250219	143500	56979170	9040	9040	9040	9040	0
324	20250219	143400	56979170	9040	9040	9040	9040	0
325	20250219	143300	56979170	9040	9040	9040	9040	318
326	20250219	143200	54104450	9040	9040	9040	9040	1
327	20250219	143100	54095410	9040	9040	9040	9040	50
328	20250219	143000	53643410	9040	9040	9040	9040	0
329	20250219	142900	53643410	9040	9040	9040	9040	0
330	20250219	142800	53643410	9040	9040	9040	9040	0
331	20250219	142700	53643410	9040	9040	9040	9040	505
332	20250219	142600	49078210	9010	9010	9010	9010	0
333	20250219	142500	49078210	9010	9010	9010	9010	0
334	20250219	142400	49078210	9010	9010	9010	9010	0
335	20250219	142300	49078210	9010	9010	9010	9010	0
336	20250219	142200	49078210	9010	9010	9010	9010	0
337	20250219	142100	49078210	9010	9010	9010	9010	32
338	20250219	142000	48789890	9030	9030	9030	9030	0
339	20250219	141900	48789890	9030	9030	9030	9030	0
340	20250219	141800	48789890	9030	9030	9030	9030	2
341	20250219	141700	48771830	9070	9060	9070	9060	134
342	20250219	141600	47557780	9050	9050	9050	9050	0
343	20250219	141500	47557780	9050	9100	9100	9050	711
344	20250219	141400	41112300	9090	9090	9090	9090	9
345	20250219	141300	41030490	9080	9140	9140	9080	915
346	20250219	141200	32703780	9150	9150	9150	9150	0
347	20250219	141100	32703780	9150	9150	9150	9150	0
348	20250219	141000	32703780	9150	9150	9150	9150	0
349	20250219	140900	32703780	9150	9150	9150	9150	0
350	20250219	140800	32703780	9150	9150	9150	9150	30
351	20250219	140700	32429280	9130	9130	9130	9130	0
352	20250219	140600	32429280	9130	9130	9130	9130	0
353	20250219	140500	32429280	9130	9190	9190	9130	1183
354	20250219	140400	21612300	9190	9190	9190	9190	0
355	20250219	140300	21612300	9190	9190	9190	9190	0
356	20250219	140200	21612300	9190	9190	9190	9190	0
357	20250219	140100	21612300	9190	9190	9190	9190	0
358	20250219	140000	21612300	9190	9190	9190	9190	0
359	20250219	135900	21612300	9190	9190	9190	9190	0
360	20250219	135800	21612300	9190	9190	9190	9190	0
361	20250219	135700	21612300	9190	9190	9190	9190	0
362	20250219	135600	21612300	9190	9190	9190	9190	0
363	20250219	135500	21612300	9190	9190	9190	9190	0
364	20250219	135400	21612300	9190	9190	9190	9190	0
365	20250219	135300	21612300	9190	9190	9190	9190	24
366	20250219	135200	21391740	9190	9190	9190	9190	0
367	20250219	135100	21391740	9190	9190	9190	9190	0
368	20250219	135000	21391740	9190	9190	9190	9190	0
369	20250219	134900	21391740	9190	9190	9190	9190	0
370	20250219	134800	21391740	9190	9190	9190	9190	0
371	20250219	134700	21391740	9190	9190	9190	9190	0
372	20250219	134600	21391740	9190	9190	9190	9190	0
373	20250219	134500	21391740	9190	9190	9190	9190	0
374	20250219	134400	21391740	9190	9190	9190	9190	0
375	20250219	134300	21391740	9190	9190	9190	9190	0
376	20250219	134200	21391740	9190	9190	9190	9190	0
377	20250219	134100	21391740	9190	9190	9190	9190	0
378	20250219	134000	21391740	9190	9190	9190	9190	0
379	20250219	133900	21391740	9190	9190	9190	9190	0
380	20250219	133800	21391740	9190	9190	9190	9190	0
381	20250219	133700	21391740	9190	9190	9190	9190	0
382	20250219	133600	21391740	9190	9190	9190	9190	0
383	20250219	133500	21391740	9190	9190	9190	9190	0
384	20250219	133400	21391740	9190	9190	9190	9190	100
385	20250219	133300	20472740	9190	9190	9190	9190	0
386	20250219	133200	20472740	9190	9190	9190	9190	0
387	20250219	133100	20472740	9190	9190	9190	9190	0
388	20250219	133000	20472740	9190	9190	9190	9190	0
389	20250219	132900	20472740	9190	9190	9190	9190	0
390	20250219	132800	20472740	9190	9190	9190	9190	0
391	20250219	132700	20472740	9190	9190	9190	9190	0
392	20250219	132600	20472740	9190	9190	9190	9190	0
393	20250219	132500	20472740	9190	9190	9190	9190	0
394	20250219	132400	20472740	9190	9190	9190	9190	0
395	20250219	132300	20472740	9190	9190	9190	9190	0
396	20250219	132200	20472740	9190	9190	9190	9190	0
397	20250219	132100	20472740	9190	9190	9190	9190	0
398	20250219	132000	20472740	9190	9190	9190	9190	0
399	20250219	131900	20472740	9190	9190	9190	9190	0
400	20250219	131800	20472740	9190	9190	9190	9190	0
401	20250219	131700	20472740	9190	9190	9190	9190	0
402	20250219	131600	20472740	9190	9190	9190	9190	0
403	20250219	131500	20472740	9190	9190	9190	9190	0
404	20250219	131400	20472740	9190	9190	9190	9190	0
405	20250219	131300	20472740	9190	9190	9190	9190	0
406	20250219	131200	20472740	9190	9190	9190	9190	0
407	20250219	131100	20472740	9190	9190	9190	9190	0
408	20250219	131000	20472740	9190	9190	9190	9190	0
409	20250219	130900	20472740	9190	9190	9190	9190	0
410	20250219	130800	20472740	9190	9190	9190	9190	0
411	20250219	130700	20472740	9190	9190	9190	9190	0
412	20250219	130600	20472740	9190	9190	9190	9190	0
413	20250219	130500	20472740	9190	9190	9190	9190	0
414	20250219	130400	20472740	9190	9190	9190	9190	0
415	20250219	130300	20472740	9190	9190	9190	9190	0
416	20250219	130200	20472740	9190	9190	9190	9190	0
417	20250219	130100	20472740	9190	9190	9190	9190	0
418	20250219	130000	20472740	9190	9190	9190	9190	0
419	20250219	125900	20472740	9190	9190	9190	9190	0
420	20250219	125800	20472740	9190	9190	9190	9190	0
421	20250219	125700	20472740	9190	9190	9190	9190	0
422	20250219	125600	20472740	9190	9190	9190	9190	0
423	20250219	125500	20472740	9190	9190	9190	9190	0
424	20250219	125400	20472740	9190	9190	9190	9190	0
425	20250219	125300	20472740	9190	9190	9190	9190	0
426	20250219	125200	20472740	9190	9190	9190	9190	0
427	20250219	125100	20472740	9190	9190	9190	9190	0
428	20250219	125000	20472740	9190	9190	9190	9190	0
429	20250219	124900	20472740	9190	9190	9190	9190	0
430	20250219	124800	20472740	9190	9190	9190	9190	0
431	20250219	124700	20472740	9190	9190	9190	9190	0
432	20250219	124600	20472740	9190	9190	9190	9190	0
433	20250219	124500	20472740	9190	9190	9190	9190	0
434	20250219	124400	20472740	9190	9190	9190	9190	0
435	20250219	124300	20472740	9190	9190	9190	9190	0
436	20250219	124200	20472740	9190	9190	9190	9190	0
437	20250219	124100	20472740	9190	9190	9190	9190	0
438	20250219	124000	20472740	9190	9190	9190	9190	0
439	20250219	123900	20472740	9190	9190	9190	9190	0
440	20250219	123800	20472740	9190	9190	9190	9190	0
441	20250219	123700	20472740	9190	9190	9190	9190	1
442	20250219	123600	20463550	9200	9200	9200	9200	0
443	20250219	123500	20463550	9200	9200	9200	9200	0
444	20250219	123400	20463550	9200	9200	9200	9200	0
445	20250219	123300	20463550	9200	9200	9200	9200	0
446	20250219	123200	20463550	9200	9200	9200	9200	0
447	20250219	123100	20463550	9200	9200	9200	9200	0
448	20250219	123000	20463550	9200	9200	9200	9200	0
449	20250219	122900	20463550	9200	9200	9200	9200	0
450	20250219	122800	20463550	9200	9200	9200	9200	0
451	20250219	122700	20463550	9200	9200	9200	9200	0
452	20250219	122600	20463550	9200	9200	9200	9200	0
453	20250219	122500	20463550	9200	9200	9200	9200	0
454	20250219	122400	20463550	9200	9200	9200	9200	0
455	20250219	122300	20463550	9200	9200	9200	9200	0
456	20250219	122200	20463550	9200	9200	9200	9200	0
457	20250219	122100	20463550	9200	9200	9200	9200	0
458	20250219	122000	20463550	9200	9200	9200	9200	0
459	20250219	121900	20463550	9200	9200	9200	9200	0
460	20250219	121800	20463550	9200	9200	9200	9200	0
461	20250219	121700	20463550	9200	9200	9200	9200	0
462	20250219	121600	20463550	9200	9200	9200	9200	0
463	20250219	121500	20463550	9200	9200	9200	9200	0
464	20250219	121400	20463550	9200	9200	9200	9200	1
465	20250219	121300	20454350	9200	9200	9200	9200	0
466	20250219	121200	20454350	9200	9200	9200	9200	2
467	20250219	121100	20435950	9210	9210	9210	9210	0
468	20250219	121000	20435950	9210	9210	9210	9210	0
469	20250219	120900	20435950	9210	9210	9210	9210	0
470	20250219	120800	20435950	9210	9210	9210	9210	0
471	20250219	120700	20435950	9210	9210	9210	9210	0
472	20250219	120600	20435950	9210	9210	9210	9210	0
473	20250219	120500	20435950	9210	9210	9210	9210	0
474	20250219	120400	20435950	9210	9210	9210	9210	0
475	20250219	120300	20435950	9210	9210	9210	9210	0
476	20250219	120200	20435950	9210	9210	9210	9210	0
477	20250219	120100	20435950	9210	9210	9210	9210	6
478	20250219	120000	20380690	9220	9220	9220	9220	0
479	20250219	115900	20380690	9220	9220	9220	9220	0
480	20250219	115800	20380690	9220	9220	9220	9220	0
481	20250219	115700	20380690	9220	9220	9220	9220	50
482	20250219	115600	19919690	9220	9220	9220	9220	0
483	20250219	115500	19919690	9220	9220	9220	9220	0
484	20250219	115400	19919690	9220	9220	9220	9220	0
485	20250219	115300	19919690	9220	9220	9220	9220	0
486	20250219	115200	19919690	9220	9220	9220	9220	0
487	20250219	115100	19919690	9220	9220	9220	9220	0
488	20250219	115000	19919690	9220	9220	9220	9220	0
489	20250219	114900	19919690	9220	9220	9220	9220	0
490	20250219	114800	19919690	9220	9220	9220	9220	0
491	20250219	114700	19919690	9220	9220	9220	9220	0
492	20250219	114600	19919690	9220	9220	9220	9220	0
493	20250219	114500	19919690	9220	9220	9220	9220	0
494	20250219	114400	19919690	9220	9220	9220	9220	0
495	20250219	114300	19919690	9220	9220	9220	9220	0
496	20250219	114200	19919690	9220	9220	9220	9220	0
497	20250219	114100	19919690	9220	9220	9220	9220	0
498	20250219	114000	19919690	9220	9220	9220	9220	0
499	20250219	113900	19919690	9220	9220	9220	9220	0
500	20250219	113800	19919690	9220	9220	9220	9220	0
501	20250219	113700	19919690	9220	9220	9220	9220	0
502	20250219	113600	19919690	9220	9220	9220	9220	0
503	20250219	113500	19919690	9220	9220	9220	9220	0
504	20250219	113400	19919690	9220	9220	9220	9220	0
505	20250219	113300	19919690	9220	9220	9220	9220	0
506	20250219	113200	19919690	9220	9220	9220	9220	0
507	20250219	113100	19919690	9220	9220	9220	9220	0
508	20250219	113000	19919690	9220	9220	9220	9220	0
509	20250219	112900	19919690	9220	9220	9220	9220	0
510	20250219	112800	19919690	9220	9220	9220	9220	0
511	20250219	112700	19919690	9220	9220	9220	9220	0
512	20250219	112600	19919690	9220	9220	9220	9220	0
513	20250219	112500	19919690	9220	9220	9220	9220	0
514	20250219	112400	19919690	9220	9220	9220	9220	0
515	20250219	112300	19919690	9220	9220	9220	9220	0
516	20250219	112200	19919690	9220	9220	9220	9220	0
517	20250219	112100	19919690	9220	9220	9220	9220	0
518	20250219	112000	19919690	9220	9220	9220	9220	0
519	20250219	111900	19919690	9220	9220	9220	9220	0
520	20250219	111800	19919690	9220	9220	9220	9220	0
521	20250219	111700	19919690	9220	9220	9220	9220	0
522	20250219	111600	19919690	9220	9220	9220	9220	0
523	20250219	111500	19919690	9220	9220	9220	9220	0
524	20250219	111400	19919690	9220	9220	9220	9220	0
525	20250219	111300	19919690	9220	9220	9220	9220	0
526	20250219	111200	19919690	9220	9220	9220	9220	0
527	20250219	111100	19919690	9220	9220	9220	9220	0
528	20250219	111000	19919690	9220	9220	9220	9220	0
529	20250219	110900	19919690	9220	9220	9220	9220	0
530	20250219	110800	19919690	9220	9220	9220	9220	0
531	20250219	110700	19919690	9220	9220	9220	9220	0
532	20250219	110600	19919690	9220	9220	9220	9220	0
533	20250219	110500	19919690	9220	9220	9220	9220	0
534	20250219	110400	19919690	9220	9220	9220	9220	0
535	20250219	110300	19919690	9220	9220	9220	9220	0
536	20250219	110200	19919690	9220	9220	9220	9220	0
537	20250219	110100	19919690	9220	9220	9220	9220	0
538	20250219	110000	19919690	9220	9220	9220	9220	0
539	20250219	105900	19919690	9220	9220	9220	9220	0
540	20250219	105800	19919690	9220	9220	9220	9220	0
541	20250219	105700	19919690	9220	9220	9220	9220	0
542	20250219	105600	19919690	9220	9220	9220	9220	0
543	20250219	105500	19919690	9220	9220	9220	9220	0
544	20250219	105400	19919690	9220	9220	9220	9220	0
545	20250219	105300	19919690	9220	9220	9220	9220	0
546	20250219	105200	19919690	9220	9220	9220	9220	0
547	20250219	105100	19919690	9220	9220	9220	9220	0
548	20250219	105000	19919690	9220	9220	9220	9220	0
549	20250219	104900	19919690	9220	9220	9220	9220	0
550	20250219	104800	19919690	9220	9220	9220	9220	0
551	20250219	104700	19919690	9220	9220	9220	9220	0
552	20250219	104600	19919690	9220	9220	9220	9220	0
553	20250219	104500	19919690	9220	9220	9220	9220	0
554	20250219	104400	19919690	9220	9220	9220	9220	0
555	20250219	104300	19919690	9220	9220	9220	9220	0
556	20250219	104200	19919690	9220	9220	9220	9220	0
557	20250219	104100	19919690	9220	9220	9220	9220	0
558	20250219	104000	19919690	9220	9220	9220	9220	0
559	20250219	103900	19919690	9220	9220	9220	9220	0
560	20250219	103800	19919690	9220	9220	9220	9220	0
561	20250219	103700	19919690	9220	9220	9220	9220	0
562	20250219	103600	19919690	9220	9220	9220	9220	0
563	20250219	103500	19919690	9220	9220	9220	9220	0
564	20250219	103400	19919690	9220	9220	9220	9220	0
565	20250219	103300	19919690	9220	9220	9220	9220	0
566	20250219	103200	19919690	9220	9220	9220	9220	0
567	20250219	103100	19919690	9220	9220	9220	9220	0
568	20250219	103000	19919690	9220	9220	9220	9220	44
569	20250219	102900	19514010	9220	9220	9220	9220	0
570	20250219	102800	19514010	9220	9220	9220	9220	0
571	20250219	102700	19514010	9220	9220	9220	9220	0
572	20250219	102600	19514010	9220	9220	9220	9220	0
573	20250219	102500	19514010	9220	9220	9220	9220	0
574	20250219	102400	19514010	9220	9220	9220	9220	0
575	20250219	102300	19514010	9220	9220	9220	9220	0
576	20250219	102200	19514010	9220	9220	9220	9220	0
577	20250219	102100	19514010	9220	9220	9220	9220	0
578	20250219	102000	19514010	9220	9220	9220	9220	0
579	20250219	101900	19514010	9220	9220	9220	9220	10
580	20250219	101800	19421810	9220	9220	9220	9220	0
581	20250219	101700	19421810	9220	9220	9220	9220	0
582	20250219	101600	19421810	9220	9220	9220	9220	0
583	20250219	101500	19421810	9220	9220	9220	9220	0
584	20250219	101400	19421810	9220	9220	9220	9220	0
585	20250219	101300	19421810	9220	9220	9220	9220	0
586	20250219	101200	19421810	9220	9220	9220	9220	0
587	20250219	101100	19421810	9220	9220	9220	9220	0
588	20250219	101000	19421810	9220	9220	9220	9220	1
589	20250219	100900	19412590	9220	9220	9220	9220	30
590	20250219	100800	19135990	9210	9210	9210	9210	0
591	20250219	100700	19135990	9210	9210	9210	9210	14
592	20250219	100600	19007050	9200	9200	9200	9200	0
593	20250219	100500	19007050	9200	9200	9200	9200	0
594	20250219	100400	19007050	9200	9200	9200	9200	0
595	20250219	100300	19007050	9200	9200	9200	9200	0
596	20250219	100200	19007050	9200	9200	9200	9200	449
597	20250219	100100	14876250	9180	9180	9180	9180	555
598	20250219	100000	9781350	9170	9170	9170	9170	0
599	20250219	095900	9781350	9170	9170	9170	9170	0
600	20250219	095800	9781350	9170	9170	9170	9170	0
601	20250219	095700	9781350	9170	9170	9170	9170	0
602	20250219	095600	9781350	9170	9170	9170	9170	0
603	20250219	095500	9781350	9170	9170	9170	9170	0
604	20250219	095400	9781350	9170	9170	9170	9170	0
605	20250219	095300	9781350	9170	9170	9170	9170	0
606	20250219	095200	9781350	9170	9170	9170	9170	0
607	20250219	095100	9781350	9170	9170	9170	9170	0
608	20250219	095000	9781350	9170	9170	9170	9170	0
609	20250219	094900	9781350	9170	9170	9170	9170	0
610	20250219	094800	9781350	9170	9170	9170	9170	0
611	20250219	094700	9781350	9170	9180	9180	9170	32
612	20250219	094600	9487610	9170	9170	9170	9170	0
613	20250219	094500	9487610	9170	9170	9170	9170	0
614	20250219	094400	9487610	9170	9170	9170	9170	0
615	20250219	094300	9487610	9170	9170	9170	9170	6
616	20250219	094200	9432590	9190	9190	9190	9190	0
617	20250219	094100	9432590	9190	9190	9190	9190	0
618	20250219	094000	9432590	9190	9190	9190	9190	0
619	20250219	093900	9432590	9190	9190	9190	9190	0
620	20250219	093800	9432590	9190	9190	9190	9190	0
621	20250219	093700	9432590	9190	9190	9190	9190	0
622	20250219	093600	9432590	9190	9190	9190	9190	0
623	20250219	093500	9432590	9190	9190	9190	9190	0
624	20250219	093400	9432590	9190	9190	9190	9190	5
625	20250219	093300	9386640	9160	9160	9160	9160	0
626	20250219	093200	9386640	9160	9160	9160	9160	0
627	20250219	093100	9386640	9160	9160	9160	9160	0
628	20250219	093000	9386640	9160	9160	9160	9160	0
629	20250219	092900	9386640	9160	9160	9160	9160	0
630	20250219	092800	9386640	9160	9160	9160	9160	0
631	20250219	092700	9386640	9160	9160	9160	9160	0
632	20250219	092600	9386640	9160	9160	9160	9160	0
633	20250219	092500	9386640	9160	9160	9160	9160	0
634	20250219	092400	9386640	9160	9160	9160	9160	0
635	20250219	092300	9386640	9160	9160	9160	9160	0
636	20250219	092200	9386640	9160	9160	9160	9160	0
637	20250219	092100	9386640	9160	9160	9160	9160	0
638	20250219	092000	9386640	9160	9160	9160	9160	0
639	20250219	091900	9386640	9160	9160	9160	9160	0
640	20250219	091800	9386640	9160	9160	9160	9160	0
641	20250219	091700	9386640	9160	9160	9160	9160	0
642	20250219	091600	9386640	9160	9170	9170	9160	40
643	20250219	091500	9020130	9250	9250	9250	9250	0
644	20250219	091400	9020130	9250	9250	9250	9250	0
645	20250219	091300	9020130	9250	9250	9250	9250	0
646	20250219	091200	9020130	9250	9250	9250	9250	0
647	20250219	091100	9020130	9250	9250	9250	9250	0
648	20250219	091000	9020130	9250	9250	9250	9250	0
649	20250219	090900	9020130	9250	9250	9250	9250	0
650	20250219	090800	9020130	9250	9250	9250	9250	30
651	20250219	090700	8742630	9190	9190	9190	9190	300
652	20250219	090600	5985630	9190	9200	9200	9190	300
653	20250219	090500	3228620	9190	9190	9190	9190	0
654	20250219	090400	3228620	9190	9250	9250	9190	300
655	20250219	090300	471560	9250	9250	9250	9250	0
656	20250219	090200	471560	9250	9220	9250	9220	19
657	20250219	090100	296050	9130	9120	9130	9120	2
658	20250219	090000	277800	9260	9260	9260	9260	30