KissMeData/094280/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	200900	79195860	11870	11870	11870	11870	30
3	20250219	200800	79195860	11870	11870	11870	11870	0
4	20250219	200700	79195860	11870	11870	11870	11870	0
5	20250219	200600	79195860	11870	11870	11870	11870	0
6	20250219	200500	79195860	11870	11870	11870	11870	0
7	20250219	200400	79195860	11870	11870	11870	11870	0
8	20250219	200300	79195860	11870	11870	11870	11870	0
9	20250219	200200	79195860	11870	11870	11870	11870	0
10	20250219	200100	79195860	11870	11870	11870	11870	0
11	20250219	200000	79195860	11870	11870	11870	11870	0
12	20250219	195900	79195860	11870	11870	11870	11870	0
13	20250219	195800	79195860	11870	11870	11870	11870	0
14	20250219	195700	79195860	11870	11870	11870	11870	0
15	20250219	195600	79195860	11870	11870	11870	11870	0
16	20250219	195500	79195860	11870	11870	11870	11870	0
17	20250219	195400	79195860	11870	11870	11870	11870	0
18	20250219	195300	79195860	11870	11870	11870	11870	0
19	20250219	195200	79195860	11870	11870	11870	11870	0
20	20250219	195100	79195860	11870	11870	11870	11870	0
21	20250219	195000	79195860	11870	11870	11870	11870	0
22	20250219	194900	79195860	11870	11870	11870	11870	0
23	20250219	194800	79195860	11870	11870	11870	11870	0
24	20250219	194700	79195860	11870	11870	11870	11870	0
25	20250219	194600	79195860	11870	11870	11870	11870	0
26	20250219	194500	79195860	11870	11870	11870	11870	0
27	20250219	194400	79195860	11870	11870	11870	11870	0
28	20250219	194300	79195860	11870	11870	11870	11870	0
29	20250219	194200	79195860	11870	11870	11870	11870	0
30	20250219	194100	79195860	11870	11870	11870	11870	0
31	20250219	194000	79195860	11870	11870	11870	11870	0
32	20250219	193900	79195860	11870	11870	11870	11870	30
33	20250219	193800	79195860	11870	11870	11870	11870	0
34	20250219	193700	79195860	11870	11870	11870	11870	0
35	20250219	193600	79195860	11870	11870	11870	11870	0
36	20250219	193500	79195860	11870	11870	11870	11870	0
37	20250219	193400	79195860	11870	11870	11870	11870	0
38	20250219	193300	79195860	11870	11870	11870	11870	0
39	20250219	193200	79195860	11870	11870	11870	11870	0
40	20250219	193100	79195860	11870	11870	11870	11870	0
41	20250219	193000	79195860	11870	11870	11870	11870	0
42	20250219	192900	79195860	11870	11870	11870	11870	0
43	20250219	192800	79195860	11870	11870	11870	11870	0
44	20250219	192700	79195860	11870	11870	11870	11870	0
45	20250219	192600	79195860	11870	11870	11870	11870	0
46	20250219	192500	79195860	11870	11870	11870	11870	0
47	20250219	192400	79195860	11870	11870	11870	11870	0
48	20250219	192300	79195860	11870	11870	11870	11870	0
49	20250219	192200	79195860	11870	11870	11870	11870	0
50	20250219	192100	79195860	11870	11870	11870	11870	0
51	20250219	192000	79195860	11870	11870	11870	11870	0
52	20250219	191900	79195860	11870	11870	11870	11870	0
53	20250219	191800	79195860	11870	11870	11870	11870	0
54	20250219	191700	79195860	11870	11870	11870	11870	0
55	20250219	191600	79195860	11870	11870	11870	11870	0
56	20250219	191500	79195860	11870	11870	11870	11870	0
57	20250219	191400	79195860	11870	11870	11870	11870	0
58	20250219	191300	79195860	11870	11870	11870	11870	0
59	20250219	191200	79195860	11870	11870	11870	11870	0
60	20250219	191100	79195860	11870	11870	11870	11870	0
61	20250219	191000	79195860	11870	11870	11870	11870	0
62	20250219	190900	79195860	11870	11870	11870	11870	30
63	20250219	190800	79195860	11870	11870	11870	11870	0
64	20250219	190700	79195860	11870	11870	11870	11870	0
65	20250219	190600	79195860	11870	11870	11870	11870	0
66	20250219	190500	79195860	11870	11870	11870	11870	0
67	20250219	190400	79195860	11870	11870	11870	11870	0
68	20250219	190300	79195860	11870	11870	11870	11870	0
69	20250219	190200	79195860	11870	11870	11870	11870	0
70	20250219	190100	79195860	11870	11870	11870	11870	0
71	20250219	190000	79195860	11870	11870	11870	11870	0
72	20250219	185900	79195860	11870	11870	11870	11870	0
73	20250219	185800	79195860	11870	11870	11870	11870	0
74	20250219	185700	79195860	11870	11870	11870	11870	0
75	20250219	185600	79195860	11870	11870	11870	11870	0
76	20250219	185500	79195860	11870	11870	11870	11870	0
77	20250219	185400	79195860	11870	11870	11870	11870	0
78	20250219	185300	79195860	11870	11870	11870	11870	0
79	20250219	185200	79195860	11870	11870	11870	11870	0
80	20250219	185100	79195860	11870	11870	11870	11870	0
81	20250219	185000	79195860	11870	11870	11870	11870	0
82	20250219	184900	79195860	11870	11870	11870	11870	0
83	20250219	184800	79195860	11870	11870	11870	11870	0
84	20250219	184700	79195860	11870	11870	11870	11870	0
85	20250219	184600	79195860	11870	11870	11870	11870	0
86	20250219	184500	79195860	11870	11870	11870	11870	0
87	20250219	184400	79195860	11870	11870	11870	11870	0
88	20250219	184300	79195860	11870	11870	11870	11870	0
89	20250219	184200	79195860	11870	11870	11870	11870	0
90	20250219	184100	79195860	11870	11870	11870	11870	0
91	20250219	184000	79195860	11870	11870	11870	11870	0
92	20250219	183900	79195860	11870	11870	11870	11870	30
93	20250219	183800	79195860	11870	11870	11870	11870	0
94	20250219	183700	79195860	11870	11870	11870	11870	0
95	20250219	183600	79195860	11870	11870	11870	11870	0
96	20250219	183500	79195860	11870	11870	11870	11870	0
97	20250219	183400	79195860	11870	11870	11870	11870	0
98	20250219	183300	79195860	11870	11870	11870	11870	0
99	20250219	183200	79195860	11870	11870	11870	11870	0
100	20250219	183100	79195860	11870	11870	11870	11870	0
101	20250219	183000	79195860	11870	11870	11870	11870	0
102	20250219	182900	79195860	11870	11870	11870	11870	0
103	20250219	182800	79195860	11870	11870	11870	11870	0
104	20250219	182700	79195860	11870	11870	11870	11870	0
105	20250219	182600	79195860	11870	11870	11870	11870	0
106	20250219	182500	79195860	11870	11870	11870	11870	0
107	20250219	182400	79195860	11870	11870	11870	11870	0
108	20250219	182300	79195860	11870	11870	11870	11870	0
109	20250219	182200	79195860	11870	11870	11870	11870	0
110	20250219	182100	79195860	11870	11870	11870	11870	0
111	20250219	182000	79195860	11870	11870	11870	11870	0
112	20250219	181900	79195860	11870	11870	11870	11870	0
113	20250219	181800	79195860	11870	11870	11870	11870	0
114	20250219	181700	79195860	11870	11870	11870	11870	0
115	20250219	181600	79195860	11870	11870	11870	11870	0
116	20250219	181500	79195860	11870	11870	11870	11870	0
117	20250219	181400	79195860	11870	11870	11870	11870	0
118	20250219	181300	79195860	11870	11870	11870	11870	0
119	20250219	181200	79195860	11870	11870	11870	11870	0
120	20250219	181100	79195860	11870	11870	11870	11870	0
121	20250219	181000	79195860	11870	11870	11870	11870	0
122	20250219	180900	79195860	11870	11870	11870	11870	30
123	20250219	180800	79195860	11870	11870	11870	11870	0
124	20250219	180700	79195860	11870	11870	11870	11870	0
125	20250219	180600	79195860	11870	11870	11870	11870	0
126	20250219	180500	79195860	11870	11870	11870	11870	0
127	20250219	180400	79195860	11870	11870	11870	11870	0
128	20250219	180300	79195860	11870	11870	11870	11870	0
129	20250219	180200	79195860	11870	11870	11870	11870	0
130	20250219	180100	79195860	11870	11870	11870	11870	0
131	20250219	180000	79195860	11870	11870	11870	11870	0
132	20250219	175900	79195860	11870	11870	11870	11870	0
133	20250219	175800	79195860	11870	11870	11870	11870	0
134	20250219	175700	79195860	11870	11870	11870	11870	0
135	20250219	175600	79195860	11870	11870	11870	11870	0
136	20250219	175500	79195860	11870	11870	11870	11870	0
137	20250219	175400	79195860	11870	11870	11870	11870	0
138	20250219	175300	79195860	11870	11870	11870	11870	0
139	20250219	175200	79195860	11870	11870	11870	11870	0
140	20250219	175100	79195860	11870	11870	11870	11870	0
141	20250219	175000	79195860	11870	11870	11870	11870	0
142	20250219	174900	79195860	11870	11870	11870	11870	0
143	20250219	174800	79195860	11870	11870	11870	11870	0
144	20250219	174700	79195860	11870	11870	11870	11870	0
145	20250219	174600	79195860	11870	11870	11870	11870	0
146	20250219	174500	79195860	11870	11870	11870	11870	0
147	20250219	174400	79195860	11870	11870	11870	11870	0
148	20250219	174300	79195860	11870	11870	11870	11870	0
149	20250219	174200	79195860	11870	11870	11870	11870	0
150	20250219	174100	79195860	11870	11870	11870	11870	0
151	20250219	174000	79195860	11870	11870	11870	11870	0
152	20250219	173900	79195860	11870	11870	11870	11870	30
153	20250219	173800	79195860	11870	11870	11870	11870	0
154	20250219	173700	79195860	11870	11870	11870	11870	0
155	20250219	173600	79195860	11870	11870	11870	11870	0
156	20250219	173500	79195860	11870	11870	11870	11870	0
157	20250219	173400	79195860	11870	11870	11870	11870	0
158	20250219	173300	79195860	11870	11870	11870	11870	0
159	20250219	173200	79195860	11870	11870	11870	11870	0
160	20250219	173100	79195860	11870	11870	11870	11870	0
161	20250219	173000	79195860	11870	11870	11870	11870	0
162	20250219	172900	79195860	11870	11870	11870	11870	0
163	20250219	172800	79195860	11870	11870	11870	11870	0
164	20250219	172700	79195860	11870	11870	11870	11870	0
165	20250219	172600	79195860	11870	11870	11870	11870	0
166	20250219	172500	79195860	11870	11870	11870	11870	0
167	20250219	172400	79195860	11870	11870	11870	11870	0
168	20250219	172300	79195860	11870	11870	11870	11870	0
169	20250219	172200	79195860	11870	11870	11870	11870	0
170	20250219	172100	79195860	11870	11870	11870	11870	0
171	20250219	172000	79195860	11870	11870	11870	11870	0
172	20250219	171900	79195860	11870	11870	11870	11870	0
173	20250219	171800	79195860	11870	11870	11870	11870	0
174	20250219	171700	79195860	11870	11870	11870	11870	0
175	20250219	171600	79195860	11870	11870	11870	11870	0
176	20250219	171500	79195860	11870	11870	11870	11870	0
177	20250219	171400	79195860	11870	11870	11870	11870	0
178	20250219	171300	79195860	11870	11870	11870	11870	0
179	20250219	171200	79195860	11870	11870	11870	11870	0
180	20250219	171100	79195860	11870	11870	11870	11870	0
181	20250219	171000	79195860	11870	11870	11870	11870	0
182	20250219	170900	79195860	11870	11870	11870	11870	30
183	20250219	170800	79195860	11870	11870	11870	11870	0
184	20250219	170700	79195860	11870	11870	11870	11870	0
185	20250219	170600	79195860	11870	11870	11870	11870	0
186	20250219	170500	79195860	11870	11870	11870	11870	0
187	20250219	170400	79195860	11870	11870	11870	11870	0
188	20250219	170300	79195860	11870	11870	11870	11870	0
189	20250219	170200	79195860	11870	11870	11870	11870	0
190	20250219	170100	79195860	11870	11870	11870	11870	0
191	20250219	170000	79195860	11870	11870	11870	11870	0
192	20250219	165900	79195860	11870	11870	11870	11870	0
193	20250219	165800	79195860	11870	11870	11870	11870	0
194	20250219	165700	79195860	11870	11870	11870	11870	0
195	20250219	165600	79195860	11870	11870	11870	11870	0
196	20250219	165500	79195860	11870	11870	11870	11870	0
197	20250219	165400	79195860	11870	11870	11870	11870	0
198	20250219	165300	79195860	11870	11870	11870	11870	0
199	20250219	165200	79195860	11870	11870	11870	11870	0
200	20250219	165100	79195860	11870	11870	11870	11870	0
201	20250219	165000	79195860	11870	11870	11870	11870	0
202	20250219	164900	79195860	11870	11870	11870	11870	0
203	20250219	164800	79195860	11870	11870	11870	11870	0
204	20250219	164700	79195860	11870	11870	11870	11870	0
205	20250219	164600	79195860	11870	11870	11870	11870	0
206	20250219	164500	79195860	11870	11870	11870	11870	0
207	20250219	164400	79195860	11870	11870	11870	11870	0
208	20250219	164300	79195860	11870	11870	11870	11870	0
209	20250219	164200	79195860	11870	11870	11870	11870	0
210	20250219	164100	79195860	11870	11870	11870	11870	0
211	20250219	164000	79195860	11870	11870	11870	11870	0
212	20250219	163900	79195860	11870	11870	11870	11870	30
213	20250219	163800	79195860	11870	11870	11870	11870	0
214	20250219	163700	79195860	11870	11870	11870	11870	0
215	20250219	163600	79195860	11870	11870	11870	11870	0
216	20250219	163500	79195860	11870	11870	11870	11870	0
217	20250219	163400	79195860	11870	11870	11870	11870	0
218	20250219	163300	79195860	11870	11870	11870	11870	0
219	20250219	163200	79195860	11870	11870	11870	11870	0
220	20250219	163100	79195860	11870	11870	11870	11870	0
221	20250219	163000	79195860	11870	11870	11870	11870	0
222	20250219	162900	79195860	11870	11870	11870	11870	0
223	20250219	162800	79195860	11870	11870	11870	11870	0
224	20250219	162700	79195860	11870	11870	11870	11870	0
225	20250219	162600	79195860	11870	11870	11870	11870	0
226	20250219	162500	79195860	11870	11870	11870	11870	0
227	20250219	162400	79195860	11870	11870	11870	11870	0
228	20250219	162300	79195860	11870	11870	11870	11870	0
229	20250219	162200	79195860	11870	11870	11870	11870	0
230	20250219	162100	79195860	11870	11870	11870	11870	0
231	20250219	162000	79195860	11870	11870	11870	11870	0
232	20250219	161900	79195860	11870	11870	11870	11870	0
233	20250219	161800	79195860	11870	11870	11870	11870	0
234	20250219	161700	79195860	11870	11870	11870	11870	0
235	20250219	161600	79195860	11870	11870	11870	11870	0
236	20250219	161500	79195860	11870	11870	11870	11870	0
237	20250219	161400	79195860	11870	11870	11870	11870	0
238	20250219	161300	79195860	11870	11870	11870	11870	0
239	20250219	161200	79195860	11870	11870	11870	11870	0
240	20250219	161100	79195860	11870	11870	11870	11870	0
241	20250219	161000	79195860	11870	11870	11870	11870	0
242	20250219	160900	79195860	11870	11870	11870	11870	30
243	20250219	160800	79195860	11870	11870	11870	11870	0
244	20250219	160700	79195860	11870	11870	11870	11870	0
245	20250219	160600	79195860	11870	11870	11870	11870	0
246	20250219	160500	79195860	11870	11870	11870	11870	0
247	20250219	160400	79195860	11870	11870	11870	11870	0
248	20250219	160300	79195860	11870	11870	11870	11870	0
249	20250219	160200	79195860	11870	11870	11870	11870	0
250	20250219	160100	79195860	11870	11870	11870	11870	0
251	20250219	160000	79195860	11870	11870	11870	11870	0
252	20250219	155900	79195860	11870	11870	11870	11870	0
253	20250219	155800	79195860	11870	11870	11870	11870	0
254	20250219	155700	79195860	11870	11870	11870	11870	0
255	20250219	155600	79195860	11870	11870	11870	11870	0
256	20250219	155500	79195860	11870	11870	11870	11870	0
257	20250219	155400	79195860	11870	11870	11870	11870	0
258	20250219	155300	79195860	11870	11870	11870	11870	0
259	20250219	155200	79195860	11870	11870	11870	11870	0
260	20250219	155100	79195860	11870	11870	11870	11870	0
261	20250219	155000	79195860	11870	11870	11870	11870	0
262	20250219	154900	79195860	11870	11870	11870	11870	0
263	20250219	154800	79195860	11870	11870	11870	11870	0
264	20250219	154700	79195860	11870	11870	11870	11870	0
265	20250219	154600	79195860	11870	11870	11870	11870	0
266	20250219	154500	79195860	11870	11870	11870	11870	0
267	20250219	154400	79195860	11870	11870	11870	11870	0
268	20250219	154300	79195860	11870	11870	11870	11870	0
269	20250219	154200	79195860	11870	11870	11870	11870	0
270	20250219	154100	79195860	11870	11870	11870	11870	0
271	20250219	154000	79195860	11870	11870	11870	11870	0
272	20250219	153900	79195860	11870	11870	11870	11870	30
273	20250219	153800	79195860	11870	11870	11870	11870	0
274	20250219	153700	79195860	11870	11870	11870	11870	0
275	20250219	153600	79195860	11870	11870	11870	11870	0
276	20250219	153500	79195860	11870	11870	11870	11870	0
277	20250219	153400	79195860	11870	11870	11870	11870	0
278	20250219	153300	79195860	11870	11870	11870	11870	0
279	20250219	153200	79195860	11870	11870	11870	11870	0
280	20250219	153100	79195860	11870	11870	11870	11870	0
281	20250219	153000	79195860	11870	11870	11870	11870	30
282	20250219	152900	78839760	11880	11880	11880	11880	0
283	20250219	152800	78839760	11880	11880	11880	11880	0
284	20250219	152700	78839760	11880	11880	11880	11880	0
285	20250219	152600	78839760	11880	11880	11880	11880	0
286	20250219	152500	78839760	11880	11880	11880	11880	0
287	20250219	152400	78839760	11880	11880	11880	11880	0
288	20250219	152300	78839760	11880	11880	11880	11880	0
289	20250219	152200	78839760	11880	11880	11880	11880	0
290	20250219	152100	78839760	11880	11880	11880	11880	0
291	20250219	152000	78839760	11880	11880	11880	11880	0
292	20250219	151900	78839760	11880	11880	11880	11880	5
293	20250219	151800	78780360	11870	11870	11870	11870	0
294	20250219	151700	78780360	11870	11870	11870	11870	0
295	20250219	151600	78780360	11870	11870	11870	11870	0
296	20250219	151500	78780360	11870	11870	11870	11870	1
297	20250219	151400	78768490	11870	11870	11870	11870	100
298	20250219	151300	77581490	11870	11870	11870	11870	0
299	20250219	151200	77581490	11870	11870	11870	11870	0
300	20250219	151100	77581490	11870	11870	11870	11870	0
301	20250219	151000	77581490	11870	11870	11870	11870	2
302	20250219	150900	77557750	11870	11870	11870	11870	0
303	20250219	150800	77557750	11870	11870	11870	11870	2
304	20250219	150700	77534010	11870	11870	11870	11870	0
305	20250219	150600	77534010	11870	11870	11870	11870	0
306	20250219	150500	77534010	11870	11870	11870	11870	0
307	20250219	150400	77534010	11870	11870	11870	11870	0
308	20250219	150300	77534010	11870	11870	11870	11870	2
309	20250219	150200	77510270	11870	11870	11870	11870	1
310	20250219	150100	77498400	11870	11870	11870	11870	6
311	20250219	150000	77427180	11870	11870	11870	11870	5
312	20250219	145900	77367830	11870	11870	11870	11870	0
313	20250219	145800	77367830	11870	11870	11870	11870	117
314	20250219	145700	75979040	11870	11870	11870	11870	0
315	20250219	145600	75979040	11870	11870	11870	11870	0
316	20250219	145500	75979040	11870	11870	11870	11870	0
317	20250219	145400	75979040	11870	11870	11870	11870	0
318	20250219	145300	75979040	11870	11870	11870	11870	0
319	20250219	145200	75979040	11870	11870	11870	11870	0
320	20250219	145100	75979040	11870	11870	11870	11870	7
321	20250219	145000	75895950	11860	11860	11860	11860	0
322	20250219	144900	75895950	11860	11860	11860	11860	56
323	20250219	144800	75231790	11860	11860	11860	11860	0
324	20250219	144700	75231790	11860	11860	11860	11860	175
325	20250219	144600	73156290	11860	11860	11860	11860	0
326	20250219	144500	73156290	11860	11860	11860	11860	0
327	20250219	144400	73156290	11860	11860	11860	11860	0
328	20250219	144300	73156290	11860	11860	11860	11860	0
329	20250219	144200	73156290	11860	11860	11860	11860	0
330	20250219	144100	73156290	11860	11860	11860	11860	0
331	20250219	144000	73156290	11860	11860	11860	11860	0
332	20250219	143900	73156290	11860	11860	11860	11860	0
333	20250219	143800	73156290	11860	11860	11860	11860	0
334	20250219	143700	73156290	11860	11860	11860	11860	0
335	20250219	143600	73156290	11860	11860	11860	11860	0
336	20250219	143500	73156290	11860	11860	11860	11860	0
337	20250219	143400	73156290	11860	11860	11860	11860	0
338	20250219	143300	73156290	11860	11860	11860	11860	0
339	20250219	143200	73156290	11860	11860	11860	11860	0
340	20250219	143100	73156290	11860	11860	11860	11860	0
341	20250219	143000	73156290	11860	11860	11860	11860	0
342	20250219	142900	73156290	11860	11860	11860	11860	1
343	20250219	142800	73144430	11870	11870	11870	11870	0
344	20250219	142700	73144430	11870	11870	11870	11870	0
345	20250219	142600	73144430	11870	11870	11870	11870	0
346	20250219	142500	73144430	11870	11870	11870	11870	0
347	20250219	142400	73144430	11870	11870	11870	11870	0
348	20250219	142300	73144430	11870	11870	11870	11870	0
349	20250219	142200	73144430	11870	11870	11870	11870	2
350	20250219	142100	73120690	11860	11860	11860	11860	0
351	20250219	142000	73120690	11860	11860	11860	11860	0
352	20250219	141900	73120690	11860	11860	11860	11860	0
353	20250219	141800	73120690	11860	11860	11860	11860	0
354	20250219	141700	73120690	11860	11860	11860	11860	0
355	20250219	141600	73120690	11860	11860	11860	11860	0
356	20250219	141500	73120690	11860	11860	11860	11860	0
357	20250219	141400	73120690	11860	11860	11860	11860	0
358	20250219	141300	73120690	11860	11860	11860	11860	0
359	20250219	141200	73120690	11860	11860	11860	11860	0
360	20250219	141100	73120690	11860	11860	11860	11860	0
361	20250219	141000	73120690	11860	11860	11860	11860	0
362	20250219	140900	73120690	11860	11860	11860	11860	0
363	20250219	140800	73120690	11860	11860	11860	11860	10
364	20250219	140700	73002090	11880	11880	11880	11880	0
365	20250219	140600	73002090	11880	11880	11880	11880	0
366	20250219	140500	73002090	11880	11880	11880	11880	0
367	20250219	140400	73002090	11880	11880	11880	11880	1
368	20250219	140300	72990210	11880	11880	11880	11880	1
369	20250219	140200	72978330	11880	11880	11880	11880	5
370	20250219	140100	72918930	11880	11880	11880	11880	3
371	20250219	140000	72883290	11880	11880	11880	11880	0
372	20250219	135900	72883290	11880	11880	11880	11880	0
373	20250219	135800	72883290	11880	11880	11880	11880	1
374	20250219	135700	72871410	11870	11870	11870	11870	6
375	20250219	135600	72800190	11870	11870	11870	11870	4
376	20250219	135500	72752710	11860	11860	11860	11860	0
377	20250219	135400	72752710	11860	11860	11860	11860	0
378	20250219	135300	72752710	11860	11860	11860	11860	0
379	20250219	135200	72752710	11860	11860	11860	11860	947
380	20250219	135100	61521290	11860	11860	11860	11860	0
381	20250219	135000	61521290	11860	11860	11860	11860	0
382	20250219	134900	61521290	11860	11860	11860	11860	0
383	20250219	134800	61521290	11860	11860	11860	11860	0
384	20250219	134700	61521290	11860	11860	11860	11860	0
385	20250219	134600	61521290	11860	11860	11860	11860	0
386	20250219	134500	61521290	11860	11860	11860	11860	0
387	20250219	134400	61521290	11860	11860	11860	11860	22
388	20250219	134300	61260370	11860	11860	11860	11860	0
389	20250219	134200	61260370	11860	11860	11860	11860	0
390	20250219	134100	61260370	11860	11860	11860	11860	0
391	20250219	134000	61260370	11860	11860	11860	11860	0
392	20250219	133900	61260370	11860	11860	11860	11860	0
393	20250219	133800	61260370	11860	11860	11860	11860	685
394	20250219	133700	53136270	11860	11860	11860	11860	0
395	20250219	133600	53136270	11860	11860	11860	11860	0
396	20250219	133500	53136270	11860	11860	11860	11860	0
397	20250219	133400	53136270	11860	11860	11860	11860	0
398	20250219	133300	53136270	11860	11860	11860	11860	0
399	20250219	133200	53136270	11860	11860	11860	11860	1
400	20250219	133100	53124410	11850	11850	11850	11850	20
401	20250219	133000	52887410	11860	11860	11860	11860	0
402	20250219	132900	52887410	11860	11860	11860	11860	0
403	20250219	132800	52887410	11860	11860	11860	11860	0
404	20250219	132700	52887410	11860	11860	11860	11860	0
405	20250219	132600	52887410	11860	11860	11860	11860	0
406	20250219	132500	52887410	11860	11860	11860	11860	0
407	20250219	132400	52887410	11860	11860	11860	11860	50
408	20250219	132300	52294410	11850	11850	11850	11850	0
409	20250219	132200	52294410	11850	11850	11850	11850	0
410	20250219	132100	52294410	11850	11850	11850	11850	0
411	20250219	132000	52294410	11850	11850	11850	11850	0
412	20250219	131900	52294410	11850	11850	11850	11850	0
413	20250219	131800	52294410	11850	11850	11850	11850	13
414	20250219	131700	52140360	11850	11850	11850	11850	1
415	20250219	131600	52128510	11850	11850	11850	11850	0
416	20250219	131500	52128510	11850	11850	11850	11850	20
417	20250219	131400	51891510	11860	11860	11860	11860	0
418	20250219	131300	51891510	11860	11860	11860	11860	0
419	20250219	131200	51891510	11860	11860	11860	11860	0
420	20250219	131100	51891510	11860	11860	11860	11860	0
421	20250219	131000	51891510	11860	11860	11860	11860	0
422	20250219	130900	51891510	11860	11860	11860	11860	0
423	20250219	130800	51891510	11860	11860	11860	11860	0
424	20250219	130700	51891510	11860	11860	11860	11860	0
425	20250219	130600	51891510	11860	11860	11860	11860	5
426	20250219	130500	51832210	11850	11850	11850	11850	0
427	20250219	130400	51832210	11850	11850	11850	11850	0
428	20250219	130300	51832210	11850	11850	11850	11850	0
429	20250219	130200	51832210	11850	11850	11850	11850	2
430	20250219	130100	51808510	11860	11860	11860	11860	60
431	20250219	130000	51096910	11860	11860	11860	11860	1
432	20250219	125900	51085050	11860	11860	11860	11860	54
433	20250219	125800	50444610	11860	11860	11860	11860	0
434	20250219	125700	50444610	11860	11860	11860	11860	0
435	20250219	125600	50444610	11860	11870	11870	11860	410
436	20250219	125500	45581990	11870	11870	11870	11870	234
437	20250219	125400	42804410	11870	11870	11870	11870	0
438	20250219	125300	42804410	11870	11870	11870	11870	0
439	20250219	125200	42804410	11870	11880	11880	11870	2
440	20250219	125100	42780660	11880	11880	11880	11880	0
441	20250219	125000	42780660	11880	11880	11880	11880	0
442	20250219	124900	42780660	11880	11880	11880	11880	0
443	20250219	124800	42780660	11880	11880	11880	11880	0
444	20250219	124700	42780660	11880	11880	11880	11880	0
445	20250219	124600	42780660	11880	11880	11880	11880	0
446	20250219	124500	42780660	11880	11880	11880	11880	0
447	20250219	124400	42780660	11880	11880	11880	11880	0
448	20250219	124300	42780660	11880	11880	11880	11880	0
449	20250219	124200	42780660	11880	11880	11880	11880	0
450	20250219	124100	42780660	11880	11880	11880	11880	0
451	20250219	124000	42780660	11880	11880	11880	11880	0
452	20250219	123900	42780660	11880	11880	11880	11880	0
453	20250219	123800	42780660	11880	11880	11880	11880	0
454	20250219	123700	42780660	11880	11880	11880	11880	0
455	20250219	123600	42780660	11880	11880	11880	11880	0
456	20250219	123500	42780660	11880	11880	11880	11880	35
457	20250219	123400	42364860	11880	11880	11880	11880	45
458	20250219	123300	41830260	11880	11880	11880	11880	1
459	20250219	123200	41818380	11880	11880	11880	11880	0
460	20250219	123100	41818380	11880	11870	11880	11870	89
461	20250219	123000	40761110	11870	11870	11870	11870	12
462	20250219	122900	40618670	11860	11860	11860	11860	0
463	20250219	122800	40618670	11860	11860	11860	11860	0
464	20250219	122700	40618670	11860	11860	11860	11860	0
465	20250219	122600	40618670	11860	11870	11870	11860	51
466	20250219	122500	40013310	11870	11870	11870	11870	0
467	20250219	122400	40013310	11870	11870	11870	11870	0
468	20250219	122300	40013310	11870	11870	11870	11870	0
469	20250219	122200	40013310	11870	11870	11870	11870	0
470	20250219	122100	40013310	11870	11870	11870	11870	0
471	20250219	122000	40013310	11870	11870	11870	11870	0
472	20250219	121900	40013310	11870	11870	11870	11870	2
473	20250219	121800	39989570	11860	11860	11860	11860	0
474	20250219	121700	39989570	11860	11860	11860	11860	0
475	20250219	121600	39989570	11860	11860	11860	11860	0
476	20250219	121500	39989570	11860	11860	11860	11860	0
477	20250219	121400	39989570	11860	11860	11860	11860	0
478	20250219	121300	39989570	11860	11860	11860	11860	4
479	20250219	121200	39942130	11870	11870	11870	11870	0
480	20250219	121100	39942130	11870	11870	11870	11870	0
481	20250219	121000	39942130	11870	11870	11870	11870	1
482	20250219	120900	39930260	11870	11870	11870	11870	1
483	20250219	120800	39918390	11850	11850	11850	11850	0
484	20250219	120700	39918390	11850	11850	11850	11850	0
485	20250219	120600	39918390	11850	11850	11850	11850	0
486	20250219	120500	39918390	11850	11850	11850	11850	0
487	20250219	120400	39918390	11850	11850	11850	11850	0
488	20250219	120300	39918390	11850	11850	11850	11850	0
489	20250219	120200	39918390	11850	11850	11850	11850	0
490	20250219	120100	39918390	11850	11850	11850	11850	0
491	20250219	120000	39918390	11850	11850	11850	11850	0
492	20250219	115900	39918390	11850	11850	11850	11850	0
493	20250219	115800	39918390	11850	11850	11850	11850	0
494	20250219	115700	39918390	11850	11850	11850	11850	48
495	20250219	115600	39349590	11850	11850	11850	11850	0
496	20250219	115500	39349590	11850	11850	11850	11850	0
497	20250219	115400	39349590	11850	11850	11850	11850	0
498	20250219	115300	39349590	11850	11850	11850	11850	0
499	20250219	115200	39349590	11850	11860	11860	11850	62
500	20250219	115100	38614870	11870	11870	11870	11870	0
501	20250219	115000	38614870	11870	11870	11870	11870	0
502	20250219	114900	38614870	11870	11870	11870	11870	0
503	20250219	114800	38614870	11870	11870	11870	11870	0
504	20250219	114700	38614870	11870	11870	11870	11870	1
505	20250219	114600	38603000	11870	11870	11870	11870	1
506	20250219	114500	38591130	11850	11850	11850	11850	0
507	20250219	114400	38591130	11850	11850	11850	11850	0
508	20250219	114300	38591130	11850	11850	11850	11850	0
509	20250219	114200	38591130	11850	11850	11850	11850	1
510	20250219	114100	38579280	11850	11850	11850	11850	0
511	20250219	114000	38579280	11850	11860	11860	11850	28
512	20250219	113900	38247370	11870	11870	11870	11870	1
513	20250219	113800	38235500	11860	11860	11860	11860	0
514	20250219	113700	38235500	11860	11860	11870	11860	30
515	20250219	113600	37879600	11860	11860	11860	11860	0
516	20250219	113500	37879600	11860	11860	11860	11860	76
517	20250219	113400	36978240	11860	11860	11860	11860	5
518	20250219	113300	36918940	11860	11860	11860	11860	0
519	20250219	113200	36918940	11860	11860	11860	11860	0
520	20250219	113100	36918940	11860	11860	11860	11860	0
521	20250219	113000	36918940	11860	11860	11860	11860	2
522	20250219	112900	36895220	11860	11860	11860	11860	9
523	20250219	112800	36788480	11870	11870	11870	11870	1
524	20250219	112700	36776610	11860	11860	11860	11860	0
525	20250219	112600	36776610	11860	11860	11860	11860	79
526	20250219	112500	35839670	11860	11860	11860	11860	0
527	20250219	112400	35839670	11860	11860	11860	11860	0
528	20250219	112300	35839670	11860	11860	11860	11860	0
529	20250219	112200	35839670	11860	11860	11860	11860	0
530	20250219	112100	35839670	11860	11860	11860	11860	0
531	20250219	112000	35839670	11860	11870	11870	11860	59
532	20250219	111900	35139760	11870	11860	11870	11860	439
533	20250219	111800	29928910	11860	11860	11860	11860	0
534	20250219	111700	29928910	11860	11860	11860	11860	0
535	20250219	111600	29928910	11860	11860	11860	11860	2
536	20250219	111500	29905190	11870	11870	11870	11870	0
537	20250219	111400	29905190	11870	11870	11870	11870	0
538	20250219	111300	29905190	11870	11870	11870	11870	0
539	20250219	111200	29905190	11870	11870	11870	11870	0
540	20250219	111100	29905190	11870	11870	11870	11870	2
541	20250219	111000	29881450	11870	11870	11870	11870	0
542	20250219	110900	29881450	11870	11870	11870	11870	9
543	20250219	110800	29774620	11870	11870	11870	11870	3
544	20250219	110700	29739010	11860	11860	11860	11860	0
545	20250219	110600	29739010	11860	11860	11860	11860	10
546	20250219	110500	29620410	11860	11860	11860	11860	0
547	20250219	110400	29620410	11860	11860	11860	11860	0
548	20250219	110300	29620410	11860	11860	11860	11860	0
549	20250219	110200	29620410	11860	11860	11860	11860	10
550	20250219	110100	29501810	11870	11870	11870	11870	0
551	20250219	110000	29501810	11870	11870	11870	11870	1
552	20250219	105900	29489940	11870	11870	11870	11870	45
553	20250219	105800	28955790	11870	11870	11870	11870	0
554	20250219	105700	28955790	11870	11870	11870	11870	0
555	20250219	105600	28955790	11870	11870	11870	11870	0
556	20250219	105500	28955790	11870	11870	11870	11870	30
557	20250219	105400	28599690	11870	11870	11870	11870	50
558	20250219	105300	28006190	11870	11860	11870	11860	55
559	20250219	105200	27353380	11860	11860	11860	11860	799
560	20250219	105100	17877240	11850	11850	11850	11850	147
561	20250219	105000	16135290	11840	11840	11840	11840	0
562	20250219	104900	16135290	11840	11840	11840	11840	5
563	20250219	104800	16076090	11830	11830	11830	11830	0
564	20250219	104700	16076090	11830	11830	11830	11830	0
565	20250219	104600	16076090	11830	11830	11830	11830	0
566	20250219	104500	16076090	11830	11830	11830	11830	0
567	20250219	104400	16076090	11830	11830	11830	11830	0
568	20250219	104300	16076090	11830	11830	11830	11830	0
569	20250219	104200	16076090	11830	11830	11830	11830	0
570	20250219	104100	16076090	11830	11830	11830	11830	0
571	20250219	104000	16076090	11830	11850	11850	11830	11
572	20250219	103900	15945760	11830	11830	11830	11830	0
573	20250219	103800	15945760	11830	11830	11830	11830	0
574	20250219	103700	15945760	11830	11830	11830	11830	0
575	20250219	103600	15945760	11830	11830	11830	11830	0
576	20250219	103500	15945760	11830	11830	11830	11830	0
577	20250219	103400	15945760	11830	11830	11830	11830	0
578	20250219	103300	15945760	11830	11830	11830	11830	10
579	20250219	103200	15827460	11820	11820	11820	11820	0
580	20250219	103100	15827460	11820	11820	11820	11820	0
581	20250219	103000	15827460	11820	11820	11820	11820	0
582	20250219	102900	15827460	11820	11820	11820	11820	0
583	20250219	102800	15827460	11820	11820	11820	11820	0
584	20250219	102700	15827460	11820	11820	11820	11820	0
585	20250219	102600	15827460	11820	11820	11820	11820	0
586	20250219	102500	15827460	11820	11820	11820	11820	0
587	20250219	102400	15827460	11820	11820	11820	11820	0
588	20250219	102300	15827460	11820	11820	11820	11820	0
589	20250219	102200	15827460	11820	11820	11820	11820	0
590	20250219	102100	15827460	11820	11820	11820	11820	0
591	20250219	102000	15827460	11820	11820	11820	11820	0
592	20250219	101900	15827460	11820	11820	11820	11820	0
593	20250219	101800	15827460	11820	11820	11820	11820	0
594	20250219	101700	15827460	11820	11820	11820	11820	0
595	20250219	101600	15827460	11820	11840	11840	11820	241
596	20250219	101500	12977060	11850	11850	11850	11850	0
597	20250219	101400	12977060	11850	11850	11850	11850	0
598	20250219	101300	12977060	11850	11850	11850	11850	1
599	20250219	101200	12965210	11850	11850	11850	11850	0
600	20250219	101100	12965210	11850	11850	11850	11850	0
601	20250219	101000	12965210	11850	11850	11850	11850	0
602	20250219	100900	12965210	11850	11850	11850	11850	0
603	20250219	100800	12965210	11850	11850	11850	11850	0
604	20250219	100700	12965210	11850	11850	11850	11850	0
605	20250219	100600	12965210	11850	11850	11850	11850	5
606	20250219	100500	12905960	11850	11850	11850	11850	1
607	20250219	100400	12894110	11850	11850	11850	11850	0
608	20250219	100300	12894110	11850	11850	11850	11850	0
609	20250219	100200	12894110	11850	11850	11850	11850	0
610	20250219	100100	12894110	11850	11850	11850	11850	5
611	20250219	100000	12834860	11850	11850	11850	11850	1
612	20250219	095900	12823010	11850	11850	11850	11850	0
613	20250219	095800	12823010	11850	11850	11850	11850	0
614	20250219	095700	12823010	11850	11850	11850	11850	0
615	20250219	095600	12823010	11850	11850	11850	11850	17
616	20250219	095500	12621560	11850	11850	11850	11850	0
617	20250219	095400	12621560	11850	11850	11850	11850	0
618	20250219	095300	12621560	11850	11850	11850	11850	187
619	20250219	095200	10405610	11830	11830	11830	11830	0
620	20250219	095100	10405610	11830	11830	11830	11830	0
621	20250219	095000	10405610	11830	11830	11830	11830	0
622	20250219	094900	10405610	11830	11830	11830	11830	0
623	20250219	094800	10405610	11830	11830	11830	11830	18
624	20250219	094700	10192670	11830	11830	11830	11830	0
625	20250219	094600	10192670	11830	11830	11830	11830	18
626	20250219	094500	9979730	11850	11850	11850	11850	0
627	20250219	094400	9979730	11850	11850	11850	11850	0
628	20250219	094300	9979730	11850	11840	11850	11840	31
629	20250219	094200	9612610	11830	11830	11830	11830	0
630	20250219	094100	9612610	11830	11830	11830	11830	0
631	20250219	094000	9612610	11830	11830	11830	11830	1
632	20250219	093900	9600780	11840	11840	11840	11840	0
633	20250219	093800	9600780	11840	11840	11840	11840	1
634	20250219	093700	9588940	11840	11840	11840	11840	5
635	20250219	093600	9529740	11840	11840	11840	11840	1
636	20250219	093500	9517900	11830	11830	11830	11830	0
637	20250219	093400	9517900	11830	11840	11840	11830	49
638	20250219	093300	8938190	11840	11840	11840	11840	0
639	20250219	093200	8938190	11840	11840	11840	11840	0
640	20250219	093100	8938190	11840	11840	11840	11840	1
641	20250219	093000	8926350	11840	11840	11840	11840	1
642	20250219	092900	8914510	11840	11840	11840	11840	0
643	20250219	092800	8914510	11840	11840	11840	11840	22
644	20250219	092700	8654030	11840	11840	11840	11840	0
645	20250219	092600	8654030	11840	11840	11840	11840	0
646	20250219	092500	8654030	11840	11840	11840	11840	2
647	20250219	092400	8630350	11830	11830	11830	11830	0
648	20250219	092300	8630350	11830	11830	11830	11830	0
649	20250219	092200	8630350	11830	11830	11830	11830	3
650	20250219	092100	8594860	11830	11830	11830	11830	17
651	20250219	092000	8393750	11840	11840	11840	11820	132
652	20250219	091900	6833350	11850	11840	11850	11840	132
653	20250219	091800	5270460	11840	11840	11840	11840	0
654	20250219	091700	5270460	11840	11840	11840	11840	0
655	20250219	091600	5270460	11840	11840	11840	11840	0
656	20250219	091500	5270460	11840	11840	11840	11840	0
657	20250219	091400	5270460	11840	11840	11840	11840	0
658	20250219	091300	5270460	11840	11840	11840	11840	1
659	20250219	091200	5258620	11820	11820	11820	11820	0
660	20250219	091100	5258620	11820	11820	11820	11820	14
661	20250219	091000	5093140	11820	11820	11820	11820	100
662	20250219	090900	3911140	11830	11830	11830	11830	100
663	20250219	090800	2728140	11810	11820	11820	11810	68
664	20250219	090700	1925040	11810	11810	11810	11810	5
665	20250219	090600	1865990	11810	11810	11810	11810	0
666	20250219	090500	1865990	11810	11810	11810	11810	0
667	20250219	090400	1865990	11810	11820	11820	11810	10
668	20250219	090300	1747880	11810	11810	11810	11810	0
669	20250219	090200	1747880	11810	11810	11810	11810	0
670	20250219	090100	1747880	11810	11810	11810	11810	0
671	20250219	090000	1747880	11810	11810	11810	11810	148