KissMeData/107590/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	201800	18374900	72600	72600	72600	72600	1
3	20250219	201700	18374900	72600	72600	72600	72600	0
4	20250219	201600	18374900	72600	72600	72600	72600	0
5	20250219	201500	18374900	72600	72600	72600	72600	0
6	20250219	201400	18374900	72600	72600	72600	72600	0
7	20250219	201300	18374900	72600	72600	72600	72600	0
8	20250219	201200	18374900	72600	72600	72600	72600	0
9	20250219	201100	18374900	72600	72600	72600	72600	0
10	20250219	201000	18374900	72600	72600	72600	72600	0
11	20250219	200900	18374900	72600	72600	72600	72600	0
12	20250219	200800	18374900	72600	72600	72600	72600	0
13	20250219	200700	18374900	72600	72600	72600	72600	0
14	20250219	200600	18374900	72600	72600	72600	72600	0
15	20250219	200500	18374900	72600	72600	72600	72600	0
16	20250219	200400	18374900	72600	72600	72600	72600	0
17	20250219	200300	18374900	72600	72600	72600	72600	0
18	20250219	200200	18374900	72600	72600	72600	72600	0
19	20250219	200100	18374900	72600	72600	72600	72600	0
20	20250219	200000	18374900	72600	72600	72600	72600	0
21	20250219	195900	18374900	72600	72600	72600	72600	0
22	20250219	195800	18374900	72600	72600	72600	72600	0
23	20250219	195700	18374900	72600	72600	72600	72600	0
24	20250219	195600	18374900	72600	72600	72600	72600	0
25	20250219	195500	18374900	72600	72600	72600	72600	0
26	20250219	195400	18374900	72600	72600	72600	72600	0
27	20250219	195300	18374900	72600	72600	72600	72600	0
28	20250219	195200	18374900	72600	72600	72600	72600	0
29	20250219	195100	18374900	72600	72600	72600	72600	0
30	20250219	195000	18374900	72600	72600	72600	72600	0
31	20250219	194900	18374900	72600	72600	72600	72600	0
32	20250219	194800	18374900	72600	72600	72600	72600	1
33	20250219	194700	18374900	72600	72600	72600	72600	0
34	20250219	194600	18374900	72600	72600	72600	72600	0
35	20250219	194500	18374900	72600	72600	72600	72600	0
36	20250219	194400	18374900	72600	72600	72600	72600	0
37	20250219	194300	18374900	72600	72600	72600	72600	0
38	20250219	194200	18374900	72600	72600	72600	72600	0
39	20250219	194100	18374900	72600	72600	72600	72600	0
40	20250219	194000	18374900	72600	72600	72600	72600	0
41	20250219	193900	18374900	72600	72600	72600	72600	0
42	20250219	193800	18374900	72600	72600	72600	72600	0
43	20250219	193700	18374900	72600	72600	72600	72600	0
44	20250219	193600	18374900	72600	72600	72600	72600	0
45	20250219	193500	18374900	72600	72600	72600	72600	0
46	20250219	193400	18374900	72600	72600	72600	72600	0
47	20250219	193300	18374900	72600	72600	72600	72600	0
48	20250219	193200	18374900	72600	72600	72600	72600	0
49	20250219	193100	18374900	72600	72600	72600	72600	0
50	20250219	193000	18374900	72600	72600	72600	72600	0
51	20250219	192900	18374900	72600	72600	72600	72600	0
52	20250219	192800	18374900	72600	72600	72600	72600	0
53	20250219	192700	18374900	72600	72600	72600	72600	0
54	20250219	192600	18374900	72600	72600	72600	72600	0
55	20250219	192500	18374900	72600	72600	72600	72600	0
56	20250219	192400	18374900	72600	72600	72600	72600	0
57	20250219	192300	18374900	72600	72600	72600	72600	0
58	20250219	192200	18374900	72600	72600	72600	72600	0
59	20250219	192100	18374900	72600	72600	72600	72600	0
60	20250219	192000	18374900	72600	72600	72600	72600	0
61	20250219	191900	18374900	72600	72600	72600	72600	0
62	20250219	191800	18374900	72600	72600	72600	72600	1
63	20250219	191700	18374900	72600	72600	72600	72600	0
64	20250219	191600	18374900	72600	72600	72600	72600	0
65	20250219	191500	18374900	72600	72600	72600	72600	0
66	20250219	191400	18374900	72600	72600	72600	72600	0
67	20250219	191300	18374900	72600	72600	72600	72600	0
68	20250219	191200	18374900	72600	72600	72600	72600	0
69	20250219	191100	18374900	72600	72600	72600	72600	0
70	20250219	191000	18374900	72600	72600	72600	72600	0
71	20250219	190900	18374900	72600	72600	72600	72600	0
72	20250219	190800	18374900	72600	72600	72600	72600	0
73	20250219	190700	18374900	72600	72600	72600	72600	0
74	20250219	190600	18374900	72600	72600	72600	72600	0
75	20250219	190500	18374900	72600	72600	72600	72600	0
76	20250219	190400	18374900	72600	72600	72600	72600	0
77	20250219	190300	18374900	72600	72600	72600	72600	0
78	20250219	190200	18374900	72600	72600	72600	72600	0
79	20250219	190100	18374900	72600	72600	72600	72600	0
80	20250219	190000	18374900	72600	72600	72600	72600	0
81	20250219	185900	18374900	72600	72600	72600	72600	0
82	20250219	185800	18374900	72600	72600	72600	72600	0
83	20250219	185700	18374900	72600	72600	72600	72600	0
84	20250219	185600	18374900	72600	72600	72600	72600	0
85	20250219	185500	18374900	72600	72600	72600	72600	0
86	20250219	185400	18374900	72600	72600	72600	72600	0
87	20250219	185300	18374900	72600	72600	72600	72600	0
88	20250219	185200	18374900	72600	72600	72600	72600	0
89	20250219	185100	18374900	72600	72600	72600	72600	0
90	20250219	185000	18374900	72600	72600	72600	72600	0
91	20250219	184900	18374900	72600	72600	72600	72600	0
92	20250219	184800	18374900	72600	72600	72600	72600	1
93	20250219	184700	18374900	72600	72600	72600	72600	0
94	20250219	184600	18374900	72600	72600	72600	72600	0
95	20250219	184500	18374900	72600	72600	72600	72600	0
96	20250219	184400	18374900	72600	72600	72600	72600	0
97	20250219	184300	18374900	72600	72600	72600	72600	0
98	20250219	184200	18374900	72600	72600	72600	72600	0
99	20250219	184100	18374900	72600	72600	72600	72600	0
100	20250219	184000	18374900	72600	72600	72600	72600	0
101	20250219	183900	18374900	72600	72600	72600	72600	0
102	20250219	183800	18374900	72600	72600	72600	72600	0
103	20250219	183700	18374900	72600	72600	72600	72600	0
104	20250219	183600	18374900	72600	72600	72600	72600	0
105	20250219	183500	18374900	72600	72600	72600	72600	0
106	20250219	183400	18374900	72600	72600	72600	72600	0
107	20250219	183300	18374900	72600	72600	72600	72600	0
108	20250219	183200	18374900	72600	72600	72600	72600	0
109	20250219	183100	18374900	72600	72600	72600	72600	0
110	20250219	183000	18374900	72600	72600	72600	72600	0
111	20250219	182900	18374900	72600	72600	72600	72600	0
112	20250219	182800	18374900	72600	72600	72600	72600	0
113	20250219	182700	18374900	72600	72600	72600	72600	0
114	20250219	182600	18374900	72600	72600	72600	72600	0
115	20250219	182500	18374900	72600	72600	72600	72600	0
116	20250219	182400	18374900	72600	72600	72600	72600	0
117	20250219	182300	18374900	72600	72600	72600	72600	0
118	20250219	182200	18374900	72600	72600	72600	72600	0
119	20250219	182100	18374900	72600	72600	72600	72600	0
120	20250219	182000	18374900	72600	72600	72600	72600	0
121	20250219	181900	18374900	72600	72600	72600	72600	0
122	20250219	181800	18374900	72600	72600	72600	72600	1
123	20250219	181700	18374900	72600	72600	72600	72600	0
124	20250219	181600	18374900	72600	72600	72600	72600	0
125	20250219	181500	18374900	72600	72600	72600	72600	0
126	20250219	181400	18374900	72600	72600	72600	72600	0
127	20250219	181300	18374900	72600	72600	72600	72600	0
128	20250219	181200	18374900	72600	72600	72600	72600	0
129	20250219	181100	18374900	72600	72600	72600	72600	0
130	20250219	181000	18374900	72600	72600	72600	72600	0
131	20250219	180900	18374900	72600	72600	72600	72600	0
132	20250219	180800	18374900	72600	72600	72600	72600	0
133	20250219	180700	18374900	72600	72600	72600	72600	0
134	20250219	180600	18374900	72600	72600	72600	72600	0
135	20250219	180500	18374900	72600	72600	72600	72600	0
136	20250219	180400	18374900	72600	72600	72600	72600	0
137	20250219	180300	18374900	72600	72600	72600	72600	0
138	20250219	180200	18374900	72600	72600	72600	72600	0
139	20250219	180100	18374900	72600	72600	72600	72600	0
140	20250219	180000	18374900	72600	72600	72600	72600	0
141	20250219	175900	18374900	72600	72600	72600	72600	0
142	20250219	175800	18374900	72600	72600	72600	72600	0
143	20250219	175700	18374900	72600	72600	72600	72600	0
144	20250219	175600	18374900	72600	72600	72600	72600	0
145	20250219	175500	18374900	72600	72600	72600	72600	0
146	20250219	175400	18374900	72600	72600	72600	72600	0
147	20250219	175300	18374900	72600	72600	72600	72600	0
148	20250219	175200	18374900	72600	72600	72600	72600	0
149	20250219	175100	18374900	72600	72600	72600	72600	0
150	20250219	175000	18374900	72600	72600	72600	72600	0
151	20250219	174900	18374900	72600	72600	72600	72600	0
152	20250219	174800	18374900	72600	72600	72600	72600	1
153	20250219	174700	18374900	72600	72600	72600	72600	0
154	20250219	174600	18374900	72600	72600	72600	72600	0
155	20250219	174500	18374900	72600	72600	72600	72600	0
156	20250219	174400	18374900	72600	72600	72600	72600	0
157	20250219	174300	18374900	72600	72600	72600	72600	0
158	20250219	174200	18374900	72600	72600	72600	72600	0
159	20250219	174100	18374900	72600	72600	72600	72600	0
160	20250219	174000	18374900	72600	72600	72600	72600	0
161	20250219	173900	18374900	72600	72600	72600	72600	0
162	20250219	173800	18374900	72600	72600	72600	72600	0
163	20250219	173700	18374900	72600	72600	72600	72600	0
164	20250219	173600	18374900	72600	72600	72600	72600	0
165	20250219	173500	18374900	72600	72600	72600	72600	0
166	20250219	173400	18374900	72600	72600	72600	72600	0
167	20250219	173300	18374900	72600	72600	72600	72600	0
168	20250219	173200	18374900	72600	72600	72600	72600	0
169	20250219	173100	18374900	72600	72600	72600	72600	0
170	20250219	173000	18374900	72600	72600	72600	72600	0
171	20250219	172900	18374900	72600	72600	72600	72600	0
172	20250219	172800	18374900	72600	72600	72600	72600	0
173	20250219	172700	18374900	72600	72600	72600	72600	0
174	20250219	172600	18374900	72600	72600	72600	72600	0
175	20250219	172500	18374900	72600	72600	72600	72600	0
176	20250219	172400	18374900	72600	72600	72600	72600	0
177	20250219	172300	18374900	72600	72600	72600	72600	0
178	20250219	172200	18374900	72600	72600	72600	72600	0
179	20250219	172100	18374900	72600	72600	72600	72600	0
180	20250219	172000	18374900	72600	72600	72600	72600	0
181	20250219	171900	18374900	72600	72600	72600	72600	0
182	20250219	171800	18374900	72600	72600	72600	72600	1
183	20250219	171700	18374900	72600	72600	72600	72600	0
184	20250219	171600	18374900	72600	72600	72600	72600	0
185	20250219	171500	18374900	72600	72600	72600	72600	0
186	20250219	171400	18374900	72600	72600	72600	72600	0
187	20250219	171300	18374900	72600	72600	72600	72600	0
188	20250219	171200	18374900	72600	72600	72600	72600	0
189	20250219	171100	18374900	72600	72600	72600	72600	0
190	20250219	171000	18374900	72600	72600	72600	72600	0
191	20250219	170900	18374900	72600	72600	72600	72600	0
192	20250219	170800	18374900	72600	72600	72600	72600	0
193	20250219	170700	18374900	72600	72600	72600	72600	0
194	20250219	170600	18374900	72600	72600	72600	72600	0
195	20250219	170500	18374900	72600	72600	72600	72600	0
196	20250219	170400	18374900	72600	72600	72600	72600	0
197	20250219	170300	18374900	72600	72600	72600	72600	0
198	20250219	170200	18374900	72600	72600	72600	72600	0
199	20250219	170100	18374900	72600	72600	72600	72600	0
200	20250219	170000	18374900	72600	72600	72600	72600	0
201	20250219	165900	18374900	72600	72600	72600	72600	0
202	20250219	165800	18374900	72600	72600	72600	72600	0
203	20250219	165700	18374900	72600	72600	72600	72600	0
204	20250219	165600	18374900	72600	72600	72600	72600	0
205	20250219	165500	18374900	72600	72600	72600	72600	0
206	20250219	165400	18374900	72600	72600	72600	72600	0
207	20250219	165300	18374900	72600	72600	72600	72600	0
208	20250219	165200	18374900	72600	72600	72600	72600	0
209	20250219	165100	18374900	72600	72600	72600	72600	0
210	20250219	165000	18374900	72600	72600	72600	72600	0
211	20250219	164900	18374900	72600	72600	72600	72600	0
212	20250219	164800	18374900	72600	72600	72600	72600	1
213	20250219	164700	18374900	72600	72600	72600	72600	0
214	20250219	164600	18374900	72600	72600	72600	72600	0
215	20250219	164500	18374900	72600	72600	72600	72600	0
216	20250219	164400	18374900	72600	72600	72600	72600	0
217	20250219	164300	18374900	72600	72600	72600	72600	0
218	20250219	164200	18374900	72600	72600	72600	72600	0
219	20250219	164100	18374900	72600	72600	72600	72600	0
220	20250219	164000	18374900	72600	72600	72600	72600	0
221	20250219	163900	18374900	72600	72600	72600	72600	0
222	20250219	163800	18374900	72600	72600	72600	72600	0
223	20250219	163700	18374900	72600	72600	72600	72600	0
224	20250219	163600	18374900	72600	72600	72600	72600	0
225	20250219	163500	18374900	72600	72600	72600	72600	0
226	20250219	163400	18374900	72600	72600	72600	72600	0
227	20250219	163300	18374900	72600	72600	72600	72600	0
228	20250219	163200	18374900	72600	72600	72600	72600	0
229	20250219	163100	18374900	72600	72600	72600	72600	0
230	20250219	163000	18374900	72600	72600	72600	72600	0
231	20250219	162900	18374900	72600	72600	72600	72600	0
232	20250219	162800	18374900	72600	72600	72600	72600	0
233	20250219	162700	18374900	72600	72600	72600	72600	0
234	20250219	162600	18374900	72600	72600	72600	72600	0
235	20250219	162500	18374900	72600	72600	72600	72600	0
236	20250219	162400	18374900	72600	72600	72600	72600	0
237	20250219	162300	18374900	72600	72600	72600	72600	0
238	20250219	162200	18374900	72600	72600	72600	72600	0
239	20250219	162100	18374900	72600	72600	72600	72600	0
240	20250219	162000	18374900	72600	72600	72600	72600	0
241	20250219	161900	18374900	72600	72600	72600	72600	0
242	20250219	161800	18374900	72600	72600	72600	72600	1
243	20250219	161700	18374900	72600	72600	72600	72600	0
244	20250219	161600	18374900	72600	72600	72600	72600	0
245	20250219	161500	18374900	72600	72600	72600	72600	0
246	20250219	161400	18374900	72600	72600	72600	72600	0
247	20250219	161300	18374900	72600	72600	72600	72600	0
248	20250219	161200	18374900	72600	72600	72600	72600	0
249	20250219	161100	18374900	72600	72600	72600	72600	0
250	20250219	161000	18374900	72600	72600	72600	72600	0
251	20250219	160900	18374900	72600	72600	72600	72600	0
252	20250219	160800	18374900	72600	72600	72600	72600	0
253	20250219	160700	18374900	72600	72600	72600	72600	0
254	20250219	160600	18374900	72600	72600	72600	72600	0
255	20250219	160500	18374900	72600	72600	72600	72600	0
256	20250219	160400	18374900	72600	72600	72600	72600	0
257	20250219	160300	18374900	72600	72600	72600	72600	0
258	20250219	160200	18374900	72600	72600	72600	72600	0
259	20250219	160100	18374900	72600	72600	72600	72600	0
260	20250219	160000	18374900	72600	72600	72600	72600	0
261	20250219	155900	18374900	72600	72600	72600	72600	0
262	20250219	155800	18374900	72600	72600	72600	72600	0
263	20250219	155700	18374900	72600	72600	72600	72600	0
264	20250219	155600	18374900	72600	72600	72600	72600	0
265	20250219	155500	18374900	72600	72600	72600	72600	0
266	20250219	155400	18374900	72600	72600	72600	72600	0
267	20250219	155300	18374900	72600	72600	72600	72600	0
268	20250219	155200	18374900	72600	72600	72600	72600	0
269	20250219	155100	18374900	72600	72600	72600	72600	0
270	20250219	155000	18374900	72600	72600	72600	72600	0
271	20250219	154900	18374900	72600	72600	72600	72600	0
272	20250219	154800	18374900	72600	72600	72600	72600	1
273	20250219	154700	18374900	72600	72600	72600	72600	0
274	20250219	154600	18374900	72600	72600	72600	72600	0
275	20250219	154500	18374900	72600	72600	72600	72600	0
276	20250219	154400	18374900	72600	72600	72600	72600	0
277	20250219	154300	18374900	72600	72600	72600	72600	0
278	20250219	154200	18374900	72600	72600	72600	72600	0
279	20250219	154100	18374900	72600	72600	72600	72600	0
280	20250219	154000	18374900	72600	72600	72600	72600	0
281	20250219	153900	18374900	72600	72600	72600	72600	0
282	20250219	153800	18374900	72600	72600	72600	72600	0
283	20250219	153700	18374900	72600	72600	72600	72600	0
284	20250219	153600	18374900	72600	72600	72600	72600	0
285	20250219	153500	18374900	72600	72600	72600	72600	0
286	20250219	153400	18374900	72600	72600	72600	72600	0
287	20250219	153300	18374900	72600	72600	72600	72600	0
288	20250219	153200	18374900	72600	72600	72600	72600	0
289	20250219	153100	18374900	72600	72600	72600	72600	0
290	20250219	153000	18374900	72600	72600	72600	72600	1
291	20250219	152900	18302300	73000	73000	73000	73000	0
292	20250219	152800	18302300	73000	73000	73000	73000	0
293	20250219	152700	18302300	73000	73000	73000	73000	0
294	20250219	152600	18302300	73000	73000	73000	73000	0
295	20250219	152500	18302300	73000	73000	73000	73000	0
296	20250219	152400	18302300	73000	73000	73000	73000	0
297	20250219	152300	18302300	73000	73000	73000	73000	0
298	20250219	152200	18302300	73000	73000	73000	73000	0
299	20250219	152100	18302300	73000	73000	73000	73000	0
300	20250219	152000	18302300	73000	73000	73000	73000	0
301	20250219	151900	18302300	73000	73000	73000	73000	0
302	20250219	151800	18302300	73000	73000	73000	73000	0
303	20250219	151700	18302300	73000	73000	73000	73000	0
304	20250219	151600	18302300	73000	73000	73000	73000	0
305	20250219	151500	18302300	73000	73000	73000	73000	0
306	20250219	151400	18302300	73000	73000	73000	73000	0
307	20250219	151300	18302300	73000	73000	73000	73000	0
308	20250219	151200	18302300	73000	73000	73000	73000	0
309	20250219	151100	18302300	73000	73000	73000	73000	0
310	20250219	151000	18302300	73000	73000	73000	73000	0
311	20250219	150900	18302300	73000	73000	73000	73000	0
312	20250219	150800	18302300	73000	73000	73000	73000	0
313	20250219	150700	18302300	73000	73000	73000	73000	0
314	20250219	150600	18302300	73000	73000	73000	73000	0
315	20250219	150500	18302300	73000	73000	73000	73000	0
316	20250219	150400	18302300	73000	73000	73000	73000	0
317	20250219	150300	18302300	73000	73000	73000	73000	0
318	20250219	150200	18302300	73000	73000	73000	73000	0
319	20250219	150100	18302300	73000	73000	73000	73000	0
320	20250219	150000	18302300	73000	73000	73000	73000	10
321	20250219	145900	17572300	73000	73000	73000	73000	0
322	20250219	145800	17572300	73000	73000	73000	73000	0
323	20250219	145700	17572300	73000	73000	73000	73000	0
324	20250219	145600	17572300	73000	73000	73000	73000	0
325	20250219	145500	17572300	73000	73000	73000	73000	0
326	20250219	145400	17572300	73000	73000	73000	73000	0
327	20250219	145300	17572300	73000	73000	73000	73000	0
328	20250219	145200	17572300	73000	73000	73000	73000	0
329	20250219	145100	17572300	73000	73000	73000	73000	0
330	20250219	145000	17572300	73000	73000	73000	73000	0
331	20250219	144900	17572300	73000	73000	73000	73000	0
332	20250219	144800	17572300	73000	73000	73000	73000	0
333	20250219	144700	17572300	73000	73000	73000	73000	0
334	20250219	144600	17572300	73000	73000	73000	73000	0
335	20250219	144500	17572300	73000	73000	73000	73000	0
336	20250219	144400	17572300	73000	73000	73000	73000	0
337	20250219	144300	17572300	73000	73000	73000	73000	0
338	20250219	144200	17572300	73000	73000	73000	73000	0
339	20250219	144100	17572300	73000	73000	73000	73000	0
340	20250219	144000	17572300	73000	73000	73000	73000	0
341	20250219	143900	17572300	73000	73000	73000	73000	0
342	20250219	143800	17572300	73000	73000	73000	73000	0
343	20250219	143700	17572300	73000	73000	73000	73000	0
344	20250219	143600	17572300	73000	73000	73000	73000	0
345	20250219	143500	17572300	73000	73000	73000	73000	0
346	20250219	143400	17572300	73000	73000	73000	73000	0
347	20250219	143300	17572300	73000	73000	73000	73000	0
348	20250219	143200	17572300	73000	73000	73000	73000	0
349	20250219	143100	17572300	73000	73000	73000	73000	0
350	20250219	143000	17572300	73000	73000	73000	73000	20
351	20250219	142900	16112300	72900	72900	72900	72900	0
352	20250219	142800	16112300	72900	72900	72900	72900	0
353	20250219	142700	16112300	72900	72900	72900	72900	0
354	20250219	142600	16112300	72900	72900	72900	72900	0
355	20250219	142500	16112300	72900	72900	72900	72900	0
356	20250219	142400	16112300	72900	72900	72900	72900	0
357	20250219	142300	16112300	72900	72900	72900	72900	0
358	20250219	142200	16112300	72900	72900	72900	72900	0
359	20250219	142100	16112300	72900	72900	72900	72900	0
360	20250219	142000	16112300	72900	72900	72900	72900	0
361	20250219	141900	16112300	72900	72900	72900	72900	0
362	20250219	141800	16112300	72900	72900	72900	72900	0
363	20250219	141700	16112300	72900	72900	72900	72900	0
364	20250219	141600	16112300	72900	72900	72900	72900	0
365	20250219	141500	16112300	72900	72900	72900	72900	0
366	20250219	141400	16112300	72900	72900	72900	72900	0
367	20250219	141300	16112300	72900	72900	72900	72900	0
368	20250219	141200	16112300	72900	72900	72900	72900	0
369	20250219	141100	16112300	72900	72900	72900	72900	0
370	20250219	141000	16112300	72900	72900	72900	72900	0
371	20250219	140900	16112300	72900	72900	72900	72900	0
372	20250219	140800	16112300	72900	72900	72900	72900	0
373	20250219	140700	16112300	72900	72900	72900	72900	0
374	20250219	140600	16112300	72900	72900	72900	72900	0
375	20250219	140500	16112300	72900	72900	72900	72900	0
376	20250219	140400	16112300	72900	72900	72900	72900	0
377	20250219	140300	16112300	72900	72900	72900	72900	0
378	20250219	140200	16112300	72900	72900	72900	72900	0
379	20250219	140100	16112300	72900	72900	72900	72900	0
380	20250219	140000	16112300	72900	72900	72900	72900	0
381	20250219	135900	16112300	72900	72900	72900	72900	0
382	20250219	135800	16112300	72900	72900	72900	72900	0
383	20250219	135700	16112300	72900	72900	72900	72900	0
384	20250219	135600	16112300	72900	72900	72900	72900	0
385	20250219	135500	16112300	72900	72900	72900	72900	0
386	20250219	135400	16112300	72900	72900	72900	72900	0
387	20250219	135300	16112300	72900	72900	72900	72900	0
388	20250219	135200	16112300	72900	72900	72900	72900	0
389	20250219	135100	16112300	72900	72900	72900	72900	0
390	20250219	135000	16112300	72900	72900	72900	72900	0
391	20250219	134900	16112300	72900	72900	72900	72900	0
392	20250219	134800	16112300	72900	72900	72900	72900	0
393	20250219	134700	16112300	72900	72900	72900	72900	0
394	20250219	134600	16112300	72900	72900	72900	72900	0
395	20250219	134500	16112300	72900	72900	72900	72900	0
396	20250219	134400	16112300	72900	72900	72900	72900	0
397	20250219	134300	16112300	72900	72900	72900	72900	0
398	20250219	134200	16112300	72900	72900	72900	72900	0
399	20250219	134100	16112300	72900	72900	72900	72900	0
400	20250219	134000	16112300	72900	72900	72900	72900	0
401	20250219	133900	16112300	72900	72900	72900	72900	0
402	20250219	133800	16112300	72900	72900	72900	72900	0
403	20250219	133700	16112300	72900	72900	72900	72900	0
404	20250219	133600	16112300	72900	72900	72900	72900	0
405	20250219	133500	16112300	72900	72900	72900	72900	0
406	20250219	133400	16112300	72900	72900	72900	72900	0
407	20250219	133300	16112300	72900	72900	72900	72900	0
408	20250219	133200	16112300	72900	72900	72900	72900	0
409	20250219	133100	16112300	72900	72900	72900	72900	0
410	20250219	133000	16112300	72900	72900	72900	72900	3
411	20250219	132900	15893600	73000	73000	73000	73000	0
412	20250219	132800	15893600	73000	73000	73000	73000	0
413	20250219	132700	15893600	73000	73000	73000	73000	0
414	20250219	132600	15893600	73000	73000	73000	73000	0
415	20250219	132500	15893600	73000	73000	73000	73000	0
416	20250219	132400	15893600	73000	73000	73000	73000	0
417	20250219	132300	15893600	73000	73000	73000	73000	0
418	20250219	132200	15893600	73000	73000	73000	73000	0
419	20250219	132100	15893600	73000	73000	73000	73000	0
420	20250219	132000	15893600	73000	73000	73000	73000	0
421	20250219	131900	15893600	73000	73000	73000	73000	0
422	20250219	131800	15893600	73000	73000	73000	73000	0
423	20250219	131700	15893600	73000	73000	73000	73000	0
424	20250219	131600	15893600	73000	73000	73000	73000	0
425	20250219	131500	15893600	73000	73000	73000	73000	0
426	20250219	131400	15893600	73000	73000	73000	73000	0
427	20250219	131300	15893600	73000	73000	73000	73000	0
428	20250219	131200	15893600	73000	73000	73000	73000	0
429	20250219	131100	15893600	73000	73000	73000	73000	0
430	20250219	131000	15893600	73000	73000	73000	73000	0
431	20250219	130900	15893600	73000	73000	73000	73000	0
432	20250219	130800	15893600	73000	73000	73000	73000	0
433	20250219	130700	15893600	73000	73000	73000	73000	0
434	20250219	130600	15893600	73000	73000	73000	73000	0
435	20250219	130500	15893600	73000	73000	73000	73000	0
436	20250219	130400	15893600	73000	73000	73000	73000	0
437	20250219	130300	15893600	73000	73000	73000	73000	0
438	20250219	130200	15893600	73000	73000	73000	73000	0
439	20250219	130100	15893600	73000	73000	73000	73000	0
440	20250219	130000	15893600	73000	73000	73000	73000	0
441	20250219	125900	15893600	73000	73000	73000	73000	0
442	20250219	125800	15893600	73000	73000	73000	73000	0
443	20250219	125700	15893600	73000	73000	73000	73000	0
444	20250219	125600	15893600	73000	73000	73000	73000	0
445	20250219	125500	15893600	73000	73000	73000	73000	0
446	20250219	125400	15893600	73000	73000	73000	73000	0
447	20250219	125300	15893600	73000	73000	73000	73000	0
448	20250219	125200	15893600	73000	73000	73000	73000	0
449	20250219	125100	15893600	73000	73000	73000	73000	0
450	20250219	125000	15893600	73000	73000	73000	73000	0
451	20250219	124900	15893600	73000	73000	73000	73000	0
452	20250219	124800	15893600	73000	73000	73000	73000	0
453	20250219	124700	15893600	73000	73000	73000	73000	0
454	20250219	124600	15893600	73000	73000	73000	73000	0
455	20250219	124500	15893600	73000	73000	73000	73000	0
456	20250219	124400	15893600	73000	73000	73000	73000	0
457	20250219	124300	15893600	73000	73000	73000	73000	0
458	20250219	124200	15893600	73000	73000	73000	73000	0
459	20250219	124100	15893600	73000	73000	73000	73000	0
460	20250219	124000	15893600	73000	73000	73000	73000	0
461	20250219	123900	15893600	73000	73000	73000	73000	0
462	20250219	123800	15893600	73000	73000	73000	73000	0
463	20250219	123700	15893600	73000	73000	73000	73000	0
464	20250219	123600	15893600	73000	73000	73000	73000	0
465	20250219	123500	15893600	73000	73000	73000	73000	0
466	20250219	123400	15893600	73000	73000	73000	73000	0
467	20250219	123300	15893600	73000	73000	73000	73000	0
468	20250219	123200	15893600	73000	73000	73000	73000	0
469	20250219	123100	15893600	73000	73000	73000	73000	0
470	20250219	123000	15893600	73000	73000	73000	73000	11
471	20250219	122900	15090600	73000	73000	73000	73000	0
472	20250219	122800	15090600	73000	73000	73000	73000	0
473	20250219	122700	15090600	73000	73000	73000	73000	0
474	20250219	122600	15090600	73000	73000	73000	73000	0
475	20250219	122500	15090600	73000	73000	73000	73000	0
476	20250219	122400	15090600	73000	73000	73000	73000	0
477	20250219	122300	15090600	73000	73000	73000	73000	0
478	20250219	122200	15090600	73000	73000	73000	73000	0
479	20250219	122100	15090600	73000	73000	73000	73000	0
480	20250219	122000	15090600	73000	73000	73000	73000	0
481	20250219	121900	15090600	73000	73000	73000	73000	0
482	20250219	121800	15090600	73000	73000	73000	73000	0
483	20250219	121700	15090600	73000	73000	73000	73000	0
484	20250219	121600	15090600	73000	73000	73000	73000	0
485	20250219	121500	15090600	73000	73000	73000	73000	0
486	20250219	121400	15090600	73000	73000	73000	73000	0
487	20250219	121300	15090600	73000	73000	73000	73000	0
488	20250219	121200	15090600	73000	73000	73000	73000	0
489	20250219	121100	15090600	73000	73000	73000	73000	0
490	20250219	121000	15090600	73000	73000	73000	73000	0
491	20250219	120900	15090600	73000	73000	73000	73000	0
492	20250219	120800	15090600	73000	73000	73000	73000	0
493	20250219	120700	15090600	73000	73000	73000	73000	0
494	20250219	120600	15090600	73000	73000	73000	73000	0
495	20250219	120500	15090600	73000	73000	73000	73000	0
496	20250219	120400	15090600	73000	73000	73000	73000	0
497	20250219	120300	15090600	73000	73000	73000	73000	0
498	20250219	120200	15090600	73000	73000	73000	73000	0
499	20250219	120100	15090600	73000	73000	73000	73000	0
500	20250219	120000	15090600	73000	73000	73000	73000	2
501	20250219	115900	14944600	73000	73000	73000	73000	0
502	20250219	115800	14944600	73000	73000	73000	73000	0
503	20250219	115700	14944600	73000	73000	73000	73000	0
504	20250219	115600	14944600	73000	73000	73000	73000	0
505	20250219	115500	14944600	73000	73000	73000	73000	0
506	20250219	115400	14944600	73000	73000	73000	73000	0
507	20250219	115300	14944600	73000	73000	73000	73000	0
508	20250219	115200	14944600	73000	73000	73000	73000	0
509	20250219	115100	14944600	73000	73000	73000	73000	0
510	20250219	115000	14944600	73000	73000	73000	73000	0
511	20250219	114900	14944600	73000	73000	73000	73000	0
512	20250219	114800	14944600	73000	73000	73000	73000	0
513	20250219	114700	14944600	73000	73000	73000	73000	0
514	20250219	114600	14944600	73000	73000	73000	73000	0
515	20250219	114500	14944600	73000	73000	73000	73000	0
516	20250219	114400	14944600	73000	73000	73000	73000	0
517	20250219	114300	14944600	73000	73000	73000	73000	0
518	20250219	114200	14944600	73000	73000	73000	73000	0
519	20250219	114100	14944600	73000	73000	73000	73000	0
520	20250219	114000	14944600	73000	73000	73000	73000	0
521	20250219	113900	14944600	73000	73000	73000	73000	0
522	20250219	113800	14944600	73000	73000	73000	73000	0
523	20250219	113700	14944600	73000	73000	73000	73000	0
524	20250219	113600	14944600	73000	73000	73000	73000	0
525	20250219	113500	14944600	73000	73000	73000	73000	0
526	20250219	113400	14944600	73000	73000	73000	73000	0
527	20250219	113300	14944600	73000	73000	73000	73000	0
528	20250219	113200	14944600	73000	73000	73000	73000	0
529	20250219	113100	14944600	73000	73000	73000	73000	0
530	20250219	113000	14944600	73000	73000	73000	73000	140
531	20250219	112900	4724600	73000	73000	73000	73000	0
532	20250219	112800	4724600	73000	73000	73000	73000	0
533	20250219	112700	4724600	73000	73000	73000	73000	0
534	20250219	112600	4724600	73000	73000	73000	73000	0
535	20250219	112500	4724600	73000	73000	73000	73000	0
536	20250219	112400	4724600	73000	73000	73000	73000	0
537	20250219	112300	4724600	73000	73000	73000	73000	0
538	20250219	112200	4724600	73000	73000	73000	73000	0
539	20250219	112100	4724600	73000	73000	73000	73000	0
540	20250219	112000	4724600	73000	73000	73000	73000	0
541	20250219	111900	4724600	73000	73000	73000	73000	0
542	20250219	111800	4724600	73000	73000	73000	73000	0
543	20250219	111700	4724600	73000	73000	73000	73000	0
544	20250219	111600	4724600	73000	73000	73000	73000	0
545	20250219	111500	4724600	73000	73000	73000	73000	0
546	20250219	111400	4724600	73000	73000	73000	73000	0
547	20250219	111300	4724600	73000	73000	73000	73000	0
548	20250219	111200	4724600	73000	73000	73000	73000	0
549	20250219	111100	4724600	73000	73000	73000	73000	0
550	20250219	111000	4724600	73000	73000	73000	73000	0
551	20250219	110900	4724600	73000	73000	73000	73000	0
552	20250219	110800	4724600	73000	73000	73000	73000	0
553	20250219	110700	4724600	73000	73000	73000	73000	0
554	20250219	110600	4724600	73000	73000	73000	73000	0
555	20250219	110500	4724600	73000	73000	73000	73000	0
556	20250219	110400	4724600	73000	73000	73000	73000	0
557	20250219	110300	4724600	73000	73000	73000	73000	0
558	20250219	110200	4724600	73000	73000	73000	73000	0
559	20250219	110100	4724600	73000	73000	73000	73000	0
560	20250219	110000	4724600	73000	73000	73000	73000	12
561	20250219	105900	3848600	73000	73000	73000	73000	0
562	20250219	105800	3848600	73000	73000	73000	73000	0
563	20250219	105700	3848600	73000	73000	73000	73000	0
564	20250219	105600	3848600	73000	73000	73000	73000	0
565	20250219	105500	3848600	73000	73000	73000	73000	0
566	20250219	105400	3848600	73000	73000	73000	73000	0
567	20250219	105300	3848600	73000	73000	73000	73000	0
568	20250219	105200	3848600	73000	73000	73000	73000	0
569	20250219	105100	3848600	73000	73000	73000	73000	0
570	20250219	105000	3848600	73000	73000	73000	73000	0
571	20250219	104900	3848600	73000	73000	73000	73000	0
572	20250219	104800	3848600	73000	73000	73000	73000	0
573	20250219	104700	3848600	73000	73000	73000	73000	0
574	20250219	104600	3848600	73000	73000	73000	73000	0
575	20250219	104500	3848600	73000	73000	73000	73000	0
576	20250219	104400	3848600	73000	73000	73000	73000	0
577	20250219	104300	3848600	73000	73000	73000	73000	0
578	20250219	104200	3848600	73000	73000	73000	73000	0
579	20250219	104100	3848600	73000	73000	73000	73000	0
580	20250219	104000	3848600	73000	73000	73000	73000	0
581	20250219	103900	3848600	73000	73000	73000	73000	0
582	20250219	103800	3848600	73000	73000	73000	73000	0
583	20250219	103700	3848600	73000	73000	73000	73000	0
584	20250219	103600	3848600	73000	73000	73000	73000	0
585	20250219	103500	3848600	73000	73000	73000	73000	0
586	20250219	103400	3848600	73000	73000	73000	73000	0
587	20250219	103300	3848600	73000	73000	73000	73000	0
588	20250219	103200	3848600	73000	73000	73000	73000	0
589	20250219	103100	3848600	73000	73000	73000	73000	0
590	20250219	103000	3848600	73000	73000	73000	73000	0
591	20250219	102900	3848600	73000	73000	73000	73000	0
592	20250219	102800	3848600	73000	73000	73000	73000	0
593	20250219	102700	3848600	73000	73000	73000	73000	0
594	20250219	102600	3848600	73000	73000	73000	73000	0
595	20250219	102500	3848600	73000	73000	73000	73000	0
596	20250219	102400	3848600	73000	73000	73000	73000	0
597	20250219	102300	3848600	73000	73000	73000	73000	0
598	20250219	102200	3848600	73000	73000	73000	73000	0
599	20250219	102100	3848600	73000	73000	73000	73000	0
600	20250219	102000	3848600	73000	73000	73000	73000	0
601	20250219	101900	3848600	73000	73000	73000	73000	0
602	20250219	101800	3848600	73000	73000	73000	73000	0
603	20250219	101700	3848600	73000	73000	73000	73000	0
604	20250219	101600	3848600	73000	73000	73000	73000	0
605	20250219	101500	3848600	73000	73000	73000	73000	0
606	20250219	101400	3848600	73000	73000	73000	73000	0
607	20250219	101300	3848600	73000	73000	73000	73000	0
608	20250219	101200	3848600	73000	73000	73000	73000	0
609	20250219	101100	3848600	73000	73000	73000	73000	0
610	20250219	101000	3848600	73000	73000	73000	73000	0
611	20250219	100900	3848600	73000	73000	73000	73000	0
612	20250219	100800	3848600	73000	73000	73000	73000	0
613	20250219	100700	3848600	73000	73000	73000	73000	0
614	20250219	100600	3848600	73000	73000	73000	73000	0
615	20250219	100500	3848600	73000	73000	73000	73000	0
616	20250219	100400	3848600	73000	73000	73000	73000	0
617	20250219	100300	3848600	73000	73000	73000	73000	0
618	20250219	100200	3848600	73000	73000	73000	73000	0
619	20250219	100100	3848600	73000	73000	73000	73000	0
620	20250219	100000	3848600	73000	73000	73000	73000	2
621	20250219	095900	3702600	72600	72600	72600	72600	0
622	20250219	095800	3702600	72600	72600	72600	72600	0
623	20250219	095700	3702600	72600	72600	72600	72600	0
624	20250219	095600	3702600	72600	72600	72600	72600	0
625	20250219	095500	3702600	72600	72600	72600	72600	0
626	20250219	095400	3702600	72600	72600	72600	72600	0
627	20250219	095300	3702600	72600	72600	72600	72600	0
628	20250219	095200	3702600	72600	72600	72600	72600	0
629	20250219	095100	3702600	72600	72600	72600	72600	0
630	20250219	095000	3702600	72600	72600	72600	72600	0
631	20250219	094900	3702600	72600	72600	72600	72600	0
632	20250219	094800	3702600	72600	72600	72600	72600	0
633	20250219	094700	3702600	72600	72600	72600	72600	0
634	20250219	094600	3702600	72600	72600	72600	72600	0
635	20250219	094500	3702600	72600	72600	72600	72600	0
636	20250219	094400	3702600	72600	72600	72600	72600	0
637	20250219	094300	3702600	72600	72600	72600	72600	0
638	20250219	094200	3702600	72600	72600	72600	72600	0
639	20250219	094100	3702600	72600	72600	72600	72600	0
640	20250219	094000	3702600	72600	72600	72600	72600	0
641	20250219	093900	3702600	72600	72600	72600	72600	0
642	20250219	093800	3702600	72600	72600	72600	72600	0
643	20250219	093700	3702600	72600	72600	72600	72600	0
644	20250219	093600	3702600	72600	72600	72600	72600	0
645	20250219	093500	3702600	72600	72600	72600	72600	0
646	20250219	093400	3702600	72600	72600	72600	72600	0
647	20250219	093300	3702600	72600	72600	72600	72600	0
648	20250219	093200	3702600	72600	72600	72600	72600	0
649	20250219	093100	3702600	72600	72600	72600	72600	0
650	20250219	093000	3702600	72600	72600	72600	72600	51
651	20250219	092900	0	73000	73000	73000	73000	0
652	20250219	092800	0	73000	73000	73000	73000	0
653	20250219	092700	0	73000	73000	73000	73000	0
654	20250219	092600	0	73000	73000	73000	73000	0
655	20250219	092500	0	73000	73000	73000	73000	0
656	20250219	092400	0	73000	73000	73000	73000	0
657	20250219	092300	0	73000	73000	73000	73000	0
658	20250219	092200	0	73000	73000	73000	73000	0
659	20250219	092100	0	73000	73000	73000	73000	0
660	20250219	092000	0	73000	73000	73000	73000	0
661	20250219	091900	0	73000	73000	73000	73000	0
662	20250219	091800	0	73000	73000	73000	73000	0
663	20250219	091700	0	73000	73000	73000	73000	0
664	20250219	091600	0	73000	73000	73000	73000	0
665	20250219	091500	0	73000	73000	73000	73000	0
666	20250219	091400	0	73000	73000	73000	73000	0
667	20250219	091300	0	73000	73000	73000	73000	0
668	20250219	091200	0	73000	73000	73000	73000	0
669	20250219	091100	0	73000	73000	73000	73000	0
670	20250219	091000	0	73000	73000	73000	73000	0
671	20250219	090900	0	73000	73000	73000	73000	0
672	20250219	090800	0	73000	73000	73000	73000	0
673	20250219	090700	0	73000	73000	73000	73000	0
674	20250219	090600	0	73000	73000	73000	73000	0
675	20250219	090500	0	73000	73000	73000	73000	0
676	20250219	090400	0	73000	73000	73000	73000	0
677	20250219	090300	0	73000	73000	73000	73000	0
678	20250219	090200	0	73000	73000	73000	73000	0
679	20250219	090100	0	73000	73000	73000	73000	0
680	20250219	090000	0	73000	73000	73000	73000	0