KissMeData/311060/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	211900	9178870	3000	2920	3000	2850	2004
3	20250219	211800	9178870	3000	3000	3000	3000	0
4	20250219	211700	9178870	3000	3000	3000	3000	0
5	20250219	211600	9178870	3000	3000	3000	3000	0
6	20250219	211500	9178870	3000	3000	3000	3000	0
7	20250219	211400	9178870	3000	3000	3000	3000	0
8	20250219	211300	9178870	3000	3000	3000	3000	0
9	20250219	211200	9178870	3000	3000	3000	3000	0
10	20250219	211100	9178870	3000	3000	3000	3000	0
11	20250219	211000	9178870	3000	3000	3000	3000	0
12	20250219	210900	9178870	3000	3000	3000	3000	0
13	20250219	210800	9178870	3000	3000	3000	3000	0
14	20250219	210700	9178870	3000	3000	3000	3000	0
15	20250219	210600	9178870	3000	3000	3000	3000	0
16	20250219	210500	9178870	3000	3000	3000	3000	0
17	20250219	210400	9178870	3000	3000	3000	3000	0
18	20250219	210300	9178870	3000	3000	3000	3000	0
19	20250219	210200	9178870	3000	3000	3000	3000	0
20	20250219	210100	9178870	3000	3000	3000	3000	0
21	20250219	210000	9178870	3000	3000	3000	3000	0
22	20250219	205900	9178870	3000	3000	3000	3000	0
23	20250219	205800	9178870	3000	3000	3000	3000	0
24	20250219	205700	9178870	3000	3000	3000	3000	0
25	20250219	205600	9178870	3000	3000	3000	3000	0
26	20250219	205500	9178870	3000	3000	3000	3000	0
27	20250219	205400	9178870	3000	3000	3000	3000	0
28	20250219	205300	9178870	3000	3000	3000	3000	0
29	20250219	205200	9178870	3000	3000	3000	3000	0
30	20250219	205100	9178870	3000	3000	3000	3000	0
31	20250219	205000	9178870	3000	3000	3000	3000	0
32	20250219	204900	9178870	3000	2920	3000	2850	2004
33	20250219	204800	9178870	3000	3000	3000	3000	0
34	20250219	204700	9178870	3000	3000	3000	3000	0
35	20250219	204600	9178870	3000	3000	3000	3000	0
36	20250219	204500	9178870	3000	3000	3000	3000	0
37	20250219	204400	9178870	3000	3000	3000	3000	0
38	20250219	204300	9178870	3000	3000	3000	3000	0
39	20250219	204200	9178870	3000	3000	3000	3000	0
40	20250219	204100	9178870	3000	3000	3000	3000	0
41	20250219	204000	9178870	3000	3000	3000	3000	0
42	20250219	203900	9178870	3000	3000	3000	3000	0
43	20250219	203800	9178870	3000	3000	3000	3000	0
44	20250219	203700	9178870	3000	3000	3000	3000	0
45	20250219	203600	9178870	3000	3000	3000	3000	0
46	20250219	203500	9178870	3000	3000	3000	3000	0
47	20250219	203400	9178870	3000	3000	3000	3000	0
48	20250219	203300	9178870	3000	3000	3000	3000	0
49	20250219	203200	9178870	3000	3000	3000	3000	0
50	20250219	203100	9178870	3000	3000	3000	3000	0
51	20250219	203000	9178870	3000	3000	3000	3000	0
52	20250219	202900	9178870	3000	3000	3000	3000	0
53	20250219	202800	9178870	3000	3000	3000	3000	0
54	20250219	202700	9178870	3000	3000	3000	3000	0
55	20250219	202600	9178870	3000	3000	3000	3000	0
56	20250219	202500	9178870	3000	3000	3000	3000	0
57	20250219	202400	9178870	3000	3000	3000	3000	0
58	20250219	202300	9178870	3000	3000	3000	3000	0
59	20250219	202200	9178870	3000	3000	3000	3000	0
60	20250219	202100	9178870	3000	3000	3000	3000	0
61	20250219	202000	9178870	3000	3000	3000	3000	0
62	20250219	201900	9178870	3000	2920	3000	2850	2004
63	20250219	201800	9178870	3000	3000	3000	3000	0
64	20250219	201700	9178870	3000	3000	3000	3000	0
65	20250219	201600	9178870	3000	3000	3000	3000	0
66	20250219	201500	9178870	3000	3000	3000	3000	0
67	20250219	201400	9178870	3000	3000	3000	3000	0
68	20250219	201300	9178870	3000	3000	3000	3000	0
69	20250219	201200	9178870	3000	3000	3000	3000	0
70	20250219	201100	9178870	3000	3000	3000	3000	0
71	20250219	201000	9178870	3000	3000	3000	3000	0
72	20250219	200900	9178870	3000	3000	3000	3000	0
73	20250219	200800	9178870	3000	3000	3000	3000	0
74	20250219	200700	9178870	3000	3000	3000	3000	0
75	20250219	200600	9178870	3000	3000	3000	3000	0
76	20250219	200500	9178870	3000	3000	3000	3000	0
77	20250219	200400	9178870	3000	3000	3000	3000	0
78	20250219	200300	9178870	3000	3000	3000	3000	0
79	20250219	200200	9178870	3000	3000	3000	3000	0
80	20250219	200100	9178870	3000	3000	3000	3000	0
81	20250219	200000	9178870	3000	3000	3000	3000	0
82	20250219	195900	9178870	3000	3000	3000	3000	0
83	20250219	195800	9178870	3000	3000	3000	3000	0
84	20250219	195700	9178870	3000	3000	3000	3000	0
85	20250219	195600	9178870	3000	3000	3000	3000	0
86	20250219	195500	9178870	3000	3000	3000	3000	0
87	20250219	195400	9178870	3000	3000	3000	3000	0
88	20250219	195300	9178870	3000	3000	3000	3000	0
89	20250219	195200	9178870	3000	3000	3000	3000	0
90	20250219	195100	9178870	3000	3000	3000	3000	0
91	20250219	195000	9178870	3000	3000	3000	3000	0
92	20250219	194900	9178870	3000	2920	3000	2850	2004
93	20250219	194800	9178870	3000	3000	3000	3000	0
94	20250219	194700	9178870	3000	3000	3000	3000	0
95	20250219	194600	9178870	3000	3000	3000	3000	0
96	20250219	194500	9178870	3000	3000	3000	3000	0
97	20250219	194400	9178870	3000	3000	3000	3000	0
98	20250219	194300	9178870	3000	3000	3000	3000	0
99	20250219	194200	9178870	3000	3000	3000	3000	0
100	20250219	194100	9178870	3000	3000	3000	3000	0
101	20250219	194000	9178870	3000	3000	3000	3000	0
102	20250219	193900	9178870	3000	3000	3000	3000	0
103	20250219	193800	9178870	3000	3000	3000	3000	0
104	20250219	193700	9178870	3000	3000	3000	3000	0
105	20250219	193600	9178870	3000	3000	3000	3000	0
106	20250219	193500	9178870	3000	3000	3000	3000	0
107	20250219	193400	9178870	3000	3000	3000	3000	0
108	20250219	193300	9178870	3000	3000	3000	3000	0
109	20250219	193200	9178870	3000	3000	3000	3000	0
110	20250219	193100	9178870	3000	3000	3000	3000	0
111	20250219	193000	9178870	3000	3000	3000	3000	0
112	20250219	192900	9178870	3000	3000	3000	3000	0
113	20250219	192800	9178870	3000	3000	3000	3000	0
114	20250219	192700	9178870	3000	3000	3000	3000	0
115	20250219	192600	9178870	3000	3000	3000	3000	0
116	20250219	192500	9178870	3000	3000	3000	3000	0
117	20250219	192400	9178870	3000	3000	3000	3000	0
118	20250219	192300	9178870	3000	3000	3000	3000	0
119	20250219	192200	9178870	3000	3000	3000	3000	0
120	20250219	192100	9178870	3000	3000	3000	3000	0
121	20250219	192000	9178870	3000	3000	3000	3000	0
122	20250219	191900	9178870	3000	2920	3000	2850	2004
123	20250219	191800	9178870	3000	3000	3000	3000	0
124	20250219	191700	9178870	3000	3000	3000	3000	0
125	20250219	191600	9178870	3000	3000	3000	3000	0
126	20250219	191500	9178870	3000	3000	3000	3000	0
127	20250219	191400	9178870	3000	3000	3000	3000	0
128	20250219	191300	9178870	3000	3000	3000	3000	0
129	20250219	191200	9178870	3000	3000	3000	3000	0
130	20250219	191100	9178870	3000	3000	3000	3000	0
131	20250219	191000	9178870	3000	3000	3000	3000	0
132	20250219	190900	9178870	3000	3000	3000	3000	0
133	20250219	190800	9178870	3000	3000	3000	3000	0
134	20250219	190700	9178870	3000	3000	3000	3000	0
135	20250219	190600	9178870	3000	3000	3000	3000	0
136	20250219	190500	9178870	3000	3000	3000	3000	0
137	20250219	190400	9178870	3000	3000	3000	3000	0
138	20250219	190300	9178870	3000	3000	3000	3000	0
139	20250219	190200	9178870	3000	3000	3000	3000	0
140	20250219	190100	9178870	3000	3000	3000	3000	0
141	20250219	190000	9178870	3000	3000	3000	3000	0
142	20250219	185900	9178870	3000	3000	3000	3000	0
143	20250219	185800	9178870	3000	3000	3000	3000	0
144	20250219	185700	9178870	3000	3000	3000	3000	0
145	20250219	185600	9178870	3000	3000	3000	3000	0
146	20250219	185500	9178870	3000	3000	3000	3000	0
147	20250219	185400	9178870	3000	3000	3000	3000	0
148	20250219	185300	9178870	3000	3000	3000	3000	0
149	20250219	185200	9178870	3000	3000	3000	3000	0
150	20250219	185100	9178870	3000	3000	3000	3000	0
151	20250219	185000	9178870	3000	3000	3000	3000	0
152	20250219	184900	9178870	3000	2920	3000	2850	2004
153	20250219	184800	9178870	3000	3000	3000	3000	0
154	20250219	184700	9178870	3000	3000	3000	3000	0
155	20250219	184600	9178870	3000	3000	3000	3000	0
156	20250219	184500	9178870	3000	3000	3000	3000	0
157	20250219	184400	9178870	3000	3000	3000	3000	0
158	20250219	184300	9178870	3000	3000	3000	3000	0
159	20250219	184200	9178870	3000	3000	3000	3000	0
160	20250219	184100	9178870	3000	3000	3000	3000	0
161	20250219	184000	9178870	3000	3000	3000	3000	0
162	20250219	183900	9178870	3000	3000	3000	3000	0
163	20250219	183800	9178870	3000	3000	3000	3000	0
164	20250219	183700	9178870	3000	3000	3000	3000	0
165	20250219	183600	9178870	3000	3000	3000	3000	0
166	20250219	183500	9178870	3000	3000	3000	3000	0
167	20250219	183400	9178870	3000	3000	3000	3000	0
168	20250219	183300	9178870	3000	3000	3000	3000	0
169	20250219	183200	9178870	3000	3000	3000	3000	0
170	20250219	183100	9178870	3000	3000	3000	3000	0
171	20250219	183000	9178870	3000	3000	3000	3000	0
172	20250219	182900	9178870	3000	3000	3000	3000	0
173	20250219	182800	9178870	3000	3000	3000	3000	0
174	20250219	182700	9178870	3000	3000	3000	3000	0
175	20250219	182600	9178870	3000	3000	3000	3000	0
176	20250219	182500	9178870	3000	3000	3000	3000	0
177	20250219	182400	9178870	3000	3000	3000	3000	0
178	20250219	182300	9178870	3000	3000	3000	3000	0
179	20250219	182200	9178870	3000	3000	3000	3000	0
180	20250219	182100	9178870	3000	3000	3000	3000	0
181	20250219	182000	9178870	3000	3000	3000	3000	0
182	20250219	181900	9178870	3000	2920	3000	2850	2004
183	20250219	181800	9178870	3000	3000	3000	3000	0
184	20250219	181700	9178870	3000	3000	3000	3000	0
185	20250219	181600	9178870	3000	3000	3000	3000	0
186	20250219	181500	9178870	3000	3000	3000	3000	0
187	20250219	181400	9178870	3000	3000	3000	3000	0
188	20250219	181300	9178870	3000	3000	3000	3000	0
189	20250219	181200	9178870	3000	3000	3000	3000	0
190	20250219	181100	9178870	3000	3000	3000	3000	0
191	20250219	181000	9178870	3000	3000	3000	3000	0
192	20250219	180900	9178870	3000	3000	3000	3000	0
193	20250219	180800	9178870	3000	3000	3000	3000	0
194	20250219	180700	9178870	3000	3000	3000	3000	0
195	20250219	180600	9178870	3000	3000	3000	3000	0
196	20250219	180500	9178870	3000	3000	3000	3000	0
197	20250219	180400	9178870	3000	3000	3000	3000	0
198	20250219	180300	9178870	3000	3000	3000	3000	0
199	20250219	180200	9178870	3000	3000	3000	3000	0
200	20250219	180100	9178870	3000	3000	3000	3000	0
201	20250219	180000	9178870	3000	3000	3000	3000	0
202	20250219	175900	9178870	3000	3000	3000	3000	0
203	20250219	175800	9178870	3000	3000	3000	3000	0
204	20250219	175700	9178870	3000	3000	3000	3000	0
205	20250219	175600	9178870	3000	3000	3000	3000	0
206	20250219	175500	9178870	3000	3000	3000	3000	0
207	20250219	175400	9178870	3000	3000	3000	3000	0
208	20250219	175300	9178870	3000	3000	3000	3000	0
209	20250219	175200	9178870	3000	3000	3000	3000	0
210	20250219	175100	9178870	3000	3000	3000	3000	0
211	20250219	175000	9178870	3000	3000	3000	3000	0
212	20250219	174900	9178870	3000	2920	3000	2850	2004
213	20250219	174800	9178870	3000	3000	3000	3000	0
214	20250219	174700	9178870	3000	3000	3000	3000	0
215	20250219	174600	9178870	3000	3000	3000	3000	0
216	20250219	174500	9178870	3000	3000	3000	3000	0
217	20250219	174400	9178870	3000	3000	3000	3000	0
218	20250219	174300	9178870	3000	3000	3000	3000	0
219	20250219	174200	9178870	3000	3000	3000	3000	0
220	20250219	174100	9178870	3000	3000	3000	3000	0
221	20250219	174000	9178870	3000	3000	3000	3000	0
222	20250219	173900	9178870	3000	3000	3000	3000	0
223	20250219	173800	9178870	3000	3000	3000	3000	0
224	20250219	173700	9178870	3000	3000	3000	3000	0
225	20250219	173600	9178870	3000	3000	3000	3000	0
226	20250219	173500	9178870	3000	3000	3000	3000	0
227	20250219	173400	9178870	3000	3000	3000	3000	0
228	20250219	173300	9178870	3000	3000	3000	3000	0
229	20250219	173200	9178870	3000	3000	3000	3000	0
230	20250219	173100	9178870	3000	3000	3000	3000	0
231	20250219	173000	9178870	3000	3000	3000	3000	0
232	20250219	172900	9178870	3000	3000	3000	3000	0
233	20250219	172800	9178870	3000	3000	3000	3000	0
234	20250219	172700	9178870	3000	3000	3000	3000	0
235	20250219	172600	9178870	3000	3000	3000	3000	0
236	20250219	172500	9178870	3000	3000	3000	3000	0
237	20250219	172400	9178870	3000	3000	3000	3000	0
238	20250219	172300	9178870	3000	3000	3000	3000	0
239	20250219	172200	9178870	3000	3000	3000	3000	0
240	20250219	172100	9178870	3000	3000	3000	3000	0
241	20250219	172000	9178870	3000	3000	3000	3000	0
242	20250219	171900	9178870	3000	2920	3000	2850	2004
243	20250219	171800	9178870	3000	3000	3000	3000	0
244	20250219	171700	9178870	3000	3000	3000	3000	0
245	20250219	171600	9178870	3000	3000	3000	3000	0
246	20250219	171500	9178870	3000	3000	3000	3000	0
247	20250219	171400	9178870	3000	3000	3000	3000	0
248	20250219	171300	9178870	3000	3000	3000	3000	0
249	20250219	171200	9178870	3000	3000	3000	3000	0
250	20250219	171100	9178870	3000	3000	3000	3000	0
251	20250219	171000	9178870	3000	3000	3000	3000	0
252	20250219	170900	9178870	3000	3000	3000	3000	0
253	20250219	170800	9178870	3000	3000	3000	3000	0
254	20250219	170700	9178870	3000	3000	3000	3000	0
255	20250219	170600	9178870	3000	3000	3000	3000	0
256	20250219	170500	9178870	3000	3000	3000	3000	0
257	20250219	170400	9178870	3000	3000	3000	3000	0
258	20250219	170300	9178870	3000	3000	3000	3000	0
259	20250219	170200	9178870	3000	3000	3000	3000	0
260	20250219	170100	9178870	3000	3000	3000	3000	0
261	20250219	170000	9178870	3000	3000	3000	3000	0
262	20250219	165900	9178870	3000	3000	3000	3000	0
263	20250219	165800	9178870	3000	3000	3000	3000	0
264	20250219	165700	9178870	3000	3000	3000	3000	0
265	20250219	165600	9178870	3000	3000	3000	3000	0
266	20250219	165500	9178870	3000	3000	3000	3000	0
267	20250219	165400	9178870	3000	3000	3000	3000	0
268	20250219	165300	9178870	3000	3000	3000	3000	0
269	20250219	165200	9178870	3000	3000	3000	3000	0
270	20250219	165100	9178870	3000	3000	3000	3000	0
271	20250219	165000	9178870	3000	3000	3000	3000	0
272	20250219	164900	9178870	3000	2920	3000	2850	2004
273	20250219	164800	9178870	3000	3000	3000	3000	0
274	20250219	164700	9178870	3000	3000	3000	3000	0
275	20250219	164600	9178870	3000	3000	3000	3000	0
276	20250219	164500	9178870	3000	3000	3000	3000	0
277	20250219	164400	9178870	3000	3000	3000	3000	0
278	20250219	164300	9178870	3000	3000	3000	3000	0
279	20250219	164200	9178870	3000	3000	3000	3000	0
280	20250219	164100	9178870	3000	3000	3000	3000	0
281	20250219	164000	9178870	3000	3000	3000	3000	0
282	20250219	163900	9178870	3000	3000	3000	3000	0
283	20250219	163800	9178870	3000	3000	3000	3000	0
284	20250219	163700	9178870	3000	3000	3000	3000	0
285	20250219	163600	9178870	3000	3000	3000	3000	0
286	20250219	163500	9178870	3000	3000	3000	3000	0
287	20250219	163400	9178870	3000	3000	3000	3000	0
288	20250219	163300	9178870	3000	3000	3000	3000	0
289	20250219	163200	9178870	3000	3000	3000	3000	0
290	20250219	163100	9178870	3000	3000	3000	3000	0
291	20250219	163000	9178870	3000	3000	3000	3000	0
292	20250219	162900	9178870	3000	3000	3000	3000	0
293	20250219	162800	9178870	3000	3000	3000	3000	0
294	20250219	162700	9178870	3000	3000	3000	3000	0
295	20250219	162600	9178870	3000	3000	3000	3000	0
296	20250219	162500	9178870	3000	3000	3000	3000	0
297	20250219	162400	9178870	3000	3000	3000	3000	0
298	20250219	162300	9178870	3000	3000	3000	3000	0
299	20250219	162200	9178870	3000	3000	3000	3000	0
300	20250219	162100	9178870	3000	3000	3000	3000	0
301	20250219	162000	9178870	3000	3000	3000	3000	0
302	20250219	161900	9178870	3000	2920	3000	2850	2004
303	20250219	161800	9178870	3000	3000	3000	3000	0
304	20250219	161700	9178870	3000	3000	3000	3000	0
305	20250219	161600	9178870	3000	3000	3000	3000	0
306	20250219	161500	9178870	3000	3000	3000	3000	0
307	20250219	161400	9178870	3000	3000	3000	3000	0
308	20250219	161300	9178870	3000	3000	3000	3000	0
309	20250219	161200	9178870	3000	3000	3000	3000	0
310	20250219	161100	9178870	3000	3000	3000	3000	0
311	20250219	161000	9178870	3000	3000	3000	3000	0
312	20250219	160900	9178870	3000	3000	3000	3000	0
313	20250219	160800	9178870	3000	3000	3000	3000	0
314	20250219	160700	9178870	3000	3000	3000	3000	0
315	20250219	160600	9178870	3000	3000	3000	3000	0
316	20250219	160500	9178870	3000	3000	3000	3000	0
317	20250219	160400	9178870	3000	3000	3000	3000	0
318	20250219	160300	9178870	3000	3000	3000	3000	0
319	20250219	160200	9178870	3000	3000	3000	3000	0
320	20250219	160100	9178870	3000	3000	3000	3000	0
321	20250219	160000	9178870	3000	3000	3000	3000	0
322	20250219	155900	9178870	3000	3000	3000	3000	0
323	20250219	155800	9178870	3000	3000	3000	3000	0
324	20250219	155700	9178870	3000	3000	3000	3000	0
325	20250219	155600	9178870	3000	3000	3000	3000	0
326	20250219	155500	9178870	3000	3000	3000	3000	0
327	20250219	155400	9178870	3000	3000	3000	3000	0
328	20250219	155300	9178870	3000	3000	3000	3000	0
329	20250219	155200	9178870	3000	3000	3000	3000	0
330	20250219	155100	9178870	3000	3000	3000	3000	0
331	20250219	155000	9178870	3000	3000	3000	3000	0
332	20250219	154900	9178870	3000	2920	3000	2850	2004
333	20250219	154800	9178870	3000	3000	3000	3000	0
334	20250219	154700	9178870	3000	3000	3000	3000	0
335	20250219	154600	9178870	3000	3000	3000	3000	0
336	20250219	154500	9178870	3000	3000	3000	3000	0
337	20250219	154400	9178870	3000	3000	3000	3000	0
338	20250219	154300	9178870	3000	3000	3000	3000	0
339	20250219	154200	9178870	3000	3000	3000	3000	0
340	20250219	154100	9178870	3000	3000	3000	3000	0
341	20250219	154000	9178870	3000	3000	3000	3000	0
342	20250219	153900	9178870	3000	3000	3000	3000	0
343	20250219	153800	9178870	3000	3000	3000	3000	0
344	20250219	153700	9178870	3000	3000	3000	3000	0
345	20250219	153600	9178870	3000	3000	3000	3000	0
346	20250219	153500	9178870	3000	3000	3000	3000	0
347	20250219	153400	9178870	3000	3000	3000	3000	0
348	20250219	153300	9178870	3000	3000	3000	3000	0
349	20250219	153200	9178870	3000	3000	3000	3000	0
350	20250219	153100	9178870	3000	3000	3000	3000	0
351	20250219	153000	9178870	3000	3000	3000	3000	0
352	20250219	152900	9178870	3000	3000	3000	3000	0
353	20250219	152800	9178870	3000	3000	3000	3000	0
354	20250219	152700	9178870	3000	3000	3000	3000	0
355	20250219	152600	9178870	3000	3000	3000	3000	0
356	20250219	152500	9178870	3000	3000	3000	3000	0
357	20250219	152400	9178870	3000	3000	3000	3000	0
358	20250219	152300	9178870	3000	3000	3000	3000	0
359	20250219	152200	9178870	3000	3000	3000	3000	0
360	20250219	152100	9178870	3000	3000	3000	3000	0
361	20250219	152000	9178870	3000	3000	3000	3000	0
362	20250219	151900	9178870	3000	2920	3000	2850	2004
363	20250219	151800	3442950	3000	3000	3000	3000	0
364	20250219	151700	3442950	3000	3000	3000	3000	0
365	20250219	151600	3442950	3000	3000	3000	3000	0
366	20250219	151500	3442950	3000	3000	3000	3000	0
367	20250219	151400	3442950	3000	3000	3000	3000	0
368	20250219	151300	3442950	3000	3000	3000	3000	0
369	20250219	151200	3442950	3000	3000	3000	3000	0
370	20250219	151100	3442950	3000	3000	3000	3000	0
371	20250219	151000	3442950	3000	3000	3000	3000	0
372	20250219	150900	3442950	3000	3000	3000	3000	0
373	20250219	150800	3442950	3000	3000	3000	3000	0
374	20250219	150700	3442950	3000	3000	3000	3000	0
375	20250219	150600	3442950	3000	3000	3000	3000	0
376	20250219	150500	3442950	3000	3000	3000	3000	0
377	20250219	150400	3442950	3000	3000	3000	3000	0
378	20250219	150300	3442950	3000	3000	3000	3000	0
379	20250219	150200	3442950	3000	3000	3000	3000	0
380	20250219	150100	3442950	3000	3000	3000	3000	0
381	20250219	150000	3442950	3000	3000	3000	3000	0
382	20250219	145900	3442950	3000	3000	3000	3000	0
383	20250219	145800	3442950	3000	3000	3000	3000	0
384	20250219	145700	3442950	3000	3000	3000	3000	0
385	20250219	145600	3442950	3000	3000	3000	3000	0
386	20250219	145500	3442950	3000	3000	3000	3000	0
387	20250219	145400	3442950	3000	3000	3000	3000	0
388	20250219	145300	3442950	3000	3000	3000	3000	0
389	20250219	145200	3442950	3000	3000	3000	3000	0
390	20250219	145100	3442950	3000	3000	3000	3000	0
391	20250219	145000	3442950	3000	3000	3000	3000	10
392	20250219	144900	3412950	3000	3000	3000	3000	0
393	20250219	144800	3412950	3000	3000	3000	3000	0
394	20250219	144700	3412950	3000	3000	3000	3000	0
395	20250219	144600	3412950	3000	3000	3000	3000	0
396	20250219	144500	3412950	3000	3000	3000	3000	0
397	20250219	144400	3412950	3000	3000	3000	3000	0
398	20250219	144300	3412950	3000	3000	3000	3000	0
399	20250219	144200	3412950	3000	3000	3000	3000	0
400	20250219	144100	3412950	3000	3000	3000	3000	0
401	20250219	144000	3412950	3000	3000	3000	3000	0
402	20250219	143900	3412950	3000	3000	3000	3000	0
403	20250219	143800	3412950	3000	3000	3000	3000	0
404	20250219	143700	3412950	3000	3000	3000	3000	0
405	20250219	143600	3412950	3000	3000	3000	3000	0
406	20250219	143500	3412950	3000	3000	3000	3000	0
407	20250219	143400	3412950	3000	3000	3000	3000	0
408	20250219	143300	3412950	3000	3000	3000	3000	0
409	20250219	143200	3412950	3000	3000	3000	3000	0
410	20250219	143100	3412950	3000	3000	3000	3000	0
411	20250219	143000	3412950	3000	3000	3000	3000	0
412	20250219	142900	3412950	3000	3000	3000	3000	0
413	20250219	142800	3412950	3000	3000	3000	3000	0
414	20250219	142700	3412950	3000	3000	3000	3000	0
415	20250219	142600	3412950	3000	3000	3000	3000	0
416	20250219	142500	3412950	3000	3000	3000	3000	0
417	20250219	142400	3412950	3000	3000	3000	3000	0
418	20250219	142300	3412950	3000	3000	3000	3000	0
419	20250219	142200	3412950	3000	3000	3000	3000	0
420	20250219	142100	3412950	3000	3000	3000	3000	0
421	20250219	142000	3412950	3000	3000	3000	3000	0
422	20250219	141900	3412950	3000	3000	3000	3000	0
423	20250219	141800	3412950	3000	3000	3000	3000	0
424	20250219	141700	3412950	3000	3000	3000	3000	0
425	20250219	141600	3412950	3000	3000	3000	3000	0
426	20250219	141500	3412950	3000	3000	3000	3000	0
427	20250219	141400	3412950	3000	3000	3000	3000	0
428	20250219	141300	3412950	3000	3000	3000	3000	0
429	20250219	141200	3412950	3000	3000	3000	3000	0
430	20250219	141100	3412950	3000	3000	3000	3000	0
431	20250219	141000	3412950	3000	3000	3000	3000	0
432	20250219	140900	3412950	3000	3000	3000	3000	0
433	20250219	140800	3412950	3000	3000	3000	3000	0
434	20250219	140700	3412950	3000	3000	3000	3000	0
435	20250219	140600	3412950	3000	3000	3000	3000	0
436	20250219	140500	3412950	3000	3000	3000	3000	0
437	20250219	140400	3412950	3000	3000	3000	3000	0
438	20250219	140300	3412950	3000	3000	3000	3000	0
439	20250219	140200	3412950	3000	3000	3000	3000	0
440	20250219	140100	3412950	3000	3000	3000	3000	0
441	20250219	140000	3412950	3000	3000	3000	3000	0
442	20250219	135900	3412950	3000	3000	3000	3000	0
443	20250219	135800	3412950	3000	3000	3000	3000	0
444	20250219	135700	3412950	3000	3000	3000	3000	0
445	20250219	135600	3412950	3000	3000	3000	3000	0
446	20250219	135500	3412950	3000	3000	3000	3000	0
447	20250219	135400	3412950	3000	3000	3000	3000	0
448	20250219	135300	3412950	3000	3000	3000	3000	0
449	20250219	135200	3412950	3000	3000	3000	3000	15
450	20250219	135100	3367950	3000	3000	3000	3000	0
451	20250219	135000	3367950	3000	3000	3000	3000	0
452	20250219	134900	3367950	3000	3000	3000	3000	0
453	20250219	134800	3367950	3000	3000	3000	3000	0
454	20250219	134700	3367950	3000	3000	3000	3000	0
455	20250219	134600	3367950	3000	3000	3000	3000	0
456	20250219	134500	3367950	3000	3000	3000	3000	0
457	20250219	134400	3367950	3000	3000	3000	3000	0
458	20250219	134300	3367950	3000	3000	3000	3000	0
459	20250219	134200	3367950	3000	3000	3000	3000	0
460	20250219	134100	3367950	3000	3000	3000	3000	0
461	20250219	134000	3367950	3000	3000	3000	3000	0
462	20250219	133900	3367950	3000	3000	3000	3000	0
463	20250219	133800	3367950	3000	3000	3000	3000	0
464	20250219	133700	3367950	3000	3000	3000	3000	0
465	20250219	133600	3367950	3000	3000	3000	3000	0
466	20250219	133500	3367950	3000	3000	3000	3000	0
467	20250219	133400	3367950	3000	3000	3000	3000	0
468	20250219	133300	3367950	3000	3000	3000	3000	0
469	20250219	133200	3367950	3000	3000	3000	3000	0
470	20250219	133100	3367950	3000	3000	3000	3000	0
471	20250219	133000	3367950	3000	3000	3000	3000	0
472	20250219	132900	3367950	3000	3000	3000	3000	0
473	20250219	132800	3367950	3000	3000	3000	3000	0
474	20250219	132700	3367950	3000	3000	3000	3000	0
475	20250219	132600	3367950	3000	3000	3000	3000	0
476	20250219	132500	3367950	3000	3000	3000	3000	0
477	20250219	132400	3367950	3000	3000	3000	3000	0
478	20250219	132300	3367950	3000	3000	3000	3000	0
479	20250219	132200	3367950	3000	3000	3000	3000	0
480	20250219	132100	3367950	3000	3000	3000	3000	0
481	20250219	132000	3367950	3000	3000	3000	3000	0
482	20250219	131900	3367950	3000	3000	3000	3000	0
483	20250219	131800	3367950	3000	3000	3000	3000	0
484	20250219	131700	3367950	3000	3000	3000	3000	0
485	20250219	131600	3367950	3000	3000	3000	3000	0
486	20250219	131500	3367950	3000	3000	3000	3000	0
487	20250219	131400	3367950	3000	3000	3000	3000	0
488	20250219	131300	3367950	3000	3000	3000	3000	0
489	20250219	131200	3367950	3000	3000	3000	3000	0
490	20250219	131100	3367950	3000	3000	3000	3000	0
491	20250219	131000	3367950	3000	3000	3000	3000	0
492	20250219	130900	3367950	3000	3000	3000	3000	0
493	20250219	130800	3367950	3000	3000	3000	3000	0
494	20250219	130700	3367950	3000	3000	3000	3000	0
495	20250219	130600	3367950	3000	3000	3000	3000	0
496	20250219	130500	3367950	3000	3000	3000	3000	0
497	20250219	130400	3367950	3000	3000	3000	3000	0
498	20250219	130300	3367950	3000	3000	3000	3000	0
499	20250219	130200	3367950	3000	3000	3000	3000	0
500	20250219	130100	3367950	3000	3000	3000	3000	0
501	20250219	130000	3367950	3000	3000	3000	3000	0
502	20250219	125900	3367950	3000	3000	3000	3000	0
503	20250219	125800	3367950	3000	3000	3000	3000	0
504	20250219	125700	3367950	3000	3000	3000	3000	0
505	20250219	125600	3367950	3000	3000	3000	3000	0
506	20250219	125500	3367950	3000	3000	3000	3000	0
507	20250219	125400	3367950	3000	3000	3000	3000	0
508	20250219	125300	3367950	3000	3000	3000	3000	0
509	20250219	125200	3367950	3000	3000	3000	3000	0
510	20250219	125100	3367950	3000	3000	3000	3000	0
511	20250219	125000	3367950	3000	3000	3000	3000	0
512	20250219	124900	3367950	3000	3000	3000	3000	0
513	20250219	124800	3367950	3000	3000	3000	3000	0
514	20250219	124700	3367950	3000	3000	3000	3000	0
515	20250219	124600	3367950	3000	3000	3000	3000	0
516	20250219	124500	3367950	3000	3000	3000	3000	0
517	20250219	124400	3367950	3000	3000	3000	3000	0
518	20250219	124300	3367950	3000	3000	3000	3000	0
519	20250219	124200	3367950	3000	3000	3000	3000	0
520	20250219	124100	3367950	3000	3000	3000	3000	0
521	20250219	124000	3367950	3000	3000	3000	3000	0
522	20250219	123900	3367950	3000	3000	3000	3000	0
523	20250219	123800	3367950	3000	3000	3000	3000	0
524	20250219	123700	3367950	3000	3000	3000	3000	0
525	20250219	123600	3367950	3000	3000	3000	3000	0
526	20250219	123500	3367950	3000	3000	3000	3000	0
527	20250219	123400	3367950	3000	3000	3000	3000	0
528	20250219	123300	3367950	3000	3000	3000	3000	0
529	20250219	123200	3367950	3000	3000	3000	3000	0
530	20250219	123100	3367950	3000	3000	3000	3000	0
531	20250219	123000	3367950	3000	3000	3000	3000	0
532	20250219	122900	3367950	3000	3000	3000	3000	0
533	20250219	122800	3367950	3000	3000	3000	3000	0
534	20250219	122700	3367950	3000	3000	3000	3000	0
535	20250219	122600	3367950	3000	3000	3000	3000	0
536	20250219	122500	3367950	3000	3000	3000	3000	0
537	20250219	122400	3367950	3000	3000	3000	3000	0
538	20250219	122300	3367950	3000	3000	3000	3000	0
539	20250219	122200	3367950	3000	3000	3000	3000	0
540	20250219	122100	3367950	3000	3000	3000	3000	0
541	20250219	122000	3367950	3000	3000	3000	3000	1
542	20250219	121900	3364950	3000	3000	3000	3000	0
543	20250219	121800	3364950	3000	3000	3000	3000	0
544	20250219	121700	3364950	3000	3000	3000	3000	0
545	20250219	121600	3364950	3000	3000	3000	3000	0
546	20250219	121500	3364950	3000	3000	3000	3000	0
547	20250219	121400	3364950	3000	3000	3000	3000	2
548	20250219	121300	3358950	3000	3000	3000	3000	0
549	20250219	121200	3358950	3000	3000	3000	3000	0
550	20250219	121100	3358950	3000	3000	3000	3000	0
551	20250219	121000	3358950	3000	3000	3000	3000	0
552	20250219	120900	3358950	3000	3000	3000	3000	0
553	20250219	120800	3358950	3000	3000	3000	3000	0
554	20250219	120700	3358950	3000	3000	3000	3000	0
555	20250219	120600	3358950	3000	3000	3000	3000	0
556	20250219	120500	3358950	3000	3000	3000	3000	0
557	20250219	120400	3358950	3000	3000	3000	3000	0
558	20250219	120300	3358950	3000	3000	3000	3000	0
559	20250219	120200	3358950	3000	3000	3000	3000	0
560	20250219	120100	3358950	3000	3000	3000	3000	0
561	20250219	120000	3358950	3000	3000	3000	3000	0
562	20250219	115900	3358950	3000	3000	3000	3000	0
563	20250219	115800	3358950	3000	3000	3000	3000	0
564	20250219	115700	3358950	3000	3000	3000	3000	0
565	20250219	115600	3358950	3000	3000	3000	3000	0
566	20250219	115500	3358950	3000	3000	3000	3000	0
567	20250219	115400	3358950	3000	3000	3000	3000	0
568	20250219	115300	3358950	3000	3000	3000	3000	0
569	20250219	115200	3358950	3000	3000	3000	3000	0
570	20250219	115100	3358950	3000	3000	3000	3000	0
571	20250219	115000	3358950	3000	3000	3000	3000	0
572	20250219	114900	3358950	3000	3000	3000	3000	0
573	20250219	114800	3358950	3000	3000	3000	3000	0
574	20250219	114700	3358950	3000	3000	3000	3000	0
575	20250219	114600	3358950	3000	3000	3000	3000	0
576	20250219	114500	3358950	3000	3000	3000	3000	0
577	20250219	114400	3358950	3000	3000	3000	3000	0
578	20250219	114300	3358950	3000	3000	3000	3000	0
579	20250219	114200	3358950	3000	3000	3000	3000	0
580	20250219	114100	3358950	3000	3000	3000	3000	0
581	20250219	114000	3358950	3000	3000	3000	3000	0
582	20250219	113900	3358950	3000	3000	3000	3000	0
583	20250219	113800	3358950	3000	3000	3000	3000	0
584	20250219	113700	3358950	3000	3000	3000	3000	0
585	20250219	113600	3358950	3000	3000	3000	3000	0
586	20250219	113500	3358950	3000	3000	3000	3000	0
587	20250219	113400	3358950	3000	3000	3000	3000	10
588	20250219	113300	3328950	3000	3000	3000	3000	0
589	20250219	113200	3328950	3000	3000	3000	3000	0
590	20250219	113100	3328950	3000	3000	3000	3000	0
591	20250219	113000	3328950	3000	3000	3000	3000	0
592	20250219	112900	3328950	3000	3000	3000	3000	612
593	20250219	112800	1492950	3000	3000	3000	3000	346
594	20250219	112700	454950	3010	3010	3010	3010	0
595	20250219	112600	454950	3010	3010	3010	3010	0
596	20250219	112500	454950	3010	3010	3010	3010	0
597	20250219	112400	454950	3010	3010	3010	3010	0
598	20250219	112300	454950	3010	3010	3010	3010	0
599	20250219	112200	454950	3010	3010	3010	3010	0
600	20250219	112100	454950	3010	3010	3010	3010	0
601	20250219	112000	454950	3010	3010	3010	3010	0
602	20250219	111900	454950	3010	3010	3010	3010	0
603	20250219	111800	454950	3010	3010	3010	3010	0
604	20250219	111700	454950	3010	3010	3010	3010	0
605	20250219	111600	454950	3010	3010	3010	3010	0
606	20250219	111500	454950	3010	3010	3010	3010	0
607	20250219	111400	454950	3010	3010	3010	3010	0
608	20250219	111300	454950	3010	3010	3010	3010	0
609	20250219	111200	454950	3010	3010	3010	3010	0
610	20250219	111100	454950	3010	3010	3010	3010	0
611	20250219	111000	454950	3010	3010	3010	3010	0
612	20250219	110900	454950	3010	3010	3010	3010	0
613	20250219	110800	454950	3010	3010	3010	3010	0
614	20250219	110700	454950	3010	3010	3010	3010	0
615	20250219	110600	454950	3010	3010	3010	3010	0
616	20250219	110500	454950	3010	3010	3010	3010	0
617	20250219	110400	454950	3010	3010	3010	3010	0
618	20250219	110300	454950	3010	3010	3010	3010	0
619	20250219	110200	454950	3010	3010	3010	3010	0
620	20250219	110100	454950	3010	3010	3010	3010	0
621	20250219	110000	454950	3010	3010	3010	3010	0
622	20250219	105900	454950	3010	3010	3010	3010	0
623	20250219	105800	454950	3010	3010	3010	3010	0
624	20250219	105700	454950	3010	3010	3010	3010	0
625	20250219	105600	454950	3010	3010	3010	3010	0
626	20250219	105500	454950	3010	3010	3010	3010	0
627	20250219	105400	454950	3010	3010	3010	3010	0
628	20250219	105300	454950	3010	3010	3010	3010	0
629	20250219	105200	454950	3010	3010	3010	3010	0
630	20250219	105100	454950	3010	3010	3010	3010	0
631	20250219	105000	454950	3010	3010	3010	3010	0
632	20250219	104900	454950	3010	3010	3010	3010	0
633	20250219	104800	454950	3010	3010	3010	3010	0
634	20250219	104700	454950	3010	3010	3010	3010	0
635	20250219	104600	454950	3010	3010	3010	3010	0
636	20250219	104500	454950	3010	3010	3010	3010	0
637	20250219	104400	454950	3010	3010	3010	3010	0
638	20250219	104300	454950	3010	3010	3010	3010	0
639	20250219	104200	454950	3010	3010	3010	3010	0
640	20250219	104100	454950	3010	3010	3010	3010	0
641	20250219	104000	454950	3010	3010	3010	3010	0
642	20250219	103900	454950	3010	3010	3010	3010	0
643	20250219	103800	454950	3010	3010	3010	3010	0
644	20250219	103700	454950	3010	3010	3010	3010	0
645	20250219	103600	454950	3010	3010	3010	3010	0
646	20250219	103500	454950	3010	3010	3010	3010	0
647	20250219	103400	454950	3010	3010	3010	3010	0
648	20250219	103300	454950	3010	3010	3010	3010	0
649	20250219	103200	454950	3010	3010	3010	3010	0
650	20250219	103100	454950	3010	3010	3010	3010	0
651	20250219	103000	454950	3010	3010	3010	3010	0
652	20250219	102900	454950	3010	3010	3010	3010	0
653	20250219	102800	454950	3010	3010	3010	3010	0
654	20250219	102700	454950	3010	3010	3010	3010	0
655	20250219	102600	454950	3010	3010	3010	3010	0
656	20250219	102500	454950	3010	3010	3010	3010	0
657	20250219	102400	454950	3010	3010	3010	3010	0
658	20250219	102300	454950	3010	3010	3010	3010	0
659	20250219	102200	454950	3010	3010	3010	3010	0
660	20250219	102100	454950	3010	3010	3010	3010	0
661	20250219	102000	454950	3010	3010	3010	3010	0
662	20250219	101900	454950	3010	3010	3010	3010	0
663	20250219	101800	454950	3010	3010	3010	3010	0
664	20250219	101700	454950	3010	3010	3010	3010	0
665	20250219	101600	454950	3010	3010	3010	3010	0
666	20250219	101500	454950	3010	3000	3010	3000	40
667	20250219	101400	334650	2910	2910	2910	2910	115
668	20250219	101300	0	3020	3020	3020	3020	0
669	20250219	101200	0	3020	3020	3020	3020	0
670	20250219	101100	0	3020	3020	3020	3020	0
671	20250219	101000	0	3020	3020	3020	3020	0
672	20250219	100900	0	3020	3020	3020	3020	0
673	20250219	100800	0	3020	3020	3020	3020	0
674	20250219	100700	0	3020	3020	3020	3020	0
675	20250219	100600	0	3020	3020	3020	3020	0
676	20250219	100500	0	3020	3020	3020	3020	0
677	20250219	100400	0	3020	3020	3020	3020	0
678	20250219	100300	0	3020	3020	3020	3020	0
679	20250219	100200	0	3020	3020	3020	3020	0
680	20250219	100100	0	3020	3020	3020	3020	0
681	20250219	100000	0	3020	3020	3020	3020	0
682	20250219	095900	0	3020	3020	3020	3020	0
683	20250219	095800	0	3020	3020	3020	3020	0
684	20250219	095700	0	3020	3020	3020	3020	0
685	20250219	095600	0	3020	3020	3020	3020	0
686	20250219	095500	0	3020	3020	3020	3020	0
687	20250219	095400	0	3020	3020	3020	3020	0
688	20250219	095300	0	3020	3020	3020	3020	0
689	20250219	095200	0	3020	3020	3020	3020	0
690	20250219	095100	0	3020	3020	3020	3020	0
691	20250219	095000	0	3020	3020	3020	3020	0
692	20250219	094900	0	3020	3020	3020	3020	0
693	20250219	094800	0	3020	3020	3020	3020	0
694	20250219	094700	0	3020	3020	3020	3020	0
695	20250219	094600	0	3020	3020	3020	3020	0
696	20250219	094500	0	3020	3020	3020	3020	0
697	20250219	094400	0	3020	3020	3020	3020	0
698	20250219	094300	0	3020	3020	3020	3020	0
699	20250219	094200	0	3020	3020	3020	3020	0
700	20250219	094100	0	3020	3020	3020	3020	0
701	20250219	094000	0	3020	3020	3020	3020	0
702	20250219	093900	0	3020	3020	3020	3020	0
703	20250219	093800	0	3020	3020	3020	3020	0
704	20250219	093700	0	3020	3020	3020	3020	0
705	20250219	093600	0	3020	3020	3020	3020	0
706	20250219	093500	0	3020	3020	3020	3020	0
707	20250219	093400	0	3020	3020	3020	3020	0
708	20250219	093300	0	3020	3020	3020	3020	0
709	20250219	093200	0	3020	3020	3020	3020	0
710	20250219	093100	0	3020	3020	3020	3020	0
711	20250219	093000	0	3020	3020	3020	3020	0
712	20250219	092900	0	3020	3020	3020	3020	0
713	20250219	092800	0	3020	3020	3020	3020	0
714	20250219	092700	0	3020	3020	3020	3020	0
715	20250219	092600	0	3020	3020	3020	3020	0
716	20250219	092500	0	3020	3020	3020	3020	0
717	20250219	092400	0	3020	3020	3020	3020	0
718	20250219	092300	0	3020	3020	3020	3020	0
719	20250219	092200	0	3020	3020	3020	3020	0
720	20250219	092100	0	3020	3020	3020	3020	0
721	20250219	092000	0	3020	3020	3020	3020	0
722	20250219	091900	0	3020	3020	3020	3020	0
723	20250219	091800	0	3020	3020	3020	3020	0
724	20250219	091700	0	3020	3020	3020	3020	0
725	20250219	091600	0	3020	3020	3020	3020	0
726	20250219	091500	0	3020	3020	3020	3020	0
727	20250219	091400	0	3020	3020	3020	3020	0
728	20250219	091300	0	3020	3020	3020	3020	0
729	20250219	091200	0	3020	3020	3020	3020	0
730	20250219	091100	0	3020	3020	3020	3020	0
731	20250219	091000	0	3020	3020	3020	3020	0
732	20250219	090900	0	3020	3020	3020	3020	0
733	20250219	090800	0	3020	3020	3020	3020	0
734	20250219	090700	0	3020	3020	3020	3020	0
735	20250219	090600	0	3020	3020	3020	3020	0
736	20250219	090500	0	3020	3020	3020	3020	0
737	20250219	090400	0	3020	3020	3020	3020	0
738	20250219	090300	0	3020	3020	3020	3020	0
739	20250219	090200	0	3020	3020	3020	3020	0
740	20250219	090100	0	3020	3020	3020	3020	0
741	20250219	090000	0	3020	3020	3020	3020	0