KissMeData/473370/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	220200	43702807	1998	1998	1998	1998	23
3	20250219	220100	43702807	1998	1998	1998	1998	0
4	20250219	220000	43702807	1998	1998	1998	1998	0
5	20250219	215900	43702807	1998	1998	1998	1998	0
6	20250219	215800	43702807	1998	1998	1998	1998	0
7	20250219	215700	43702807	1998	1998	1998	1998	0
8	20250219	215600	43702807	1998	1998	1998	1998	0
9	20250219	215500	43702807	1998	1998	1998	1998	0
10	20250219	215400	43702807	1998	1998	1998	1998	0
11	20250219	215300	43702807	1998	1998	1998	1998	0
12	20250219	215200	43702807	1998	1998	1998	1998	0
13	20250219	215100	43702807	1998	1998	1998	1998	0
14	20250219	215000	43702807	1998	1998	1998	1998	0
15	20250219	214900	43702807	1998	1998	1998	1998	0
16	20250219	214800	43702807	1998	1998	1998	1998	0
17	20250219	214700	43702807	1998	1998	1998	1998	0
18	20250219	214600	43702807	1998	1998	1998	1998	0
19	20250219	214500	43702807	1998	1998	1998	1998	0
20	20250219	214400	43702807	1998	1998	1998	1998	0
21	20250219	214300	43702807	1998	1998	1998	1998	0
22	20250219	214200	43702807	1998	1998	1998	1998	0
23	20250219	214100	43702807	1998	1998	1998	1998	0
24	20250219	214000	43702807	1998	1998	1998	1998	0
25	20250219	213900	43702807	1998	1998	1998	1998	0
26	20250219	213800	43702807	1998	1998	1998	1998	0
27	20250219	213700	43702807	1998	1998	1998	1998	0
28	20250219	213600	43702807	1998	1998	1998	1998	0
29	20250219	213500	43702807	1998	1998	1998	1998	0
30	20250219	213400	43702807	1998	1998	1998	1998	0
31	20250219	213300	43702807	1998	1998	1998	1998	0
32	20250219	213200	43702807	1998	1998	1998	1998	23
33	20250219	213100	43702807	1998	1998	1998	1998	0
34	20250219	213000	43702807	1998	1998	1998	1998	0
35	20250219	212900	43702807	1998	1998	1998	1998	0
36	20250219	212800	43702807	1998	1998	1998	1998	0
37	20250219	212700	43702807	1998	1998	1998	1998	0
38	20250219	212600	43702807	1998	1998	1998	1998	0
39	20250219	212500	43702807	1998	1998	1998	1998	0
40	20250219	212400	43702807	1998	1998	1998	1998	0
41	20250219	212300	43702807	1998	1998	1998	1998	0
42	20250219	212200	43702807	1998	1998	1998	1998	0
43	20250219	212100	43702807	1998	1998	1998	1998	0
44	20250219	212000	43702807	1998	1998	1998	1998	0
45	20250219	211900	43702807	1998	1998	1998	1998	0
46	20250219	211800	43702807	1998	1998	1998	1998	0
47	20250219	211700	43702807	1998	1998	1998	1998	0
48	20250219	211600	43702807	1998	1998	1998	1998	0
49	20250219	211500	43702807	1998	1998	1998	1998	0
50	20250219	211400	43702807	1998	1998	1998	1998	0
51	20250219	211300	43702807	1998	1998	1998	1998	0
52	20250219	211200	43702807	1998	1998	1998	1998	0
53	20250219	211100	43702807	1998	1998	1998	1998	0
54	20250219	211000	43702807	1998	1998	1998	1998	0
55	20250219	210900	43702807	1998	1998	1998	1998	0
56	20250219	210800	43702807	1998	1998	1998	1998	0
57	20250219	210700	43702807	1998	1998	1998	1998	0
58	20250219	210600	43702807	1998	1998	1998	1998	0
59	20250219	210500	43702807	1998	1998	1998	1998	0
60	20250219	210400	43702807	1998	1998	1998	1998	0
61	20250219	210300	43702807	1998	1998	1998	1998	0
62	20250219	210200	43702807	1998	1998	1998	1998	23
63	20250219	210100	43702807	1998	1998	1998	1998	0
64	20250219	210000	43702807	1998	1998	1998	1998	0
65	20250219	205900	43702807	1998	1998	1998	1998	0
66	20250219	205800	43702807	1998	1998	1998	1998	0
67	20250219	205700	43702807	1998	1998	1998	1998	0
68	20250219	205600	43702807	1998	1998	1998	1998	0
69	20250219	205500	43702807	1998	1998	1998	1998	0
70	20250219	205400	43702807	1998	1998	1998	1998	0
71	20250219	205300	43702807	1998	1998	1998	1998	0
72	20250219	205200	43702807	1998	1998	1998	1998	0
73	20250219	205100	43702807	1998	1998	1998	1998	0
74	20250219	205000	43702807	1998	1998	1998	1998	0
75	20250219	204900	43702807	1998	1998	1998	1998	0
76	20250219	204800	43702807	1998	1998	1998	1998	0
77	20250219	204700	43702807	1998	1998	1998	1998	0
78	20250219	204600	43702807	1998	1998	1998	1998	0
79	20250219	204500	43702807	1998	1998	1998	1998	0
80	20250219	204400	43702807	1998	1998	1998	1998	0
81	20250219	204300	43702807	1998	1998	1998	1998	0
82	20250219	204200	43702807	1998	1998	1998	1998	0
83	20250219	204100	43702807	1998	1998	1998	1998	0
84	20250219	204000	43702807	1998	1998	1998	1998	0
85	20250219	203900	43702807	1998	1998	1998	1998	0
86	20250219	203800	43702807	1998	1998	1998	1998	0
87	20250219	203700	43702807	1998	1998	1998	1998	0
88	20250219	203600	43702807	1998	1998	1998	1998	0
89	20250219	203500	43702807	1998	1998	1998	1998	0
90	20250219	203400	43702807	1998	1998	1998	1998	0
91	20250219	203300	43702807	1998	1998	1998	1998	0
92	20250219	203200	43702807	1998	1998	1998	1998	23
93	20250219	203100	43702807	1998	1998	1998	1998	0
94	20250219	203000	43702807	1998	1998	1998	1998	0
95	20250219	202900	43702807	1998	1998	1998	1998	0
96	20250219	202800	43702807	1998	1998	1998	1998	0
97	20250219	202700	43702807	1998	1998	1998	1998	0
98	20250219	202600	43702807	1998	1998	1998	1998	0
99	20250219	202500	43702807	1998	1998	1998	1998	0
100	20250219	202400	43702807	1998	1998	1998	1998	0
101	20250219	202300	43702807	1998	1998	1998	1998	0
102	20250219	202200	43702807	1998	1998	1998	1998	0
103	20250219	202100	43702807	1998	1998	1998	1998	0
104	20250219	202000	43702807	1998	1998	1998	1998	0
105	20250219	201900	43702807	1998	1998	1998	1998	0
106	20250219	201800	43702807	1998	1998	1998	1998	0
107	20250219	201700	43702807	1998	1998	1998	1998	0
108	20250219	201600	43702807	1998	1998	1998	1998	0
109	20250219	201500	43702807	1998	1998	1998	1998	0
110	20250219	201400	43702807	1998	1998	1998	1998	0
111	20250219	201300	43702807	1998	1998	1998	1998	0
112	20250219	201200	43702807	1998	1998	1998	1998	0
113	20250219	201100	43702807	1998	1998	1998	1998	0
114	20250219	201000	43702807	1998	1998	1998	1998	0
115	20250219	200900	43702807	1998	1998	1998	1998	0
116	20250219	200800	43702807	1998	1998	1998	1998	0
117	20250219	200700	43702807	1998	1998	1998	1998	0
118	20250219	200600	43702807	1998	1998	1998	1998	0
119	20250219	200500	43702807	1998	1998	1998	1998	0
120	20250219	200400	43702807	1998	1998	1998	1998	0
121	20250219	200300	43702807	1998	1998	1998	1998	0
122	20250219	200200	43702807	1998	1998	1998	1998	23
123	20250219	200100	43702807	1998	1998	1998	1998	0
124	20250219	200000	43702807	1998	1998	1998	1998	0
125	20250219	195900	43702807	1998	1998	1998	1998	0
126	20250219	195800	43702807	1998	1998	1998	1998	0
127	20250219	195700	43702807	1998	1998	1998	1998	0
128	20250219	195600	43702807	1998	1998	1998	1998	0
129	20250219	195500	43702807	1998	1998	1998	1998	0
130	20250219	195400	43702807	1998	1998	1998	1998	0
131	20250219	195300	43702807	1998	1998	1998	1998	0
132	20250219	195200	43702807	1998	1998	1998	1998	0
133	20250219	195100	43702807	1998	1998	1998	1998	0
134	20250219	195000	43702807	1998	1998	1998	1998	0
135	20250219	194900	43702807	1998	1998	1998	1998	0
136	20250219	194800	43702807	1998	1998	1998	1998	0
137	20250219	194700	43702807	1998	1998	1998	1998	0
138	20250219	194600	43702807	1998	1998	1998	1998	0
139	20250219	194500	43702807	1998	1998	1998	1998	0
140	20250219	194400	43702807	1998	1998	1998	1998	0
141	20250219	194300	43702807	1998	1998	1998	1998	0
142	20250219	194200	43702807	1998	1998	1998	1998	0
143	20250219	194100	43702807	1998	1998	1998	1998	0
144	20250219	194000	43702807	1998	1998	1998	1998	0
145	20250219	193900	43702807	1998	1998	1998	1998	0
146	20250219	193800	43702807	1998	1998	1998	1998	0
147	20250219	193700	43702807	1998	1998	1998	1998	0
148	20250219	193600	43702807	1998	1998	1998	1998	0
149	20250219	193500	43702807	1998	1998	1998	1998	0
150	20250219	193400	43702807	1998	1998	1998	1998	0
151	20250219	193300	43702807	1998	1998	1998	1998	0
152	20250219	193200	43702807	1998	1998	1998	1998	23
153	20250219	193100	43702807	1998	1998	1998	1998	0
154	20250219	193000	43702807	1998	1998	1998	1998	0
155	20250219	192900	43702807	1998	1998	1998	1998	0
156	20250219	192800	43702807	1998	1998	1998	1998	0
157	20250219	192700	43702807	1998	1998	1998	1998	0
158	20250219	192600	43702807	1998	1998	1998	1998	0
159	20250219	192500	43702807	1998	1998	1998	1998	0
160	20250219	192400	43702807	1998	1998	1998	1998	0
161	20250219	192300	43702807	1998	1998	1998	1998	0
162	20250219	192200	43702807	1998	1998	1998	1998	0
163	20250219	192100	43702807	1998	1998	1998	1998	0
164	20250219	192000	43702807	1998	1998	1998	1998	0
165	20250219	191900	43702807	1998	1998	1998	1998	0
166	20250219	191800	43702807	1998	1998	1998	1998	0
167	20250219	191700	43702807	1998	1998	1998	1998	0
168	20250219	191600	43702807	1998	1998	1998	1998	0
169	20250219	191500	43702807	1998	1998	1998	1998	0
170	20250219	191400	43702807	1998	1998	1998	1998	0
171	20250219	191300	43702807	1998	1998	1998	1998	0
172	20250219	191200	43702807	1998	1998	1998	1998	0
173	20250219	191100	43702807	1998	1998	1998	1998	0
174	20250219	191000	43702807	1998	1998	1998	1998	0
175	20250219	190900	43702807	1998	1998	1998	1998	0
176	20250219	190800	43702807	1998	1998	1998	1998	0
177	20250219	190700	43702807	1998	1998	1998	1998	0
178	20250219	190600	43702807	1998	1998	1998	1998	0
179	20250219	190500	43702807	1998	1998	1998	1998	0
180	20250219	190400	43702807	1998	1998	1998	1998	0
181	20250219	190300	43702807	1998	1998	1998	1998	0
182	20250219	190200	43702807	1998	1998	1998	1998	23
183	20250219	190100	43702807	1998	1998	1998	1998	0
184	20250219	190000	43702807	1998	1998	1998	1998	0
185	20250219	185900	43702807	1998	1998	1998	1998	0
186	20250219	185800	43702807	1998	1998	1998	1998	0
187	20250219	185700	43702807	1998	1998	1998	1998	0
188	20250219	185600	43702807	1998	1998	1998	1998	0
189	20250219	185500	43702807	1998	1998	1998	1998	0
190	20250219	185400	43702807	1998	1998	1998	1998	0
191	20250219	185300	43702807	1998	1998	1998	1998	0
192	20250219	185200	43702807	1998	1998	1998	1998	0
193	20250219	185100	43702807	1998	1998	1998	1998	0
194	20250219	185000	43702807	1998	1998	1998	1998	0
195	20250219	184900	43702807	1998	1998	1998	1998	0
196	20250219	184800	43702807	1998	1998	1998	1998	0
197	20250219	184700	43702807	1998	1998	1998	1998	0
198	20250219	184600	43702807	1998	1998	1998	1998	0
199	20250219	184500	43702807	1998	1998	1998	1998	0
200	20250219	184400	43702807	1998	1998	1998	1998	0
201	20250219	184300	43702807	1998	1998	1998	1998	0
202	20250219	184200	43702807	1998	1998	1998	1998	0
203	20250219	184100	43702807	1998	1998	1998	1998	0
204	20250219	184000	43702807	1998	1998	1998	1998	0
205	20250219	183900	43702807	1998	1998	1998	1998	0
206	20250219	183800	43702807	1998	1998	1998	1998	0
207	20250219	183700	43702807	1998	1998	1998	1998	0
208	20250219	183600	43702807	1998	1998	1998	1998	0
209	20250219	183500	43702807	1998	1998	1998	1998	0
210	20250219	183400	43702807	1998	1998	1998	1998	0
211	20250219	183300	43702807	1998	1998	1998	1998	0
212	20250219	183200	43702807	1998	1998	1998	1998	23
213	20250219	183100	43702807	1998	1998	1998	1998	0
214	20250219	183000	43702807	1998	1998	1998	1998	0
215	20250219	182900	43702807	1998	1998	1998	1998	0
216	20250219	182800	43702807	1998	1998	1998	1998	0
217	20250219	182700	43702807	1998	1998	1998	1998	0
218	20250219	182600	43702807	1998	1998	1998	1998	0
219	20250219	182500	43702807	1998	1998	1998	1998	0
220	20250219	182400	43702807	1998	1998	1998	1998	0
221	20250219	182300	43702807	1998	1998	1998	1998	0
222	20250219	182200	43702807	1998	1998	1998	1998	0
223	20250219	182100	43702807	1998	1998	1998	1998	0
224	20250219	182000	43702807	1998	1998	1998	1998	0
225	20250219	181900	43702807	1998	1998	1998	1998	0
226	20250219	181800	43702807	1998	1998	1998	1998	0
227	20250219	181700	43702807	1998	1998	1998	1998	0
228	20250219	181600	43702807	1998	1998	1998	1998	0
229	20250219	181500	43702807	1998	1998	1998	1998	0
230	20250219	181400	43702807	1998	1998	1998	1998	0
231	20250219	181300	43702807	1998	1998	1998	1998	0
232	20250219	181200	43702807	1998	1998	1998	1998	0
233	20250219	181100	43702807	1998	1998	1998	1998	0
234	20250219	181000	43702807	1998	1998	1998	1998	0
235	20250219	180900	43702807	1998	1998	1998	1998	0
236	20250219	180800	43702807	1998	1998	1998	1998	0
237	20250219	180700	43702807	1998	1998	1998	1998	0
238	20250219	180600	43702807	1998	1998	1998	1998	0
239	20250219	180500	43702807	1998	1998	1998	1998	0
240	20250219	180400	43702807	1998	1998	1998	1998	0
241	20250219	180300	43702807	1998	1998	1998	1998	0
242	20250219	180200	43702807	1998	1998	1998	1998	23
243	20250219	180100	43702807	1998	1998	1998	1998	0
244	20250219	180000	43702807	1998	1998	1998	1998	0
245	20250219	175900	43702807	1998	1998	1998	1998	0
246	20250219	175800	43702807	1998	1998	1998	1998	0
247	20250219	175700	43702807	1998	1998	1998	1998	0
248	20250219	175600	43702807	1998	1998	1998	1998	0
249	20250219	175500	43702807	1998	1998	1998	1998	0
250	20250219	175400	43702807	1998	1998	1998	1998	0
251	20250219	175300	43702807	1998	1998	1998	1998	0
252	20250219	175200	43702807	1998	1998	1998	1998	0
253	20250219	175100	43702807	1998	1998	1998	1998	0
254	20250219	175000	43702807	1998	1998	1998	1998	0
255	20250219	174900	43702807	1998	1998	1998	1998	0
256	20250219	174800	43702807	1998	1998	1998	1998	0
257	20250219	174700	43702807	1998	1998	1998	1998	0
258	20250219	174600	43702807	1998	1998	1998	1998	0
259	20250219	174500	43702807	1998	1998	1998	1998	0
260	20250219	174400	43702807	1998	1998	1998	1998	0
261	20250219	174300	43702807	1998	1998	1998	1998	0
262	20250219	174200	43702807	1998	1998	1998	1998	0
263	20250219	174100	43702807	1998	1998	1998	1998	0
264	20250219	174000	43702807	1998	1998	1998	1998	0
265	20250219	173900	43702807	1998	1998	1998	1998	0
266	20250219	173800	43702807	1998	1998	1998	1998	0
267	20250219	173700	43702807	1998	1998	1998	1998	0
268	20250219	173600	43702807	1998	1998	1998	1998	0
269	20250219	173500	43702807	1998	1998	1998	1998	0
270	20250219	173400	43702807	1998	1998	1998	1998	0
271	20250219	173300	43702807	1998	1998	1998	1998	0
272	20250219	173200	43702807	1998	1998	1998	1998	23
273	20250219	173100	43702807	1998	1998	1998	1998	0
274	20250219	173000	43702807	1998	1998	1998	1998	0
275	20250219	172900	43702807	1998	1998	1998	1998	0
276	20250219	172800	43702807	1998	1998	1998	1998	0
277	20250219	172700	43702807	1998	1998	1998	1998	0
278	20250219	172600	43702807	1998	1998	1998	1998	0
279	20250219	172500	43702807	1998	1998	1998	1998	0
280	20250219	172400	43702807	1998	1998	1998	1998	0
281	20250219	172300	43702807	1998	1998	1998	1998	0
282	20250219	172200	43702807	1998	1998	1998	1998	0
283	20250219	172100	43702807	1998	1998	1998	1998	0
284	20250219	172000	43702807	1998	1998	1998	1998	0
285	20250219	171900	43702807	1998	1998	1998	1998	0
286	20250219	171800	43702807	1998	1998	1998	1998	0
287	20250219	171700	43702807	1998	1998	1998	1998	0
288	20250219	171600	43702807	1998	1998	1998	1998	0
289	20250219	171500	43702807	1998	1998	1998	1998	0
290	20250219	171400	43702807	1998	1998	1998	1998	0
291	20250219	171300	43702807	1998	1998	1998	1998	0
292	20250219	171200	43702807	1998	1998	1998	1998	0
293	20250219	171100	43702807	1998	1998	1998	1998	0
294	20250219	171000	43702807	1998	1998	1998	1998	0
295	20250219	170900	43702807	1998	1998	1998	1998	0
296	20250219	170800	43702807	1998	1998	1998	1998	0
297	20250219	170700	43702807	1998	1998	1998	1998	0
298	20250219	170600	43702807	1998	1998	1998	1998	0
299	20250219	170500	43702807	1998	1998	1998	1998	0
300	20250219	170400	43702807	1998	1998	1998	1998	0
301	20250219	170300	43702807	1998	1998	1998	1998	0
302	20250219	170200	43702807	1998	1998	1998	1998	23
303	20250219	170100	43702807	1998	1998	1998	1998	0
304	20250219	170000	43702807	1998	1998	1998	1998	0
305	20250219	165900	43702807	1998	1998	1998	1998	0
306	20250219	165800	43702807	1998	1998	1998	1998	0
307	20250219	165700	43702807	1998	1998	1998	1998	0
308	20250219	165600	43702807	1998	1998	1998	1998	0
309	20250219	165500	43702807	1998	1998	1998	1998	0
310	20250219	165400	43702807	1998	1998	1998	1998	0
311	20250219	165300	43702807	1998	1998	1998	1998	0
312	20250219	165200	43702807	1998	1998	1998	1998	0
313	20250219	165100	43702807	1998	1998	1998	1998	0
314	20250219	165000	43702807	1998	1998	1998	1998	0
315	20250219	164900	43702807	1998	1998	1998	1998	0
316	20250219	164800	43702807	1998	1998	1998	1998	0
317	20250219	164700	43702807	1998	1998	1998	1998	0
318	20250219	164600	43702807	1998	1998	1998	1998	0
319	20250219	164500	43702807	1998	1998	1998	1998	0
320	20250219	164400	43702807	1998	1998	1998	1998	0
321	20250219	164300	43702807	1998	1998	1998	1998	0
322	20250219	164200	43702807	1998	1998	1998	1998	0
323	20250219	164100	43702807	1998	1998	1998	1998	0
324	20250219	164000	43702807	1998	1998	1998	1998	0
325	20250219	163900	43702807	1998	1998	1998	1998	0
326	20250219	163800	43702807	1998	1998	1998	1998	0
327	20250219	163700	43702807	1998	1998	1998	1998	0
328	20250219	163600	43702807	1998	1998	1998	1998	0
329	20250219	163500	43702807	1998	1998	1998	1998	0
330	20250219	163400	43702807	1998	1998	1998	1998	0
331	20250219	163300	43702807	1998	1998	1998	1998	0
332	20250219	163200	43702807	1998	1998	1998	1998	23
333	20250219	163100	43702807	1998	1998	1998	1998	0
334	20250219	163000	43702807	1998	1998	1998	1998	0
335	20250219	162900	43702807	1998	1998	1998	1998	0
336	20250219	162800	43702807	1998	1998	1998	1998	0
337	20250219	162700	43702807	1998	1998	1998	1998	0
338	20250219	162600	43702807	1998	1998	1998	1998	0
339	20250219	162500	43702807	1998	1998	1998	1998	0
340	20250219	162400	43702807	1998	1998	1998	1998	0
341	20250219	162300	43702807	1998	1998	1998	1998	0
342	20250219	162200	43702807	1998	1998	1998	1998	0
343	20250219	162100	43702807	1998	1998	1998	1998	0
344	20250219	162000	43702807	1998	1998	1998	1998	0
345	20250219	161900	43702807	1998	1998	1998	1998	0
346	20250219	161800	43702807	1998	1998	1998	1998	0
347	20250219	161700	43702807	1998	1998	1998	1998	0
348	20250219	161600	43702807	1998	1998	1998	1998	0
349	20250219	161500	43702807	1998	1998	1998	1998	0
350	20250219	161400	43702807	1998	1998	1998	1998	0
351	20250219	161300	43702807	1998	1998	1998	1998	0
352	20250219	161200	43702807	1998	1998	1998	1998	0
353	20250219	161100	43702807	1998	1998	1998	1998	0
354	20250219	161000	43702807	1998	1998	1998	1998	0
355	20250219	160900	43702807	1998	1998	1998	1998	0
356	20250219	160800	43702807	1998	1998	1998	1998	0
357	20250219	160700	43702807	1998	1998	1998	1998	0
358	20250219	160600	43702807	1998	1998	1998	1998	0
359	20250219	160500	43702807	1998	1998	1998	1998	0
360	20250219	160400	43702807	1998	1998	1998	1998	0
361	20250219	160300	43702807	1998	1998	1998	1998	0
362	20250219	160200	43702807	1998	1998	1998	1998	23
363	20250219	160100	43702807	1998	1998	1998	1998	0
364	20250219	160000	43702807	1998	1998	1998	1998	0
365	20250219	155900	43702807	1998	1998	1998	1998	0
366	20250219	155800	43702807	1998	1998	1998	1998	0
367	20250219	155700	43702807	1998	1998	1998	1998	0
368	20250219	155600	43702807	1998	1998	1998	1998	0
369	20250219	155500	43702807	1998	1998	1998	1998	0
370	20250219	155400	43702807	1998	1998	1998	1998	0
371	20250219	155300	43702807	1998	1998	1998	1998	0
372	20250219	155200	43702807	1998	1998	1998	1998	0
373	20250219	155100	43702807	1998	1998	1998	1998	0
374	20250219	155000	43702807	1998	1998	1998	1998	0
375	20250219	154900	43702807	1998	1998	1998	1998	0
376	20250219	154800	43702807	1998	1998	1998	1998	0
377	20250219	154700	43702807	1998	1998	1998	1998	0
378	20250219	154600	43702807	1998	1998	1998	1998	0
379	20250219	154500	43702807	1998	1998	1998	1998	0
380	20250219	154400	43702807	1998	1998	1998	1998	0
381	20250219	154300	43702807	1998	1998	1998	1998	0
382	20250219	154200	43702807	1998	1998	1998	1998	0
383	20250219	154100	43702807	1998	1998	1998	1998	0
384	20250219	154000	43702807	1998	1998	1998	1998	0
385	20250219	153900	43702807	1998	1998	1998	1998	0
386	20250219	153800	43702807	1998	1998	1998	1998	0
387	20250219	153700	43702807	1998	1998	1998	1998	0
388	20250219	153600	43702807	1998	1998	1998	1998	0
389	20250219	153500	43702807	1998	1998	1998	1998	0
390	20250219	153400	43702807	1998	1998	1998	1998	0
391	20250219	153300	43702807	1998	1998	1998	1998	0
392	20250219	153200	43702807	1998	1998	1998	1998	23
393	20250219	153100	43702807	1998	1998	1998	1998	0
394	20250219	153000	43702807	1998	1998	1998	1998	23
395	20250219	152900	43656853	2005	2005	2005	2005	0
396	20250219	152800	43656853	2005	2005	2005	2005	0
397	20250219	152700	43656853	2005	2005	2005	2005	0
398	20250219	152600	43656853	2005	2005	2005	2005	0
399	20250219	152500	43656853	2005	2005	2005	2005	0
400	20250219	152400	43656853	2005	2005	2005	2005	0
401	20250219	152300	43656853	2005	2005	2005	2005	0
402	20250219	152200	43656853	2005	2005	2005	2005	0
403	20250219	152100	43656853	2005	2005	2005	2005	0
404	20250219	152000	43656853	2005	2005	2005	2005	0
405	20250219	151900	43656853	2005	2005	2005	2005	0
406	20250219	151800	43656853	2005	2005	2005	2005	0
407	20250219	151700	43656853	2005	2005	2005	2005	0
408	20250219	151600	43656853	2005	2005	2005	2005	0
409	20250219	151500	43656853	2005	2005	2005	2005	0
410	20250219	151400	43656853	2005	2005	2005	2005	0
411	20250219	151300	43656853	2005	2005	2005	2005	0
412	20250219	151200	43656853	2005	2005	2005	2005	0
413	20250219	151100	43656853	2005	2005	2005	2005	0
414	20250219	151000	43656853	2005	2005	2005	2005	0
415	20250219	150900	43656853	2005	2005	2005	2005	0
416	20250219	150800	43656853	2005	2005	2005	2005	0
417	20250219	150700	43656853	2005	2005	2005	2005	2
418	20250219	150600	43652843	1998	1998	1998	1998	0
419	20250219	150500	43652843	1998	1998	1998	1998	0
420	20250219	150400	43652843	1998	1998	1998	1998	856
421	20250219	150300	41942555	2005	2005	2005	2005	0
422	20250219	150200	41942555	2005	2005	2005	2005	0
423	20250219	150100	41942555	2005	2005	2005	2005	0
424	20250219	150000	41942555	2005	2005	2005	2005	0
425	20250219	145900	41942555	2005	2005	2005	2005	0
426	20250219	145800	41942555	2005	2005	2005	2005	0
427	20250219	145700	41942555	2005	2005	2005	2005	0
428	20250219	145600	41942555	2005	2005	2005	2005	0
429	20250219	145500	41942555	2005	2005	2005	2005	100
430	20250219	145400	41742055	2005	2005	2005	2005	0
431	20250219	145300	41742055	2005	2005	2005	2005	0
432	20250219	145200	41742055	2005	2005	2005	2005	0
433	20250219	145100	41742055	2005	2005	2005	2005	0
434	20250219	145000	41742055	2005	2005	2005	2005	0
435	20250219	144900	41742055	2005	2005	2005	2005	0
436	20250219	144800	41742055	2005	2005	2005	2005	0
437	20250219	144700	41742055	2005	2005	2005	2005	0
438	20250219	144600	41742055	2005	2005	2005	2005	0
439	20250219	144500	41742055	2005	2005	2005	2005	0
440	20250219	144400	41742055	2005	2005	2005	2005	0
441	20250219	144300	41742055	2005	2005	2005	2005	0
442	20250219	144200	41742055	2005	2005	2005	2005	0
443	20250219	144100	41742055	2005	2005	2005	2005	0
444	20250219	144000	41742055	2005	2005	2005	2005	0
445	20250219	143900	41742055	2005	2005	2005	2005	0
446	20250219	143800	41742055	2005	2005	2005	2005	0
447	20250219	143700	41742055	2005	2005	2005	2005	0
448	20250219	143600	41742055	2005	2005	2005	2005	0
449	20250219	143500	41742055	2005	2005	2005	2005	0
450	20250219	143400	41742055	2005	2005	2005	2005	0
451	20250219	143300	41742055	2005	2005	2005	2005	0
452	20250219	143200	41742055	2005	2005	2005	2005	0
453	20250219	143100	41742055	2005	2005	2005	2005	0
454	20250219	143000	41742055	2005	2005	2005	2005	0
455	20250219	142900	41742055	2005	2005	2005	2005	0
456	20250219	142800	41742055	2005	2005	2005	2005	0
457	20250219	142700	41742055	2005	2005	2005	2005	0
458	20250219	142600	41742055	2005	2005	2005	2005	1
459	20250219	142500	41740050	2000	2000	2000	2000	0
460	20250219	142400	41740050	2000	2000	2000	2000	0
461	20250219	142300	41740050	2000	2000	2000	2000	0
462	20250219	142200	41740050	2000	2000	2000	2000	0
463	20250219	142100	41740050	2000	2000	2000	2000	0
464	20250219	142000	41740050	2000	2000	2000	2000	0
465	20250219	141900	41740050	2000	2000	2000	2000	5009
466	20250219	141800	31722050	2000	2000	2000	2000	0
467	20250219	141700	31722050	2000	2000	2000	2000	0
468	20250219	141600	31722050	2000	2000	2000	2000	0
469	20250219	141500	31722050	2000	2000	2000	2000	0
470	20250219	141400	31722050	2000	2000	2000	2000	0
471	20250219	141300	31722050	2000	2000	2000	2000	0
472	20250219	141200	31722050	2000	2000	2000	2000	0
473	20250219	141100	31722050	2000	2000	2000	2000	0
474	20250219	141000	31722050	2000	2000	2000	2000	0
475	20250219	140900	31722050	2000	2000	2000	2000	0
476	20250219	140800	31722050	2000	2000	2000	2000	0
477	20250219	140700	31722050	2000	2000	2000	2000	0
478	20250219	140600	31722050	2000	2000	2000	2000	0
479	20250219	140500	31722050	2000	2000	2000	2000	0
480	20250219	140400	31722050	2000	2000	2000	2000	0
481	20250219	140300	31722050	2000	2000	2000	2000	0
482	20250219	140200	31722050	2000	2000	2000	2000	0
483	20250219	140100	31722050	2000	2000	2000	2000	0
484	20250219	140000	31722050	2000	2000	2000	2000	0
485	20250219	135900	31722050	2000	2000	2000	2000	0
486	20250219	135800	31722050	2000	2000	2000	2000	0
487	20250219	135700	31722050	2000	2000	2000	2000	1
488	20250219	135600	31720050	1998	1998	1998	1998	0
489	20250219	135500	31720050	1998	1998	1998	1998	0
490	20250219	135400	31720050	1998	1998	1998	1998	0
491	20250219	135300	31720050	1998	1998	1998	1998	0
492	20250219	135200	31720050	1998	1998	1998	1998	0
493	20250219	135100	31720050	1998	1998	1998	1998	0
494	20250219	135000	31720050	1998	1998	1998	1998	0
495	20250219	134900	31720050	1998	1998	1998	1998	0
496	20250219	134800	31720050	1998	1998	1998	1998	0
497	20250219	134700	31720050	1998	1998	1998	1998	0
498	20250219	134600	31720050	1998	1998	1998	1998	0
499	20250219	134500	31720050	1998	1998	1998	1998	0
500	20250219	134400	31720050	1998	1998	1998	1998	0
501	20250219	134300	31720050	1998	1998	1998	1998	0
502	20250219	134200	31720050	1998	1998	1998	1998	0
503	20250219	134100	31720050	1998	1998	1998	1998	0
504	20250219	134000	31720050	1998	1998	1998	1998	0
505	20250219	133900	31720050	1998	1998	1998	1998	0
506	20250219	133800	31720050	1998	1998	1998	1998	0
507	20250219	133700	31720050	1998	1998	1998	1998	0
508	20250219	133600	31720050	1998	1998	1998	1998	0
509	20250219	133500	31720050	1998	1998	1998	1998	0
510	20250219	133400	31720050	1998	1998	1998	1998	0
511	20250219	133300	31720050	1998	1998	1998	1998	0
512	20250219	133200	31720050	1998	1998	1998	1998	0
513	20250219	133100	31720050	1998	1998	1998	1998	0
514	20250219	133000	31720050	1998	1998	1998	1998	0
515	20250219	132900	31720050	1998	1998	1998	1998	0
516	20250219	132800	31720050	1998	1998	1998	1998	0
517	20250219	132700	31720050	1998	1998	1998	1998	0
518	20250219	132600	31720050	1998	1998	1998	1998	0
519	20250219	132500	31720050	1998	1998	1998	1998	0
520	20250219	132400	31720050	1998	1998	1998	1998	0
521	20250219	132300	31720050	1998	1998	1998	1998	0
522	20250219	132200	31720050	1998	1998	1998	1998	0
523	20250219	132100	31720050	1998	1998	1998	1998	0
524	20250219	132000	31720050	1998	1998	1998	1998	0
525	20250219	131900	31720050	1998	1998	1998	1998	0
526	20250219	131800	31720050	1998	1998	1998	1998	0
527	20250219	131700	31720050	1998	1998	1998	1998	0
528	20250219	131600	31720050	1998	1998	1998	1998	0
529	20250219	131500	31720050	1998	1998	1998	1998	0
530	20250219	131400	31720050	1998	1998	1998	1998	0
531	20250219	131300	31720050	1998	1998	1998	1998	0
532	20250219	131200	31720050	1998	1998	1998	1998	0
533	20250219	131100	31720050	1998	1998	1998	1998	0
534	20250219	131000	31720050	1998	1998	1998	1998	0
535	20250219	130900	31720050	1998	1998	1998	1998	0
536	20250219	130800	31720050	1998	1998	1998	1998	0
537	20250219	130700	31720050	1998	1998	1998	1998	0
538	20250219	130600	31720050	1998	1998	1998	1998	0
539	20250219	130500	31720050	1998	1998	1998	1998	0
540	20250219	130400	31720050	1998	1998	1998	1998	0
541	20250219	130300	31720050	1998	1998	1998	1998	5000
542	20250219	130200	21730050	2000	2000	2000	2000	0
543	20250219	130100	21730050	2000	2000	2000	2000	0
544	20250219	130000	21730050	2000	2000	2000	2000	0
545	20250219	125900	21730050	2000	2000	2000	2000	0
546	20250219	125800	21730050	2000	2000	2000	2000	0
547	20250219	125700	21730050	2000	2000	2000	2000	0
548	20250219	125600	21730050	2000	2000	2000	2000	0
549	20250219	125500	21730050	2000	2000	2000	2000	0
550	20250219	125400	21730050	2000	2000	2000	2000	0
551	20250219	125300	21730050	2000	2000	2000	2000	23
552	20250219	125200	21684050	2000	2000	2000	2000	0
553	20250219	125100	21684050	2000	2000	2000	2000	0
554	20250219	125000	21684050	2000	2000	2000	2000	0
555	20250219	124900	21684050	2000	2000	2000	2000	0
556	20250219	124800	21684050	2000	2000	2000	2000	0
557	20250219	124700	21684050	2000	2000	2000	2000	0
558	20250219	124600	21684050	2000	2000	2000	2000	0
559	20250219	124500	21684050	2000	2000	2000	2000	0
560	20250219	124400	21684050	2000	2000	2000	2000	0
561	20250219	124300	21684050	2000	2000	2000	2000	0
562	20250219	124200	21684050	2000	2000	2000	2000	0
563	20250219	124100	21684050	2000	2000	2000	2000	0
564	20250219	124000	21684050	2000	2000	2000	2000	0
565	20250219	123900	21684050	2000	2000	2000	2000	0
566	20250219	123800	21684050	2000	2000	2000	2000	0
567	20250219	123700	21684050	2000	2000	2000	2000	0
568	20250219	123600	21684050	2000	2000	2000	2000	0
569	20250219	123500	21684050	2000	2000	2000	2000	0
570	20250219	123400	21684050	2000	2000	2000	2000	0
571	20250219	123300	21684050	2000	2000	2000	2000	0
572	20250219	123200	21684050	2000	2000	2000	2000	0
573	20250219	123100	21684050	2000	2000	2000	2000	0
574	20250219	123000	21684050	2000	2000	2000	2000	0
575	20250219	122900	21684050	2000	2000	2000	2000	0
576	20250219	122800	21684050	2000	2000	2000	2000	0
577	20250219	122700	21684050	2000	2000	2000	2000	0
578	20250219	122600	21684050	2000	2000	2000	2000	0
579	20250219	122500	21684050	2000	2000	2000	2000	0
580	20250219	122400	21684050	2000	2000	2000	2000	0
581	20250219	122300	21684050	2000	2000	2000	2000	0
582	20250219	122200	21684050	2000	2000	2000	2000	0
583	20250219	122100	21684050	2000	2000	2000	2000	0
584	20250219	122000	21684050	2000	2000	2000	2000	0
585	20250219	121900	21684050	2000	2000	2000	2000	0
586	20250219	121800	21684050	2000	2000	2000	2000	0
587	20250219	121700	21684050	2000	2000	2000	2000	0
588	20250219	121600	21684050	2000	2000	2000	2000	0
589	20250219	121500	21684050	2000	2000	2000	2000	0
590	20250219	121400	21684050	2000	2000	2000	2000	0
591	20250219	121300	21684050	2000	2000	2000	2000	4351
592	20250219	121200	12982050	2000	2000	2000	2000	0
593	20250219	121100	12982050	2000	2000	2000	2000	0
594	20250219	121000	12982050	2000	2000	2000	2000	0
595	20250219	120900	12982050	2000	2000	2000	2000	0
596	20250219	120800	12982050	2000	2000	2000	2000	0
597	20250219	120700	12982050	2000	2000	2000	2000	0
598	20250219	120600	12982050	2000	2000	2000	2000	0
599	20250219	120500	12982050	2000	2000	2000	2000	0
600	20250219	120400	12982050	2000	2000	2000	2000	0
601	20250219	120300	12982050	2000	2000	2000	2000	0
602	20250219	120200	12982050	2000	2000	2000	2000	0
603	20250219	120100	12982050	2000	2000	2000	2000	0
604	20250219	120000	12982050	2000	2000	2000	2000	0
605	20250219	115900	12982050	2000	2000	2000	2000	0
606	20250219	115800	12982050	2000	2000	2000	2000	0
607	20250219	115700	12982050	2000	2000	2000	2000	0
608	20250219	115600	12982050	2000	2000	2000	2000	0
609	20250219	115500	12982050	2000	2000	2000	2000	0
610	20250219	115400	12982050	2000	2000	2000	2000	0
611	20250219	115300	12982050	2000	2000	2000	2000	0
612	20250219	115200	12982050	2000	2000	2000	2000	0
613	20250219	115100	12982050	2000	2000	2000	2000	0
614	20250219	115000	12982050	2000	2000	2000	2000	0
615	20250219	114900	12982050	2000	2000	2000	2000	0
616	20250219	114800	12982050	2000	2000	2000	2000	0
617	20250219	114700	12982050	2000	2000	2000	2000	0
618	20250219	114600	12982050	2000	2000	2000	2000	0
619	20250219	114500	12982050	2000	2000	2000	2000	0
620	20250219	114400	12982050	2000	2000	2000	2000	0
621	20250219	114300	12982050	2000	2000	2000	2000	0
622	20250219	114200	12982050	2000	2000	2000	2000	0
623	20250219	114100	12982050	2000	2000	2000	2000	0
624	20250219	114000	12982050	2000	2000	2000	2000	0
625	20250219	113900	12982050	2000	2000	2000	2000	0
626	20250219	113800	12982050	2000	2000	2000	2000	0
627	20250219	113700	12982050	2000	2000	2000	2000	0
628	20250219	113600	12982050	2000	2000	2000	2000	0
629	20250219	113500	12982050	2000	2000	2000	2000	0
630	20250219	113400	12982050	2000	2000	2000	2000	0
631	20250219	113300	12982050	2000	2000	2000	2000	0
632	20250219	113200	12982050	2000	2000	2000	2000	0
633	20250219	113100	12982050	2000	2000	2000	2000	0
634	20250219	113000	12982050	2000	2000	2000	2000	0
635	20250219	112900	12982050	2000	2000	2000	2000	0
636	20250219	112800	12982050	2000	2000	2000	2000	0
637	20250219	112700	12982050	2000	2000	2000	2000	0
638	20250219	112600	12982050	2000	2000	2000	2000	0
639	20250219	112500	12982050	2000	2000	2000	2000	0
640	20250219	112400	12982050	2000	2000	2000	2000	0
641	20250219	112300	12982050	2000	2000	2000	2000	0
642	20250219	112200	12982050	2000	2000	2000	2000	0
643	20250219	112100	12982050	2000	2000	2000	2000	0
644	20250219	112000	12982050	2000	2000	2000	2000	0
645	20250219	111900	12982050	2000	2000	2000	2000	0
646	20250219	111800	12982050	2000	2000	2000	2000	0
647	20250219	111700	12982050	2000	2000	2000	2000	0
648	20250219	111600	12982050	2000	2000	2000	2000	0
649	20250219	111500	12982050	2000	2000	2000	2000	0
650	20250219	111400	12982050	2000	2000	2000	2000	0
651	20250219	111300	12982050	2000	2000	2000	2000	0
652	20250219	111200	12982050	2000	2000	2000	2000	0
653	20250219	111100	12982050	2000	2000	2000	2000	0
654	20250219	111000	12982050	2000	2000	2000	2000	0
655	20250219	110900	12982050	2000	2000	2000	2000	0
656	20250219	110800	12982050	2000	2000	2000	2000	0
657	20250219	110700	12982050	2000	2000	2000	2000	0
658	20250219	110600	12982050	2000	2000	2000	2000	0
659	20250219	110500	12982050	2000	2000	2000	2000	0
660	20250219	110400	12982050	2000	2000	2000	2000	0
661	20250219	110300	12982050	2000	2000	2000	2000	0
662	20250219	110200	12982050	2000	2000	2000	2000	0
663	20250219	110100	12982050	2000	2000	2000	2000	0
664	20250219	110000	12982050	2000	2000	2000	2000	0
665	20250219	105900	12982050	2000	2000	2000	2000	0
666	20250219	105800	12982050	2000	2000	2000	2000	0
667	20250219	105700	12982050	2000	2000	2000	2000	0
668	20250219	105600	12982050	2000	2000	2000	2000	0
669	20250219	105500	12982050	2000	2000	2000	2000	0
670	20250219	105400	12982050	2000	2000	2000	2000	0
671	20250219	105300	12982050	2000	2000	2000	2000	0
672	20250219	105200	12982050	2000	2000	2000	2000	0
673	20250219	105100	12982050	2000	2000	2000	2000	0
674	20250219	105000	12982050	2000	2000	2000	2000	0
675	20250219	104900	12982050	2000	2000	2000	2000	0
676	20250219	104800	12982050	2000	2000	2000	2000	0
677	20250219	104700	12982050	2000	2000	2000	2000	0
678	20250219	104600	12982050	2000	2000	2000	2000	0
679	20250219	104500	12982050	2000	2000	2000	2000	0
680	20250219	104400	12982050	2000	2000	2000	2000	0
681	20250219	104300	12982050	2000	2000	2000	2000	0
682	20250219	104200	12982050	2000	2000	2000	2000	0
683	20250219	104100	12982050	2000	2000	2000	2000	0
684	20250219	104000	12982050	2000	2000	2000	2000	0
685	20250219	103900	12982050	2000	2000	2000	2000	0
686	20250219	103800	12982050	2000	2000	2000	2000	0
687	20250219	103700	12982050	2000	2000	2000	2000	0
688	20250219	103600	12982050	2000	2000	2000	2000	0
689	20250219	103500	12982050	2000	2000	2000	2000	0
690	20250219	103400	12982050	2000	2000	2000	2000	0
691	20250219	103300	12982050	2000	2000	2000	2000	0
692	20250219	103200	12982050	2000	2000	2000	2000	0
693	20250219	103100	12982050	2000	2000	2000	2000	0
694	20250219	103000	12982050	2000	2000	2000	2000	0
695	20250219	102900	12982050	2000	2000	2000	2000	0
696	20250219	102800	12982050	2000	2000	2000	2000	0
697	20250219	102700	12982050	2000	2000	2000	2000	0
698	20250219	102600	12982050	2000	2000	2000	2000	0
699	20250219	102500	12982050	2000	2000	2000	2000	0
700	20250219	102400	12982050	2000	2000	2000	2000	0
701	20250219	102300	12982050	2000	2000	2000	2000	0
702	20250219	102200	12982050	2000	2000	2000	2000	0
703	20250219	102100	12982050	2000	2000	2000	2000	0
704	20250219	102000	12982050	2000	2000	2000	2000	0
705	20250219	101900	12982050	2000	2000	2000	2000	0
706	20250219	101800	12982050	2000	2000	2000	2000	0
707	20250219	101700	12982050	2000	2000	2000	2000	0
708	20250219	101600	12982050	2000	2000	2000	2000	0
709	20250219	101500	12982050	2000	2000	2000	2000	0
710	20250219	101400	12982050	2000	2000	2000	2000	0
711	20250219	101300	12982050	2000	2000	2000	2000	0
712	20250219	101200	12982050	2000	2000	2000	2000	0
713	20250219	101100	12982050	2000	2000	2000	2000	1
714	20250219	101000	12980050	2000	2000	2000	2000	0
715	20250219	100900	12980050	2000	2000	2000	2000	0
716	20250219	100800	12980050	2000	2000	2000	2000	0
717	20250219	100700	12980050	2000	2000	2000	2000	0
718	20250219	100600	12980050	2000	2000	2000	2000	0
719	20250219	100500	12980050	2000	2000	2000	2000	0
720	20250219	100400	12980050	2000	2000	2000	2000	0
721	20250219	100300	12980050	2000	2000	2000	2000	0
722	20250219	100200	12980050	2000	2000	2000	2000	0
723	20250219	100100	12980050	2000	2000	2000	2000	0
724	20250219	100000	12980050	2000	2000	2000	2000	0
725	20250219	095900	12980050	2000	2000	2000	2000	0
726	20250219	095800	12980050	2000	2000	2000	2000	0
727	20250219	095700	12980050	2000	2000	2000	2000	0
728	20250219	095600	12980050	2000	2000	2000	2000	0
729	20250219	095500	12980050	2000	2000	2000	2000	0
730	20250219	095400	12980050	2000	2000	2000	2000	0
731	20250219	095300	12980050	2000	2000	2000	2000	0
732	20250219	095200	12980050	2000	2000	2000	2000	0
733	20250219	095100	12980050	2000	2000	2000	2000	0
734	20250219	095000	12980050	2000	2000	2000	2000	0
735	20250219	094900	12980050	2000	2000	2000	2000	0
736	20250219	094800	12980050	2000	2000	2000	2000	1361
737	20250219	094700	10258050	2005	2005	2005	2005	4310
738	20250219	094600	1616500	2005	2005	2005	2005	0
739	20250219	094500	1616500	2005	2005	2005	2005	0
740	20250219	094400	1616500	2005	2005	2005	2005	0
741	20250219	094300	1616500	2005	2005	2005	2005	0
742	20250219	094200	1616500	2005	2005	2005	2005	0
743	20250219	094100	1616500	2005	2005	2005	2005	0
744	20250219	094000	1616500	2005	2005	2005	2005	0
745	20250219	093900	1616500	2005	2005	2005	2005	0
746	20250219	093800	1616500	2005	2005	2005	2005	500
747	20250219	093700	614000	2005	2005	2005	2005	0
748	20250219	093600	614000	2005	2005	2005	2005	0
749	20250219	093500	614000	2005	2005	2005	2005	0
750	20250219	093400	614000	2005	2005	2005	2005	0
751	20250219	093300	614000	2005	2005	2005	2005	0
752	20250219	093200	614000	2005	2005	2005	2005	0
753	20250219	093100	614000	2005	2005	2005	2005	0
754	20250219	093000	614000	2005	2005	2005	2005	0
755	20250219	092900	614000	2005	2005	2005	2005	0
756	20250219	092800	614000	2005	2005	2005	2005	0
757	20250219	092700	614000	2005	2005	2005	2005	0
758	20250219	092600	614000	2005	2005	2005	2005	0
759	20250219	092500	614000	2005	2005	2005	2005	0
760	20250219	092400	614000	2005	2005	2005	2005	0
761	20250219	092300	614000	2005	2005	2005	2005	0
762	20250219	092200	614000	2005	2005	2005	2005	0
763	20250219	092100	614000	2005	2005	2005	2005	0
764	20250219	092000	614000	2005	2005	2005	2005	0
765	20250219	091900	614000	2005	2005	2005	2005	0
766	20250219	091800	614000	2005	2005	2005	2005	190
767	20250219	091700	233050	2000	2000	2000	2000	0
768	20250219	091600	233050	2000	2000	2000	2000	6
769	20250219	091500	221050	2005	2005	2005	2005	0
770	20250219	091400	221050	2005	2005	2005	2005	0
771	20250219	091300	221050	2005	2005	2005	2005	0
772	20250219	091200	221050	2005	2005	2005	2005	0
773	20250219	091100	221050	2005	2005	2005	2005	0
774	20250219	091000	221050	2005	2005	2005	2005	0
775	20250219	090900	221050	2005	2005	2005	2005	0
776	20250219	090800	221050	2005	2005	2005	2005	10
777	20250219	090700	201000	2010	2010	2010	2010	0
778	20250219	090600	201000	2010	2010	2010	2010	0
779	20250219	090500	201000	2010	2010	2010	2010	0
780	20250219	090400	201000	2010	2010	2010	2010	0
781	20250219	090300	201000	2010	2010	2010	2010	0
782	20250219	090200	201000	2010	2010	2010	2010	0
783	20250219	090100	201000	2010	2010	2010	2010	0
784	20250219	090000	201000	2010	2010	2010	2010	100