KissMeData/388610/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	213900	1904020	13930	13930	13930	13930	2
3	20250219	213800	1904020	13930	13930	13930	13930	0
4	20250219	213700	1904020	13930	13930	13930	13930	0
5	20250219	213600	1904020	13930	13930	13930	13930	0
6	20250219	213500	1904020	13930	13930	13930	13930	0
7	20250219	213400	1904020	13930	13930	13930	13930	0
8	20250219	213300	1904020	13930	13930	13930	13930	0
9	20250219	213200	1904020	13930	13930	13930	13930	0
10	20250219	213100	1904020	13930	13930	13930	13930	0
11	20250219	213000	1904020	13930	13930	13930	13930	0
12	20250219	212900	1904020	13930	13930	13930	13930	0
13	20250219	212800	1904020	13930	13930	13930	13930	0
14	20250219	212700	1904020	13930	13930	13930	13930	0
15	20250219	212600	1904020	13930	13930	13930	13930	0
16	20250219	212500	1904020	13930	13930	13930	13930	0
17	20250219	212400	1904020	13930	13930	13930	13930	0
18	20250219	212300	1904020	13930	13930	13930	13930	0
19	20250219	212200	1904020	13930	13930	13930	13930	0
20	20250219	212100	1904020	13930	13930	13930	13930	0
21	20250219	212000	1904020	13930	13930	13930	13930	0
22	20250219	211900	1904020	13930	13930	13930	13930	0
23	20250219	211800	1904020	13930	13930	13930	13930	0
24	20250219	211700	1904020	13930	13930	13930	13930	0
25	20250219	211600	1904020	13930	13930	13930	13930	0
26	20250219	211500	1904020	13930	13930	13930	13930	0
27	20250219	211400	1904020	13930	13930	13930	13930	0
28	20250219	211300	1904020	13930	13930	13930	13930	0
29	20250219	211200	1904020	13930	13930	13930	13930	0
30	20250219	211100	1904020	13930	13930	13930	13930	0
31	20250219	211000	1904020	13930	13930	13930	13930	0
32	20250219	210900	1904020	13930	13930	13930	13930	2
33	20250219	210800	1904020	13930	13930	13930	13930	0
34	20250219	210700	1904020	13930	13930	13930	13930	0
35	20250219	210600	1904020	13930	13930	13930	13930	0
36	20250219	210500	1904020	13930	13930	13930	13930	0
37	20250219	210400	1904020	13930	13930	13930	13930	0
38	20250219	210300	1904020	13930	13930	13930	13930	0
39	20250219	210200	1904020	13930	13930	13930	13930	0
40	20250219	210100	1904020	13930	13930	13930	13930	0
41	20250219	210000	1904020	13930	13930	13930	13930	0
42	20250219	205900	1904020	13930	13930	13930	13930	0
43	20250219	205800	1904020	13930	13930	13930	13930	0
44	20250219	205700	1904020	13930	13930	13930	13930	0
45	20250219	205600	1904020	13930	13930	13930	13930	0
46	20250219	205500	1904020	13930	13930	13930	13930	0
47	20250219	205400	1904020	13930	13930	13930	13930	0
48	20250219	205300	1904020	13930	13930	13930	13930	0
49	20250219	205200	1904020	13930	13930	13930	13930	0
50	20250219	205100	1904020	13930	13930	13930	13930	0
51	20250219	205000	1904020	13930	13930	13930	13930	0
52	20250219	204900	1904020	13930	13930	13930	13930	0
53	20250219	204800	1904020	13930	13930	13930	13930	0
54	20250219	204700	1904020	13930	13930	13930	13930	0
55	20250219	204600	1904020	13930	13930	13930	13930	0
56	20250219	204500	1904020	13930	13930	13930	13930	0
57	20250219	204400	1904020	13930	13930	13930	13930	0
58	20250219	204300	1904020	13930	13930	13930	13930	0
59	20250219	204200	1904020	13930	13930	13930	13930	0
60	20250219	204100	1904020	13930	13930	13930	13930	0
61	20250219	204000	1904020	13930	13930	13930	13930	0
62	20250219	203900	1904020	13930	13930	13930	13930	2
63	20250219	203800	1904020	13930	13930	13930	13930	0
64	20250219	203700	1904020	13930	13930	13930	13930	0
65	20250219	203600	1904020	13930	13930	13930	13930	0
66	20250219	203500	1904020	13930	13930	13930	13930	0
67	20250219	203400	1904020	13930	13930	13930	13930	0
68	20250219	203300	1904020	13930	13930	13930	13930	0
69	20250219	203200	1904020	13930	13930	13930	13930	0
70	20250219	203100	1904020	13930	13930	13930	13930	0
71	20250219	203000	1904020	13930	13930	13930	13930	0
72	20250219	202900	1904020	13930	13930	13930	13930	0
73	20250219	202800	1904020	13930	13930	13930	13930	0
74	20250219	202700	1904020	13930	13930	13930	13930	0
75	20250219	202600	1904020	13930	13930	13930	13930	0
76	20250219	202500	1904020	13930	13930	13930	13930	0
77	20250219	202400	1904020	13930	13930	13930	13930	0
78	20250219	202300	1904020	13930	13930	13930	13930	0
79	20250219	202200	1904020	13930	13930	13930	13930	0
80	20250219	202100	1904020	13930	13930	13930	13930	0
81	20250219	202000	1904020	13930	13930	13930	13930	0
82	20250219	201900	1904020	13930	13930	13930	13930	0
83	20250219	201800	1904020	13930	13930	13930	13930	0
84	20250219	201700	1904020	13930	13930	13930	13930	0
85	20250219	201600	1904020	13930	13930	13930	13930	0
86	20250219	201500	1904020	13930	13930	13930	13930	0
87	20250219	201400	1904020	13930	13930	13930	13930	0
88	20250219	201300	1904020	13930	13930	13930	13930	0
89	20250219	201200	1904020	13930	13930	13930	13930	0
90	20250219	201100	1904020	13930	13930	13930	13930	0
91	20250219	201000	1904020	13930	13930	13930	13930	0
92	20250219	200900	1904020	13930	13930	13930	13930	2
93	20250219	200800	1904020	13930	13930	13930	13930	0
94	20250219	200700	1904020	13930	13930	13930	13930	0
95	20250219	200600	1904020	13930	13930	13930	13930	0
96	20250219	200500	1904020	13930	13930	13930	13930	0
97	20250219	200400	1904020	13930	13930	13930	13930	0
98	20250219	200300	1904020	13930	13930	13930	13930	0
99	20250219	200200	1904020	13930	13930	13930	13930	0
100	20250219	200100	1904020	13930	13930	13930	13930	0
101	20250219	200000	1904020	13930	13930	13930	13930	0
102	20250219	195900	1904020	13930	13930	13930	13930	0
103	20250219	195800	1904020	13930	13930	13930	13930	0
104	20250219	195700	1904020	13930	13930	13930	13930	0
105	20250219	195600	1904020	13930	13930	13930	13930	0
106	20250219	195500	1904020	13930	13930	13930	13930	0
107	20250219	195400	1904020	13930	13930	13930	13930	0
108	20250219	195300	1904020	13930	13930	13930	13930	0
109	20250219	195200	1904020	13930	13930	13930	13930	0
110	20250219	195100	1904020	13930	13930	13930	13930	0
111	20250219	195000	1904020	13930	13930	13930	13930	0
112	20250219	194900	1904020	13930	13930	13930	13930	0
113	20250219	194800	1904020	13930	13930	13930	13930	0
114	20250219	194700	1904020	13930	13930	13930	13930	0
115	20250219	194600	1904020	13930	13930	13930	13930	0
116	20250219	194500	1904020	13930	13930	13930	13930	0
117	20250219	194400	1904020	13930	13930	13930	13930	0
118	20250219	194300	1904020	13930	13930	13930	13930	0
119	20250219	194200	1904020	13930	13930	13930	13930	0
120	20250219	194100	1904020	13930	13930	13930	13930	0
121	20250219	194000	1904020	13930	13930	13930	13930	0
122	20250219	193900	1904020	13930	13930	13930	13930	2
123	20250219	193800	1904020	13930	13930	13930	13930	0
124	20250219	193700	1904020	13930	13930	13930	13930	0
125	20250219	193600	1904020	13930	13930	13930	13930	0
126	20250219	193500	1904020	13930	13930	13930	13930	0
127	20250219	193400	1904020	13930	13930	13930	13930	0
128	20250219	193300	1904020	13930	13930	13930	13930	0
129	20250219	193200	1904020	13930	13930	13930	13930	0
130	20250219	193100	1904020	13930	13930	13930	13930	0
131	20250219	193000	1904020	13930	13930	13930	13930	0
132	20250219	192900	1904020	13930	13930	13930	13930	0
133	20250219	192800	1904020	13930	13930	13930	13930	0
134	20250219	192700	1904020	13930	13930	13930	13930	0
135	20250219	192600	1904020	13930	13930	13930	13930	0
136	20250219	192500	1904020	13930	13930	13930	13930	0
137	20250219	192400	1904020	13930	13930	13930	13930	0
138	20250219	192300	1904020	13930	13930	13930	13930	0
139	20250219	192200	1904020	13930	13930	13930	13930	0
140	20250219	192100	1904020	13930	13930	13930	13930	0
141	20250219	192000	1904020	13930	13930	13930	13930	0
142	20250219	191900	1904020	13930	13930	13930	13930	0
143	20250219	191800	1904020	13930	13930	13930	13930	0
144	20250219	191700	1904020	13930	13930	13930	13930	0
145	20250219	191600	1904020	13930	13930	13930	13930	0
146	20250219	191500	1904020	13930	13930	13930	13930	0
147	20250219	191400	1904020	13930	13930	13930	13930	0
148	20250219	191300	1904020	13930	13930	13930	13930	0
149	20250219	191200	1904020	13930	13930	13930	13930	0
150	20250219	191100	1904020	13930	13930	13930	13930	0
151	20250219	191000	1904020	13930	13930	13930	13930	0
152	20250219	190900	1904020	13930	13930	13930	13930	2
153	20250219	190800	1904020	13930	13930	13930	13930	0
154	20250219	190700	1904020	13930	13930	13930	13930	0
155	20250219	190600	1904020	13930	13930	13930	13930	0
156	20250219	190500	1904020	13930	13930	13930	13930	0
157	20250219	190400	1904020	13930	13930	13930	13930	0
158	20250219	190300	1904020	13930	13930	13930	13930	0
159	20250219	190200	1904020	13930	13930	13930	13930	0
160	20250219	190100	1904020	13930	13930	13930	13930	0
161	20250219	190000	1904020	13930	13930	13930	13930	0
162	20250219	185900	1904020	13930	13930	13930	13930	0
163	20250219	185800	1904020	13930	13930	13930	13930	0
164	20250219	185700	1904020	13930	13930	13930	13930	0
165	20250219	185600	1904020	13930	13930	13930	13930	0
166	20250219	185500	1904020	13930	13930	13930	13930	0
167	20250219	185400	1904020	13930	13930	13930	13930	0
168	20250219	185300	1904020	13930	13930	13930	13930	0
169	20250219	185200	1904020	13930	13930	13930	13930	0
170	20250219	185100	1904020	13930	13930	13930	13930	0
171	20250219	185000	1904020	13930	13930	13930	13930	0
172	20250219	184900	1904020	13930	13930	13930	13930	0
173	20250219	184800	1904020	13930	13930	13930	13930	0
174	20250219	184700	1904020	13930	13930	13930	13930	0
175	20250219	184600	1904020	13930	13930	13930	13930	0
176	20250219	184500	1904020	13930	13930	13930	13930	0
177	20250219	184400	1904020	13930	13930	13930	13930	0
178	20250219	184300	1904020	13930	13930	13930	13930	0
179	20250219	184200	1904020	13930	13930	13930	13930	0
180	20250219	184100	1904020	13930	13930	13930	13930	0
181	20250219	184000	1904020	13930	13930	13930	13930	0
182	20250219	183900	1904020	13930	13930	13930	13930	2
183	20250219	183800	1904020	13930	13930	13930	13930	0
184	20250219	183700	1904020	13930	13930	13930	13930	0
185	20250219	183600	1904020	13930	13930	13930	13930	0
186	20250219	183500	1904020	13930	13930	13930	13930	0
187	20250219	183400	1904020	13930	13930	13930	13930	0
188	20250219	183300	1904020	13930	13930	13930	13930	0
189	20250219	183200	1904020	13930	13930	13930	13930	0
190	20250219	183100	1904020	13930	13930	13930	13930	0
191	20250219	183000	1904020	13930	13930	13930	13930	0
192	20250219	182900	1904020	13930	13930	13930	13930	0
193	20250219	182800	1904020	13930	13930	13930	13930	0
194	20250219	182700	1904020	13930	13930	13930	13930	0
195	20250219	182600	1904020	13930	13930	13930	13930	0
196	20250219	182500	1904020	13930	13930	13930	13930	0
197	20250219	182400	1904020	13930	13930	13930	13930	0
198	20250219	182300	1904020	13930	13930	13930	13930	0
199	20250219	182200	1904020	13930	13930	13930	13930	0
200	20250219	182100	1904020	13930	13930	13930	13930	0
201	20250219	182000	1904020	13930	13930	13930	13930	0
202	20250219	181900	1904020	13930	13930	13930	13930	0
203	20250219	181800	1904020	13930	13930	13930	13930	0
204	20250219	181700	1904020	13930	13930	13930	13930	0
205	20250219	181600	1904020	13930	13930	13930	13930	0
206	20250219	181500	1904020	13930	13930	13930	13930	0
207	20250219	181400	1904020	13930	13930	13930	13930	0
208	20250219	181300	1904020	13930	13930	13930	13930	0
209	20250219	181200	1904020	13930	13930	13930	13930	0
210	20250219	181100	1904020	13930	13930	13930	13930	0
211	20250219	181000	1904020	13930	13930	13930	13930	0
212	20250219	180900	1904020	13930	13930	13930	13930	2
213	20250219	180800	1904020	13930	13930	13930	13930	0
214	20250219	180700	1904020	13930	13930	13930	13930	0
215	20250219	180600	1904020	13930	13930	13930	13930	0
216	20250219	180500	1904020	13930	13930	13930	13930	0
217	20250219	180400	1904020	13930	13930	13930	13930	0
218	20250219	180300	1904020	13930	13930	13930	13930	0
219	20250219	180200	1904020	13930	13930	13930	13930	0
220	20250219	180100	1904020	13930	13930	13930	13930	0
221	20250219	180000	1904020	13930	13930	13930	13930	0
222	20250219	175900	1904020	13930	13930	13930	13930	0
223	20250219	175800	1904020	13930	13930	13930	13930	0
224	20250219	175700	1904020	13930	13930	13930	13930	0
225	20250219	175600	1904020	13930	13930	13930	13930	0
226	20250219	175500	1904020	13930	13930	13930	13930	0
227	20250219	175400	1904020	13930	13930	13930	13930	0
228	20250219	175300	1904020	13930	13930	13930	13930	0
229	20250219	175200	1904020	13930	13930	13930	13930	0
230	20250219	175100	1904020	13930	13930	13930	13930	0
231	20250219	175000	1904020	13930	13930	13930	13930	0
232	20250219	174900	1904020	13930	13930	13930	13930	0
233	20250219	174800	1904020	13930	13930	13930	13930	0
234	20250219	174700	1904020	13930	13930	13930	13930	0
235	20250219	174600	1904020	13930	13930	13930	13930	0
236	20250219	174500	1904020	13930	13930	13930	13930	0
237	20250219	174400	1904020	13930	13930	13930	13930	0
238	20250219	174300	1904020	13930	13930	13930	13930	0
239	20250219	174200	1904020	13930	13930	13930	13930	0
240	20250219	174100	1904020	13930	13930	13930	13930	0
241	20250219	174000	1904020	13930	13930	13930	13930	0
242	20250219	173900	1904020	13930	13930	13930	13930	2
243	20250219	173800	1904020	13930	13930	13930	13930	0
244	20250219	173700	1904020	13930	13930	13930	13930	0
245	20250219	173600	1904020	13930	13930	13930	13930	0
246	20250219	173500	1904020	13930	13930	13930	13930	0
247	20250219	173400	1904020	13930	13930	13930	13930	0
248	20250219	173300	1904020	13930	13930	13930	13930	0
249	20250219	173200	1904020	13930	13930	13930	13930	0
250	20250219	173100	1904020	13930	13930	13930	13930	0
251	20250219	173000	1904020	13930	13930	13930	13930	0
252	20250219	172900	1904020	13930	13930	13930	13930	0
253	20250219	172800	1904020	13930	13930	13930	13930	0
254	20250219	172700	1904020	13930	13930	13930	13930	0
255	20250219	172600	1904020	13930	13930	13930	13930	0
256	20250219	172500	1904020	13930	13930	13930	13930	0
257	20250219	172400	1904020	13930	13930	13930	13930	0
258	20250219	172300	1904020	13930	13930	13930	13930	0
259	20250219	172200	1904020	13930	13930	13930	13930	0
260	20250219	172100	1904020	13930	13930	13930	13930	0
261	20250219	172000	1904020	13930	13930	13930	13930	0
262	20250219	171900	1904020	13930	13930	13930	13930	0
263	20250219	171800	1904020	13930	13930	13930	13930	0
264	20250219	171700	1904020	13930	13930	13930	13930	0
265	20250219	171600	1904020	13930	13930	13930	13930	0
266	20250219	171500	1904020	13930	13930	13930	13930	0
267	20250219	171400	1904020	13930	13930	13930	13930	0
268	20250219	171300	1904020	13930	13930	13930	13930	0
269	20250219	171200	1904020	13930	13930	13930	13930	0
270	20250219	171100	1904020	13930	13930	13930	13930	0
271	20250219	171000	1904020	13930	13930	13930	13930	0
272	20250219	170900	1904020	13930	13930	13930	13930	2
273	20250219	170800	1904020	13930	13930	13930	13930	0
274	20250219	170700	1904020	13930	13930	13930	13930	0
275	20250219	170600	1904020	13930	13930	13930	13930	0
276	20250219	170500	1904020	13930	13930	13930	13930	0
277	20250219	170400	1904020	13930	13930	13930	13930	0
278	20250219	170300	1904020	13930	13930	13930	13930	0
279	20250219	170200	1904020	13930	13930	13930	13930	0
280	20250219	170100	1904020	13930	13930	13930	13930	0
281	20250219	170000	1904020	13930	13930	13930	13930	0
282	20250219	165900	1904020	13930	13930	13930	13930	0
283	20250219	165800	1904020	13930	13930	13930	13930	0
284	20250219	165700	1904020	13930	13930	13930	13930	0
285	20250219	165600	1904020	13930	13930	13930	13930	0
286	20250219	165500	1904020	13930	13930	13930	13930	0
287	20250219	165400	1904020	13930	13930	13930	13930	0
288	20250219	165300	1904020	13930	13930	13930	13930	0
289	20250219	165200	1904020	13930	13930	13930	13930	0
290	20250219	165100	1904020	13930	13930	13930	13930	0
291	20250219	165000	1904020	13930	13930	13930	13930	0
292	20250219	164900	1904020	13930	13930	13930	13930	0
293	20250219	164800	1904020	13930	13930	13930	13930	0
294	20250219	164700	1904020	13930	13930	13930	13930	0
295	20250219	164600	1904020	13930	13930	13930	13930	0
296	20250219	164500	1904020	13930	13930	13930	13930	0
297	20250219	164400	1904020	13930	13930	13930	13930	0
298	20250219	164300	1904020	13930	13930	13930	13930	0
299	20250219	164200	1904020	13930	13930	13930	13930	0
300	20250219	164100	1904020	13930	13930	13930	13930	0
301	20250219	164000	1904020	13930	13930	13930	13930	0
302	20250219	163900	1904020	13930	13930	13930	13930	2
303	20250219	163800	1904020	13930	13930	13930	13930	0
304	20250219	163700	1904020	13930	13930	13930	13930	0
305	20250219	163600	1904020	13930	13930	13930	13930	0
306	20250219	163500	1904020	13930	13930	13930	13930	0
307	20250219	163400	1904020	13930	13930	13930	13930	0
308	20250219	163300	1904020	13930	13930	13930	13930	0
309	20250219	163200	1904020	13930	13930	13930	13930	0
310	20250219	163100	1904020	13930	13930	13930	13930	0
311	20250219	163000	1904020	13930	13930	13930	13930	0
312	20250219	162900	1904020	13930	13930	13930	13930	0
313	20250219	162800	1904020	13930	13930	13930	13930	0
314	20250219	162700	1904020	13930	13930	13930	13930	0
315	20250219	162600	1904020	13930	13930	13930	13930	0
316	20250219	162500	1904020	13930	13930	13930	13930	0
317	20250219	162400	1904020	13930	13930	13930	13930	0
318	20250219	162300	1904020	13930	13930	13930	13930	0
319	20250219	162200	1904020	13930	13930	13930	13930	0
320	20250219	162100	1904020	13930	13930	13930	13930	0
321	20250219	162000	1904020	13930	13930	13930	13930	0
322	20250219	161900	1904020	13930	13930	13930	13930	0
323	20250219	161800	1904020	13930	13930	13930	13930	0
324	20250219	161700	1904020	13930	13930	13930	13930	0
325	20250219	161600	1904020	13930	13930	13930	13930	0
326	20250219	161500	1904020	13930	13930	13930	13930	0
327	20250219	161400	1904020	13930	13930	13930	13930	0
328	20250219	161300	1904020	13930	13930	13930	13930	0
329	20250219	161200	1904020	13930	13930	13930	13930	0
330	20250219	161100	1904020	13930	13930	13930	13930	0
331	20250219	161000	1904020	13930	13930	13930	13930	0
332	20250219	160900	1904020	13930	13930	13930	13930	2
333	20250219	160800	1904020	13930	13930	13930	13930	0
334	20250219	160700	1904020	13930	13930	13930	13930	0
335	20250219	160600	1904020	13930	13930	13930	13930	0
336	20250219	160500	1904020	13930	13930	13930	13930	0
337	20250219	160400	1904020	13930	13930	13930	13930	0
338	20250219	160300	1904020	13930	13930	13930	13930	0
339	20250219	160200	1904020	13930	13930	13930	13930	0
340	20250219	160100	1904020	13930	13930	13930	13930	0
341	20250219	160000	1904020	13930	13930	13930	13930	0
342	20250219	155900	1904020	13930	13930	13930	13930	0
343	20250219	155800	1904020	13930	13930	13930	13930	0
344	20250219	155700	1904020	13930	13930	13930	13930	0
345	20250219	155600	1904020	13930	13930	13930	13930	0
346	20250219	155500	1904020	13930	13930	13930	13930	0
347	20250219	155400	1904020	13930	13930	13930	13930	0
348	20250219	155300	1904020	13930	13930	13930	13930	0
349	20250219	155200	1904020	13930	13930	13930	13930	0
350	20250219	155100	1904020	13930	13930	13930	13930	0
351	20250219	155000	1904020	13930	13930	13930	13930	0
352	20250219	154900	1904020	13930	13930	13930	13930	0
353	20250219	154800	1904020	13930	13930	13930	13930	0
354	20250219	154700	1904020	13930	13930	13930	13930	0
355	20250219	154600	1904020	13930	13930	13930	13930	0
356	20250219	154500	1904020	13930	13930	13930	13930	0
357	20250219	154400	1904020	13930	13930	13930	13930	0
358	20250219	154300	1904020	13930	13930	13930	13930	0
359	20250219	154200	1904020	13930	13930	13930	13930	0
360	20250219	154100	1904020	13930	13930	13930	13930	0
361	20250219	154000	1904020	13930	13930	13930	13930	0
362	20250219	153900	1904020	13930	13930	13930	13930	2
363	20250219	153800	1904020	13930	13930	13930	13930	0
364	20250219	153700	1904020	13930	13930	13930	13930	0
365	20250219	153600	1904020	13930	13930	13930	13930	0
366	20250219	153500	1904020	13930	13930	13930	13930	0
367	20250219	153400	1904020	13930	13930	13930	13930	0
368	20250219	153300	1904020	13930	13930	13930	13930	0
369	20250219	153200	1904020	13930	13930	13930	13930	0
370	20250219	153100	1904020	13930	13930	13930	13930	0
371	20250219	153000	1904020	13930	13930	13930	13930	2
372	20250219	152900	1876160	13960	13960	13960	13960	0
373	20250219	152800	1876160	13960	13960	13960	13960	0
374	20250219	152700	1876160	13960	13960	13960	13960	0
375	20250219	152600	1876160	13960	13960	13960	13960	0
376	20250219	152500	1876160	13960	13960	13960	13960	0
377	20250219	152400	1876160	13960	13960	13960	13960	0
378	20250219	152300	1876160	13960	13960	13960	13960	0
379	20250219	152200	1876160	13960	13960	13960	13960	0
380	20250219	152100	1876160	13960	13960	13960	13960	0
381	20250219	152000	1876160	13960	13960	13960	13960	0
382	20250219	151900	1876160	13960	13960	13960	13960	0
383	20250219	151800	1876160	13960	13960	13960	13960	0
384	20250219	151700	1876160	13960	13960	13960	13960	0
385	20250219	151600	1876160	13960	13960	13960	13960	0
386	20250219	151500	1876160	13960	13960	13960	13960	0
387	20250219	151400	1876160	13960	13960	13960	13960	0
388	20250219	151300	1876160	13960	13960	13960	13960	0
389	20250219	151200	1876160	13960	13960	13960	13960	0
390	20250219	151100	1876160	13960	13960	13960	13960	0
391	20250219	151000	1876160	13960	13960	13960	13960	0
392	20250219	150900	1876160	13960	13960	13960	13960	0
393	20250219	150800	1876160	13960	13960	13960	13960	0
394	20250219	150700	1876160	13960	13960	13960	13960	0
395	20250219	150600	1876160	13960	13960	13960	13960	0
396	20250219	150500	1876160	13960	13960	13960	13960	0
397	20250219	150400	1876160	13960	13960	13960	13960	0
398	20250219	150300	1876160	13960	13960	13960	13960	0
399	20250219	150200	1876160	13960	13960	13960	13960	0
400	20250219	150100	1876160	13960	13960	13960	13960	0
401	20250219	150000	1876160	13960	13960	13960	13960	0
402	20250219	145900	1876160	13960	13960	13960	13960	0
403	20250219	145800	1876160	13960	13960	13960	13960	0
404	20250219	145700	1876160	13960	13960	13960	13960	0
405	20250219	145600	1876160	13960	13960	13960	13960	0
406	20250219	145500	1876160	13960	13960	13960	13960	0
407	20250219	145400	1876160	13960	13960	13960	13960	0
408	20250219	145300	1876160	13960	13960	13960	13960	0
409	20250219	145200	1876160	13960	13960	13960	13960	0
410	20250219	145100	1876160	13960	13960	13960	13960	0
411	20250219	145000	1876160	13960	13960	13960	13960	0
412	20250219	144900	1876160	13960	13960	13960	13960	0
413	20250219	144800	1876160	13960	13960	13960	13960	0
414	20250219	144700	1876160	13960	13960	13960	13960	0
415	20250219	144600	1876160	13960	13960	13960	13960	0
416	20250219	144500	1876160	13960	13960	13960	13960	0
417	20250219	144400	1876160	13960	13960	13960	13960	0
418	20250219	144300	1876160	13960	13960	13960	13960	100
419	20250219	144200	480160	13960	13960	13960	13960	0
420	20250219	144100	480160	13960	13960	13960	13960	0
421	20250219	144000	480160	13960	13960	13960	13960	0
422	20250219	143900	480160	13960	13960	13960	13960	0
423	20250219	143800	480160	13960	13960	13960	13960	0
424	20250219	143700	480160	13960	13960	13960	13960	0
425	20250219	143600	480160	13960	13960	13960	13960	0
426	20250219	143500	480160	13960	13960	13960	13960	0
427	20250219	143400	480160	13960	13960	13960	13960	0
428	20250219	143300	480160	13960	13960	13960	13960	0
429	20250219	143200	480160	13960	13960	13960	13960	0
430	20250219	143100	480160	13960	13960	13960	13960	0
431	20250219	143000	480160	13960	13960	13960	13960	0
432	20250219	142900	480160	13960	13960	13960	13960	0
433	20250219	142800	480160	13960	13960	13960	13960	0
434	20250219	142700	480160	13960	13960	13960	13960	0
435	20250219	142600	480160	13960	13960	13960	13960	0
436	20250219	142500	480160	13960	13960	13960	13960	0
437	20250219	142400	480160	13960	13960	13960	13960	0
438	20250219	142300	480160	13960	13960	13960	13960	0
439	20250219	142200	480160	13960	13960	13960	13960	0
440	20250219	142100	480160	13960	13960	13960	13960	0
441	20250219	142000	480160	13960	13960	13960	13960	0
442	20250219	141900	480160	13960	13960	13960	13960	0
443	20250219	141800	480160	13960	13960	13960	13960	0
444	20250219	141700	480160	13960	13960	13960	13960	0
445	20250219	141600	480160	13960	13960	13960	13960	0
446	20250219	141500	480160	13960	13960	13960	13960	0
447	20250219	141400	480160	13960	13960	13960	13960	0
448	20250219	141300	480160	13960	13960	13960	13960	0
449	20250219	141200	480160	13960	13960	13960	13960	0
450	20250219	141100	480160	13960	13960	13960	13960	0
451	20250219	141000	480160	13960	13960	13960	13960	0
452	20250219	140900	480160	13960	13960	13960	13960	0
453	20250219	140800	480160	13960	13960	13960	13960	0
454	20250219	140700	480160	13960	13960	13960	13960	0
455	20250219	140600	480160	13960	13960	13960	13960	0
456	20250219	140500	480160	13960	13960	13960	13960	0
457	20250219	140400	480160	13960	13960	13960	13960	0
458	20250219	140300	480160	13960	13960	13960	13960	0
459	20250219	140200	480160	13960	13960	13960	13960	0
460	20250219	140100	480160	13960	13960	13960	13960	0
461	20250219	140000	480160	13960	13960	13960	13960	1
462	20250219	135900	466200	13300	13300	13300	13300	0
463	20250219	135800	466200	13300	13300	13300	13300	0
464	20250219	135700	466200	13300	13300	13300	13300	0
465	20250219	135600	466200	13300	13300	13300	13300	0
466	20250219	135500	466200	13300	13300	13300	13300	0
467	20250219	135400	466200	13300	13300	13300	13300	0
468	20250219	135300	466200	13300	13300	13300	13300	0
469	20250219	135200	466200	13300	13300	13300	13300	0
470	20250219	135100	466200	13300	13300	13300	13300	0
471	20250219	135000	466200	13300	13300	13300	13300	0
472	20250219	134900	466200	13300	13300	13300	13300	0
473	20250219	134800	466200	13300	13300	13300	13300	0
474	20250219	134700	466200	13300	13300	13300	13300	0
475	20250219	134600	466200	13300	13300	13300	13300	0
476	20250219	134500	466200	13300	13300	13300	13300	34
477	20250219	134400	14000	14000	14000	14000	14000	0
478	20250219	134300	14000	14000	14000	14000	14000	0
479	20250219	134200	14000	14000	14000	14000	14000	0
480	20250219	134100	14000	14000	14000	14000	14000	0
481	20250219	134000	14000	14000	14000	14000	14000	0
482	20250219	133900	14000	14000	14000	14000	14000	0
483	20250219	133800	14000	14000	14000	14000	14000	0
484	20250219	133700	14000	14000	14000	14000	14000	0
485	20250219	133600	14000	14000	14000	14000	14000	0
486	20250219	133500	14000	14000	14000	14000	14000	0
487	20250219	133400	14000	14000	14000	14000	14000	0
488	20250219	133300	14000	14000	14000	14000	14000	0
489	20250219	133200	14000	14000	14000	14000	14000	0
490	20250219	133100	14000	14000	14000	14000	14000	0
491	20250219	133000	14000	14000	14000	14000	14000	0
492	20250219	132900	14000	14000	14000	14000	14000	0
493	20250219	132800	14000	14000	14000	14000	14000	0
494	20250219	132700	14000	14000	14000	14000	14000	0
495	20250219	132600	14000	14000	14000	14000	14000	0
496	20250219	132500	14000	14000	14000	14000	14000	0
497	20250219	132400	14000	14000	14000	14000	14000	0
498	20250219	132300	14000	14000	14000	14000	14000	0
499	20250219	132200	14000	14000	14000	14000	14000	0
500	20250219	132100	14000	14000	14000	14000	14000	0
501	20250219	132000	14000	14000	14000	14000	14000	0
502	20250219	131900	14000	14000	14000	14000	14000	0
503	20250219	131800	14000	14000	14000	14000	14000	0
504	20250219	131700	14000	14000	14000	14000	14000	0
505	20250219	131600	14000	14000	14000	14000	14000	0
506	20250219	131500	14000	14000	14000	14000	14000	0
507	20250219	131400	14000	14000	14000	14000	14000	0
508	20250219	131300	14000	14000	14000	14000	14000	0
509	20250219	131200	14000	14000	14000	14000	14000	0
510	20250219	131100	14000	14000	14000	14000	14000	0
511	20250219	131000	14000	14000	14000	14000	14000	0
512	20250219	130900	14000	14000	14000	14000	14000	0
513	20250219	130800	14000	14000	14000	14000	14000	0
514	20250219	130700	14000	14000	14000	14000	14000	0
515	20250219	130600	14000	14000	14000	14000	14000	0
516	20250219	130500	14000	14000	14000	14000	14000	0
517	20250219	130400	14000	14000	14000	14000	14000	0
518	20250219	130300	14000	14000	14000	14000	14000	0
519	20250219	130200	14000	14000	14000	14000	14000	0
520	20250219	130100	14000	14000	14000	14000	14000	0
521	20250219	130000	14000	14000	14000	14000	14000	0
522	20250219	125900	14000	14000	14000	14000	14000	0
523	20250219	125800	14000	14000	14000	14000	14000	0
524	20250219	125700	14000	14000	14000	14000	14000	0
525	20250219	125600	14000	14000	14000	14000	14000	0
526	20250219	125500	14000	14000	14000	14000	14000	0
527	20250219	125400	14000	14000	14000	14000	14000	0
528	20250219	125300	14000	14000	14000	14000	14000	0
529	20250219	125200	14000	14000	14000	14000	14000	0
530	20250219	125100	14000	14000	14000	14000	14000	0
531	20250219	125000	14000	14000	14000	14000	14000	0
532	20250219	124900	14000	14000	14000	14000	14000	0
533	20250219	124800	14000	14000	14000	14000	14000	0
534	20250219	124700	14000	14000	14000	14000	14000	0
535	20250219	124600	14000	14000	14000	14000	14000	0
536	20250219	124500	14000	14000	14000	14000	14000	0
537	20250219	124400	14000	14000	14000	14000	14000	0
538	20250219	124300	14000	14000	14000	14000	14000	0
539	20250219	124200	14000	14000	14000	14000	14000	0
540	20250219	124100	14000	14000	14000	14000	14000	0
541	20250219	124000	14000	14000	14000	14000	14000	0
542	20250219	123900	14000	14000	14000	14000	14000	0
543	20250219	123800	14000	14000	14000	14000	14000	0
544	20250219	123700	14000	14000	14000	14000	14000	0
545	20250219	123600	14000	14000	14000	14000	14000	0
546	20250219	123500	14000	14000	14000	14000	14000	0
547	20250219	123400	14000	14000	14000	14000	14000	0
548	20250219	123300	14000	14000	14000	14000	14000	0
549	20250219	123200	14000	14000	14000	14000	14000	0
550	20250219	123100	14000	14000	14000	14000	14000	0
551	20250219	123000	14000	14000	14000	14000	14000	0
552	20250219	122900	14000	14000	14000	14000	14000	0
553	20250219	122800	14000	14000	14000	14000	14000	0
554	20250219	122700	14000	14000	14000	14000	14000	0
555	20250219	122600	14000	14000	14000	14000	14000	0
556	20250219	122500	14000	14000	14000	14000	14000	0
557	20250219	122400	14000	14000	14000	14000	14000	0
558	20250219	122300	14000	14000	14000	14000	14000	0
559	20250219	122200	14000	14000	14000	14000	14000	0
560	20250219	122100	14000	14000	14000	14000	14000	0
561	20250219	122000	14000	14000	14000	14000	14000	0
562	20250219	121900	14000	14000	14000	14000	14000	0
563	20250219	121800	14000	14000	14000	14000	14000	0
564	20250219	121700	14000	14000	14000	14000	14000	0
565	20250219	121600	14000	14000	14000	14000	14000	0
566	20250219	121500	14000	14000	14000	14000	14000	0
567	20250219	121400	14000	14000	14000	14000	14000	0
568	20250219	121300	14000	14000	14000	14000	14000	0
569	20250219	121200	14000	14000	14000	14000	14000	0
570	20250219	121100	14000	14000	14000	14000	14000	0
571	20250219	121000	14000	14000	14000	14000	14000	0
572	20250219	120900	14000	14000	14000	14000	14000	0
573	20250219	120800	14000	14000	14000	14000	14000	0
574	20250219	120700	14000	14000	14000	14000	14000	0
575	20250219	120600	14000	14000	14000	14000	14000	0
576	20250219	120500	14000	14000	14000	14000	14000	0
577	20250219	120400	14000	14000	14000	14000	14000	0
578	20250219	120300	14000	14000	14000	14000	14000	0
579	20250219	120200	14000	14000	14000	14000	14000	0
580	20250219	120100	14000	14000	14000	14000	14000	0
581	20250219	120000	14000	14000	14000	14000	14000	0
582	20250219	115900	14000	14000	14000	14000	14000	0
583	20250219	115800	14000	14000	14000	14000	14000	0
584	20250219	115700	14000	14000	14000	14000	14000	0
585	20250219	115600	14000	14000	14000	14000	14000	0
586	20250219	115500	14000	14000	14000	14000	14000	0
587	20250219	115400	14000	14000	14000	14000	14000	0
588	20250219	115300	14000	14000	14000	14000	14000	0
589	20250219	115200	14000	14000	14000	14000	14000	0
590	20250219	115100	14000	14000	14000	14000	14000	0
591	20250219	115000	14000	14000	14000	14000	14000	0
592	20250219	114900	14000	14000	14000	14000	14000	0
593	20250219	114800	14000	14000	14000	14000	14000	0
594	20250219	114700	14000	14000	14000	14000	14000	0
595	20250219	114600	14000	14000	14000	14000	14000	0
596	20250219	114500	14000	14000	14000	14000	14000	0
597	20250219	114400	14000	14000	14000	14000	14000	0
598	20250219	114300	14000	14000	14000	14000	14000	0
599	20250219	114200	14000	14000	14000	14000	14000	0
600	20250219	114100	14000	14000	14000	14000	14000	0
601	20250219	114000	14000	14000	14000	14000	14000	0
602	20250219	113900	14000	14000	14000	14000	14000	0
603	20250219	113800	14000	14000	14000	14000	14000	0
604	20250219	113700	14000	14000	14000	14000	14000	0
605	20250219	113600	14000	14000	14000	14000	14000	0
606	20250219	113500	14000	14000	14000	14000	14000	0
607	20250219	113400	14000	14000	14000	14000	14000	0
608	20250219	113300	14000	14000	14000	14000	14000	0
609	20250219	113200	14000	14000	14000	14000	14000	0
610	20250219	113100	14000	14000	14000	14000	14000	0
611	20250219	113000	14000	14000	14000	14000	14000	0
612	20250219	112900	14000	14000	14000	14000	14000	0
613	20250219	112800	14000	14000	14000	14000	14000	0
614	20250219	112700	14000	14000	14000	14000	14000	0
615	20250219	112600	14000	14000	14000	14000	14000	0
616	20250219	112500	14000	14000	14000	14000	14000	0
617	20250219	112400	14000	14000	14000	14000	14000	0
618	20250219	112300	14000	14000	14000	14000	14000	0
619	20250219	112200	14000	14000	14000	14000	14000	0
620	20250219	112100	14000	14000	14000	14000	14000	0
621	20250219	112000	14000	14000	14000	14000	14000	0
622	20250219	111900	14000	14000	14000	14000	14000	0
623	20250219	111800	14000	14000	14000	14000	14000	0
624	20250219	111700	14000	14000	14000	14000	14000	0
625	20250219	111600	14000	14000	14000	14000	14000	0
626	20250219	111500	14000	14000	14000	14000	14000	0
627	20250219	111400	14000	14000	14000	14000	14000	0
628	20250219	111300	14000	14000	14000	14000	14000	0
629	20250219	111200	14000	14000	14000	14000	14000	0
630	20250219	111100	14000	14000	14000	14000	14000	0
631	20250219	111000	14000	14000	14000	14000	14000	0
632	20250219	110900	14000	14000	14000	14000	14000	0
633	20250219	110800	14000	14000	14000	14000	14000	0
634	20250219	110700	14000	14000	14000	14000	14000	0
635	20250219	110600	14000	14000	14000	14000	14000	0
636	20250219	110500	14000	14000	14000	14000	14000	0
637	20250219	110400	14000	14000	14000	14000	14000	0
638	20250219	110300	14000	14000	14000	14000	14000	0
639	20250219	110200	14000	14000	14000	14000	14000	0
640	20250219	110100	14000	14000	14000	14000	14000	0
641	20250219	110000	14000	14000	14000	14000	14000	0
642	20250219	105900	14000	14000	14000	14000	14000	0
643	20250219	105800	14000	14000	14000	14000	14000	0
644	20250219	105700	14000	14000	14000	14000	14000	0
645	20250219	105600	14000	14000	14000	14000	14000	0
646	20250219	105500	14000	14000	14000	14000	14000	0
647	20250219	105400	14000	14000	14000	14000	14000	0
648	20250219	105300	14000	14000	14000	14000	14000	0
649	20250219	105200	14000	14000	14000	14000	14000	0
650	20250219	105100	14000	14000	14000	14000	14000	0
651	20250219	105000	14000	14000	14000	14000	14000	0
652	20250219	104900	14000	14000	14000	14000	14000	0
653	20250219	104800	14000	14000	14000	14000	14000	0
654	20250219	104700	14000	14000	14000	14000	14000	0
655	20250219	104600	14000	14000	14000	14000	14000	0
656	20250219	104500	14000	14000	14000	14000	14000	0
657	20250219	104400	14000	14000	14000	14000	14000	0
658	20250219	104300	14000	14000	14000	14000	14000	0
659	20250219	104200	14000	14000	14000	14000	14000	0
660	20250219	104100	14000	14000	14000	14000	14000	0
661	20250219	104000	14000	14000	14000	14000	14000	0
662	20250219	103900	14000	14000	14000	14000	14000	0
663	20250219	103800	14000	14000	14000	14000	14000	0
664	20250219	103700	14000	14000	14000	14000	14000	0
665	20250219	103600	14000	14000	14000	14000	14000	0
666	20250219	103500	14000	14000	14000	14000	14000	0
667	20250219	103400	14000	14000	14000	14000	14000	0
668	20250219	103300	14000	14000	14000	14000	14000	0
669	20250219	103200	14000	14000	14000	14000	14000	0
670	20250219	103100	14000	14000	14000	14000	14000	0
671	20250219	103000	14000	14000	14000	14000	14000	0
672	20250219	102900	14000	14000	14000	14000	14000	0
673	20250219	102800	14000	14000	14000	14000	14000	0
674	20250219	102700	14000	14000	14000	14000	14000	0
675	20250219	102600	14000	14000	14000	14000	14000	0
676	20250219	102500	14000	14000	14000	14000	14000	0
677	20250219	102400	14000	14000	14000	14000	14000	0
678	20250219	102300	14000	14000	14000	14000	14000	0
679	20250219	102200	14000	14000	14000	14000	14000	0
680	20250219	102100	14000	14000	14000	14000	14000	0
681	20250219	102000	14000	14000	14000	14000	14000	0
682	20250219	101900	14000	14000	14000	14000	14000	0
683	20250219	101800	14000	14000	14000	14000	14000	0
684	20250219	101700	14000	14000	14000	14000	14000	0
685	20250219	101600	14000	14000	14000	14000	14000	0
686	20250219	101500	14000	14000	14000	14000	14000	0
687	20250219	101400	14000	14000	14000	14000	14000	0
688	20250219	101300	14000	14000	14000	14000	14000	0
689	20250219	101200	14000	14000	14000	14000	14000	0
690	20250219	101100	14000	14000	14000	14000	14000	0
691	20250219	101000	14000	14000	14000	14000	14000	0
692	20250219	100900	14000	14000	14000	14000	14000	0
693	20250219	100800	14000	14000	14000	14000	14000	0
694	20250219	100700	14000	14000	14000	14000	14000	0
695	20250219	100600	14000	14000	14000	14000	14000	0
696	20250219	100500	14000	14000	14000	14000	14000	0
697	20250219	100400	14000	14000	14000	14000	14000	0
698	20250219	100300	14000	14000	14000	14000	14000	0
699	20250219	100200	14000	14000	14000	14000	14000	0
700	20250219	100100	14000	14000	14000	14000	14000	0
701	20250219	100000	14000	14000	14000	14000	14000	0
702	20250219	095900	14000	14000	14000	14000	14000	0
703	20250219	095800	14000	14000	14000	14000	14000	0
704	20250219	095700	14000	14000	14000	14000	14000	0
705	20250219	095600	14000	14000	14000	14000	14000	0
706	20250219	095500	14000	14000	14000	14000	14000	0
707	20250219	095400	14000	14000	14000	14000	14000	0
708	20250219	095300	14000	14000	14000	14000	14000	0
709	20250219	095200	14000	14000	14000	14000	14000	0
710	20250219	095100	14000	14000	14000	14000	14000	0
711	20250219	095000	14000	14000	14000	14000	14000	0
712	20250219	094900	14000	14000	14000	14000	14000	0
713	20250219	094800	14000	14000	14000	14000	14000	0
714	20250219	094700	14000	14000	14000	14000	14000	0
715	20250219	094600	14000	14000	14000	14000	14000	0
716	20250219	094500	14000	14000	14000	14000	14000	0
717	20250219	094400	14000	14000	14000	14000	14000	0
718	20250219	094300	14000	14000	14000	14000	14000	0
719	20250219	094200	14000	14000	14000	14000	14000	0
720	20250219	094100	14000	14000	14000	14000	14000	0
721	20250219	094000	14000	14000	14000	14000	14000	0
722	20250219	093900	14000	14000	14000	14000	14000	0
723	20250219	093800	14000	14000	14000	14000	14000	0
724	20250219	093700	14000	14000	14000	14000	14000	0
725	20250219	093600	14000	14000	14000	14000	14000	0
726	20250219	093500	14000	14000	14000	14000	14000	0
727	20250219	093400	14000	14000	14000	14000	14000	0
728	20250219	093300	14000	14000	14000	14000	14000	0
729	20250219	093200	14000	14000	14000	14000	14000	0
730	20250219	093100	14000	14000	14000	14000	14000	0
731	20250219	093000	14000	14000	14000	14000	14000	0
732	20250219	092900	14000	14000	14000	14000	14000	0
733	20250219	092800	14000	14000	14000	14000	14000	0
734	20250219	092700	14000	14000	14000	14000	14000	0
735	20250219	092600	14000	14000	14000	14000	14000	0
736	20250219	092500	14000	14000	14000	14000	14000	0
737	20250219	092400	14000	14000	14000	14000	14000	0
738	20250219	092300	14000	14000	14000	14000	14000	0
739	20250219	092200	14000	14000	14000	14000	14000	0
740	20250219	092100	14000	14000	14000	14000	14000	0
741	20250219	092000	14000	14000	14000	14000	14000	0
742	20250219	091900	14000	14000	14000	14000	14000	0
743	20250219	091800	14000	14000	14000	14000	14000	0
744	20250219	091700	14000	14000	14000	14000	14000	0
745	20250219	091600	14000	14000	14000	14000	14000	0
746	20250219	091500	14000	14000	14000	14000	14000	0
747	20250219	091400	14000	14000	14000	14000	14000	0
748	20250219	091300	14000	14000	14000	14000	14000	0
749	20250219	091200	14000	14000	14000	14000	14000	0
750	20250219	091100	14000	14000	14000	14000	14000	0
751	20250219	091000	14000	14000	14000	14000	14000	0
752	20250219	090900	14000	14000	14000	14000	14000	0
753	20250219	090800	14000	14000	14000	14000	14000	0
754	20250219	090700	14000	14000	14000	14000	14000	0
755	20250219	090600	14000	14000	14000	14000	14000	0
756	20250219	090500	14000	14000	14000	14000	14000	0
757	20250219	090400	14000	14000	14000	14000	14000	0
758	20250219	090300	14000	14000	14000	14000	14000	0
759	20250219	090200	14000	14000	14000	14000	14000	0
760	20250219	090100	14000	14000	14000	14000	14000	0
761	20250219	090000	14000	14000	14000	14000	14000	1