KissMeData/009140/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	185300	42970120	18960	18960	18960	18960	216
3	20250219	185200	42970120	18960	18960	18960	18960	0
4	20250219	185100	42970120	18960	18960	18960	18960	0
5	20250219	185000	42970120	18960	18960	18960	18960	0
6	20250219	184900	42970120	18960	18960	18960	18960	0
7	20250219	184800	42970120	18960	18960	18960	18960	0
8	20250219	184700	42970120	18960	18960	18960	18960	0
9	20250219	184600	42970120	18960	18960	18960	18960	0
10	20250219	184500	42970120	18960	18960	18960	18960	0
11	20250219	184400	42970120	18960	18960	18960	18960	0
12	20250219	184300	42970120	18960	18960	18960	18960	0
13	20250219	184200	42970120	18960	18960	18960	18960	0
14	20250219	184100	42970120	18960	18960	18960	18960	0
15	20250219	184000	42970120	18960	18960	18960	18960	0
16	20250219	183900	42970120	18960	18960	18960	18960	0
17	20250219	183800	42970120	18960	18960	18960	18960	0
18	20250219	183700	42970120	18960	18960	18960	18960	0
19	20250219	183600	42970120	18960	18960	18960	18960	0
20	20250219	183500	42970120	18960	18960	18960	18960	0
21	20250219	183400	42970120	18960	18960	18960	18960	0
22	20250219	183300	42970120	18960	18960	18960	18960	0
23	20250219	183200	42970120	18960	18960	18960	18960	0
24	20250219	183100	42970120	18960	18960	18960	18960	0
25	20250219	183000	42970120	18960	18960	18960	18960	0
26	20250219	182900	42970120	18960	18960	18960	18960	0
27	20250219	182800	42970120	18960	18960	18960	18960	0
28	20250219	182700	42970120	18960	18960	18960	18960	0
29	20250219	182600	42970120	18960	18960	18960	18960	0
30	20250219	182500	42970120	18960	18960	18960	18960	0
31	20250219	182400	42970120	18960	18960	18960	18960	0
32	20250219	182300	42970120	18960	18960	18960	18960	216
33	20250219	182200	42970120	18960	18960	18960	18960	0
34	20250219	182100	42970120	18960	18960	18960	18960	0
35	20250219	182000	42970120	18960	18960	18960	18960	0
36	20250219	181900	42970120	18960	18960	18960	18960	0
37	20250219	181800	42970120	18960	18960	18960	18960	0
38	20250219	181700	42970120	18960	18960	18960	18960	0
39	20250219	181600	42970120	18960	18960	18960	18960	0
40	20250219	181500	42970120	18960	18960	18960	18960	0
41	20250219	181400	42970120	18960	18960	18960	18960	0
42	20250219	181300	42970120	18960	18960	18960	18960	0
43	20250219	181200	42970120	18960	18960	18960	18960	0
44	20250219	181100	42970120	18960	18960	18960	18960	0
45	20250219	181000	42970120	18960	18960	18960	18960	0
46	20250219	180900	42970120	18960	18960	18960	18960	0
47	20250219	180800	42970120	18960	18960	18960	18960	0
48	20250219	180700	42970120	18960	18960	18960	18960	0
49	20250219	180600	42970120	18960	18960	18960	18960	0
50	20250219	180500	42970120	18960	18960	18960	18960	0
51	20250219	180400	42970120	18960	18960	18960	18960	0
52	20250219	180300	42970120	18960	18960	18960	18960	0
53	20250219	180200	42970120	18960	18960	18960	18960	0
54	20250219	180100	42970120	18960	18960	18960	18960	0
55	20250219	180000	42970120	18960	18960	18960	18960	0
56	20250219	175900	42970120	18960	18960	18960	18960	0
57	20250219	175800	42970120	18960	18960	18960	18960	0
58	20250219	175700	42970120	18960	18960	18960	18960	0
59	20250219	175600	42970120	18960	18960	18960	18960	0
60	20250219	175500	42970120	18960	18960	18960	18960	0
61	20250219	175400	42970120	18960	18960	18960	18960	0
62	20250219	175300	42970120	18960	18960	18960	18960	216
63	20250219	175200	42970120	18960	18960	18960	18960	0
64	20250219	175100	42970120	18960	18960	18960	18960	0
65	20250219	175000	42970120	18960	18960	18960	18960	0
66	20250219	174900	42970120	18960	18960	18960	18960	0
67	20250219	174800	42970120	18960	18960	18960	18960	0
68	20250219	174700	42970120	18960	18960	18960	18960	0
69	20250219	174600	42970120	18960	18960	18960	18960	0
70	20250219	174500	42970120	18960	18960	18960	18960	0
71	20250219	174400	42970120	18960	18960	18960	18960	0
72	20250219	174300	42970120	18960	18960	18960	18960	0
73	20250219	174200	42970120	18960	18960	18960	18960	0
74	20250219	174100	42970120	18960	18960	18960	18960	0
75	20250219	174000	42970120	18960	18960	18960	18960	0
76	20250219	173900	42970120	18960	18960	18960	18960	0
77	20250219	173800	42970120	18960	18960	18960	18960	0
78	20250219	173700	42970120	18960	18960	18960	18960	0
79	20250219	173600	42970120	18960	18960	18960	18960	0
80	20250219	173500	42970120	18960	18960	18960	18960	0
81	20250219	173400	42970120	18960	18960	18960	18960	0
82	20250219	173300	42970120	18960	18960	18960	18960	0
83	20250219	173200	42970120	18960	18960	18960	18960	0
84	20250219	173100	42970120	18960	18960	18960	18960	0
85	20250219	173000	42970120	18960	18960	18960	18960	0
86	20250219	172900	42970120	18960	18960	18960	18960	0
87	20250219	172800	42970120	18960	18960	18960	18960	0
88	20250219	172700	42970120	18960	18960	18960	18960	0
89	20250219	172600	42970120	18960	18960	18960	18960	0
90	20250219	172500	42970120	18960	18960	18960	18960	0
91	20250219	172400	42970120	18960	18960	18960	18960	0
92	20250219	172300	42970120	18960	18960	18960	18960	216
93	20250219	172200	42970120	18960	18960	18960	18960	0
94	20250219	172100	42970120	18960	18960	18960	18960	0
95	20250219	172000	42970120	18960	18960	18960	18960	0
96	20250219	171900	42970120	18960	18960	18960	18960	0
97	20250219	171800	42970120	18960	18960	18960	18960	0
98	20250219	171700	42970120	18960	18960	18960	18960	0
99	20250219	171600	42970120	18960	18960	18960	18960	0
100	20250219	171500	42970120	18960	18960	18960	18960	0
101	20250219	171400	42970120	18960	18960	18960	18960	0
102	20250219	171300	42970120	18960	18960	18960	18960	0
103	20250219	171200	42970120	18960	18960	18960	18960	0
104	20250219	171100	42970120	18960	18960	18960	18960	0
105	20250219	171000	42970120	18960	18960	18960	18960	0
106	20250219	170900	42970120	18960	18960	18960	18960	0
107	20250219	170800	42970120	18960	18960	18960	18960	0
108	20250219	170700	42970120	18960	18960	18960	18960	0
109	20250219	170600	42970120	18960	18960	18960	18960	0
110	20250219	170500	42970120	18960	18960	18960	18960	0
111	20250219	170400	42970120	18960	18960	18960	18960	0
112	20250219	170300	42970120	18960	18960	18960	18960	0
113	20250219	170200	42970120	18960	18960	18960	18960	0
114	20250219	170100	42970120	18960	18960	18960	18960	0
115	20250219	170000	42970120	18960	18960	18960	18960	0
116	20250219	165900	42970120	18960	18960	18960	18960	0
117	20250219	165800	42970120	18960	18960	18960	18960	0
118	20250219	165700	42970120	18960	18960	18960	18960	0
119	20250219	165600	42970120	18960	18960	18960	18960	0
120	20250219	165500	42970120	18960	18960	18960	18960	0
121	20250219	165400	42970120	18960	18960	18960	18960	0
122	20250219	165300	42970120	18960	18960	18960	18960	216
123	20250219	165200	42970120	18960	18960	18960	18960	0
124	20250219	165100	42970120	18960	18960	18960	18960	0
125	20250219	165000	42970120	18960	18960	18960	18960	0
126	20250219	164900	42970120	18960	18960	18960	18960	0
127	20250219	164800	42970120	18960	18960	18960	18960	0
128	20250219	164700	42970120	18960	18960	18960	18960	0
129	20250219	164600	42970120	18960	18960	18960	18960	0
130	20250219	164500	42970120	18960	18960	18960	18960	0
131	20250219	164400	42970120	18960	18960	18960	18960	0
132	20250219	164300	42970120	18960	18960	18960	18960	0
133	20250219	164200	42970120	18960	18960	18960	18960	0
134	20250219	164100	42970120	18960	18960	18960	18960	0
135	20250219	164000	42970120	18960	18960	18960	18960	0
136	20250219	163900	42970120	18960	18960	18960	18960	0
137	20250219	163800	42970120	18960	18960	18960	18960	0
138	20250219	163700	42970120	18960	18960	18960	18960	0
139	20250219	163600	42970120	18960	18960	18960	18960	0
140	20250219	163500	42970120	18960	18960	18960	18960	0
141	20250219	163400	42970120	18960	18960	18960	18960	0
142	20250219	163300	42970120	18960	18960	18960	18960	0
143	20250219	163200	42970120	18960	18960	18960	18960	0
144	20250219	163100	42970120	18960	18960	18960	18960	0
145	20250219	163000	42970120	18960	18960	18960	18960	0
146	20250219	162900	42970120	18960	18960	18960	18960	0
147	20250219	162800	42970120	18960	18960	18960	18960	0
148	20250219	162700	42970120	18960	18960	18960	18960	0
149	20250219	162600	42970120	18960	18960	18960	18960	0
150	20250219	162500	42970120	18960	18960	18960	18960	0
151	20250219	162400	42970120	18960	18960	18960	18960	0
152	20250219	162300	42970120	18960	18960	18960	18960	216
153	20250219	162200	42970120	18960	18960	18960	18960	0
154	20250219	162100	42970120	18960	18960	18960	18960	0
155	20250219	162000	42970120	18960	18960	18960	18960	0
156	20250219	161900	42970120	18960	18960	18960	18960	0
157	20250219	161800	42970120	18960	18960	18960	18960	0
158	20250219	161700	42970120	18960	18960	18960	18960	0
159	20250219	161600	42970120	18960	18960	18960	18960	0
160	20250219	161500	42970120	18960	18960	18960	18960	0
161	20250219	161400	42970120	18960	18960	18960	18960	0
162	20250219	161300	42970120	18960	18960	18960	18960	0
163	20250219	161200	42970120	18960	18960	18960	18960	0
164	20250219	161100	42970120	18960	18960	18960	18960	0
165	20250219	161000	42970120	18960	18960	18960	18960	0
166	20250219	160900	42970120	18960	18960	18960	18960	0
167	20250219	160800	42970120	18960	18960	18960	18960	0
168	20250219	160700	42970120	18960	18960	18960	18960	0
169	20250219	160600	42970120	18960	18960	18960	18960	0
170	20250219	160500	42970120	18960	18960	18960	18960	0
171	20250219	160400	42970120	18960	18960	18960	18960	0
172	20250219	160300	42970120	18960	18960	18960	18960	0
173	20250219	160200	42970120	18960	18960	18960	18960	0
174	20250219	160100	42970120	18960	18960	18960	18960	0
175	20250219	160000	42970120	18960	18960	18960	18960	0
176	20250219	155900	42970120	18960	18960	18960	18960	0
177	20250219	155800	42970120	18960	18960	18960	18960	0
178	20250219	155700	42970120	18960	18960	18960	18960	0
179	20250219	155600	42970120	18960	18960	18960	18960	0
180	20250219	155500	42970120	18960	18960	18960	18960	0
181	20250219	155400	42970120	18960	18960	18960	18960	0
182	20250219	155300	42970120	18960	18960	18960	18960	216
183	20250219	155200	42970120	18960	18960	18960	18960	0
184	20250219	155100	42970120	18960	18960	18960	18960	0
185	20250219	155000	42970120	18960	18960	18960	18960	0
186	20250219	154900	42970120	18960	18960	18960	18960	0
187	20250219	154800	42970120	18960	18960	18960	18960	0
188	20250219	154700	42970120	18960	18960	18960	18960	0
189	20250219	154600	42970120	18960	18960	18960	18960	0
190	20250219	154500	42970120	18960	18960	18960	18960	0
191	20250219	154400	42970120	18960	18960	18960	18960	0
192	20250219	154300	42970120	18960	18960	18960	18960	0
193	20250219	154200	42970120	18960	18960	18960	18960	0
194	20250219	154100	42970120	18960	18960	18960	18960	0
195	20250219	154000	42970120	18960	18960	18960	18960	0
196	20250219	153900	42970120	18960	18960	18960	18960	0
197	20250219	153800	42970120	18960	18960	18960	18960	0
198	20250219	153700	42970120	18960	18960	18960	18960	0
199	20250219	153600	42970120	18960	18960	18960	18960	0
200	20250219	153500	42970120	18960	18960	18960	18960	0
201	20250219	153400	42970120	18960	18960	18960	18960	0
202	20250219	153300	42970120	18960	18960	18960	18960	0
203	20250219	153200	42970120	18960	18960	18960	18960	0
204	20250219	153100	42970120	18960	18960	18960	18960	0
205	20250219	153000	42970120	18960	18960	18960	18960	216
206	20250219	152900	38874760	19040	19040	19040	19040	0
207	20250219	152800	38874760	19040	19040	19040	19040	0
208	20250219	152700	38874760	19040	19040	19040	19040	0
209	20250219	152600	38874760	19040	19040	19040	19040	0
210	20250219	152500	38874760	19040	19040	19040	19040	0
211	20250219	152400	38874760	19040	19040	19040	19040	0
212	20250219	152300	38874760	19040	19040	19040	19040	0
213	20250219	152200	38874760	19040	19040	19040	19040	0
214	20250219	152100	38874760	19040	19040	19040	19040	0
215	20250219	152000	38874760	19040	19040	19040	19040	0
216	20250219	151900	38874760	19040	18950	19040	18950	22
217	20250219	151800	38457770	19050	19050	19050	19050	0
218	20250219	151700	38457770	19050	19050	19050	19050	0
219	20250219	151600	38457770	19050	19050	19050	19050	0
220	20250219	151500	38457770	19050	19050	19050	19050	0
221	20250219	151400	38457770	19050	19050	19050	19050	0
222	20250219	151300	38457770	19050	19050	19050	19050	0
223	20250219	151200	38457770	19050	19050	19050	19050	0
224	20250219	151100	38457770	19050	19050	19050	19050	0
225	20250219	151000	38457770	19050	19050	19050	19050	0
226	20250219	150900	38457770	19050	19050	19050	19050	0
227	20250219	150800	38457770	19050	19050	19050	19050	0
228	20250219	150700	38457770	19050	19050	19050	19050	0
229	20250219	150600	38457770	19050	19050	19050	19050	0
230	20250219	150500	38457770	19050	19050	19050	19050	0
231	20250219	150400	38457770	19050	19050	19050	19050	0
232	20250219	150300	38457770	19050	19050	19050	19050	0
233	20250219	150200	38457770	19050	19050	19050	19050	0
234	20250219	150100	38457770	19050	19050	19050	19050	0
235	20250219	150000	38457770	19050	19050	19050	19050	0
236	20250219	145900	38457770	19050	19050	19050	19050	0
237	20250219	145800	38457770	19050	19050	19050	19050	0
238	20250219	145700	38457770	19050	19050	19050	19050	0
239	20250219	145600	38457770	19050	19050	19050	19050	0
240	20250219	145500	38457770	19050	19050	19050	19050	0
241	20250219	145400	38457770	19050	19050	19050	19050	0
242	20250219	145300	38457770	19050	19050	19050	19050	0
243	20250219	145200	38457770	19050	19050	19050	19050	0
244	20250219	145100	38457770	19050	19050	19050	19050	0
245	20250219	145000	38457770	19050	19050	19050	19050	0
246	20250219	144900	38457770	19050	19050	19050	19050	0
247	20250219	144800	38457770	19050	19050	19050	19050	0
248	20250219	144700	38457770	19050	19050	19050	19050	0
249	20250219	144600	38457770	19050	19050	19050	19050	0
250	20250219	144500	38457770	19050	19050	19050	19050	0
251	20250219	144400	38457770	19050	19050	19050	19050	1
252	20250219	144300	38438720	19050	19050	19050	19050	0
253	20250219	144200	38438720	19050	19050	19050	19050	1
254	20250219	144100	38419670	18920	18920	18920	18920	0
255	20250219	144000	38419670	18920	18980	18980	18920	340
256	20250219	143900	31982120	19060	19060	19060	19060	0
257	20250219	143800	31982120	19060	19060	19060	19060	0
258	20250219	143700	31982120	19060	19060	19060	19060	0
259	20250219	143600	31982120	19060	19060	19060	19060	0
260	20250219	143500	31982120	19060	19060	19060	19060	0
261	20250219	143400	31982120	19060	19060	19060	19060	0
262	20250219	143300	31982120	19060	19060	19060	19060	1
263	20250219	143200	31963060	18960	18960	18960	18960	0
264	20250219	143100	31963060	18960	18970	18970	18960	118
265	20250219	143000	29725700	18980	18980	18980	18980	0
266	20250219	142900	29725700	18980	19000	19000	18980	92
267	20250219	142800	27979480	19080	19080	19080	19080	0
268	20250219	142700	27979480	19080	19080	19080	19080	0
269	20250219	142600	27979480	19080	19080	19080	19080	0
270	20250219	142500	27979480	19080	19080	19080	19080	0
271	20250219	142400	27979480	19080	19080	19080	19080	0
272	20250219	142300	27979480	19080	19080	19080	19080	0
273	20250219	142200	27979480	19080	19080	19080	19080	2
274	20250219	142100	27941320	19080	19010	19080	19000	1001
275	20250219	142000	8922230	19040	19040	19040	19040	0
276	20250219	141900	8922230	19040	19040	19040	19040	0
277	20250219	141800	8922230	19040	19040	19040	19040	0
278	20250219	141700	8922230	19040	19040	19040	19040	0
279	20250219	141600	8922230	19040	19040	19040	19040	0
280	20250219	141500	8922230	19040	19040	19040	19040	0
281	20250219	141400	8922230	19040	19040	19040	19040	0
282	20250219	141300	8922230	19040	19040	19040	19040	0
283	20250219	141200	8922230	19040	19040	19040	19040	0
284	20250219	141100	8922230	19040	19040	19040	19040	0
285	20250219	141000	8922230	19040	19040	19040	19040	0
286	20250219	140900	8922230	19040	19040	19040	19040	0
287	20250219	140800	8922230	19040	19040	19040	19040	0
288	20250219	140700	8922230	19040	19040	19040	19040	0
289	20250219	140600	8922230	19040	19040	19040	19040	0
290	20250219	140500	8922230	19040	19040	19040	19040	0
291	20250219	140400	8922230	19040	19040	19040	19040	0
292	20250219	140300	8922230	19040	19050	19050	19040	2
293	20250219	140200	8884140	19070	19070	19070	19070	0
294	20250219	140100	8884140	19070	19070	19070	19070	0
295	20250219	140000	8884140	19070	19070	19070	19070	0
296	20250219	135900	8884140	19070	19070	19070	19070	0
297	20250219	135800	8884140	19070	19070	19070	19070	0
298	20250219	135700	8884140	19070	19070	19070	19070	1
299	20250219	135600	8865070	19090	19090	19090	19090	0
300	20250219	135500	8865070	19090	19090	19090	19090	0
301	20250219	135400	8865070	19090	19090	19090	19090	0
302	20250219	135300	8865070	19090	19090	19090	19090	0
303	20250219	135200	8865070	19090	19090	19090	19090	0
304	20250219	135100	8865070	19090	19090	19090	19090	0
305	20250219	135000	8865070	19090	19090	19090	19090	0
306	20250219	134900	8865070	19090	19090	19090	19090	0
307	20250219	134800	8865070	19090	19090	19090	19090	0
308	20250219	134700	8865070	19090	19090	19090	19090	0
309	20250219	134600	8865070	19090	19090	19090	19090	0
310	20250219	134500	8865070	19090	19090	19090	19090	0
311	20250219	134400	8865070	19090	19090	19090	19090	0
312	20250219	134300	8865070	19090	19020	19090	18990	202
313	20250219	134200	5027940	19100	19100	19100	19100	0
314	20250219	134100	5027940	19100	19100	19100	19100	0
315	20250219	134000	5027940	19100	19100	19100	19100	0
316	20250219	133900	5027940	19100	19100	19100	19100	0
317	20250219	133800	5027940	19100	19100	19100	19100	0
318	20250219	133700	5027940	19100	19100	19100	19100	0
319	20250219	133600	5027940	19100	19100	19100	19100	0
320	20250219	133500	5027940	19100	19100	19100	19100	0
321	20250219	133400	5027940	19100	19100	19100	19100	0
322	20250219	133300	5027940	19100	19100	19100	19100	0
323	20250219	133200	5027940	19100	19100	19100	19100	0
324	20250219	133100	5027940	19100	19100	19100	19100	0
325	20250219	133000	5027940	19100	19100	19100	19100	0
326	20250219	132900	5027940	19100	19100	19100	19100	0
327	20250219	132800	5027940	19100	19100	19100	19100	0
328	20250219	132700	5027940	19100	19100	19100	19100	0
329	20250219	132600	5027940	19100	19100	19100	19100	0
330	20250219	132500	5027940	19100	19100	19100	19100	0
331	20250219	132400	5027940	19100	19100	19100	19100	0
332	20250219	132300	5027940	19100	19100	19100	19100	0
333	20250219	132200	5027940	19100	19100	19100	19100	0
334	20250219	132100	5027940	19100	19100	19100	19100	0
335	20250219	132000	5027940	19100	19100	19100	19100	0
336	20250219	131900	5027940	19100	19100	19100	19100	0
337	20250219	131800	5027940	19100	19100	19100	19100	0
338	20250219	131700	5027940	19100	19100	19100	19100	0
339	20250219	131600	5027940	19100	19100	19100	19100	0
340	20250219	131500	5027940	19100	19100	19100	19100	0
341	20250219	131400	5027940	19100	19100	19100	19100	0
342	20250219	131300	5027940	19100	19100	19100	19100	0
343	20250219	131200	5027940	19100	19100	19100	19100	0
344	20250219	131100	5027940	19100	19100	19100	19100	0
345	20250219	131000	5027940	19100	19100	19100	19100	0
346	20250219	130900	5027940	19100	19100	19100	19100	0
347	20250219	130800	5027940	19100	19100	19100	19100	0
348	20250219	130700	5027940	19100	19100	19100	19100	0
349	20250219	130600	5027940	19100	19100	19100	19100	0
350	20250219	130500	5027940	19100	19100	19100	19100	0
351	20250219	130400	5027940	19100	19100	19100	19100	0
352	20250219	130300	5027940	19100	19100	19100	19100	0
353	20250219	130200	5027940	19100	19100	19100	19100	0
354	20250219	130100	5027940	19100	19100	19100	19100	0
355	20250219	130000	5027940	19100	19100	19100	19100	0
356	20250219	125900	5027940	19100	19100	19100	19100	0
357	20250219	125800	5027940	19100	19100	19100	19100	0
358	20250219	125700	5027940	19100	19100	19100	19100	0
359	20250219	125600	5027940	19100	19100	19100	19100	0
360	20250219	125500	5027940	19100	19100	19100	19100	0
361	20250219	125400	5027940	19100	19100	19100	19100	0
362	20250219	125300	5027940	19100	19100	19100	19100	0
363	20250219	125200	5027940	19100	19100	19100	19100	0
364	20250219	125100	5027940	19100	19100	19100	19100	0
365	20250219	125000	5027940	19100	19100	19100	19100	0
366	20250219	124900	5027940	19100	19100	19100	19100	0
367	20250219	124800	5027940	19100	19100	19100	19100	0
368	20250219	124700	5027940	19100	19100	19100	19100	0
369	20250219	124600	5027940	19100	19100	19100	19100	0
370	20250219	124500	5027940	19100	19100	19100	19100	0
371	20250219	124400	5027940	19100	19100	19100	19100	0
372	20250219	124300	5027940	19100	19100	19100	19100	0
373	20250219	124200	5027940	19100	19100	19100	19100	0
374	20250219	124100	5027940	19100	19100	19100	19100	0
375	20250219	124000	5027940	19100	19100	19100	19100	0
376	20250219	123900	5027940	19100	19100	19100	19100	0
377	20250219	123800	5027940	19100	19100	19100	19100	0
378	20250219	123700	5027940	19100	19100	19100	19100	0
379	20250219	123600	5027940	19100	19100	19100	19100	0
380	20250219	123500	5027940	19100	19100	19100	19100	0
381	20250219	123400	5027940	19100	19100	19100	19100	0
382	20250219	123300	5027940	19100	19100	19100	19100	0
383	20250219	123200	5027940	19100	19100	19100	19100	0
384	20250219	123100	5027940	19100	19100	19100	19100	0
385	20250219	123000	5027940	19100	19100	19100	19100	0
386	20250219	122900	5027940	19100	19100	19100	19100	0
387	20250219	122800	5027940	19100	19060	19100	19060	2
388	20250219	122700	4989780	19060	19060	19060	19060	0
389	20250219	122600	4989780	19060	19060	19060	19060	0
390	20250219	122500	4989780	19060	19060	19060	19060	0
391	20250219	122400	4989780	19060	19060	19060	19060	0
392	20250219	122300	4989780	19060	19060	19060	19060	0
393	20250219	122200	4989780	19060	19060	19060	19060	0
394	20250219	122100	4989780	19060	19060	19060	19060	0
395	20250219	122000	4989780	19060	19060	19060	19060	0
396	20250219	121900	4989780	19060	19060	19060	19060	0
397	20250219	121800	4989780	19060	19060	19060	19060	0
398	20250219	121700	4989780	19060	19060	19060	19060	0
399	20250219	121600	4989780	19060	19060	19060	19060	0
400	20250219	121500	4989780	19060	19060	19060	19060	0
401	20250219	121400	4989780	19060	19060	19060	19060	0
402	20250219	121300	4989780	19060	19060	19060	19060	0
403	20250219	121200	4989780	19060	19060	19060	19060	0
404	20250219	121100	4989780	19060	19060	19060	19060	0
405	20250219	121000	4989780	19060	19060	19060	19060	0
406	20250219	120900	4989780	19060	19060	19060	19060	0
407	20250219	120800	4989780	19060	19060	19060	19060	0
408	20250219	120700	4989780	19060	19060	19060	19060	0
409	20250219	120600	4989780	19060	19060	19060	19060	0
410	20250219	120500	4989780	19060	19060	19060	19060	0
411	20250219	120400	4989780	19060	19060	19060	19060	0
412	20250219	120300	4989780	19060	19060	19060	19060	0
413	20250219	120200	4989780	19060	19060	19060	19060	0
414	20250219	120100	4989780	19060	19060	19060	19060	0
415	20250219	120000	4989780	19060	19060	19060	19060	0
416	20250219	115900	4989780	19060	19060	19060	19060	0
417	20250219	115800	4989780	19060	19060	19060	19060	0
418	20250219	115700	4989780	19060	19060	19060	19060	0
419	20250219	115600	4989780	19060	19060	19060	19060	0
420	20250219	115500	4989780	19060	19060	19060	19060	1
421	20250219	115400	4970720	19110	19110	19110	19110	0
422	20250219	115300	4970720	19110	19110	19110	19110	0
423	20250219	115200	4970720	19110	19110	19110	19110	0
424	20250219	115100	4970720	19110	19110	19110	19110	0
425	20250219	115000	4970720	19110	19110	19110	19110	0
426	20250219	114900	4970720	19110	19110	19110	19110	1
427	20250219	114800	4951610	19120	19120	19120	19120	0
428	20250219	114700	4951610	19120	19120	19120	19120	0
429	20250219	114600	4951610	19120	19120	19120	19120	0
430	20250219	114500	4951610	19120	19120	19120	19120	0
431	20250219	114400	4951610	19120	19120	19120	19120	0
432	20250219	114300	4951610	19120	19120	19120	19120	0
433	20250219	114200	4951610	19120	19120	19120	19120	0
434	20250219	114100	4951610	19120	19120	19120	19120	0
435	20250219	114000	4951610	19120	19120	19120	19120	0
436	20250219	113900	4951610	19120	19120	19120	19120	0
437	20250219	113800	4951610	19120	19120	19120	19120	0
438	20250219	113700	4951610	19120	19120	19120	19120	0
439	20250219	113600	4951610	19120	19120	19120	19120	0
440	20250219	113500	4951610	19120	19120	19120	19120	0
441	20250219	113400	4951610	19120	19120	19120	19120	0
442	20250219	113300	4951610	19120	19120	19120	19120	0
443	20250219	113200	4951610	19120	19120	19120	19120	0
444	20250219	113100	4951610	19120	19120	19120	19120	0
445	20250219	113000	4951610	19120	19120	19120	19120	0
446	20250219	112900	4951610	19120	19120	19120	19120	0
447	20250219	112800	4951610	19120	19120	19120	19120	0
448	20250219	112700	4951610	19120	19120	19120	19120	0
449	20250219	112600	4951610	19120	19120	19120	19120	0
450	20250219	112500	4951610	19120	19120	19120	19120	0
451	20250219	112400	4951610	19120	19120	19120	19120	0
452	20250219	112300	4951610	19120	19120	19120	19120	0
453	20250219	112200	4951610	19120	19120	19120	19120	0
454	20250219	112100	4951610	19120	19120	19120	19120	0
455	20250219	112000	4951610	19120	19120	19120	19120	0
456	20250219	111900	4951610	19120	19120	19120	19120	0
457	20250219	111800	4951610	19120	19120	19120	19120	0
458	20250219	111700	4951610	19120	19120	19120	19120	0
459	20250219	111600	4951610	19120	19120	19120	19120	1
460	20250219	111500	4932490	19050	19050	19050	19050	0
461	20250219	111400	4932490	19050	19050	19050	19050	0
462	20250219	111300	4932490	19050	19050	19050	19050	0
463	20250219	111200	4932490	19050	19050	19050	19050	2
464	20250219	111100	4894390	19120	19120	19120	19120	0
465	20250219	111000	4894390	19120	19120	19120	19120	0
466	20250219	110900	4894390	19120	19120	19120	19120	0
467	20250219	110800	4894390	19120	19120	19120	19120	0
468	20250219	110700	4894390	19120	19120	19120	19120	0
469	20250219	110600	4894390	19120	19120	19120	19120	0
470	20250219	110500	4894390	19120	19120	19120	19120	0
471	20250219	110400	4894390	19120	19120	19120	19120	0
472	20250219	110300	4894390	19120	19120	19120	19120	0
473	20250219	110200	4894390	19120	19120	19120	19120	0
474	20250219	110100	4894390	19120	19120	19120	19120	0
475	20250219	110000	4894390	19120	19110	19120	19110	6
476	20250219	105900	4779720	19120	19120	19120	19120	0
477	20250219	105800	4779720	19120	19120	19120	19120	0
478	20250219	105700	4779720	19120	19120	19120	19120	0
479	20250219	105600	4779720	19120	19120	19120	19120	0
480	20250219	105500	4779720	19120	19120	19120	19120	0
481	20250219	105400	4779720	19120	19120	19120	19120	0
482	20250219	105300	4779720	19120	19120	19120	19120	0
483	20250219	105200	4779720	19120	19120	19120	19120	0
484	20250219	105100	4779720	19120	19120	19120	19120	2
485	20250219	105000	4741480	19130	19130	19130	19130	0
486	20250219	104900	4741480	19130	19130	19130	19130	0
487	20250219	104800	4741480	19130	19130	19130	19130	0
488	20250219	104700	4741480	19130	19130	19130	19130	0
489	20250219	104600	4741480	19130	19130	19130	19130	0
490	20250219	104500	4741480	19130	19130	19130	19130	0
491	20250219	104400	4741480	19130	19130	19130	19130	5
492	20250219	104300	4645830	19160	19160	19160	19160	0
493	20250219	104200	4645830	19160	19160	19160	19160	0
494	20250219	104100	4645830	19160	19160	19160	19160	0
495	20250219	104000	4645830	19160	19160	19160	19160	0
496	20250219	103900	4645830	19160	19160	19160	19160	0
497	20250219	103800	4645830	19160	19160	19160	19160	0
498	20250219	103700	4645830	19160	19160	19160	19160	0
499	20250219	103600	4645830	19160	19160	19160	19160	0
500	20250219	103500	4645830	19160	19160	19160	19160	0
501	20250219	103400	4645830	19160	19160	19160	19160	0
502	20250219	103300	4645830	19160	19160	19160	19160	0
503	20250219	103200	4645830	19160	19160	19160	19160	0
504	20250219	103100	4645830	19160	19160	19160	19160	0
505	20250219	103000	4645830	19160	19160	19160	19160	0
506	20250219	102900	4645830	19160	19160	19160	19160	0
507	20250219	102800	4645830	19160	19160	19160	19160	0
508	20250219	102700	4645830	19160	19160	19160	19160	0
509	20250219	102600	4645830	19160	19160	19160	19160	0
510	20250219	102500	4645830	19160	19160	19160	19160	0
511	20250219	102400	4645830	19160	19160	19160	19160	0
512	20250219	102300	4645830	19160	19160	19160	19160	0
513	20250219	102200	4645830	19160	19160	19160	19160	0
514	20250219	102100	4645830	19160	19160	19160	19160	0
515	20250219	102000	4645830	19160	19160	19160	19160	0
516	20250219	101900	4645830	19160	19160	19160	19160	0
517	20250219	101800	4645830	19160	19160	19160	19160	0
518	20250219	101700	4645830	19160	19160	19160	19160	0
519	20250219	101600	4645830	19160	19090	19160	19090	24
520	20250219	101500	4187540	19090	19090	19090	19090	0
521	20250219	101400	4187540	19090	18970	19090	18960	122
522	20250219	101300	1873480	19180	19180	19180	19180	0
523	20250219	101200	1873480	19180	19180	19180	19180	1
524	20250219	101100	1854300	19170	19170	19170	19170	22
525	20250219	101000	1432560	19170	19170	19170	19170	0
526	20250219	100900	1432560	19170	19170	19170	19170	0
527	20250219	100800	1432560	19170	19170	19170	19170	0
528	20250219	100700	1432560	19170	19170	19170	19170	0
529	20250219	100600	1432560	19170	19170	19170	19170	1
530	20250219	100500	1413390	19150	19150	19150	19150	0
531	20250219	100400	1413390	19150	19150	19150	19150	0
532	20250219	100300	1413390	19150	19150	19150	19150	0
533	20250219	100200	1413390	19150	19150	19150	19150	0
534	20250219	100100	1413390	19150	19150	19150	19150	0
535	20250219	100000	1413390	19150	19150	19150	19150	0
536	20250219	095900	1413390	19150	19150	19150	19150	0
537	20250219	095800	1413390	19150	19150	19150	19150	0
538	20250219	095700	1413390	19150	19150	19150	19150	0
539	20250219	095600	1413390	19150	19150	19150	19150	0
540	20250219	095500	1413390	19150	19150	19150	19150	1
541	20250219	095400	1394240	19150	19150	19150	19150	1
542	20250219	095300	1375090	19170	19170	19170	19170	0
543	20250219	095200	1375090	19170	19170	19170	19170	1
544	20250219	095100	1355920	18960	19030	19030	18960	31
545	20250219	095000	766420	19180	19180	19180	19180	0
546	20250219	094900	766420	19180	19180	19180	19180	0
547	20250219	094800	766420	19180	19180	19180	19180	0
548	20250219	094700	766420	19180	19180	19180	19180	0
549	20250219	094600	766420	19180	19170	19180	19170	3
550	20250219	094500	708900	19180	19180	19180	19180	0
551	20250219	094400	708900	19180	19180	19180	19180	0
552	20250219	094300	708900	19180	19180	19180	19180	0
553	20250219	094200	708900	19180	19180	19180	19180	0
554	20250219	094100	708900	19180	19180	19180	19180	0
555	20250219	094000	708900	19180	19180	19180	19180	0
556	20250219	093900	708900	19180	19180	19180	19180	1
557	20250219	093800	689720	19020	19050	19050	19020	20
558	20250219	093700	309060	19200	19200	19200	19200	0
559	20250219	093600	309060	19200	19200	19200	19200	0
560	20250219	093500	309060	19200	19200	19200	19200	0
561	20250219	093400	309060	19200	19200	19200	19200	0
562	20250219	093300	309060	19200	19200	19200	19200	1
563	20250219	093200	289860	19200	19200	19200	19200	0
564	20250219	093100	289860	19200	19200	19200	19200	0
565	20250219	093000	289860	19200	19200	19200	19200	2
566	20250219	092900	251460	19250	19250	19250	19250	0
567	20250219	092800	251460	19250	19250	19250	19250	0
568	20250219	092700	251460	19250	19250	19250	19250	0
569	20250219	092600	251460	19250	19250	19250	19250	0
570	20250219	092500	251460	19250	19250	19250	19250	0
571	20250219	092400	251460	19250	19250	19250	19250	0
572	20250219	092300	251460	19250	19250	19250	19250	0
573	20250219	092200	251460	19250	19250	19250	19250	0
574	20250219	092100	251460	19250	19250	19250	19250	0
575	20250219	092000	251460	19250	19250	19250	19250	1
576	20250219	091900	232210	19030	19030	19030	19030	0
577	20250219	091800	232210	19030	19030	19030	19030	1
578	20250219	091700	213180	19380	19380	19380	19380	0
579	20250219	091600	213180	19380	19380	19380	19380	0
580	20250219	091500	213180	19380	19380	19380	19380	0
581	20250219	091400	213180	19380	19380	19380	19380	0
582	20250219	091300	213180	19380	19380	19380	19380	0
583	20250219	091200	213180	19380	19380	19380	19380	0
584	20250219	091100	213180	19380	19380	19380	19380	0
585	20250219	091000	213180	19380	19380	19380	19380	0
586	20250219	090900	213180	19380	19380	19380	19380	0
587	20250219	090800	213180	19380	19380	19380	19380	0
588	20250219	090700	213180	19380	19380	19380	19380	0
589	20250219	090600	213180	19380	19380	19380	19380	0
590	20250219	090500	213180	19380	19380	19380	19380	0
591	20250219	090400	213180	19380	19380	19380	19380	0
592	20250219	090300	213180	19380	19380	19380	19380	0
593	20250219	090200	213180	19380	19380	19380	19380	0
594	20250219	090100	213180	19380	19380	19380	19380	0
595	20250219	090000	213180	19380	19380	19380	19380	11