KissMeData/071950/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	195300	44904790	9040	9040	9040	9040	199
3	20250219	195200	44904790	9040	9040	9040	9040	0
4	20250219	195100	44904790	9040	9040	9040	9040	0
5	20250219	195000	44904790	9040	9040	9040	9040	0
6	20250219	194900	44904790	9040	9040	9040	9040	0
7	20250219	194800	44904790	9040	9040	9040	9040	0
8	20250219	194700	44904790	9040	9040	9040	9040	0
9	20250219	194600	44904790	9040	9040	9040	9040	0
10	20250219	194500	44904790	9040	9040	9040	9040	0
11	20250219	194400	44904790	9040	9040	9040	9040	0
12	20250219	194300	44904790	9040	9040	9040	9040	0
13	20250219	194200	44904790	9040	9040	9040	9040	0
14	20250219	194100	44904790	9040	9040	9040	9040	0
15	20250219	194000	44904790	9040	9040	9040	9040	0
16	20250219	193900	44904790	9040	9040	9040	9040	0
17	20250219	193800	44904790	9040	9040	9040	9040	0
18	20250219	193700	44904790	9040	9040	9040	9040	0
19	20250219	193600	44904790	9040	9040	9040	9040	0
20	20250219	193500	44904790	9040	9040	9040	9040	0
21	20250219	193400	44904790	9040	9040	9040	9040	0
22	20250219	193300	44904790	9040	9040	9040	9040	0
23	20250219	193200	44904790	9040	9040	9040	9040	0
24	20250219	193100	44904790	9040	9040	9040	9040	0
25	20250219	193000	44904790	9040	9040	9040	9040	0
26	20250219	192900	44904790	9040	9040	9040	9040	0
27	20250219	192800	44904790	9040	9040	9040	9040	0
28	20250219	192700	44904790	9040	9040	9040	9040	0
29	20250219	192600	44904790	9040	9040	9040	9040	0
30	20250219	192500	44904790	9040	9040	9040	9040	0
31	20250219	192400	44904790	9040	9040	9040	9040	0
32	20250219	192300	44904790	9040	9040	9040	9040	199
33	20250219	192200	44904790	9040	9040	9040	9040	0
34	20250219	192100	44904790	9040	9040	9040	9040	0
35	20250219	192000	44904790	9040	9040	9040	9040	0
36	20250219	191900	44904790	9040	9040	9040	9040	0
37	20250219	191800	44904790	9040	9040	9040	9040	0
38	20250219	191700	44904790	9040	9040	9040	9040	0
39	20250219	191600	44904790	9040	9040	9040	9040	0
40	20250219	191500	44904790	9040	9040	9040	9040	0
41	20250219	191400	44904790	9040	9040	9040	9040	0
42	20250219	191300	44904790	9040	9040	9040	9040	0
43	20250219	191200	44904790	9040	9040	9040	9040	0
44	20250219	191100	44904790	9040	9040	9040	9040	0
45	20250219	191000	44904790	9040	9040	9040	9040	0
46	20250219	190900	44904790	9040	9040	9040	9040	0
47	20250219	190800	44904790	9040	9040	9040	9040	0
48	20250219	190700	44904790	9040	9040	9040	9040	0
49	20250219	190600	44904790	9040	9040	9040	9040	0
50	20250219	190500	44904790	9040	9040	9040	9040	0
51	20250219	190400	44904790	9040	9040	9040	9040	0
52	20250219	190300	44904790	9040	9040	9040	9040	0
53	20250219	190200	44904790	9040	9040	9040	9040	0
54	20250219	190100	44904790	9040	9040	9040	9040	0
55	20250219	190000	44904790	9040	9040	9040	9040	0
56	20250219	185900	44904790	9040	9040	9040	9040	0
57	20250219	185800	44904790	9040	9040	9040	9040	0
58	20250219	185700	44904790	9040	9040	9040	9040	0
59	20250219	185600	44904790	9040	9040	9040	9040	0
60	20250219	185500	44904790	9040	9040	9040	9040	0
61	20250219	185400	44904790	9040	9040	9040	9040	0
62	20250219	185300	44904790	9040	9040	9040	9040	199
63	20250219	185200	44904790	9040	9040	9040	9040	0
64	20250219	185100	44904790	9040	9040	9040	9040	0
65	20250219	185000	44904790	9040	9040	9040	9040	0
66	20250219	184900	44904790	9040	9040	9040	9040	0
67	20250219	184800	44904790	9040	9040	9040	9040	0
68	20250219	184700	44904790	9040	9040	9040	9040	0
69	20250219	184600	44904790	9040	9040	9040	9040	0
70	20250219	184500	44904790	9040	9040	9040	9040	0
71	20250219	184400	44904790	9040	9040	9040	9040	0
72	20250219	184300	44904790	9040	9040	9040	9040	0
73	20250219	184200	44904790	9040	9040	9040	9040	0
74	20250219	184100	44904790	9040	9040	9040	9040	0
75	20250219	184000	44904790	9040	9040	9040	9040	0
76	20250219	183900	44904790	9040	9040	9040	9040	0
77	20250219	183800	44904790	9040	9040	9040	9040	0
78	20250219	183700	44904790	9040	9040	9040	9040	0
79	20250219	183600	44904790	9040	9040	9040	9040	0
80	20250219	183500	44904790	9040	9040	9040	9040	0
81	20250219	183400	44904790	9040	9040	9040	9040	0
82	20250219	183300	44904790	9040	9040	9040	9040	0
83	20250219	183200	44904790	9040	9040	9040	9040	0
84	20250219	183100	44904790	9040	9040	9040	9040	0
85	20250219	183000	44904790	9040	9040	9040	9040	0
86	20250219	182900	44904790	9040	9040	9040	9040	0
87	20250219	182800	44904790	9040	9040	9040	9040	0
88	20250219	182700	44904790	9040	9040	9040	9040	0
89	20250219	182600	44904790	9040	9040	9040	9040	0
90	20250219	182500	44904790	9040	9040	9040	9040	0
91	20250219	182400	44904790	9040	9040	9040	9040	0
92	20250219	182300	44904790	9040	9040	9040	9040	199
93	20250219	182200	44904790	9040	9040	9040	9040	0
94	20250219	182100	44904790	9040	9040	9040	9040	0
95	20250219	182000	44904790	9040	9040	9040	9040	0
96	20250219	181900	44904790	9040	9040	9040	9040	0
97	20250219	181800	44904790	9040	9040	9040	9040	0
98	20250219	181700	44904790	9040	9040	9040	9040	0
99	20250219	181600	44904790	9040	9040	9040	9040	0
100	20250219	181500	44904790	9040	9040	9040	9040	0
101	20250219	181400	44904790	9040	9040	9040	9040	0
102	20250219	181300	44904790	9040	9040	9040	9040	0
103	20250219	181200	44904790	9040	9040	9040	9040	0
104	20250219	181100	44904790	9040	9040	9040	9040	0
105	20250219	181000	44904790	9040	9040	9040	9040	0
106	20250219	180900	44904790	9040	9040	9040	9040	0
107	20250219	180800	44904790	9040	9040	9040	9040	0
108	20250219	180700	44904790	9040	9040	9040	9040	0
109	20250219	180600	44904790	9040	9040	9040	9040	0
110	20250219	180500	44904790	9040	9040	9040	9040	0
111	20250219	180400	44904790	9040	9040	9040	9040	0
112	20250219	180300	44904790	9040	9040	9040	9040	0
113	20250219	180200	44904790	9040	9040	9040	9040	0
114	20250219	180100	44904790	9040	9040	9040	9040	0
115	20250219	180000	44904790	9040	9040	9040	9040	0
116	20250219	175900	44904790	9040	9040	9040	9040	0
117	20250219	175800	44904790	9040	9040	9040	9040	0
118	20250219	175700	44904790	9040	9040	9040	9040	0
119	20250219	175600	44904790	9040	9040	9040	9040	0
120	20250219	175500	44904790	9040	9040	9040	9040	0
121	20250219	175400	44904790	9040	9040	9040	9040	0
122	20250219	175300	44904790	9040	9040	9040	9040	199
123	20250219	175200	44904790	9040	9040	9040	9040	0
124	20250219	175100	44904790	9040	9040	9040	9040	0
125	20250219	175000	44904790	9040	9040	9040	9040	0
126	20250219	174900	44904790	9040	9040	9040	9040	0
127	20250219	174800	44904790	9040	9040	9040	9040	0
128	20250219	174700	44904790	9040	9040	9040	9040	0
129	20250219	174600	44904790	9040	9040	9040	9040	0
130	20250219	174500	44904790	9040	9040	9040	9040	0
131	20250219	174400	44904790	9040	9040	9040	9040	0
132	20250219	174300	44904790	9040	9040	9040	9040	0
133	20250219	174200	44904790	9040	9040	9040	9040	0
134	20250219	174100	44904790	9040	9040	9040	9040	0
135	20250219	174000	44904790	9040	9040	9040	9040	0
136	20250219	173900	44904790	9040	9040	9040	9040	0
137	20250219	173800	44904790	9040	9040	9040	9040	0
138	20250219	173700	44904790	9040	9040	9040	9040	0
139	20250219	173600	44904790	9040	9040	9040	9040	0
140	20250219	173500	44904790	9040	9040	9040	9040	0
141	20250219	173400	44904790	9040	9040	9040	9040	0
142	20250219	173300	44904790	9040	9040	9040	9040	0
143	20250219	173200	44904790	9040	9040	9040	9040	0
144	20250219	173100	44904790	9040	9040	9040	9040	0
145	20250219	173000	44904790	9040	9040	9040	9040	0
146	20250219	172900	44904790	9040	9040	9040	9040	0
147	20250219	172800	44904790	9040	9040	9040	9040	0
148	20250219	172700	44904790	9040	9040	9040	9040	0
149	20250219	172600	44904790	9040	9040	9040	9040	0
150	20250219	172500	44904790	9040	9040	9040	9040	0
151	20250219	172400	44904790	9040	9040	9040	9040	0
152	20250219	172300	44904790	9040	9040	9040	9040	199
153	20250219	172200	44904790	9040	9040	9040	9040	0
154	20250219	172100	44904790	9040	9040	9040	9040	0
155	20250219	172000	44904790	9040	9040	9040	9040	0
156	20250219	171900	44904790	9040	9040	9040	9040	0
157	20250219	171800	44904790	9040	9040	9040	9040	0
158	20250219	171700	44904790	9040	9040	9040	9040	0
159	20250219	171600	44904790	9040	9040	9040	9040	0
160	20250219	171500	44904790	9040	9040	9040	9040	0
161	20250219	171400	44904790	9040	9040	9040	9040	0
162	20250219	171300	44904790	9040	9040	9040	9040	0
163	20250219	171200	44904790	9040	9040	9040	9040	0
164	20250219	171100	44904790	9040	9040	9040	9040	0
165	20250219	171000	44904790	9040	9040	9040	9040	0
166	20250219	170900	44904790	9040	9040	9040	9040	0
167	20250219	170800	44904790	9040	9040	9040	9040	0
168	20250219	170700	44904790	9040	9040	9040	9040	0
169	20250219	170600	44904790	9040	9040	9040	9040	0
170	20250219	170500	44904790	9040	9040	9040	9040	0
171	20250219	170400	44904790	9040	9040	9040	9040	0
172	20250219	170300	44904790	9040	9040	9040	9040	0
173	20250219	170200	44904790	9040	9040	9040	9040	0
174	20250219	170100	44904790	9040	9040	9040	9040	0
175	20250219	170000	44904790	9040	9040	9040	9040	0
176	20250219	165900	44904790	9040	9040	9040	9040	0
177	20250219	165800	44904790	9040	9040	9040	9040	0
178	20250219	165700	44904790	9040	9040	9040	9040	0
179	20250219	165600	44904790	9040	9040	9040	9040	0
180	20250219	165500	44904790	9040	9040	9040	9040	0
181	20250219	165400	44904790	9040	9040	9040	9040	0
182	20250219	165300	44904790	9040	9040	9040	9040	199
183	20250219	165200	44904790	9040	9040	9040	9040	0
184	20250219	165100	44904790	9040	9040	9040	9040	0
185	20250219	165000	44904790	9040	9040	9040	9040	0
186	20250219	164900	44904790	9040	9040	9040	9040	0
187	20250219	164800	44904790	9040	9040	9040	9040	0
188	20250219	164700	44904790	9040	9040	9040	9040	0
189	20250219	164600	44904790	9040	9040	9040	9040	0
190	20250219	164500	44904790	9040	9040	9040	9040	0
191	20250219	164400	44904790	9040	9040	9040	9040	0
192	20250219	164300	44904790	9040	9040	9040	9040	0
193	20250219	164200	44904790	9040	9040	9040	9040	0
194	20250219	164100	44904790	9040	9040	9040	9040	0
195	20250219	164000	44904790	9040	9040	9040	9040	0
196	20250219	163900	44904790	9040	9040	9040	9040	0
197	20250219	163800	44904790	9040	9040	9040	9040	0
198	20250219	163700	44904790	9040	9040	9040	9040	0
199	20250219	163600	44904790	9040	9040	9040	9040	0
200	20250219	163500	44904790	9040	9040	9040	9040	0
201	20250219	163400	44904790	9040	9040	9040	9040	0
202	20250219	163300	44904790	9040	9040	9040	9040	0
203	20250219	163200	44904790	9040	9040	9040	9040	0
204	20250219	163100	44904790	9040	9040	9040	9040	0
205	20250219	163000	44904790	9040	9040	9040	9040	0
206	20250219	162900	44904790	9040	9040	9040	9040	0
207	20250219	162800	44904790	9040	9040	9040	9040	0
208	20250219	162700	44904790	9040	9040	9040	9040	0
209	20250219	162600	44904790	9040	9040	9040	9040	0
210	20250219	162500	44904790	9040	9040	9040	9040	0
211	20250219	162400	44904790	9040	9040	9040	9040	0
212	20250219	162300	44904790	9040	9040	9040	9040	199
213	20250219	162200	44904790	9040	9040	9040	9040	0
214	20250219	162100	44904790	9040	9040	9040	9040	0
215	20250219	162000	44904790	9040	9040	9040	9040	0
216	20250219	161900	44904790	9040	9040	9040	9040	0
217	20250219	161800	44904790	9040	9040	9040	9040	0
218	20250219	161700	44904790	9040	9040	9040	9040	0
219	20250219	161600	44904790	9040	9040	9040	9040	0
220	20250219	161500	44904790	9040	9040	9040	9040	0
221	20250219	161400	44904790	9040	9040	9040	9040	0
222	20250219	161300	44904790	9040	9040	9040	9040	0
223	20250219	161200	44904790	9040	9040	9040	9040	0
224	20250219	161100	44904790	9040	9040	9040	9040	0
225	20250219	161000	44904790	9040	9040	9040	9040	0
226	20250219	160900	44904790	9040	9040	9040	9040	0
227	20250219	160800	44904790	9040	9040	9040	9040	0
228	20250219	160700	44904790	9040	9040	9040	9040	0
229	20250219	160600	44904790	9040	9040	9040	9040	0
230	20250219	160500	44904790	9040	9040	9040	9040	0
231	20250219	160400	44904790	9040	9040	9040	9040	0
232	20250219	160300	44904790	9040	9040	9040	9040	0
233	20250219	160200	44904790	9040	9040	9040	9040	0
234	20250219	160100	44904790	9040	9040	9040	9040	0
235	20250219	160000	44904790	9040	9040	9040	9040	0
236	20250219	155900	44904790	9040	9040	9040	9040	0
237	20250219	155800	44904790	9040	9040	9040	9040	0
238	20250219	155700	44904790	9040	9040	9040	9040	0
239	20250219	155600	44904790	9040	9040	9040	9040	0
240	20250219	155500	44904790	9040	9040	9040	9040	0
241	20250219	155400	44904790	9040	9040	9040	9040	0
242	20250219	155300	44904790	9040	9040	9040	9040	199
243	20250219	155200	44904790	9040	9040	9040	9040	0
244	20250219	155100	44904790	9040	9040	9040	9040	0
245	20250219	155000	44904790	9040	9040	9040	9040	0
246	20250219	154900	44904790	9040	9040	9040	9040	0
247	20250219	154800	44904790	9040	9040	9040	9040	0
248	20250219	154700	44904790	9040	9040	9040	9040	0
249	20250219	154600	44904790	9040	9040	9040	9040	0
250	20250219	154500	44904790	9040	9040	9040	9040	0
251	20250219	154400	44904790	9040	9040	9040	9040	0
252	20250219	154300	44904790	9040	9040	9040	9040	0
253	20250219	154200	44904790	9040	9040	9040	9040	0
254	20250219	154100	44904790	9040	9040	9040	9040	0
255	20250219	154000	44904790	9040	9040	9040	9040	0
256	20250219	153900	44904790	9040	9040	9040	9040	0
257	20250219	153800	44904790	9040	9040	9040	9040	0
258	20250219	153700	44904790	9040	9040	9040	9040	0
259	20250219	153600	44904790	9040	9040	9040	9040	0
260	20250219	153500	44904790	9040	9040	9040	9040	0
261	20250219	153400	44904790	9040	9040	9040	9040	0
262	20250219	153300	44904790	9040	9040	9040	9040	0
263	20250219	153200	44904790	9040	9040	9040	9040	0
264	20250219	153100	44904790	9040	9040	9040	9040	0
265	20250219	153000	44904790	9040	9040	9040	9040	199
266	20250219	152900	43105830	9000	9000	9000	9000	0
267	20250219	152800	43105830	9000	9000	9000	9000	0
268	20250219	152700	43105830	9000	9000	9000	9000	0
269	20250219	152600	43105830	9000	9000	9000	9000	0
270	20250219	152500	43105830	9000	9000	9000	9000	0
271	20250219	152400	43105830	9000	9000	9000	9000	0
272	20250219	152300	43105830	9000	9000	9000	9000	0
273	20250219	152200	43105830	9000	9000	9000	9000	0
274	20250219	152100	43105830	9000	9000	9000	9000	0
275	20250219	152000	43105830	9000	9000	9000	9000	0
276	20250219	151900	43105830	9000	9000	9000	9000	0
277	20250219	151800	43105830	9000	9000	9000	9000	0
278	20250219	151700	43105830	9000	9000	9000	9000	0
279	20250219	151600	43105830	9000	9000	9000	9000	0
280	20250219	151500	43105830	9000	9000	9000	9000	0
281	20250219	151400	43105830	9000	9000	9000	9000	0
282	20250219	151300	43105830	9000	9000	9000	9000	0
283	20250219	151200	43105830	9000	8980	9000	8980	700
284	20250219	151100	36805970	9000	9000	9000	9000	0
285	20250219	151000	36805970	9000	9000	9000	9000	0
286	20250219	150900	36805970	9000	9000	9000	9000	0
287	20250219	150800	36805970	9000	9000	9000	9000	0
288	20250219	150700	36805970	9000	8990	9000	8990	20
289	20250219	150600	36626090	9000	9000	9000	9000	0
290	20250219	150500	36626090	9000	9000	9000	9000	0
291	20250219	150400	36626090	9000	9000	9000	9000	0
292	20250219	150300	36626090	9000	9000	9000	9000	0
293	20250219	150200	36626090	9000	8970	9000	8970	150
294	20250219	150100	35279020	9000	9000	9000	9000	0
295	20250219	150000	35279020	9000	9000	9000	9000	0
296	20250219	145900	35279020	9000	9000	9000	9000	0
297	20250219	145800	35279020	9000	9000	9000	9000	0
298	20250219	145700	35279020	9000	9000	9000	9000	0
299	20250219	145600	35279020	9000	9000	9000	9000	0
300	20250219	145500	35279020	9000	9000	9000	9000	0
301	20250219	145400	35279020	9000	9000	9000	9000	0
302	20250219	145300	35279020	9000	9000	9000	9000	0
303	20250219	145200	35279020	9000	9000	9000	9000	0
304	20250219	145100	35279020	9000	9000	9000	9000	0
305	20250219	145000	35279020	9000	9000	9000	9000	0
306	20250219	144900	35279020	9000	9000	9000	9000	0
307	20250219	144800	35279020	9000	9000	9000	9000	100
308	20250219	144700	34379020	9000	9000	9000	9000	0
309	20250219	144600	34379020	9000	9000	9000	9000	0
310	20250219	144500	34379020	9000	9000	9000	9000	0
311	20250219	144400	34379020	9000	9000	9000	9000	0
312	20250219	144300	34379020	9000	8970	9000	8970	51
313	20250219	144200	33920530	9040	9040	9040	9040	0
314	20250219	144100	33920530	9040	9040	9040	9040	0
315	20250219	144000	33920530	9040	9040	9040	9040	0
316	20250219	143900	33920530	9040	9040	9040	9040	0
317	20250219	143800	33920530	9040	9040	9040	9040	0
318	20250219	143700	33920530	9040	9040	9040	9040	0
319	20250219	143600	33920530	9040	9040	9040	9040	0
320	20250219	143500	33920530	9040	9040	9040	9040	0
321	20250219	143400	33920530	9040	9040	9040	9040	0
322	20250219	143300	33920530	9040	9040	9040	9040	0
323	20250219	143200	33920530	9040	9040	9040	9040	0
324	20250219	143100	33920530	9040	9040	9040	9040	0
325	20250219	143000	33920530	9040	9040	9040	9040	0
326	20250219	142900	33920530	9040	9040	9040	9040	0
327	20250219	142800	33920530	9040	9040	9040	9040	0
328	20250219	142700	33920530	9040	8960	9040	8960	50
329	20250219	142600	33469410	9040	9040	9040	9040	0
330	20250219	142500	33469410	9040	9040	9040	9040	0
331	20250219	142400	33469410	9040	9040	9040	9040	0
332	20250219	142300	33469410	9040	9040	9040	9040	0
333	20250219	142200	33469410	9040	9040	9040	9040	0
334	20250219	142100	33469410	9040	9040	9040	9040	0
335	20250219	142000	33469410	9040	9040	9040	9040	0
336	20250219	141900	33469410	9040	9040	9040	9040	0
337	20250219	141800	33469410	9040	9040	9040	9040	0
338	20250219	141700	33469410	9040	9040	9040	9040	0
339	20250219	141600	33469410	9040	9040	9040	9040	0
340	20250219	141500	33469410	9040	9040	9040	9040	0
341	20250219	141400	33469410	9040	9040	9040	9040	0
342	20250219	141300	33469410	9040	9040	9040	9040	0
343	20250219	141200	33469410	9040	9040	9040	9040	0
344	20250219	141100	33469410	9040	9040	9040	9040	0
345	20250219	141000	33469410	9040	9040	9040	9040	0
346	20250219	140900	33469410	9040	9020	9040	9020	12
347	20250219	140800	33361010	9040	9040	9040	9040	0
348	20250219	140700	33361010	9040	9040	9040	9040	0
349	20250219	140600	33361010	9040	9040	9040	9040	0
350	20250219	140500	33361010	9040	9030	9040	9030	4
351	20250219	140400	33324870	8950	8950	8950	8950	0
352	20250219	140300	33324870	8950	8950	8950	8950	0
353	20250219	140200	33324870	8950	8940	8950	8940	8
354	20250219	140100	33253310	8980	8980	8980	8980	0
355	20250219	140000	33253310	8980	8980	8980	8980	0
356	20250219	135900	33253310	8980	8980	8980	8980	0
357	20250219	135800	33253310	8980	8980	8980	8980	0
358	20250219	135700	33253310	8980	8980	8980	8980	0
359	20250219	135600	33253310	8980	8980	8980	8980	0
360	20250219	135500	33253310	8980	8980	8980	8980	0
361	20250219	135400	33253310	8980	8980	8980	8980	0
362	20250219	135300	33253310	8980	8980	8980	8980	0
363	20250219	135200	33253310	8980	8930	8980	8930	100
364	20250219	135100	32357760	8930	8930	8930	8930	0
365	20250219	135000	32357760	8930	8930	8930	8930	0
366	20250219	134900	32357760	8930	8930	8930	8930	0
367	20250219	134800	32357760	8930	8930	8930	8930	0
368	20250219	134700	32357760	8930	8930	8930	8930	0
369	20250219	134600	32357760	8930	8930	8930	8930	0
370	20250219	134500	32357760	8930	8930	8930	8930	0
371	20250219	134400	32357760	8930	8930	8930	8930	0
372	20250219	134300	32357760	8930	8930	8930	8930	0
373	20250219	134200	32357760	8930	8930	8930	8930	0
374	20250219	134100	32357760	8930	8930	8930	8930	0
375	20250219	134000	32357760	8930	8930	8930	8930	0
376	20250219	133900	32357760	8930	8930	8930	8930	0
377	20250219	133800	32357760	8930	8930	8930	8930	0
378	20250219	133700	32357760	8930	8930	8930	8930	0
379	20250219	133600	32357760	8930	8920	8930	8920	500
380	20250219	133500	27893250	8910	8910	8910	8910	0
381	20250219	133400	27893250	8910	8910	8910	8910	0
382	20250219	133300	27893250	8910	8910	8910	8910	0
383	20250219	133200	27893250	8910	8910	8910	8910	0
384	20250219	133100	27893250	8910	8910	8910	8910	0
385	20250219	133000	27893250	8910	8910	8910	8910	0
386	20250219	132900	27893250	8910	8910	8910	8910	0
387	20250219	132800	27893250	8910	8910	8910	8910	0
388	20250219	132700	27893250	8910	8910	8910	8910	0
389	20250219	132600	27893250	8910	8910	8910	8910	0
390	20250219	132500	27893250	8910	8910	8910	8910	0
391	20250219	132400	27893250	8910	8910	8910	8910	0
392	20250219	132300	27893250	8910	8910	8910	8910	0
393	20250219	132200	27893250	8910	8910	8910	8910	0
394	20250219	132100	27893250	8910	8910	8910	8910	0
395	20250219	132000	27893250	8910	8910	8910	8910	0
396	20250219	131900	27893250	8910	8910	8910	8910	0
397	20250219	131800	27893250	8910	8910	8910	8910	0
398	20250219	131700	27893250	8910	8910	8910	8910	0
399	20250219	131600	27893250	8910	8910	8910	8910	0
400	20250219	131500	27893250	8910	8910	8910	8910	0
401	20250219	131400	27893250	8910	8910	8910	8910	0
402	20250219	131300	27893250	8910	8910	8910	8910	1
403	20250219	131200	27884340	8910	8910	8910	8910	19
404	20250219	131100	27715050	8890	8890	8890	8890	1
405	20250219	131000	27706160	8850	8850	8850	8850	0
406	20250219	130900	27706160	8850	8850	8850	8850	0
407	20250219	130800	27706160	8850	8850	8850	8850	0
408	20250219	130700	27706160	8850	8850	8850	8850	0
409	20250219	130600	27706160	8850	8850	8850	8850	0
410	20250219	130500	27706160	8850	8850	8850	8850	0
411	20250219	130400	27706160	8850	8850	8850	8850	0
412	20250219	130300	27706160	8850	8850	8850	8850	0
413	20250219	130200	27706160	8850	8850	8850	8850	0
414	20250219	130100	27706160	8850	8850	8850	8850	0
415	20250219	130000	27706160	8850	8850	8850	8850	0
416	20250219	125900	27706160	8850	8850	8850	8850	0
417	20250219	125800	27706160	8850	8850	8850	8850	0
418	20250219	125700	27706160	8850	8850	8850	8850	1
419	20250219	125600	27697310	8850	8850	8850	8850	0
420	20250219	125500	27697310	8850	8850	8850	8850	0
421	20250219	125400	27697310	8850	8850	8850	8850	0
422	20250219	125300	27697310	8850	8850	8850	8850	0
423	20250219	125200	27697310	8850	8850	8850	8850	0
424	20250219	125100	27697310	8850	8850	8850	8850	0
425	20250219	125000	27697310	8850	8850	8850	8850	0
426	20250219	124900	27697310	8850	8850	8850	8850	0
427	20250219	124800	27697310	8850	8850	8850	8850	0
428	20250219	124700	27697310	8850	8850	8850	8850	0
429	20250219	124600	27697310	8850	8850	8850	8850	0
430	20250219	124500	27697310	8850	8850	8850	8850	0
431	20250219	124400	27697310	8850	8850	8850	8850	0
432	20250219	124300	27697310	8850	8850	8850	8850	0
433	20250219	124200	27697310	8850	8850	8850	8850	0
434	20250219	124100	27697310	8850	8850	8850	8850	0
435	20250219	124000	27697310	8850	8850	8850	8850	0
436	20250219	123900	27697310	8850	8850	8850	8850	0
437	20250219	123800	27697310	8850	8850	8850	8850	0
438	20250219	123700	27697310	8850	8850	8850	8850	0
439	20250219	123600	27697310	8850	8850	8850	8850	0
440	20250219	123500	27697310	8850	8850	8850	8850	0
441	20250219	123400	27697310	8850	8850	8850	8850	0
442	20250219	123300	27697310	8850	8850	8850	8850	0
443	20250219	123200	27697310	8850	8850	8850	8850	0
444	20250219	123100	27697310	8850	8850	8850	8850	0
445	20250219	123000	27697310	8850	8850	8850	8850	0
446	20250219	122900	27697310	8850	8850	8850	8850	0
447	20250219	122800	27697310	8850	8850	8850	8850	0
448	20250219	122700	27697310	8850	8850	8850	8850	0
449	20250219	122600	27697310	8850	8850	8850	8850	0
450	20250219	122500	27697310	8850	8850	8850	8850	0
451	20250219	122400	27697310	8850	8850	8850	8850	0
452	20250219	122300	27697310	8850	8850	8850	8850	0
453	20250219	122200	27697310	8850	8850	8850	8850	0
454	20250219	122100	27697310	8850	8850	8850	8850	0
455	20250219	122000	27697310	8850	8850	8850	8850	0
456	20250219	121900	27697310	8850	8850	8850	8850	0
457	20250219	121800	27697310	8850	8850	8850	8850	0
458	20250219	121700	27697310	8850	8850	8850	8850	0
459	20250219	121600	27697310	8850	8850	8850	8850	0
460	20250219	121500	27697310	8850	8850	8850	8850	0
461	20250219	121400	27697310	8850	8850	8850	8850	0
462	20250219	121300	27697310	8850	8850	8850	8850	0
463	20250219	121200	27697310	8850	8850	8850	8850	0
464	20250219	121100	27697310	8850	8850	8850	8850	0
465	20250219	121000	27697310	8850	8850	8850	8850	0
466	20250219	120900	27697310	8850	8850	8850	8850	0
467	20250219	120800	27697310	8850	8850	8850	8850	0
468	20250219	120700	27697310	8850	8850	8850	8850	0
469	20250219	120600	27697310	8850	8850	8850	8850	0
470	20250219	120500	27697310	8850	8860	8860	8850	127
471	20250219	120400	26573100	8860	8860	8860	8860	0
472	20250219	120300	26573100	8860	8860	8860	8860	0
473	20250219	120200	26573100	8860	8860	8860	8860	0
474	20250219	120100	26573100	8860	8860	8860	8860	0
475	20250219	120000	26573100	8860	8860	8860	8860	0
476	20250219	115900	26573100	8860	8860	8860	8860	9
477	20250219	115800	26493360	8860	8860	8860	8860	0
478	20250219	115700	26493360	8860	8860	8860	8860	0
479	20250219	115600	26493360	8860	8860	8860	8860	0
480	20250219	115500	26493360	8860	8860	8860	8860	0
481	20250219	115400	26493360	8860	8860	8860	8860	0
482	20250219	115300	26493360	8860	8860	8860	8860	0
483	20250219	115200	26493360	8860	8860	8860	8860	0
484	20250219	115100	26493360	8860	8860	8860	8860	0
485	20250219	115000	26493360	8860	8860	8860	8860	0
486	20250219	114900	26493360	8860	8860	8860	8860	0
487	20250219	114800	26493360	8860	8860	8860	8860	0
488	20250219	114700	26493360	8860	8860	8860	8860	0
489	20250219	114600	26493360	8860	8860	8860	8860	0
490	20250219	114500	26493360	8860	8860	8860	8860	0
491	20250219	114400	26493360	8860	8860	8860	8860	0
492	20250219	114300	26493360	8860	8860	8860	8860	0
493	20250219	114200	26493360	8860	8860	8860	8860	0
494	20250219	114100	26493360	8860	8860	8860	8860	0
495	20250219	114000	26493360	8860	8860	8860	8860	0
496	20250219	113900	26493360	8860	8860	8860	8860	0
497	20250219	113800	26493360	8860	8860	8860	8860	0
498	20250219	113700	26493360	8860	8860	8860	8860	0
499	20250219	113600	26493360	8860	8860	8860	8860	27
500	20250219	113500	26254140	8860	8860	8860	8860	0
501	20250219	113400	26254140	8860	8860	8860	8860	0
502	20250219	113300	26254140	8860	8860	8860	8860	23
503	20250219	113200	26050360	8860	8860	8860	8860	0
504	20250219	113100	26050360	8860	8860	8860	8860	0
505	20250219	113000	26050360	8860	8860	8860	8860	0
506	20250219	112900	26050360	8860	8860	8860	8860	0
507	20250219	112800	26050360	8860	8860	8860	8860	0
508	20250219	112700	26050360	8860	8860	8860	8860	0
509	20250219	112600	26050360	8860	8860	8860	8860	0
510	20250219	112500	26050360	8860	8860	8860	8860	0
511	20250219	112400	26050360	8860	8860	8860	8860	0
512	20250219	112300	26050360	8860	8860	8860	8860	0
513	20250219	112200	26050360	8860	8860	8860	8860	0
514	20250219	112100	26050360	8860	8860	8860	8860	0
515	20250219	112000	26050360	8860	8860	8860	8860	0
516	20250219	111900	26050360	8860	8860	8860	8860	0
517	20250219	111800	26050360	8860	8860	8860	8860	0
518	20250219	111700	26050360	8860	8860	8860	8860	0
519	20250219	111600	26050360	8860	8860	8860	8860	0
520	20250219	111500	26050360	8860	8860	8860	8860	0
521	20250219	111400	26050360	8860	8860	8860	8860	0
522	20250219	111300	26050360	8860	8860	8860	8860	10
523	20250219	111200	25961760	8860	8860	8860	8860	0
524	20250219	111100	25961760	8860	8860	8860	8860	0
525	20250219	111000	25961760	8860	8860	8860	8860	400
526	20250219	110900	22417760	8870	8870	8870	8870	0
527	20250219	110800	22417760	8870	8870	8870	8870	0
528	20250219	110700	22417760	8870	8870	8870	8870	0
529	20250219	110600	22417760	8870	8870	8870	8870	1
530	20250219	110500	22408890	8860	8860	8860	8860	0
531	20250219	110400	22408890	8860	8860	8860	8860	0
532	20250219	110300	22408890	8860	8860	8860	8860	0
533	20250219	110200	22408890	8860	8860	8860	8860	0
534	20250219	110100	22408890	8860	8860	8860	8860	52
535	20250219	110000	21948170	8860	8870	8870	8860	82
536	20250219	105900	21220930	8870	8870	8870	8870	0
537	20250219	105800	21220930	8870	8870	8870	8870	0
538	20250219	105700	21220930	8870	8870	8870	8870	0
539	20250219	105600	21220930	8870	8870	8870	8870	0
540	20250219	105500	21220930	8870	8870	8870	8870	0
541	20250219	105400	21220930	8870	8870	8870	8870	0
542	20250219	105300	21220930	8870	8870	8870	8870	0
543	20250219	105200	21220930	8870	8870	8870	8870	316
544	20250219	105100	18418010	8870	8870	8870	8870	0
545	20250219	105000	18418010	8870	8870	8870	8870	0
546	20250219	104900	18418010	8870	8870	8870	8870	0
547	20250219	104800	18418010	8870	8870	8870	8870	0
548	20250219	104700	18418010	8870	8870	8870	8870	12
549	20250219	104600	18311570	8990	8990	8990	8990	0
550	20250219	104500	18311570	8990	8990	8990	8990	0
551	20250219	104400	18311570	8990	8990	8990	8990	0
552	20250219	104300	18311570	8990	8990	8990	8990	0
553	20250219	104200	18311570	8990	8990	8990	8990	0
554	20250219	104100	18311570	8990	8990	8990	8990	0
555	20250219	104000	18311570	8990	8990	8990	8990	0
556	20250219	103900	18311570	8990	8990	8990	8990	0
557	20250219	103800	18311570	8990	8990	8990	8990	0
558	20250219	103700	18311570	8990	8990	8990	8990	0
559	20250219	103600	18311570	8990	8990	8990	8990	0
560	20250219	103500	18311570	8990	8990	8990	8990	0
561	20250219	103400	18311570	8990	8990	8990	8990	0
562	20250219	103300	18311570	8990	8990	8990	8990	0
563	20250219	103200	18311570	8990	8990	8990	8990	0
564	20250219	103100	18311570	8990	8990	8990	8990	0
565	20250219	103000	18311570	8990	8990	8990	8990	0
566	20250219	102900	18311570	8990	8990	8990	8990	0
567	20250219	102800	18311570	8990	8990	8990	8990	0
568	20250219	102700	18311570	8990	8990	8990	8990	0
569	20250219	102600	18311570	8990	8990	8990	8990	0
570	20250219	102500	18311570	8990	8990	8990	8990	0
571	20250219	102400	18311570	8990	8990	8990	8990	0
572	20250219	102300	18311570	8990	8990	8990	8990	0
573	20250219	102200	18311570	8990	8990	8990	8990	0
574	20250219	102100	18311570	8990	8990	8990	8990	0
575	20250219	102000	18311570	8990	8990	8990	8990	0
576	20250219	101900	18311570	8990	8990	8990	8990	0
577	20250219	101800	18311570	8990	8990	8990	8990	0
578	20250219	101700	18311570	8990	8990	8990	8990	0
579	20250219	101600	18311570	8990	8990	8990	8990	0
580	20250219	101500	18311570	8990	8990	8990	8990	0
581	20250219	101400	18311570	8990	8990	8990	8990	0
582	20250219	101300	18311570	8990	8990	8990	8990	0
583	20250219	101200	18311570	8990	8990	8990	8990	0
584	20250219	101100	18311570	8990	8990	8990	8990	0
585	20250219	101000	18311570	8990	8990	8990	8990	0
586	20250219	100900	18311570	8990	8990	8990	8990	0
587	20250219	100800	18311570	8990	8990	8990	8990	0
588	20250219	100700	18311570	8990	8990	8990	8990	0
589	20250219	100600	18311570	8990	8990	8990	8990	0
590	20250219	100500	18311570	8990	8990	8990	8990	0
591	20250219	100400	18311570	8990	8990	8990	8990	0
592	20250219	100300	18311570	8990	8990	8990	8990	0
593	20250219	100200	18311570	8990	8990	8990	8990	0
594	20250219	100100	18311570	8990	8990	8990	8990	0
595	20250219	100000	18311570	8990	8990	8990	8990	0
596	20250219	095900	18311570	8990	8990	8990	8990	0
597	20250219	095800	18311570	8990	8990	8990	8990	0
598	20250219	095700	18311570	8990	8990	8990	8990	0
599	20250219	095600	18311570	8990	8950	8990	8950	6
600	20250219	095500	18257780	8870	8870	8870	8870	0
601	20250219	095400	18257780	8870	8870	8870	8870	0
602	20250219	095300	18257780	8870	8870	8870	8870	0
603	20250219	095200	18257780	8870	8870	8870	8870	16
604	20250219	095100	18115860	9060	9060	9060	9060	0
605	20250219	095000	18115860	9060	9060	9060	9060	0
606	20250219	094900	18115860	9060	9060	9060	9060	0
607	20250219	094800	18115860	9060	9060	9060	9060	0
608	20250219	094700	18115860	9060	9060	9060	9060	0
609	20250219	094600	18115860	9060	9060	9060	9060	0
610	20250219	094500	18115860	9060	9060	9060	9060	0
611	20250219	094400	18115860	9060	9060	9060	9060	0
612	20250219	094300	18115860	9060	8850	9060	8850	2012
613	20250219	094200	26720	8890	8890	8890	8890	0
614	20250219	094100	26720	8890	8890	8890	8890	0
615	20250219	094000	26720	8890	8890	8890	8890	0
616	20250219	093900	26720	8890	8890	8890	8890	0
617	20250219	093800	26720	8890	8890	8890	8890	1
618	20250219	093700	17830	8890	8890	8890	8890	0
619	20250219	093600	17830	8890	8890	8890	8890	0
620	20250219	093500	17830	8890	8890	8890	8890	0
621	20250219	093400	17830	8890	8890	8890	8890	1
622	20250219	093300	8940	8940	8940	8940	8940	0
623	20250219	093200	8940	8940	8940	8940	8940	0
624	20250219	093100	8940	8940	8940	8940	8940	0
625	20250219	093000	8940	8940	8940	8940	8940	0
626	20250219	092900	8940	8940	8940	8940	8940	0
627	20250219	092800	8940	8940	8940	8940	8940	0
628	20250219	092700	8940	8940	8940	8940	8940	0
629	20250219	092600	8940	8940	8940	8940	8940	0
630	20250219	092500	8940	8940	8940	8940	8940	0
631	20250219	092400	8940	8940	8940	8940	8940	0
632	20250219	092300	8940	8940	8940	8940	8940	0
633	20250219	092200	8940	8940	8940	8940	8940	0
634	20250219	092100	8940	8940	8940	8940	8940	0
635	20250219	092000	8940	8940	8940	8940	8940	0
636	20250219	091900	8940	8940	8940	8940	8940	0
637	20250219	091800	8940	8940	8940	8940	8940	0
638	20250219	091700	8940	8940	8940	8940	8940	0
639	20250219	091600	8940	8940	8940	8940	8940	0
640	20250219	091500	8940	8940	8940	8940	8940	0
641	20250219	091400	8940	8940	8940	8940	8940	0
642	20250219	091300	8940	8940	8940	8940	8940	0
643	20250219	091200	8940	8940	8940	8940	8940	0
644	20250219	091100	8940	8940	8940	8940	8940	0
645	20250219	091000	8940	8940	8940	8940	8940	0
646	20250219	090900	8940	8940	8940	8940	8940	0
647	20250219	090800	8940	8940	8940	8940	8940	0
648	20250219	090700	8940	8940	8940	8940	8940	0
649	20250219	090600	8940	8940	8940	8940	8940	0
650	20250219	090500	8940	8940	8940	8940	8940	0
651	20250219	090400	8940	8940	8940	8940	8940	0
652	20250219	090300	8940	8940	8940	8940	8940	0
653	20250219	090200	8940	8940	8940	8940	8940	0
654	20250219	090100	8940	8940	8940	8940	8940	0
655	20250219	090000	8940	8940	8940	8940	8940	1