KissMeData/451800/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	213200	13189000	5010	5010	5010	5010	454
3	20240219	213100	13189000	5010	5010	5010	5010	0
4	20240219	213000	13189000	5010	5010	5010	5010	0
5	20240219	212900	13189000	5010	5010	5010	5010	0
6	20240219	212800	13189000	5010	5010	5010	5010	0
7	20240219	212700	13189000	5010	5010	5010	5010	0
8	20240219	212600	13189000	5010	5010	5010	5010	0
9	20240219	212500	13189000	5010	5010	5010	5010	0
10	20240219	212400	13189000	5010	5010	5010	5010	0
11	20240219	212300	13189000	5010	5010	5010	5010	0
12	20240219	212200	13189000	5010	5010	5010	5010	0
13	20240219	212100	13189000	5010	5010	5010	5010	0
14	20240219	212000	13189000	5010	5010	5010	5010	0
15	20240219	211900	13189000	5010	5010	5010	5010	0
16	20240219	211800	13189000	5010	5010	5010	5010	0
17	20240219	211700	13189000	5010	5010	5010	5010	0
18	20240219	211600	13189000	5010	5010	5010	5010	0
19	20240219	211500	13189000	5010	5010	5010	5010	0
20	20240219	211400	13189000	5010	5010	5010	5010	0
21	20240219	211300	13189000	5010	5010	5010	5010	0
22	20240219	211200	13189000	5010	5010	5010	5010	0
23	20240219	211100	13189000	5010	5010	5010	5010	0
24	20240219	211000	13189000	5010	5010	5010	5010	0
25	20240219	210900	13189000	5010	5010	5010	5010	0
26	20240219	210800	13189000	5010	5010	5010	5010	0
27	20240219	210700	13189000	5010	5010	5010	5010	0
28	20240219	210600	13189000	5010	5010	5010	5010	0
29	20240219	210500	13189000	5010	5010	5010	5010	0
30	20240219	210400	13189000	5010	5010	5010	5010	0
31	20240219	210300	13189000	5010	5010	5010	5010	0
32	20240219	210200	13189000	5010	5010	5010	5010	454
33	20240219	210100	13189000	5010	5010	5010	5010	0
34	20240219	210000	13189000	5010	5010	5010	5010	0
35	20240219	205900	13189000	5010	5010	5010	5010	0
36	20240219	205800	13189000	5010	5010	5010	5010	0
37	20240219	205700	13189000	5010	5010	5010	5010	0
38	20240219	205600	13189000	5010	5010	5010	5010	0
39	20240219	205500	13189000	5010	5010	5010	5010	0
40	20240219	205400	13189000	5010	5010	5010	5010	0
41	20240219	205300	13189000	5010	5010	5010	5010	0
42	20240219	205200	13189000	5010	5010	5010	5010	0
43	20240219	205100	13189000	5010	5010	5010	5010	0
44	20240219	205000	13189000	5010	5010	5010	5010	0
45	20240219	204900	13189000	5010	5010	5010	5010	0
46	20240219	204800	13189000	5010	5010	5010	5010	0
47	20240219	204700	13189000	5010	5010	5010	5010	0
48	20240219	204600	13189000	5010	5010	5010	5010	0
49	20240219	204500	13189000	5010	5010	5010	5010	0
50	20240219	204400	13189000	5010	5010	5010	5010	0
51	20240219	204300	13189000	5010	5010	5010	5010	0
52	20240219	204200	13189000	5010	5010	5010	5010	0
53	20240219	204100	13189000	5010	5010	5010	5010	0
54	20240219	204000	13189000	5010	5010	5010	5010	0
55	20240219	203900	13189000	5010	5010	5010	5010	0
56	20240219	203800	13189000	5010	5010	5010	5010	0
57	20240219	203700	13189000	5010	5010	5010	5010	0
58	20240219	203600	13189000	5010	5010	5010	5010	0
59	20240219	203500	13189000	5010	5010	5010	5010	0
60	20240219	203400	13189000	5010	5010	5010	5010	0
61	20240219	203300	13189000	5010	5010	5010	5010	0
62	20240219	203200	13189000	5010	5010	5010	5010	454
63	20240219	203100	13189000	5010	5010	5010	5010	0
64	20240219	203000	13189000	5010	5010	5010	5010	0
65	20240219	202900	13189000	5010	5010	5010	5010	0
66	20240219	202800	13189000	5010	5010	5010	5010	0
67	20240219	202700	13189000	5010	5010	5010	5010	0
68	20240219	202600	13189000	5010	5010	5010	5010	0
69	20240219	202500	13189000	5010	5010	5010	5010	0
70	20240219	202400	13189000	5010	5010	5010	5010	0
71	20240219	202300	13189000	5010	5010	5010	5010	0
72	20240219	202200	13189000	5010	5010	5010	5010	0
73	20240219	202100	13189000	5010	5010	5010	5010	0
74	20240219	202000	13189000	5010	5010	5010	5010	0
75	20240219	201900	13189000	5010	5010	5010	5010	0
76	20240219	201800	13189000	5010	5010	5010	5010	0
77	20240219	201700	13189000	5010	5010	5010	5010	0
78	20240219	201600	13189000	5010	5010	5010	5010	0
79	20240219	201500	13189000	5010	5010	5010	5010	0
80	20240219	201400	13189000	5010	5010	5010	5010	0
81	20240219	201300	13189000	5010	5010	5010	5010	0
82	20240219	201200	13189000	5010	5010	5010	5010	0
83	20240219	201100	13189000	5010	5010	5010	5010	0
84	20240219	201000	13189000	5010	5010	5010	5010	0
85	20240219	200900	13189000	5010	5010	5010	5010	0
86	20240219	200800	13189000	5010	5010	5010	5010	0
87	20240219	200700	13189000	5010	5010	5010	5010	0
88	20240219	200600	13189000	5010	5010	5010	5010	0
89	20240219	200500	13189000	5010	5010	5010	5010	0
90	20240219	200400	13189000	5010	5010	5010	5010	0
91	20240219	200300	13189000	5010	5010	5010	5010	0
92	20240219	200200	13189000	5010	5010	5010	5010	454
93	20240219	200100	13189000	5010	5010	5010	5010	0
94	20240219	200000	13189000	5010	5010	5010	5010	0
95	20240219	195900	13189000	5010	5010	5010	5010	0
96	20240219	195800	13189000	5010	5010	5010	5010	0
97	20240219	195700	13189000	5010	5010	5010	5010	0
98	20240219	195600	13189000	5010	5010	5010	5010	0
99	20240219	195500	13189000	5010	5010	5010	5010	0
100	20240219	195400	13189000	5010	5010	5010	5010	0
101	20240219	195300	13189000	5010	5010	5010	5010	0
102	20240219	195200	13189000	5010	5010	5010	5010	0
103	20240219	195100	13189000	5010	5010	5010	5010	0
104	20240219	195000	13189000	5010	5010	5010	5010	0
105	20240219	194900	13189000	5010	5010	5010	5010	0
106	20240219	194800	13189000	5010	5010	5010	5010	0
107	20240219	194700	13189000	5010	5010	5010	5010	0
108	20240219	194600	13189000	5010	5010	5010	5010	0
109	20240219	194500	13189000	5010	5010	5010	5010	0
110	20240219	194400	13189000	5010	5010	5010	5010	0
111	20240219	194300	13189000	5010	5010	5010	5010	0
112	20240219	194200	13189000	5010	5010	5010	5010	0
113	20240219	194100	13189000	5010	5010	5010	5010	0
114	20240219	194000	13189000	5010	5010	5010	5010	0
115	20240219	193900	13189000	5010	5010	5010	5010	0
116	20240219	193800	13189000	5010	5010	5010	5010	0
117	20240219	193700	13189000	5010	5010	5010	5010	0
118	20240219	193600	13189000	5010	5010	5010	5010	0
119	20240219	193500	13189000	5010	5010	5010	5010	0
120	20240219	193400	13189000	5010	5010	5010	5010	0
121	20240219	193300	13189000	5010	5010	5010	5010	0
122	20240219	193200	13189000	5010	5010	5010	5010	454
123	20240219	193100	13189000	5010	5010	5010	5010	0
124	20240219	193000	13189000	5010	5010	5010	5010	0
125	20240219	192900	13189000	5010	5010	5010	5010	0
126	20240219	192800	13189000	5010	5010	5010	5010	0
127	20240219	192700	13189000	5010	5010	5010	5010	0
128	20240219	192600	13189000	5010	5010	5010	5010	0
129	20240219	192500	13189000	5010	5010	5010	5010	0
130	20240219	192400	13189000	5010	5010	5010	5010	0
131	20240219	192300	13189000	5010	5010	5010	5010	0
132	20240219	192200	13189000	5010	5010	5010	5010	0
133	20240219	192100	13189000	5010	5010	5010	5010	0
134	20240219	192000	13189000	5010	5010	5010	5010	0
135	20240219	191900	13189000	5010	5010	5010	5010	0
136	20240219	191800	13189000	5010	5010	5010	5010	0
137	20240219	191700	13189000	5010	5010	5010	5010	0
138	20240219	191600	13189000	5010	5010	5010	5010	0
139	20240219	191500	13189000	5010	5010	5010	5010	0
140	20240219	191400	13189000	5010	5010	5010	5010	0
141	20240219	191300	13189000	5010	5010	5010	5010	0
142	20240219	191200	13189000	5010	5010	5010	5010	0
143	20240219	191100	13189000	5010	5010	5010	5010	0
144	20240219	191000	13189000	5010	5010	5010	5010	0
145	20240219	190900	13189000	5010	5010	5010	5010	0
146	20240219	190800	13189000	5010	5010	5010	5010	0
147	20240219	190700	13189000	5010	5010	5010	5010	0
148	20240219	190600	13189000	5010	5010	5010	5010	0
149	20240219	190500	13189000	5010	5010	5010	5010	0
150	20240219	190400	13189000	5010	5010	5010	5010	0
151	20240219	190300	13189000	5010	5010	5010	5010	0
152	20240219	190200	13189000	5010	5010	5010	5010	454
153	20240219	190100	13189000	5010	5010	5010	5010	0
154	20240219	190000	13189000	5010	5010	5010	5010	0
155	20240219	185900	13189000	5010	5010	5010	5010	0
156	20240219	185800	13189000	5010	5010	5010	5010	0
157	20240219	185700	13189000	5010	5010	5010	5010	0
158	20240219	185600	13189000	5010	5010	5010	5010	0
159	20240219	185500	13189000	5010	5010	5010	5010	0
160	20240219	185400	13189000	5010	5010	5010	5010	0
161	20240219	185300	13189000	5010	5010	5010	5010	0
162	20240219	185200	13189000	5010	5010	5010	5010	0
163	20240219	185100	13189000	5010	5010	5010	5010	0
164	20240219	185000	13189000	5010	5010	5010	5010	0
165	20240219	184900	13189000	5010	5010	5010	5010	0
166	20240219	184800	13189000	5010	5010	5010	5010	0
167	20240219	184700	13189000	5010	5010	5010	5010	0
168	20240219	184600	13189000	5010	5010	5010	5010	0
169	20240219	184500	13189000	5010	5010	5010	5010	0
170	20240219	184400	13189000	5010	5010	5010	5010	0
171	20240219	184300	13189000	5010	5010	5010	5010	0
172	20240219	184200	13189000	5010	5010	5010	5010	0
173	20240219	184100	13189000	5010	5010	5010	5010	0
174	20240219	184000	13189000	5010	5010	5010	5010	0
175	20240219	183900	13189000	5010	5010	5010	5010	0
176	20240219	183800	13189000	5010	5010	5010	5010	0
177	20240219	183700	13189000	5010	5010	5010	5010	0
178	20240219	183600	13189000	5010	5010	5010	5010	0
179	20240219	183500	13189000	5010	5010	5010	5010	0
180	20240219	183400	13189000	5010	5010	5010	5010	0
181	20240219	183300	13189000	5010	5010	5010	5010	0
182	20240219	183200	13189000	5010	5010	5010	5010	454
183	20240219	183100	13189000	5010	5010	5010	5010	0
184	20240219	183000	13189000	5010	5010	5010	5010	0
185	20240219	182900	13189000	5010	5010	5010	5010	0
186	20240219	182800	13189000	5010	5010	5010	5010	0
187	20240219	182700	13189000	5010	5010	5010	5010	0
188	20240219	182600	13189000	5010	5010	5010	5010	0
189	20240219	182500	13189000	5010	5010	5010	5010	0
190	20240219	182400	13189000	5010	5010	5010	5010	0
191	20240219	182300	13189000	5010	5010	5010	5010	0
192	20240219	182200	13189000	5010	5010	5010	5010	0
193	20240219	182100	13189000	5010	5010	5010	5010	0
194	20240219	182000	13189000	5010	5010	5010	5010	0
195	20240219	181900	13189000	5010	5010	5010	5010	0
196	20240219	181800	13189000	5010	5010	5010	5010	0
197	20240219	181700	13189000	5010	5010	5010	5010	0
198	20240219	181600	13189000	5010	5010	5010	5010	0
199	20240219	181500	13189000	5010	5010	5010	5010	0
200	20240219	181400	13189000	5010	5010	5010	5010	0
201	20240219	181300	13189000	5010	5010	5010	5010	0
202	20240219	181200	13189000	5010	5010	5010	5010	0
203	20240219	181100	13189000	5010	5010	5010	5010	0
204	20240219	181000	13189000	5010	5010	5010	5010	0
205	20240219	180900	13189000	5010	5010	5010	5010	0
206	20240219	180800	13189000	5010	5010	5010	5010	0
207	20240219	180700	13189000	5010	5010	5010	5010	0
208	20240219	180600	13189000	5010	5010	5010	5010	0
209	20240219	180500	13189000	5010	5010	5010	5010	0
210	20240219	180400	13189000	5010	5010	5010	5010	0
211	20240219	180300	13189000	5010	5010	5010	5010	0
212	20240219	180200	13189000	5010	5010	5010	5010	454
213	20240219	180100	13189000	5010	5010	5010	5010	0
214	20240219	180000	13189000	5010	5010	5010	5010	0
215	20240219	175900	13189000	5010	5010	5010	5010	0
216	20240219	175800	13189000	5010	5010	5010	5010	0
217	20240219	175700	13189000	5010	5010	5010	5010	0
218	20240219	175600	13189000	5010	5010	5010	5010	0
219	20240219	175500	13189000	5010	5010	5010	5010	0
220	20240219	175400	13189000	5010	5010	5010	5010	0
221	20240219	175300	13189000	5010	5010	5010	5010	0
222	20240219	175200	13189000	5010	5010	5010	5010	0
223	20240219	175100	13189000	5010	5010	5010	5010	0
224	20240219	175000	13189000	5010	5010	5010	5010	0
225	20240219	174900	13189000	5010	5010	5010	5010	0
226	20240219	174800	13189000	5010	5010	5010	5010	0
227	20240219	174700	13189000	5010	5010	5010	5010	0
228	20240219	174600	13189000	5010	5010	5010	5010	0
229	20240219	174500	13189000	5010	5010	5010	5010	0
230	20240219	174400	13189000	5010	5010	5010	5010	0
231	20240219	174300	13189000	5010	5010	5010	5010	0
232	20240219	174200	13189000	5010	5010	5010	5010	0
233	20240219	174100	13189000	5010	5010	5010	5010	0
234	20240219	174000	13189000	5010	5010	5010	5010	0
235	20240219	173900	13189000	5010	5010	5010	5010	0
236	20240219	173800	13189000	5010	5010	5010	5010	0
237	20240219	173700	13189000	5010	5010	5010	5010	0
238	20240219	173600	13189000	5010	5010	5010	5010	0
239	20240219	173500	13189000	5010	5010	5010	5010	0
240	20240219	173400	13189000	5010	5010	5010	5010	0
241	20240219	173300	13189000	5010	5010	5010	5010	0
242	20240219	173200	13189000	5010	5010	5010	5010	454
243	20240219	173100	13189000	5010	5010	5010	5010	0
244	20240219	173000	13189000	5010	5010	5010	5010	0
245	20240219	172900	13189000	5010	5010	5010	5010	0
246	20240219	172800	13189000	5010	5010	5010	5010	0
247	20240219	172700	13189000	5010	5010	5010	5010	0
248	20240219	172600	13189000	5010	5010	5010	5010	0
249	20240219	172500	13189000	5010	5010	5010	5010	0
250	20240219	172400	13189000	5010	5010	5010	5010	0
251	20240219	172300	13189000	5010	5010	5010	5010	0
252	20240219	172200	13189000	5010	5010	5010	5010	0
253	20240219	172100	13189000	5010	5010	5010	5010	0
254	20240219	172000	13189000	5010	5010	5010	5010	0
255	20240219	171900	13189000	5010	5010	5010	5010	0
256	20240219	171800	13189000	5010	5010	5010	5010	0
257	20240219	171700	13189000	5010	5010	5010	5010	0
258	20240219	171600	13189000	5010	5010	5010	5010	0
259	20240219	171500	13189000	5010	5010	5010	5010	0
260	20240219	171400	13189000	5010	5010	5010	5010	0
261	20240219	171300	13189000	5010	5010	5010	5010	0
262	20240219	171200	13189000	5010	5010	5010	5010	0
263	20240219	171100	13189000	5010	5010	5010	5010	0
264	20240219	171000	13189000	5010	5010	5010	5010	0
265	20240219	170900	13189000	5010	5010	5010	5010	0
266	20240219	170800	13189000	5010	5010	5010	5010	0
267	20240219	170700	13189000	5010	5010	5010	5010	0
268	20240219	170600	13189000	5010	5010	5010	5010	0
269	20240219	170500	13189000	5010	5010	5010	5010	0
270	20240219	170400	13189000	5010	5010	5010	5010	0
271	20240219	170300	13189000	5010	5010	5010	5010	0
272	20240219	170200	13189000	5010	5010	5010	5010	454
273	20240219	170100	13189000	5010	5010	5010	5010	0
274	20240219	170000	13189000	5010	5010	5010	5010	0
275	20240219	165900	13189000	5010	5010	5010	5010	0
276	20240219	165800	13189000	5010	5010	5010	5010	0
277	20240219	165700	13189000	5010	5010	5010	5010	0
278	20240219	165600	13189000	5010	5010	5010	5010	0
279	20240219	165500	13189000	5010	5010	5010	5010	0
280	20240219	165400	13189000	5010	5010	5010	5010	0
281	20240219	165300	13189000	5010	5010	5010	5010	0
282	20240219	165200	13189000	5010	5010	5010	5010	0
283	20240219	165100	13189000	5010	5010	5010	5010	0
284	20240219	165000	13189000	5010	5010	5010	5010	0
285	20240219	164900	13189000	5010	5010	5010	5010	0
286	20240219	164800	13189000	5010	5010	5010	5010	0
287	20240219	164700	13189000	5010	5010	5010	5010	0
288	20240219	164600	13189000	5010	5010	5010	5010	0
289	20240219	164500	13189000	5010	5010	5010	5010	0
290	20240219	164400	13189000	5010	5010	5010	5010	0
291	20240219	164300	13189000	5010	5010	5010	5010	0
292	20240219	164200	13189000	5010	5010	5010	5010	0
293	20240219	164100	13189000	5010	5010	5010	5010	0
294	20240219	164000	13189000	5010	5010	5010	5010	0
295	20240219	163900	13189000	5010	5010	5010	5010	0
296	20240219	163800	13189000	5010	5010	5010	5010	0
297	20240219	163700	13189000	5010	5010	5010	5010	0
298	20240219	163600	13189000	5010	5010	5010	5010	0
299	20240219	163500	13189000	5010	5010	5010	5010	0
300	20240219	163400	13189000	5010	5010	5010	5010	0
301	20240219	163300	13189000	5010	5010	5010	5010	0
302	20240219	163200	13189000	5010	5010	5010	5010	454
303	20240219	163100	13189000	5010	5010	5010	5010	0
304	20240219	163000	13189000	5010	5010	5010	5010	0
305	20240219	162900	13189000	5010	5010	5010	5010	0
306	20240219	162800	13189000	5010	5010	5010	5010	0
307	20240219	162700	13189000	5010	5010	5010	5010	0
308	20240219	162600	13189000	5010	5010	5010	5010	0
309	20240219	162500	13189000	5010	5010	5010	5010	0
310	20240219	162400	13189000	5010	5010	5010	5010	0
311	20240219	162300	13189000	5010	5010	5010	5010	0
312	20240219	162200	13189000	5010	5010	5010	5010	0
313	20240219	162100	13189000	5010	5010	5010	5010	0
314	20240219	162000	13189000	5010	5010	5010	5010	0
315	20240219	161900	13189000	5010	5010	5010	5010	0
316	20240219	161800	13189000	5010	5010	5010	5010	0
317	20240219	161700	13189000	5010	5010	5010	5010	0
318	20240219	161600	13189000	5010	5010	5010	5010	0
319	20240219	161500	13189000	5010	5010	5010	5010	0
320	20240219	161400	13189000	5010	5010	5010	5010	0
321	20240219	161300	13189000	5010	5010	5010	5010	0
322	20240219	161200	13189000	5010	5010	5010	5010	0
323	20240219	161100	13189000	5010	5010	5010	5010	0
324	20240219	161000	13189000	5010	5010	5010	5010	0
325	20240219	160900	13189000	5010	5010	5010	5010	0
326	20240219	160800	13189000	5010	5010	5010	5010	0
327	20240219	160700	13189000	5010	5010	5010	5010	0
328	20240219	160600	13189000	5010	5010	5010	5010	0
329	20240219	160500	13189000	5010	5010	5010	5010	0
330	20240219	160400	13189000	5010	5010	5010	5010	0
331	20240219	160300	13189000	5010	5010	5010	5010	0
332	20240219	160200	13189000	5010	5010	5010	5010	454
333	20240219	160100	13189000	5010	5010	5010	5010	0
334	20240219	160000	13189000	5010	5010	5010	5010	0
335	20240219	155900	13189000	5010	5010	5010	5010	0
336	20240219	155800	13189000	5010	5010	5010	5010	0
337	20240219	155700	13189000	5010	5010	5010	5010	0
338	20240219	155600	13189000	5010	5010	5010	5010	0
339	20240219	155500	13189000	5010	5010	5010	5010	0
340	20240219	155400	13189000	5010	5010	5010	5010	0
341	20240219	155300	13189000	5010	5010	5010	5010	0
342	20240219	155200	13189000	5010	5010	5010	5010	0
343	20240219	155100	13189000	5010	5010	5010	5010	0
344	20240219	155000	13189000	5010	5010	5010	5010	0
345	20240219	154900	13189000	5010	5010	5010	5010	0
346	20240219	154800	13189000	5010	5010	5010	5010	0
347	20240219	154700	13189000	5010	5010	5010	5010	0
348	20240219	154600	13189000	5010	5010	5010	5010	0
349	20240219	154500	13189000	5010	5010	5010	5010	0
350	20240219	154400	13189000	5010	5010	5010	5010	0
351	20240219	154300	13189000	5010	5010	5010	5010	0
352	20240219	154200	13189000	5010	5010	5010	5010	0
353	20240219	154100	13189000	5010	5010	5010	5010	0
354	20240219	154000	13189000	5010	5010	5010	5010	0
355	20240219	153900	13189000	5010	5010	5010	5010	0
356	20240219	153800	13189000	5010	5010	5010	5010	0
357	20240219	153700	13189000	5010	5010	5010	5010	0
358	20240219	153600	13189000	5010	5010	5010	5010	0
359	20240219	153500	13189000	5010	5010	5010	5010	0
360	20240219	153400	13189000	5010	5010	5010	5010	0
361	20240219	153300	13189000	5010	5010	5010	5010	0
362	20240219	153200	13189000	5010	5010	5010	5010	454
363	20240219	153100	13189000	5010	5010	5010	5010	0
364	20240219	153000	13189000	5010	5010	5010	5010	454
365	20240219	152900	10914460	5030	5030	5030	5030	0
366	20240219	152800	10914460	5030	5030	5030	5030	0
367	20240219	152700	10914460	5030	5030	5030	5030	0
368	20240219	152600	10914460	5030	5030	5030	5030	0
369	20240219	152500	10914460	5030	5030	5030	5030	0
370	20240219	152400	10914460	5030	5030	5030	5030	0
371	20240219	152300	10914460	5030	5030	5030	5030	0
372	20240219	152200	10914460	5030	5030	5030	5030	0
373	20240219	152100	10914460	5030	5030	5030	5030	0
374	20240219	152000	10914460	5030	5030	5030	5030	0
375	20240219	151900	10914460	5030	5030	5030	5030	1
376	20240219	151800	10909430	5020	5020	5020	5020	0
377	20240219	151700	10909430	5020	5020	5020	5020	0
378	20240219	151600	10909430	5020	5020	5020	5020	0
379	20240219	151500	10909430	5020	5020	5020	5020	0
380	20240219	151400	10909430	5020	5020	5020	5020	1
381	20240219	151300	10904410	5020	5020	5020	5020	0
382	20240219	151200	10904410	5020	5020	5020	5020	4
383	20240219	151100	10884330	5020	5020	5020	5020	10
384	20240219	151000	10834130	5020	5020	5020	5020	0
385	20240219	150900	10834130	5020	5020	5020	5020	1
386	20240219	150800	10829110	5020	5020	5020	5020	0
387	20240219	150700	10829110	5020	5020	5020	5020	6
388	20240219	150600	10798990	5040	5040	5040	5040	0
389	20240219	150500	10798990	5040	5040	5040	5040	0
390	20240219	150400	10798990	5040	5040	5040	5040	0
391	20240219	150300	10798990	5040	5030	5040	5030	19
392	20240219	150200	10703250	5020	5020	5020	5020	0
393	20240219	150100	10703250	5020	5020	5020	5020	0
394	20240219	150000	10703250	5020	5020	5020	5020	0
395	20240219	145900	10703250	5020	5020	5020	5020	0
396	20240219	145800	10703250	5020	5020	5020	5020	0
397	20240219	145700	10703250	5020	5020	5020	5020	0
398	20240219	145600	10703250	5020	5020	5020	5020	0
399	20240219	145500	10703250	5020	5020	5020	5020	1
400	20240219	145400	10698230	5020	5020	5020	5020	1
401	20240219	145300	10693210	5020	5020	5020	5020	0
402	20240219	145200	10693210	5020	5020	5020	5020	0
403	20240219	145100	10693210	5020	5020	5020	5020	0
404	20240219	145000	10693210	5020	5020	5020	5020	0
405	20240219	144900	10693210	5020	5020	5020	5020	0
406	20240219	144800	10693210	5020	5020	5020	5020	0
407	20240219	144700	10693210	5020	5020	5020	5020	0
408	20240219	144600	10693210	5020	5020	5020	5020	0
409	20240219	144500	10693210	5020	5020	5020	5020	1
410	20240219	144400	10688190	5020	5020	5020	5020	0
411	20240219	144300	10688190	5020	5020	5020	5020	2
412	20240219	144200	10678150	5020	5020	5020	5020	0
413	20240219	144100	10678150	5020	5020	5020	5020	0
414	20240219	144000	10678150	5020	5020	5020	5020	8
415	20240219	143900	10637990	5020	5020	5020	5020	0
416	20240219	143800	10637990	5020	5020	5020	5020	0
417	20240219	143700	10637990	5020	5020	5020	5020	27
418	20240219	143600	10502450	5020	5020	5020	5020	0
419	20240219	143500	10502450	5020	5020	5020	5020	90
420	20240219	143400	10050650	5020	5020	5020	5020	0
421	20240219	143300	10050650	5020	5020	5020	5020	300
422	20240219	143200	8544650	5020	5020	5020	5020	0
423	20240219	143100	8544650	5020	5020	5020	5020	0
424	20240219	143000	8544650	5020	5020	5020	5020	0
425	20240219	142900	8544650	5020	5020	5020	5020	0
426	20240219	142800	8544650	5020	5020	5020	5020	0
427	20240219	142700	8544650	5020	5020	5020	5020	0
428	20240219	142600	8544650	5020	5020	5020	5020	0
429	20240219	142500	8544650	5020	5020	5020	5020	0
430	20240219	142400	8544650	5020	5020	5020	5020	0
431	20240219	142300	8544650	5020	5020	5020	5020	1
432	20240219	142200	8539630	5020	5020	5020	5020	1
433	20240219	142100	8534610	5020	5020	5020	5020	1
434	20240219	142000	8529590	5020	5020	5020	5020	0
435	20240219	141900	8529590	5020	5020	5020	5020	0
436	20240219	141800	8529590	5020	5020	5020	5020	0
437	20240219	141700	8529590	5020	5020	5020	5020	0
438	20240219	141600	8529590	5020	5020	5020	5020	0
439	20240219	141500	8529590	5020	5020	5020	5020	0
440	20240219	141400	8529590	5020	5020	5020	5020	0
441	20240219	141300	8529590	5020	5020	5020	5020	0
442	20240219	141200	8529590	5020	5020	5020	5020	0
443	20240219	141100	8529590	5020	5020	5020	5020	0
444	20240219	141000	8529590	5020	5020	5020	5020	0
445	20240219	140900	8529590	5020	5020	5020	5020	1
446	20240219	140800	8524570	5020	5020	5020	5020	0
447	20240219	140700	8524570	5020	5020	5020	5020	3
448	20240219	140600	8509510	5020	5020	5020	5020	0
449	20240219	140500	8509510	5020	5020	5020	5020	9
450	20240219	140400	8464330	5020	5020	5020	5020	0
451	20240219	140300	8464330	5020	5020	5020	5020	0
452	20240219	140200	8464330	5020	5020	5020	5020	0
453	20240219	140100	8464330	5020	5020	5020	5020	0
454	20240219	140000	8464330	5020	5020	5020	5020	79
455	20240219	135900	8067750	5020	5020	5020	5020	0
456	20240219	135800	8067750	5020	5020	5020	5020	0
457	20240219	135700	8067750	5020	5020	5020	5020	0
458	20240219	135600	8067750	5020	5020	5020	5020	0
459	20240219	135500	8067750	5020	5020	5020	5020	153
460	20240219	135400	7299690	5020	5020	5020	5020	0
461	20240219	135300	7299690	5020	5020	5020	5020	0
462	20240219	135200	7299690	5020	5020	5020	5020	0
463	20240219	135100	7299690	5020	5020	5020	5020	57
464	20240219	135000	7013550	5030	5030	5030	5030	0
465	20240219	134900	7013550	5030	5030	5030	5030	1
466	20240219	134800	7008520	5020	5020	5020	5020	0
467	20240219	134700	7008520	5020	5030	5030	5020	193
468	20240219	134600	6039620	5030	5030	5030	5030	0
469	20240219	134500	6039620	5030	5030	5030	5030	0
470	20240219	134400	6039620	5030	5030	5030	5030	0
471	20240219	134300	6039620	5030	5030	5030	5030	0
472	20240219	134200	6039620	5030	5030	5030	5030	0
473	20240219	134100	6039620	5030	5030	5030	5030	0
474	20240219	134000	6039620	5030	5030	5030	5030	0
475	20240219	133900	6039620	5030	5030	5030	5030	0
476	20240219	133800	6039620	5030	5030	5030	5030	0
477	20240219	133700	6039620	5030	5030	5030	5030	0
478	20240219	133600	6039620	5030	5030	5030	5030	0
479	20240219	133500	6039620	5030	5030	5030	5030	0
480	20240219	133400	6039620	5030	5030	5030	5030	0
481	20240219	133300	6039620	5030	5030	5030	5030	0
482	20240219	133200	6039620	5030	5030	5030	5030	0
483	20240219	133100	6039620	5030	5030	5030	5030	0
484	20240219	133000	6039620	5030	5030	5030	5030	0
485	20240219	132900	6039620	5030	5030	5030	5030	0
486	20240219	132800	6039620	5030	5030	5030	5030	0
487	20240219	132700	6039620	5030	5030	5030	5030	0
488	20240219	132600	6039620	5030	5030	5030	5030	0
489	20240219	132500	6039620	5030	5030	5030	5030	0
490	20240219	132400	6039620	5030	5030	5030	5030	0
491	20240219	132300	6039620	5030	5030	5030	5030	0
492	20240219	132200	6039620	5030	5030	5030	5030	0
493	20240219	132100	6039620	5030	5030	5030	5030	0
494	20240219	132000	6039620	5030	5030	5030	5030	0
495	20240219	131900	6039620	5030	5030	5030	5030	0
496	20240219	131800	6039620	5030	5030	5030	5030	0
497	20240219	131700	6039620	5030	5030	5030	5030	0
498	20240219	131600	6039620	5030	5030	5030	5030	0
499	20240219	131500	6039620	5030	5030	5030	5030	0
500	20240219	131400	6039620	5030	5030	5030	5030	0
501	20240219	131300	6039620	5030	5030	5030	5030	0
502	20240219	131200	6039620	5030	5030	5030	5030	0
503	20240219	131100	6039620	5030	5030	5030	5030	0
504	20240219	131000	6039620	5030	5030	5030	5030	0
505	20240219	130900	6039620	5030	5030	5030	5030	0
506	20240219	130800	6039620	5030	5030	5030	5030	0
507	20240219	130700	6039620	5030	5030	5030	5030	0
508	20240219	130600	6039620	5030	5030	5030	5030	0
509	20240219	130500	6039620	5030	5030	5030	5030	0
510	20240219	130400	6039620	5030	5030	5030	5030	0
511	20240219	130300	6039620	5030	5030	5030	5030	0
512	20240219	130200	6039620	5030	5030	5030	5030	0
513	20240219	130100	6039620	5030	5030	5030	5030	0
514	20240219	130000	6039620	5030	5030	5030	5030	0
515	20240219	125900	6039620	5030	5030	5030	5030	0
516	20240219	125800	6039620	5030	5030	5030	5030	0
517	20240219	125700	6039620	5030	5030	5030	5030	0
518	20240219	125600	6039620	5030	5030	5030	5030	0
519	20240219	125500	6039620	5030	5030	5030	5030	2
520	20240219	125400	6029560	5030	5030	5030	5030	0
521	20240219	125300	6029560	5030	5030	5030	5030	6
522	20240219	125200	5999380	5030	5030	5030	5030	3
523	20240219	125100	5984290	5030	5030	5030	5030	0
524	20240219	125000	5984290	5030	5030	5030	5030	15
525	20240219	124900	5908840	5040	5040	5040	5040	0
526	20240219	124800	5908840	5040	5040	5040	5040	50
527	20240219	124700	5656840	5030	5030	5030	5030	0
528	20240219	124600	5656840	5030	5030	5030	5030	0
529	20240219	124500	5656840	5030	5030	5030	5030	0
530	20240219	124400	5656840	5030	5030	5030	5030	0
531	20240219	124300	5656840	5030	5030	5030	5030	0
532	20240219	124200	5656840	5030	5030	5030	5030	0
533	20240219	124100	5656840	5030	5030	5030	5030	0
534	20240219	124000	5656840	5030	5030	5030	5030	0
535	20240219	123900	5656840	5030	5030	5030	5030	0
536	20240219	123800	5656840	5030	5030	5030	5030	0
537	20240219	123700	5656840	5030	5030	5030	5030	0
538	20240219	123600	5656840	5030	5030	5030	5030	0
539	20240219	123500	5656840	5030	5030	5030	5030	0
540	20240219	123400	5656840	5030	5030	5030	5030	0
541	20240219	123300	5656840	5030	5030	5030	5030	0
542	20240219	123200	5656840	5030	5030	5030	5030	0
543	20240219	123100	5656840	5030	5030	5030	5030	0
544	20240219	123000	5656840	5030	5030	5030	5030	0
545	20240219	122900	5656840	5030	5030	5030	5030	0
546	20240219	122800	5656840	5030	5030	5030	5030	0
547	20240219	122700	5656840	5030	5030	5030	5030	0
548	20240219	122600	5656840	5030	5030	5030	5030	0
549	20240219	122500	5656840	5030	5030	5030	5030	0
550	20240219	122400	5656840	5030	5030	5030	5030	0
551	20240219	122300	5656840	5030	5030	5030	5030	0
552	20240219	122200	5656840	5030	5030	5030	5030	0
553	20240219	122100	5656840	5030	5030	5030	5030	0
554	20240219	122000	5656840	5030	5030	5030	5030	0
555	20240219	121900	5656840	5030	5030	5030	5030	0
556	20240219	121800	5656840	5030	5030	5030	5030	0
557	20240219	121700	5656840	5030	5030	5030	5030	0
558	20240219	121600	5656840	5030	5030	5030	5030	0
559	20240219	121500	5656840	5030	5030	5030	5030	0
560	20240219	121400	5656840	5030	5030	5030	5030	0
561	20240219	121300	5656840	5030	5030	5030	5030	0
562	20240219	121200	5656840	5030	5030	5030	5030	0
563	20240219	121100	5656840	5030	5030	5030	5030	0
564	20240219	121000	5656840	5030	5030	5030	5030	0
565	20240219	120900	5656840	5030	5030	5030	5030	0
566	20240219	120800	5656840	5030	5030	5030	5030	0
567	20240219	120700	5656840	5030	5030	5030	5030	0
568	20240219	120600	5656840	5030	5030	5030	5030	0
569	20240219	120500	5656840	5030	5030	5030	5030	0
570	20240219	120400	5656840	5030	5030	5030	5030	0
571	20240219	120300	5656840	5030	5030	5030	5030	0
572	20240219	120200	5656840	5030	5030	5030	5030	0
573	20240219	120100	5656840	5030	5030	5030	5030	0
574	20240219	120000	5656840	5030	5030	5030	5030	0
575	20240219	115900	5656840	5030	5030	5030	5030	0
576	20240219	115800	5656840	5030	5030	5030	5030	0
577	20240219	115700	5656840	5030	5030	5030	5030	0
578	20240219	115600	5656840	5030	5030	5030	5030	0
579	20240219	115500	5656840	5030	5030	5030	5030	0
580	20240219	115400	5656840	5030	5030	5030	5030	0
581	20240219	115300	5656840	5030	5030	5030	5030	0
582	20240219	115200	5656840	5030	5030	5030	5030	0
583	20240219	115100	5656840	5030	5030	5030	5030	0
584	20240219	115000	5656840	5030	5030	5030	5030	0
585	20240219	114900	5656840	5030	5030	5030	5030	0
586	20240219	114800	5656840	5030	5030	5030	5030	0
587	20240219	114700	5656840	5030	5030	5030	5030	0
588	20240219	114600	5656840	5030	5030	5030	5030	0
589	20240219	114500	5656840	5030	5030	5030	5030	0
590	20240219	114400	5656840	5030	5030	5030	5030	0
591	20240219	114300	5656840	5030	5030	5030	5030	0
592	20240219	114200	5656840	5030	5030	5030	5030	0
593	20240219	114100	5656840	5030	5030	5030	5030	1
594	20240219	114000	5651810	5030	5030	5030	5030	0
595	20240219	113900	5651810	5030	5030	5030	5030	2
596	20240219	113800	5641750	5020	5020	5020	5020	0
597	20240219	113700	5641750	5020	5020	5020	5020	0
598	20240219	113600	5641750	5020	5020	5020	5020	0
599	20240219	113500	5641750	5020	5020	5020	5020	0
600	20240219	113400	5641750	5020	5020	5020	5020	0
601	20240219	113300	5641750	5020	5020	5020	5020	0
602	20240219	113200	5641750	5020	5020	5020	5020	0
603	20240219	113100	5641750	5020	5020	5020	5020	0
604	20240219	113000	5641750	5020	5020	5020	5020	0
605	20240219	112900	5641750	5020	5020	5020	5020	0
606	20240219	112800	5641750	5020	5020	5020	5020	0
607	20240219	112700	5641750	5020	5020	5020	5020	0
608	20240219	112600	5641750	5020	5020	5020	5020	0
609	20240219	112500	5641750	5020	5020	5020	5020	0
610	20240219	112400	5641750	5020	5020	5020	5020	0
611	20240219	112300	5641750	5020	5020	5020	5020	0
612	20240219	112200	5641750	5020	5020	5020	5020	0
613	20240219	112100	5641750	5020	5020	5020	5020	0
614	20240219	112000	5641750	5020	5020	5020	5020	0
615	20240219	111900	5641750	5020	5020	5020	5020	0
616	20240219	111800	5641750	5020	5020	5020	5020	0
617	20240219	111700	5641750	5020	5020	5020	5020	0
618	20240219	111600	5641750	5020	5020	5020	5020	0
619	20240219	111500	5641750	5020	5020	5020	5020	0
620	20240219	111400	5641750	5020	5020	5020	5020	0
621	20240219	111300	5641750	5020	5020	5020	5020	1
622	20240219	111200	5636730	5020	5020	5020	5020	0
623	20240219	111100	5636730	5020	5020	5020	5020	0
624	20240219	111000	5636730	5020	5020	5020	5020	0
625	20240219	110900	5636730	5020	5020	5020	5020	0
626	20240219	110800	5636730	5020	5020	5020	5020	3
627	20240219	110700	5621670	5020	5020	5020	5020	0
628	20240219	110600	5621670	5020	5020	5020	5020	0
629	20240219	110500	5621670	5020	5020	5020	5020	0
630	20240219	110400	5621670	5020	5020	5020	5020	10
631	20240219	110300	5571470	5020	5020	5020	5020	0
632	20240219	110200	5571470	5020	5020	5020	5020	0
633	20240219	110100	5571470	5020	5020	5020	5020	0
634	20240219	110000	5571470	5020	5020	5020	5020	0
635	20240219	105900	5571470	5020	5020	5020	5020	0
636	20240219	105800	5571470	5020	5020	5020	5020	0
637	20240219	105700	5571470	5020	5020	5020	5020	0
638	20240219	105600	5571470	5020	5020	5020	5020	0
639	20240219	105500	5571470	5020	5020	5020	5020	0
640	20240219	105400	5571470	5020	5020	5020	5020	2
641	20240219	105300	5561430	5040	5040	5040	5040	0
642	20240219	105200	5561430	5040	5040	5040	5040	0
643	20240219	105100	5561430	5040	5040	5040	5040	0
644	20240219	105000	5561430	5040	5040	5040	5040	4
645	20240219	104900	5541270	5020	5020	5020	5020	0
646	20240219	104800	5541270	5020	5020	5020	5020	0
647	20240219	104700	5541270	5020	5020	5020	5020	0
648	20240219	104600	5541270	5020	5020	5020	5020	0
649	20240219	104500	5541270	5020	5020	5020	5020	0
650	20240219	104400	5541270	5020	5020	5020	5020	0
651	20240219	104300	5541270	5020	5020	5020	5020	0
652	20240219	104200	5541270	5020	5020	5020	5020	0
653	20240219	104100	5541270	5020	5020	5020	5020	0
654	20240219	104000	5541270	5020	5020	5020	5020	0
655	20240219	103900	5541270	5020	5020	5020	5020	0
656	20240219	103800	5541270	5020	5020	5020	5020	0
657	20240219	103700	5541270	5020	5020	5020	5020	0
658	20240219	103600	5541270	5020	5020	5020	5020	0
659	20240219	103500	5541270	5020	5020	5020	5020	2
660	20240219	103400	5531230	5010	5010	5010	5010	0
661	20240219	103300	5531230	5010	5010	5010	5010	0
662	20240219	103200	5531230	5010	5010	5010	5010	0
663	20240219	103100	5531230	5010	5010	5010	5010	0
664	20240219	103000	5531230	5010	5010	5010	5010	0
665	20240219	102900	5531230	5010	5010	5010	5010	0
666	20240219	102800	5531230	5010	5010	5010	5010	0
667	20240219	102700	5531230	5010	5010	5010	5010	0
668	20240219	102600	5531230	5010	5010	5010	5010	0
669	20240219	102500	5531230	5010	5010	5010	5010	0
670	20240219	102400	5531230	5010	5010	5010	5010	1
671	20240219	102300	5526220	5010	5010	5010	5010	0
672	20240219	102200	5526220	5010	5010	5010	5010	0
673	20240219	102100	5526220	5010	5010	5010	5010	0
674	20240219	102000	5526220	5010	5010	5010	5010	1
675	20240219	101900	5521210	5010	5010	5010	5010	0
676	20240219	101800	5521210	5010	5010	5010	5010	0
677	20240219	101700	5521210	5010	5010	5010	5010	0
678	20240219	101600	5521210	5010	5010	5010	5010	0
679	20240219	101500	5521210	5010	5010	5010	5010	3
680	20240219	101400	5506180	5020	5020	5020	5020	0
681	20240219	101300	5506180	5020	5020	5020	5020	3
682	20240219	101200	5491120	5010	5010	5010	5010	0
683	20240219	101100	5491120	5010	5010	5010	5010	0
684	20240219	101000	5491120	5010	5010	5010	5010	0
685	20240219	100900	5491120	5010	5010	5010	5010	0
686	20240219	100800	5491120	5010	5010	5010	5010	19
687	20240219	100700	5395930	5010	5010	5010	5010	0
688	20240219	100600	5395930	5010	5010	5010	5010	31
689	20240219	100500	5240620	5030	5030	5030	5030	0
690	20240219	100400	5240620	5030	5030	5030	5030	0
691	20240219	100300	5240620	5030	5030	5030	5030	4
692	20240219	100200	5220500	5030	5030	5030	5030	0
693	20240219	100100	5220500	5030	5020	5030	5020	143
694	20240219	100000	4501230	5010	5010	5010	5010	0
695	20240219	095900	4501230	5010	5010	5010	5010	7
696	20240219	095800	4466160	5020	5020	5020	5020	0
697	20240219	095700	4466160	5020	5020	5020	5020	0
698	20240219	095600	4466160	5020	5020	5020	5020	0
699	20240219	095500	4466160	5020	5020	5020	5020	0
700	20240219	095400	4466160	5020	5010	5020	5010	25
701	20240219	095300	4340900	5010	5010	5010	5010	0
702	20240219	095200	4340900	5010	5010	5010	5010	35
703	20240219	095100	4165550	5010	5010	5010	5010	0
704	20240219	095000	4165550	5010	5010	5010	5010	0
705	20240219	094900	4165550	5010	5010	5010	5010	65
706	20240219	094800	3839900	5020	5020	5020	5020	0
707	20240219	094700	3839900	5020	5020	5020	5020	1
708	20240219	094600	3834880	5020	5020	5020	5020	0
709	20240219	094500	3834880	5020	5010	5020	5010	35
710	20240219	094400	3659510	5020	5020	5020	5020	1
711	20240219	094300	3654490	5010	5010	5010	5010	19
712	20240219	094200	3559300	5010	5010	5010	5010	33
713	20240219	094100	3393970	5010	5010	5010	5010	0
714	20240219	094000	3393970	5010	5020	5020	5010	55
715	20240219	093900	3118410	5020	5020	5020	5020	0
716	20240219	093800	3118410	5020	5020	5020	5020	12
717	20240219	093700	3058170	5030	5030	5030	5030	600
718	20240219	093600	40170	5030	5030	5030	5030	2
719	20240219	093500	30110	5020	5020	5020	5020	0
720	20240219	093400	30110	5020	5020	5020	5020	0
721	20240219	093300	30110	5020	5020	5020	5020	0
722	20240219	093200	30110	5020	5020	5020	5020	0
723	20240219	093100	30110	5020	5020	5020	5020	0
724	20240219	093000	30110	5020	5020	5020	5020	0
725	20240219	092900	30110	5020	5020	5020	5020	0
726	20240219	092800	30110	5020	5020	5020	5020	0
727	20240219	092700	30110	5020	5020	5020	5020	0
728	20240219	092600	30110	5020	5020	5020	5020	0
729	20240219	092500	30110	5020	5020	5020	5020	0
730	20240219	092400	30110	5020	5020	5020	5020	0
731	20240219	092300	30110	5020	5020	5020	5020	0
732	20240219	092200	30110	5020	5020	5020	5020	0
733	20240219	092100	30110	5020	5020	5020	5020	0
734	20240219	092000	30110	5020	5020	5020	5020	0
735	20240219	091900	30110	5020	5020	5020	5020	1
736	20240219	091800	25090	5030	5030	5030	5030	0
737	20240219	091700	25090	5030	5030	5030	5030	0
738	20240219	091600	25090	5030	5030	5030	5030	0
739	20240219	091500	25090	5030	5030	5030	5030	2
740	20240219	091400	15030	5010	5010	5010	5010	0
741	20240219	091300	15030	5010	5010	5010	5010	0
742	20240219	091200	15030	5010	5010	5010	5010	0
743	20240219	091100	15030	5010	5010	5010	5010	0
744	20240219	091000	15030	5010	5010	5010	5010	0
745	20240219	090900	15030	5010	5010	5010	5010	0
746	20240219	090800	15030	5010	5010	5010	5010	0
747	20240219	090700	15030	5010	5010	5010	5010	0
748	20240219	090600	15030	5010	5010	5010	5010	0
749	20240219	090500	15030	5010	5010	5010	5010	0
750	20240219	090400	15030	5010	5010	5010	5010	0
751	20240219	090300	15030	5010	5010	5010	5010	0
752	20240219	090200	15030	5010	5010	5010	5010	0
753	20240219	090100	15030	5010	5010	5010	5010	0
754	20240219	090000	15030	5010	5010	5010	5010	3