KissMeData/010400/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	185400	15997000	5370	5370	5370	5370	10
3	20240219	185300	15997000	5370	5370	5370	5370	0
4	20240219	185200	15997000	5370	5370	5370	5370	0
5	20240219	185100	15997000	5370	5370	5370	5370	0
6	20240219	185000	15997000	5370	5370	5370	5370	0
7	20240219	184900	15997000	5370	5370	5370	5370	0
8	20240219	184800	15997000	5370	5370	5370	5370	0
9	20240219	184700	15997000	5370	5370	5370	5370	0
10	20240219	184600	15997000	5370	5370	5370	5370	0
11	20240219	184500	15997000	5370	5370	5370	5370	0
12	20240219	184400	15997000	5370	5370	5370	5370	0
13	20240219	184300	15997000	5370	5370	5370	5370	0
14	20240219	184200	15997000	5370	5370	5370	5370	0
15	20240219	184100	15997000	5370	5370	5370	5370	0
16	20240219	184000	15997000	5370	5370	5370	5370	0
17	20240219	183900	15997000	5370	5370	5370	5370	0
18	20240219	183800	15997000	5370	5370	5370	5370	0
19	20240219	183700	15997000	5370	5370	5370	5370	0
20	20240219	183600	15997000	5370	5370	5370	5370	0
21	20240219	183500	15997000	5370	5370	5370	5370	0
22	20240219	183400	15997000	5370	5370	5370	5370	0
23	20240219	183300	15997000	5370	5370	5370	5370	0
24	20240219	183200	15997000	5370	5370	5370	5370	0
25	20240219	183100	15997000	5370	5370	5370	5370	0
26	20240219	183000	15997000	5370	5370	5370	5370	0
27	20240219	182900	15997000	5370	5370	5370	5370	0
28	20240219	182800	15997000	5370	5370	5370	5370	0
29	20240219	182700	15997000	5370	5370	5370	5370	0
30	20240219	182600	15997000	5370	5370	5370	5370	0
31	20240219	182500	15997000	5370	5370	5370	5370	0
32	20240219	182400	15997000	5370	5370	5370	5370	10
33	20240219	182300	15997000	5370	5370	5370	5370	0
34	20240219	182200	15997000	5370	5370	5370	5370	0
35	20240219	182100	15997000	5370	5370	5370	5370	0
36	20240219	182000	15997000	5370	5370	5370	5370	0
37	20240219	181900	15997000	5370	5370	5370	5370	0
38	20240219	181800	15997000	5370	5370	5370	5370	0
39	20240219	181700	15997000	5370	5370	5370	5370	0
40	20240219	181600	15997000	5370	5370	5370	5370	0
41	20240219	181500	15997000	5370	5370	5370	5370	0
42	20240219	181400	15997000	5370	5370	5370	5370	0
43	20240219	181300	15997000	5370	5370	5370	5370	0
44	20240219	181200	15997000	5370	5370	5370	5370	0
45	20240219	181100	15997000	5370	5370	5370	5370	0
46	20240219	181000	15997000	5370	5370	5370	5370	0
47	20240219	180900	15997000	5370	5370	5370	5370	0
48	20240219	180800	15997000	5370	5370	5370	5370	0
49	20240219	180700	15997000	5370	5370	5370	5370	0
50	20240219	180600	15997000	5370	5370	5370	5370	0
51	20240219	180500	15997000	5370	5370	5370	5370	0
52	20240219	180400	15997000	5370	5370	5370	5370	0
53	20240219	180300	15997000	5370	5370	5370	5370	0
54	20240219	180200	15997000	5370	5370	5370	5370	0
55	20240219	180100	15997000	5370	5370	5370	5370	0
56	20240219	180000	15997000	5370	5370	5370	5370	0
57	20240219	175900	15997000	5370	5370	5370	5370	0
58	20240219	175800	15997000	5370	5370	5370	5370	0
59	20240219	175700	15997000	5370	5370	5370	5370	0
60	20240219	175600	15997000	5370	5370	5370	5370	0
61	20240219	175500	15997000	5370	5370	5370	5370	0
62	20240219	175400	15997000	5370	5370	5370	5370	10
63	20240219	175300	15997000	5370	5370	5370	5370	0
64	20240219	175200	15997000	5370	5370	5370	5370	0
65	20240219	175100	15997000	5370	5370	5370	5370	0
66	20240219	175000	15997000	5370	5370	5370	5370	0
67	20240219	174900	15997000	5370	5370	5370	5370	0
68	20240219	174800	15997000	5370	5370	5370	5370	0
69	20240219	174700	15997000	5370	5370	5370	5370	0
70	20240219	174600	15997000	5370	5370	5370	5370	0
71	20240219	174500	15997000	5370	5370	5370	5370	0
72	20240219	174400	15997000	5370	5370	5370	5370	0
73	20240219	174300	15997000	5370	5370	5370	5370	0
74	20240219	174200	15997000	5370	5370	5370	5370	0
75	20240219	174100	15997000	5370	5370	5370	5370	0
76	20240219	174000	15997000	5370	5370	5370	5370	0
77	20240219	173900	15997000	5370	5370	5370	5370	0
78	20240219	173800	15997000	5370	5370	5370	5370	0
79	20240219	173700	15997000	5370	5370	5370	5370	0
80	20240219	173600	15997000	5370	5370	5370	5370	0
81	20240219	173500	15997000	5370	5370	5370	5370	0
82	20240219	173400	15997000	5370	5370	5370	5370	0
83	20240219	173300	15997000	5370	5370	5370	5370	0
84	20240219	173200	15997000	5370	5370	5370	5370	0
85	20240219	173100	15997000	5370	5370	5370	5370	0
86	20240219	173000	15997000	5370	5370	5370	5370	0
87	20240219	172900	15997000	5370	5370	5370	5370	0
88	20240219	172800	15997000	5370	5370	5370	5370	0
89	20240219	172700	15997000	5370	5370	5370	5370	0
90	20240219	172600	15997000	5370	5370	5370	5370	0
91	20240219	172500	15997000	5370	5370	5370	5370	0
92	20240219	172400	15997000	5370	5370	5370	5370	10
93	20240219	172300	15997000	5370	5370	5370	5370	0
94	20240219	172200	15997000	5370	5370	5370	5370	0
95	20240219	172100	15997000	5370	5370	5370	5370	0
96	20240219	172000	15997000	5370	5370	5370	5370	0
97	20240219	171900	15997000	5370	5370	5370	5370	0
98	20240219	171800	15997000	5370	5370	5370	5370	0
99	20240219	171700	15997000	5370	5370	5370	5370	0
100	20240219	171600	15997000	5370	5370	5370	5370	0
101	20240219	171500	15997000	5370	5370	5370	5370	0
102	20240219	171400	15997000	5370	5370	5370	5370	0
103	20240219	171300	15997000	5370	5370	5370	5370	0
104	20240219	171200	15997000	5370	5370	5370	5370	0
105	20240219	171100	15997000	5370	5370	5370	5370	0
106	20240219	171000	15997000	5370	5370	5370	5370	0
107	20240219	170900	15997000	5370	5370	5370	5370	0
108	20240219	170800	15997000	5370	5370	5370	5370	0
109	20240219	170700	15997000	5370	5370	5370	5370	0
110	20240219	170600	15997000	5370	5370	5370	5370	0
111	20240219	170500	15997000	5370	5370	5370	5370	0
112	20240219	170400	15997000	5370	5370	5370	5370	0
113	20240219	170300	15997000	5370	5370	5370	5370	0
114	20240219	170200	15997000	5370	5370	5370	5370	0
115	20240219	170100	15997000	5370	5370	5370	5370	0
116	20240219	170000	15997000	5370	5370	5370	5370	0
117	20240219	165900	15997000	5370	5370	5370	5370	0
118	20240219	165800	15997000	5370	5370	5370	5370	0
119	20240219	165700	15997000	5370	5370	5370	5370	0
120	20240219	165600	15997000	5370	5370	5370	5370	0
121	20240219	165500	15997000	5370	5370	5370	5370	0
122	20240219	165400	15997000	5370	5370	5370	5370	10
123	20240219	165300	15997000	5370	5370	5370	5370	0
124	20240219	165200	15997000	5370	5370	5370	5370	0
125	20240219	165100	15997000	5370	5370	5370	5370	0
126	20240219	165000	15997000	5370	5370	5370	5370	0
127	20240219	164900	15997000	5370	5370	5370	5370	0
128	20240219	164800	15997000	5370	5370	5370	5370	0
129	20240219	164700	15997000	5370	5370	5370	5370	0
130	20240219	164600	15997000	5370	5370	5370	5370	0
131	20240219	164500	15997000	5370	5370	5370	5370	0
132	20240219	164400	15997000	5370	5370	5370	5370	0
133	20240219	164300	15997000	5370	5370	5370	5370	0
134	20240219	164200	15997000	5370	5370	5370	5370	0
135	20240219	164100	15997000	5370	5370	5370	5370	0
136	20240219	164000	15997000	5370	5370	5370	5370	0
137	20240219	163900	15997000	5370	5370	5370	5370	0
138	20240219	163800	15997000	5370	5370	5370	5370	0
139	20240219	163700	15997000	5370	5370	5370	5370	0
140	20240219	163600	15997000	5370	5370	5370	5370	0
141	20240219	163500	15997000	5370	5370	5370	5370	0
142	20240219	163400	15997000	5370	5370	5370	5370	0
143	20240219	163300	15997000	5370	5370	5370	5370	0
144	20240219	163200	15997000	5370	5370	5370	5370	0
145	20240219	163100	15997000	5370	5370	5370	5370	0
146	20240219	163000	15997000	5370	5370	5370	5370	0
147	20240219	162900	15997000	5370	5370	5370	5370	0
148	20240219	162800	15997000	5370	5370	5370	5370	0
149	20240219	162700	15997000	5370	5370	5370	5370	0
150	20240219	162600	15997000	5370	5370	5370	5370	0
151	20240219	162500	15997000	5370	5370	5370	5370	0
152	20240219	162400	15997000	5370	5370	5370	5370	10
153	20240219	162300	15997000	5370	5370	5370	5370	0
154	20240219	162200	15997000	5370	5370	5370	5370	0
155	20240219	162100	15997000	5370	5370	5370	5370	0
156	20240219	162000	15997000	5370	5370	5370	5370	0
157	20240219	161900	15997000	5370	5370	5370	5370	0
158	20240219	161800	15997000	5370	5370	5370	5370	0
159	20240219	161700	15997000	5370	5370	5370	5370	0
160	20240219	161600	15997000	5370	5370	5370	5370	0
161	20240219	161500	15997000	5370	5370	5370	5370	0
162	20240219	161400	15997000	5370	5370	5370	5370	0
163	20240219	161300	15997000	5370	5370	5370	5370	0
164	20240219	161200	15997000	5370	5370	5370	5370	0
165	20240219	161100	15997000	5370	5370	5370	5370	0
166	20240219	161000	15997000	5370	5370	5370	5370	0
167	20240219	160900	15997000	5370	5370	5370	5370	0
168	20240219	160800	15997000	5370	5370	5370	5370	0
169	20240219	160700	15997000	5370	5370	5370	5370	0
170	20240219	160600	15997000	5370	5370	5370	5370	0
171	20240219	160500	15997000	5370	5370	5370	5370	0
172	20240219	160400	15997000	5370	5370	5370	5370	0
173	20240219	160300	15997000	5370	5370	5370	5370	0
174	20240219	160200	15997000	5370	5370	5370	5370	0
175	20240219	160100	15997000	5370	5370	5370	5370	0
176	20240219	160000	15997000	5370	5370	5370	5370	0
177	20240219	155900	15997000	5370	5370	5370	5370	0
178	20240219	155800	15997000	5370	5370	5370	5370	0
179	20240219	155700	15997000	5370	5370	5370	5370	0
180	20240219	155600	15997000	5370	5370	5370	5370	0
181	20240219	155500	15997000	5370	5370	5370	5370	0
182	20240219	155400	15997000	5370	5370	5370	5370	10
183	20240219	155300	15997000	5370	5370	5370	5370	0
184	20240219	155200	15997000	5370	5370	5370	5370	0
185	20240219	155100	15997000	5370	5370	5370	5370	0
186	20240219	155000	15997000	5370	5370	5370	5370	0
187	20240219	154900	15997000	5370	5370	5370	5370	0
188	20240219	154800	15997000	5370	5370	5370	5370	0
189	20240219	154700	15997000	5370	5370	5370	5370	0
190	20240219	154600	15997000	5370	5370	5370	5370	0
191	20240219	154500	15997000	5370	5370	5370	5370	0
192	20240219	154400	15997000	5370	5370	5370	5370	0
193	20240219	154300	15997000	5370	5370	5370	5370	0
194	20240219	154200	15997000	5370	5370	5370	5370	0
195	20240219	154100	15997000	5370	5370	5370	5370	0
196	20240219	154000	15997000	5370	5370	5370	5370	0
197	20240219	153900	15997000	5370	5370	5370	5370	0
198	20240219	153800	15997000	5370	5370	5370	5370	0
199	20240219	153700	15997000	5370	5370	5370	5370	0
200	20240219	153600	15997000	5370	5370	5370	5370	0
201	20240219	153500	15997000	5370	5370	5370	5370	0
202	20240219	153400	15997000	5370	5370	5370	5370	0
203	20240219	153300	15997000	5370	5370	5370	5370	0
204	20240219	153200	15997000	5370	5370	5370	5370	0
205	20240219	153100	15997000	5370	5370	5370	5370	0
206	20240219	153000	15997000	5370	5370	5370	5370	10
207	20240219	152900	15943300	5340	5340	5340	5340	0
208	20240219	152800	15943300	5340	5340	5340	5340	0
209	20240219	152700	15943300	5340	5340	5340	5340	0
210	20240219	152600	15943300	5340	5340	5340	5340	0
211	20240219	152500	15943300	5340	5340	5340	5340	0
212	20240219	152400	15943300	5340	5340	5340	5340	0
213	20240219	152300	15943300	5340	5340	5340	5340	0
214	20240219	152200	15943300	5340	5340	5340	5340	0
215	20240219	152100	15943300	5340	5340	5340	5340	0
216	20240219	152000	15943300	5340	5340	5340	5340	0
217	20240219	151900	15943300	5340	5340	5340	5340	0
218	20240219	151800	15943300	5340	5340	5340	5340	1
219	20240219	151700	15937960	5340	5340	5340	5340	0
220	20240219	151600	15937960	5340	5340	5340	5340	6
221	20240219	151500	15905920	5340	5340	5340	5340	0
222	20240219	151400	15905920	5340	5340	5340	5340	0
223	20240219	151300	15905920	5340	5340	5340	5340	0
224	20240219	151200	15905920	5340	5340	5340	5340	0
225	20240219	151100	15905920	5340	5340	5340	5340	0
226	20240219	151000	15905920	5340	5340	5340	5340	0
227	20240219	150900	15905920	5340	5340	5340	5340	2
228	20240219	150800	15895240	5340	5340	5340	5340	0
229	20240219	150700	15895240	5340	5340	5340	5340	0
230	20240219	150600	15895240	5340	5340	5340	5340	0
231	20240219	150500	15895240	5340	5340	5340	5340	0
232	20240219	150400	15895240	5340	5340	5340	5340	0
233	20240219	150300	15895240	5340	5340	5340	5340	0
234	20240219	150200	15895240	5340	5340	5340	5340	0
235	20240219	150100	15895240	5340	5340	5340	5340	0
236	20240219	150000	15895240	5340	5340	5340	5340	0
237	20240219	145900	15895240	5340	5340	5340	5340	0
238	20240219	145800	15895240	5340	5340	5340	5340	0
239	20240219	145700	15895240	5340	5340	5340	5340	0
240	20240219	145600	15895240	5340	5340	5340	5340	0
241	20240219	145500	15895240	5340	5340	5340	5340	0
242	20240219	145400	15895240	5340	5340	5340	5340	0
243	20240219	145300	15895240	5340	5340	5340	5340	0
244	20240219	145200	15895240	5340	5340	5340	5340	0
245	20240219	145100	15895240	5340	5340	5340	5340	23
246	20240219	145000	15772420	5340	5340	5340	5340	0
247	20240219	144900	15772420	5340	5350	5350	5340	40
248	20240219	144800	15558480	5350	5350	5350	5350	0
249	20240219	144700	15558480	5350	5350	5350	5350	0
250	20240219	144600	15558480	5350	5350	5350	5350	0
251	20240219	144500	15558480	5350	5350	5350	5350	0
252	20240219	144400	15558480	5350	5350	5350	5350	0
253	20240219	144300	15558480	5350	5350	5350	5350	0
254	20240219	144200	15558480	5350	5350	5350	5350	0
255	20240219	144100	15558480	5350	5350	5350	5350	0
256	20240219	144000	15558480	5350	5350	5350	5350	0
257	20240219	143900	15558480	5350	5350	5350	5350	0
258	20240219	143800	15558480	5350	5350	5350	5350	1
259	20240219	143700	15553130	5370	5370	5370	5370	0
260	20240219	143600	15553130	5370	5370	5370	5370	0
261	20240219	143500	15553130	5370	5370	5370	5370	0
262	20240219	143400	15553130	5370	5370	5370	5370	0
263	20240219	143300	15553130	5370	5370	5370	5370	0
264	20240219	143200	15553130	5370	5370	5370	5370	0
265	20240219	143100	15553130	5370	5370	5370	5370	4
266	20240219	143000	15531650	5370	5370	5370	5370	0
267	20240219	142900	15531650	5370	5370	5370	5370	0
268	20240219	142800	15531650	5370	5370	5370	5370	0
269	20240219	142700	15531650	5370	5370	5370	5370	0
270	20240219	142600	15531650	5370	5370	5370	5370	0
271	20240219	142500	15531650	5370	5370	5370	5370	0
272	20240219	142400	15531650	5370	5370	5370	5370	0
273	20240219	142300	15531650	5370	5370	5370	5370	0
274	20240219	142200	15531650	5370	5370	5370	5370	0
275	20240219	142100	15531650	5370	5370	5370	5370	74
276	20240219	142000	15134270	5380	5380	5380	5380	18
277	20240219	141900	15037430	5380	5380	5380	5380	0
278	20240219	141800	15037430	5380	5380	5380	5380	0
279	20240219	141700	15037430	5380	5380	5380	5380	0
280	20240219	141600	15037430	5380	5380	5380	5380	19
281	20240219	141500	14935210	5370	5370	5370	5370	0
282	20240219	141400	14935210	5370	5370	5370	5370	0
283	20240219	141300	14935210	5370	5370	5370	5370	0
284	20240219	141200	14935210	5370	5370	5370	5370	0
285	20240219	141100	14935210	5370	5370	5370	5370	0
286	20240219	141000	14935210	5370	5370	5370	5370	0
287	20240219	140900	14935210	5370	5370	5370	5370	0
288	20240219	140800	14935210	5370	5370	5370	5370	0
289	20240219	140700	14935210	5370	5370	5370	5370	0
290	20240219	140600	14935210	5370	5370	5370	5370	0
291	20240219	140500	14935210	5370	5370	5370	5370	0
292	20240219	140400	14935210	5370	5370	5370	5370	0
293	20240219	140300	14935210	5370	5370	5370	5370	0
294	20240219	140200	14935210	5370	5370	5370	5370	0
295	20240219	140100	14935210	5370	5370	5370	5370	0
296	20240219	140000	14935210	5370	5370	5370	5370	0
297	20240219	135900	14935210	5370	5370	5370	5370	147
298	20240219	135800	14145820	5370	5370	5370	5370	0
299	20240219	135700	14145820	5370	5370	5370	5370	0
300	20240219	135600	14145820	5370	5370	5370	5370	0
301	20240219	135500	14145820	5370	5370	5370	5370	0
302	20240219	135400	14145820	5370	5370	5370	5370	2
303	20240219	135300	14135080	5370	5370	5370	5370	0
304	20240219	135200	14135080	5370	5370	5370	5370	0
305	20240219	135100	14135080	5370	5370	5370	5370	0
306	20240219	135000	14135080	5370	5370	5370	5370	0
307	20240219	134900	14135080	5370	5370	5370	5370	0
308	20240219	134800	14135080	5370	5370	5370	5370	0
309	20240219	134700	14135080	5370	5370	5370	5370	0
310	20240219	134600	14135080	5370	5370	5370	5370	0
311	20240219	134500	14135080	5370	5370	5370	5370	0
312	20240219	134400	14135080	5370	5370	5370	5370	0
313	20240219	134300	14135080	5370	5370	5370	5370	0
314	20240219	134200	14135080	5370	5370	5370	5370	37
315	20240219	134100	13936390	5350	5350	5350	5350	0
316	20240219	134000	13936390	5350	5350	5350	5350	0
317	20240219	133900	13936390	5350	5350	5350	5350	0
318	20240219	133800	13936390	5350	5350	5350	5350	0
319	20240219	133700	13936390	5350	5350	5350	5350	0
320	20240219	133600	13936390	5350	5350	5350	5350	0
321	20240219	133500	13936390	5350	5350	5350	5350	0
322	20240219	133400	13936390	5350	5350	5350	5350	0
323	20240219	133300	13936390	5350	5350	5350	5350	0
324	20240219	133200	13936390	5350	5350	5350	5350	0
325	20240219	133100	13936390	5350	5350	5350	5350	0
326	20240219	133000	13936390	5350	5350	5350	5350	0
327	20240219	132900	13936390	5350	5350	5350	5350	0
328	20240219	132800	13936390	5350	5350	5350	5350	0
329	20240219	132700	13936390	5350	5350	5350	5350	0
330	20240219	132600	13936390	5350	5350	5350	5350	0
331	20240219	132500	13936390	5350	5350	5350	5350	0
332	20240219	132400	13936390	5350	5350	5350	5350	0
333	20240219	132300	13936390	5350	5350	5350	5350	0
334	20240219	132200	13936390	5350	5350	5350	5350	0
335	20240219	132100	13936390	5350	5350	5350	5350	0
336	20240219	132000	13936390	5350	5350	5350	5350	0
337	20240219	131900	13936390	5350	5350	5350	5350	0
338	20240219	131800	13936390	5350	5350	5350	5350	0
339	20240219	131700	13936390	5350	5350	5350	5350	0
340	20240219	131600	13936390	5350	5350	5350	5350	0
341	20240219	131500	13936390	5350	5350	5350	5350	0
342	20240219	131400	13936390	5350	5350	5350	5350	0
343	20240219	131300	13936390	5350	5350	5350	5350	0
344	20240219	131200	13936390	5350	5350	5350	5350	0
345	20240219	131100	13936390	5350	5350	5350	5350	0
346	20240219	131000	13936390	5350	5350	5350	5350	0
347	20240219	130900	13936390	5350	5350	5350	5350	0
348	20240219	130800	13936390	5350	5350	5350	5350	0
349	20240219	130700	13936390	5350	5350	5350	5350	0
350	20240219	130600	13936390	5350	5350	5350	5350	0
351	20240219	130500	13936390	5350	5350	5350	5350	0
352	20240219	130400	13936390	5350	5350	5350	5350	0
353	20240219	130300	13936390	5350	5350	5350	5350	0
354	20240219	130200	13936390	5350	5350	5350	5350	0
355	20240219	130100	13936390	5350	5350	5350	5350	0
356	20240219	130000	13936390	5350	5350	5350	5350	0
357	20240219	125900	13936390	5350	5350	5350	5350	50
358	20240219	125800	13668890	5350	5350	5350	5350	0
359	20240219	125700	13668890	5350	5350	5350	5350	0
360	20240219	125600	13668890	5350	5350	5350	5350	0
361	20240219	125500	13668890	5350	5350	5350	5350	0
362	20240219	125400	13668890	5350	5350	5350	5350	100
363	20240219	125300	13133890	5360	5360	5360	5360	0
364	20240219	125200	13133890	5360	5360	5360	5360	0
365	20240219	125100	13133890	5360	5360	5360	5360	0
366	20240219	125000	13133890	5360	5360	5360	5360	0
367	20240219	124900	13133890	5360	5360	5360	5360	0
368	20240219	124800	13133890	5360	5360	5360	5360	0
369	20240219	124700	13133890	5360	5360	5360	5360	0
370	20240219	124600	13133890	5360	5360	5360	5360	0
371	20240219	124500	13133890	5360	5360	5360	5360	0
372	20240219	124400	13133890	5360	5360	5360	5360	0
373	20240219	124300	13133890	5360	5360	5360	5360	0
374	20240219	124200	13133890	5360	5360	5360	5360	0
375	20240219	124100	13133890	5360	5360	5360	5360	0
376	20240219	124000	13133890	5360	5360	5360	5360	0
377	20240219	123900	13133890	5360	5360	5360	5360	0
378	20240219	123800	13133890	5360	5360	5360	5360	0
379	20240219	123700	13133890	5360	5360	5360	5360	0
380	20240219	123600	13133890	5360	5360	5360	5360	0
381	20240219	123500	13133890	5360	5360	5360	5360	0
382	20240219	123400	13133890	5360	5360	5360	5360	1
383	20240219	123300	13128530	5370	5370	5370	5370	1
384	20240219	123200	13123160	5360	5360	5360	5360	0
385	20240219	123100	13123160	5360	5360	5360	5360	0
386	20240219	123000	13123160	5360	5360	5360	5360	0
387	20240219	122900	13123160	5360	5360	5360	5360	1
388	20240219	122800	13117800	5380	5380	5380	5380	0
389	20240219	122700	13117800	5380	5380	5380	5380	0
390	20240219	122600	13117800	5380	5380	5380	5380	0
391	20240219	122500	13117800	5380	5380	5380	5380	0
392	20240219	122400	13117800	5380	5380	5380	5380	0
393	20240219	122300	13117800	5380	5380	5380	5380	0
394	20240219	122200	13117800	5380	5380	5380	5380	0
395	20240219	122100	13117800	5380	5380	5380	5380	0
396	20240219	122000	13117800	5380	5380	5380	5380	0
397	20240219	121900	13117800	5380	5380	5380	5380	0
398	20240219	121800	13117800	5380	5380	5380	5380	193
399	20240219	121700	12079460	5370	5370	5370	5370	2
400	20240219	121600	12068720	5360	5360	5360	5360	0
401	20240219	121500	12068720	5360	5360	5360	5360	0
402	20240219	121400	12068720	5360	5360	5360	5360	0
403	20240219	121300	12068720	5360	5360	5360	5360	0
404	20240219	121200	12068720	5360	5360	5360	5360	86
405	20240219	121100	11607760	5360	5360	5360	5360	0
406	20240219	121000	11607760	5360	5360	5360	5360	0
407	20240219	120900	11607760	5360	5360	5360	5360	0
408	20240219	120800	11607760	5360	5360	5360	5360	0
409	20240219	120700	11607760	5360	5360	5360	5360	0
410	20240219	120600	11607760	5360	5360	5360	5360	0
411	20240219	120500	11607760	5360	5360	5360	5360	0
412	20240219	120400	11607760	5360	5360	5360	5360	0
413	20240219	120300	11607760	5360	5360	5360	5360	0
414	20240219	120200	11607760	5360	5360	5360	5360	0
415	20240219	120100	11607760	5360	5360	5360	5360	0
416	20240219	120000	11607760	5360	5360	5360	5360	0
417	20240219	115900	11607760	5360	5360	5360	5360	0
418	20240219	115800	11607760	5360	5360	5360	5360	0
419	20240219	115700	11607760	5360	5360	5360	5360	0
420	20240219	115600	11607760	5360	5360	5360	5360	0
421	20240219	115500	11607760	5360	5360	5360	5360	0
422	20240219	115400	11607760	5360	5360	5360	5360	0
423	20240219	115300	11607760	5360	5360	5360	5360	0
424	20240219	115200	11607760	5360	5360	5360	5360	0
425	20240219	115100	11607760	5360	5360	5360	5360	0
426	20240219	115000	11607760	5360	5360	5360	5360	0
427	20240219	114900	11607760	5360	5360	5360	5360	0
428	20240219	114800	11607760	5360	5360	5360	5360	0
429	20240219	114700	11607760	5360	5360	5360	5360	0
430	20240219	114600	11607760	5360	5360	5360	5360	0
431	20240219	114500	11607760	5360	5360	5360	5360	0
432	20240219	114400	11607760	5360	5360	5360	5360	0
433	20240219	114300	11607760	5360	5360	5360	5360	145
434	20240219	114200	10830560	5370	5370	5370	5370	0
435	20240219	114100	10830560	5370	5370	5370	5370	0
436	20240219	114000	10830560	5370	5370	5370	5370	0
437	20240219	113900	10830560	5370	5370	5370	5370	0
438	20240219	113800	10830560	5370	5370	5370	5370	0
439	20240219	113700	10830560	5370	5370	5370	5370	0
440	20240219	113600	10830560	5370	5370	5370	5370	0
441	20240219	113500	10830560	5370	5370	5370	5370	0
442	20240219	113400	10830560	5370	5370	5370	5370	0
443	20240219	113300	10830560	5370	5370	5370	5370	0
444	20240219	113200	10830560	5370	5370	5370	5370	0
445	20240219	113100	10830560	5370	5370	5370	5370	0
446	20240219	113000	10830560	5370	5370	5370	5370	0
447	20240219	112900	10830560	5370	5370	5370	5370	0
448	20240219	112800	10830560	5370	5370	5370	5370	0
449	20240219	112700	10830560	5370	5370	5370	5370	0
450	20240219	112600	10830560	5370	5370	5370	5370	0
451	20240219	112500	10830560	5370	5370	5370	5370	0
452	20240219	112400	10830560	5370	5370	5370	5370	0
453	20240219	112300	10830560	5370	5370	5370	5370	0
454	20240219	112200	10830560	5370	5370	5370	5370	0
455	20240219	112100	10830560	5370	5370	5370	5370	0
456	20240219	112000	10830560	5370	5370	5370	5370	0
457	20240219	111900	10830560	5370	5370	5370	5370	0
458	20240219	111800	10830560	5370	5370	5370	5370	0
459	20240219	111700	10830560	5370	5370	5370	5370	0
460	20240219	111600	10830560	5370	5370	5370	5370	0
461	20240219	111500	10830560	5370	5370	5370	5370	0
462	20240219	111400	10830560	5370	5370	5370	5370	85
463	20240219	111300	10374110	5370	5370	5370	5370	0
464	20240219	111200	10374110	5370	5370	5370	5370	0
465	20240219	111100	10374110	5370	5370	5370	5370	0
466	20240219	111000	10374110	5370	5370	5370	5370	0
467	20240219	110900	10374110	5370	5370	5370	5370	0
468	20240219	110800	10374110	5370	5370	5370	5370	0
469	20240219	110700	10374110	5370	5370	5370	5370	0
470	20240219	110600	10374110	5370	5370	5370	5370	0
471	20240219	110500	10374110	5370	5370	5370	5370	0
472	20240219	110400	10374110	5370	5370	5370	5370	0
473	20240219	110300	10374110	5370	5370	5370	5370	0
474	20240219	110200	10374110	5370	5370	5370	5370	0
475	20240219	110100	10374110	5370	5370	5370	5370	215
476	20240219	110000	9219560	5370	5370	5370	5370	931
477	20240219	105900	4220090	5370	5370	5370	5370	0
478	20240219	105800	4220090	5370	5370	5370	5370	0
479	20240219	105700	4220090	5370	5370	5370	5370	0
480	20240219	105600	4220090	5370	5370	5370	5370	0
481	20240219	105500	4220090	5370	5370	5370	5370	0
482	20240219	105400	4220090	5370	5370	5370	5370	0
483	20240219	105300	4220090	5370	5370	5370	5370	0
484	20240219	105200	4220090	5370	5370	5370	5370	0
485	20240219	105100	4220090	5370	5370	5370	5370	0
486	20240219	105000	4220090	5370	5370	5370	5370	10
487	20240219	104900	4166390	5360	5360	5360	5360	0
488	20240219	104800	4166390	5360	5360	5360	5360	0
489	20240219	104700	4166390	5360	5360	5360	5360	0
490	20240219	104600	4166390	5360	5360	5360	5360	0
491	20240219	104500	4166390	5360	5360	5360	5360	0
492	20240219	104400	4166390	5360	5360	5360	5360	0
493	20240219	104300	4166390	5360	5360	5360	5360	0
494	20240219	104200	4166390	5360	5360	5360	5360	0
495	20240219	104100	4166390	5360	5360	5360	5360	0
496	20240219	104000	4166390	5360	5360	5360	5360	0
497	20240219	103900	4166390	5360	5360	5360	5360	0
498	20240219	103800	4166390	5360	5360	5360	5360	0
499	20240219	103700	4166390	5360	5360	5360	5360	0
500	20240219	103600	4166390	5360	5360	5360	5360	0
501	20240219	103500	4166390	5360	5360	5360	5360	0
502	20240219	103400	4166390	5360	5360	5360	5360	0
503	20240219	103300	4166390	5360	5360	5360	5360	0
504	20240219	103200	4166390	5360	5360	5360	5360	0
505	20240219	103100	4166390	5360	5360	5360	5360	0
506	20240219	103000	4166390	5360	5360	5360	5360	0
507	20240219	102900	4166390	5360	5360	5360	5360	0
508	20240219	102800	4166390	5360	5360	5360	5360	0
509	20240219	102700	4166390	5360	5360	5360	5360	0
510	20240219	102600	4166390	5360	5360	5360	5360	0
511	20240219	102500	4166390	5360	5360	5360	5360	0
512	20240219	102400	4166390	5360	5360	5360	5360	0
513	20240219	102300	4166390	5360	5360	5360	5360	10
514	20240219	102200	4112790	5360	5360	5360	5360	0
515	20240219	102100	4112790	5360	5360	5360	5360	0
516	20240219	102000	4112790	5360	5360	5360	5360	0
517	20240219	101900	4112790	5360	5360	5360	5360	0
518	20240219	101800	4112790	5360	5360	5360	5360	0
519	20240219	101700	4112790	5360	5360	5360	5360	0
520	20240219	101600	4112790	5360	5360	5360	5360	0
521	20240219	101500	4112790	5360	5360	5360	5360	87
522	20240219	101400	3646470	5360	5360	5360	5360	0
523	20240219	101300	3646470	5360	5360	5360	5360	0
524	20240219	101200	3646470	5360	5360	5360	5360	0
525	20240219	101100	3646470	5360	5360	5360	5360	0
526	20240219	101000	3646470	5360	5360	5360	5360	0
527	20240219	100900	3646470	5360	5360	5360	5360	0
528	20240219	100800	3646470	5360	5360	5360	5360	0
529	20240219	100700	3646470	5360	5360	5360	5360	0
530	20240219	100600	3646470	5360	5360	5360	5360	0
531	20240219	100500	3646470	5360	5360	5360	5360	0
532	20240219	100400	3646470	5360	5360	5360	5360	0
533	20240219	100300	3646470	5360	5360	5360	5360	40
534	20240219	100200	3432070	5350	5350	5350	5350	0
535	20240219	100100	3432070	5350	5350	5350	5350	12
536	20240219	100000	3367870	5360	5360	5360	5360	0
537	20240219	095900	3367870	5360	5360	5360	5360	20
538	20240219	095800	3260670	5360	5360	5360	5360	54
539	20240219	095700	2971230	5360	5360	5360	5360	0
540	20240219	095600	2971230	5360	5360	5360	5360	33
541	20240219	095500	2794350	5380	5380	5380	5380	0
542	20240219	095400	2794350	5380	5350	5380	5350	16
543	20240219	095300	2708470	5390	5390	5390	5390	0
544	20240219	095200	2708470	5390	5390	5390	5390	0
545	20240219	095100	2708470	5390	5390	5390	5390	0
546	20240219	095000	2708470	5390	5390	5390	5390	0
547	20240219	094900	2708470	5390	5390	5390	5390	0
548	20240219	094800	2708470	5390	5390	5390	5390	0
549	20240219	094700	2708470	5390	5390	5390	5390	0
550	20240219	094600	2708470	5390	5390	5390	5390	0
551	20240219	094500	2708470	5390	5390	5390	5390	0
552	20240219	094400	2708470	5390	5390	5390	5390	0
553	20240219	094300	2708470	5390	5390	5390	5390	0
554	20240219	094200	2708470	5390	5390	5390	5390	0
555	20240219	094100	2708470	5390	5390	5390	5390	0
556	20240219	094000	2708470	5390	5390	5390	5390	0
557	20240219	093900	2708470	5390	5390	5390	5390	0
558	20240219	093800	2708470	5390	5390	5390	5390	0
559	20240219	093700	2708470	5390	5390	5390	5390	0
560	20240219	093600	2708470	5390	5390	5390	5390	0
561	20240219	093500	2708470	5390	5390	5390	5390	0
562	20240219	093400	2708470	5390	5390	5390	5390	4
563	20240219	093300	2686910	5350	5350	5350	5350	0
564	20240219	093200	2686910	5350	5350	5350	5350	0
565	20240219	093100	2686910	5350	5350	5350	5350	0
566	20240219	093000	2686910	5350	5350	5350	5350	1
567	20240219	092900	2681560	5320	5320	5320	5320	0
568	20240219	092800	2681560	5320	5320	5320	5320	0
569	20240219	092700	2681560	5320	5320	5320	5320	0
570	20240219	092600	2681560	5320	5320	5320	5320	0
571	20240219	092500	2681560	5320	5320	5320	5320	0
572	20240219	092400	2681560	5320	5320	5320	5320	0
573	20240219	092300	2681560	5320	5320	5320	5320	0
574	20240219	092200	2681560	5320	5320	5320	5320	0
575	20240219	092100	2681560	5320	5320	5320	5320	0
576	20240219	092000	2681560	5320	5320	5320	5320	0
577	20240219	091900	2681560	5320	5330	5330	5320	4
578	20240219	091800	2660270	5310	5310	5310	5310	0
579	20240219	091700	2660270	5310	5310	5310	5310	0
580	20240219	091600	2660270	5310	5310	5310	5310	0
581	20240219	091500	2660270	5310	5310	5310	5310	0
582	20240219	091400	2660270	5310	5310	5310	5310	0
583	20240219	091300	2660270	5310	5310	5310	5310	0
584	20240219	091200	2660270	5310	5310	5310	5310	0
585	20240219	091100	2660270	5310	5410	5410	5310	158
586	20240219	091000	1814930	5360	5360	5360	5360	0
587	20240219	090900	1814930	5360	5360	5360	5360	0
588	20240219	090800	1814930	5360	5360	5360	5360	0
589	20240219	090700	1814930	5360	5370	5370	5360	9
590	20240219	090600	1766660	5360	5370	5370	5360	50
591	20240219	090500	1498650	5360	5360	5360	5360	65
592	20240219	090400	1150250	5350	5350	5350	5350	0
593	20240219	090300	1150250	5350	5350	5350	5350	1
594	20240219	090200	1144900	5350	5350	5350	5350	0
595	20240219	090100	1144900	5350	5350	5350	5350	0
596	20240219	090000	1144900	5350	5350	5350	5350	206