KissMeData/070300/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	194500	49636225	2930	2930	2930	2930	394
3	20240219	194400	49636225	2930	2930	2930	2930	0
4	20240219	194300	49636225	2930	2930	2930	2930	0
5	20240219	194200	49636225	2930	2930	2930	2930	0
6	20240219	194100	49636225	2930	2930	2930	2930	0
7	20240219	194000	49636225	2930	2930	2930	2930	0
8	20240219	193900	49636225	2930	2930	2930	2930	0
9	20240219	193800	49636225	2930	2930	2930	2930	0
10	20240219	193700	49636225	2930	2930	2930	2930	0
11	20240219	193600	49636225	2930	2930	2930	2930	0
12	20240219	193500	49636225	2930	2930	2930	2930	0
13	20240219	193400	49636225	2930	2930	2930	2930	0
14	20240219	193300	49636225	2930	2930	2930	2930	0
15	20240219	193200	49636225	2930	2930	2930	2930	0
16	20240219	193100	49636225	2930	2930	2930	2930	0
17	20240219	193000	49636225	2930	2930	2930	2930	0
18	20240219	192900	49636225	2930	2930	2930	2930	0
19	20240219	192800	49636225	2930	2930	2930	2930	0
20	20240219	192700	49636225	2930	2930	2930	2930	0
21	20240219	192600	49636225	2930	2930	2930	2930	0
22	20240219	192500	49636225	2930	2930	2930	2930	0
23	20240219	192400	49636225	2930	2930	2930	2930	0
24	20240219	192300	49636225	2930	2930	2930	2930	0
25	20240219	192200	49636225	2930	2930	2930	2930	0
26	20240219	192100	49636225	2930	2930	2930	2930	0
27	20240219	192000	49636225	2930	2930	2930	2930	0
28	20240219	191900	49636225	2930	2930	2930	2930	0
29	20240219	191800	49636225	2930	2930	2930	2930	0
30	20240219	191700	49636225	2930	2930	2930	2930	0
31	20240219	191600	49636225	2930	2930	2930	2930	0
32	20240219	191500	49636225	2930	2930	2930	2930	394
33	20240219	191400	49636225	2930	2930	2930	2930	0
34	20240219	191300	49636225	2930	2930	2930	2930	0
35	20240219	191200	49636225	2930	2930	2930	2930	0
36	20240219	191100	49636225	2930	2930	2930	2930	0
37	20240219	191000	49636225	2930	2930	2930	2930	0
38	20240219	190900	49636225	2930	2930	2930	2930	0
39	20240219	190800	49636225	2930	2930	2930	2930	0
40	20240219	190700	49636225	2930	2930	2930	2930	0
41	20240219	190600	49636225	2930	2930	2930	2930	0
42	20240219	190500	49636225	2930	2930	2930	2930	0
43	20240219	190400	49636225	2930	2930	2930	2930	0
44	20240219	190300	49636225	2930	2930	2930	2930	0
45	20240219	190200	49636225	2930	2930	2930	2930	0
46	20240219	190100	49636225	2930	2930	2930	2930	0
47	20240219	190000	49636225	2930	2930	2930	2930	0
48	20240219	185900	49636225	2930	2930	2930	2930	0
49	20240219	185800	49636225	2930	2930	2930	2930	0
50	20240219	185700	49636225	2930	2930	2930	2930	0
51	20240219	185600	49636225	2930	2930	2930	2930	0
52	20240219	185500	49636225	2930	2930	2930	2930	0
53	20240219	185400	49636225	2930	2930	2930	2930	0
54	20240219	185300	49636225	2930	2930	2930	2930	0
55	20240219	185200	49636225	2930	2930	2930	2930	0
56	20240219	185100	49636225	2930	2930	2930	2930	0
57	20240219	185000	49636225	2930	2930	2930	2930	0
58	20240219	184900	49636225	2930	2930	2930	2930	0
59	20240219	184800	49636225	2930	2930	2930	2930	0
60	20240219	184700	49636225	2930	2930	2930	2930	0
61	20240219	184600	49636225	2930	2930	2930	2930	0
62	20240219	184500	49636225	2930	2930	2930	2930	394
63	20240219	184400	49636225	2930	2930	2930	2930	0
64	20240219	184300	49636225	2930	2930	2930	2930	0
65	20240219	184200	49636225	2930	2930	2930	2930	0
66	20240219	184100	49636225	2930	2930	2930	2930	0
67	20240219	184000	49636225	2930	2930	2930	2930	0
68	20240219	183900	49636225	2930	2930	2930	2930	0
69	20240219	183800	49636225	2930	2930	2930	2930	0
70	20240219	183700	49636225	2930	2930	2930	2930	0
71	20240219	183600	49636225	2930	2930	2930	2930	0
72	20240219	183500	49636225	2930	2930	2930	2930	0
73	20240219	183400	49636225	2930	2930	2930	2930	0
74	20240219	183300	49636225	2930	2930	2930	2930	0
75	20240219	183200	49636225	2930	2930	2930	2930	0
76	20240219	183100	49636225	2930	2930	2930	2930	0
77	20240219	183000	49636225	2930	2930	2930	2930	0
78	20240219	182900	49636225	2930	2930	2930	2930	0
79	20240219	182800	49636225	2930	2930	2930	2930	0
80	20240219	182700	49636225	2930	2930	2930	2930	0
81	20240219	182600	49636225	2930	2930	2930	2930	0
82	20240219	182500	49636225	2930	2930	2930	2930	0
83	20240219	182400	49636225	2930	2930	2930	2930	0
84	20240219	182300	49636225	2930	2930	2930	2930	0
85	20240219	182200	49636225	2930	2930	2930	2930	0
86	20240219	182100	49636225	2930	2930	2930	2930	0
87	20240219	182000	49636225	2930	2930	2930	2930	0
88	20240219	181900	49636225	2930	2930	2930	2930	0
89	20240219	181800	49636225	2930	2930	2930	2930	0
90	20240219	181700	49636225	2930	2930	2930	2930	0
91	20240219	181600	49636225	2930	2930	2930	2930	0
92	20240219	181500	49636225	2930	2930	2930	2930	394
93	20240219	181400	49636225	2930	2930	2930	2930	0
94	20240219	181300	49636225	2930	2930	2930	2930	0
95	20240219	181200	49636225	2930	2930	2930	2930	0
96	20240219	181100	49636225	2930	2930	2930	2930	0
97	20240219	181000	49636225	2930	2930	2930	2930	0
98	20240219	180900	49636225	2930	2930	2930	2930	0
99	20240219	180800	49636225	2930	2930	2930	2930	0
100	20240219	180700	49636225	2930	2930	2930	2930	0
101	20240219	180600	49636225	2930	2930	2930	2930	0
102	20240219	180500	49636225	2930	2930	2930	2930	0
103	20240219	180400	49636225	2930	2930	2930	2930	0
104	20240219	180300	49636225	2930	2930	2930	2930	0
105	20240219	180200	49636225	2930	2930	2930	2930	0
106	20240219	180100	49636225	2930	2930	2930	2930	0
107	20240219	180000	49636225	2930	2930	2930	2930	0
108	20240219	175900	49636225	2930	2930	2930	2930	0
109	20240219	175800	49636225	2930	2930	2930	2930	0
110	20240219	175700	49636225	2930	2930	2930	2930	0
111	20240219	175600	49636225	2930	2930	2930	2930	0
112	20240219	175500	49636225	2930	2930	2930	2930	0
113	20240219	175400	49636225	2930	2930	2930	2930	0
114	20240219	175300	49636225	2930	2930	2930	2930	0
115	20240219	175200	49636225	2930	2930	2930	2930	0
116	20240219	175100	49636225	2930	2930	2930	2930	0
117	20240219	175000	49636225	2930	2930	2930	2930	0
118	20240219	174900	49636225	2930	2930	2930	2930	0
119	20240219	174800	49636225	2930	2930	2930	2930	0
120	20240219	174700	49636225	2930	2930	2930	2930	0
121	20240219	174600	49636225	2930	2930	2930	2930	0
122	20240219	174500	49636225	2930	2930	2930	2930	394
123	20240219	174400	49636225	2930	2930	2930	2930	0
124	20240219	174300	49636225	2930	2930	2930	2930	0
125	20240219	174200	49636225	2930	2930	2930	2930	0
126	20240219	174100	49636225	2930	2930	2930	2930	0
127	20240219	174000	49636225	2930	2930	2930	2930	0
128	20240219	173900	49636225	2930	2930	2930	2930	0
129	20240219	173800	49636225	2930	2930	2930	2930	0
130	20240219	173700	49636225	2930	2930	2930	2930	0
131	20240219	173600	49636225	2930	2930	2930	2930	0
132	20240219	173500	49636225	2930	2930	2930	2930	0
133	20240219	173400	49636225	2930	2930	2930	2930	0
134	20240219	173300	49636225	2930	2930	2930	2930	0
135	20240219	173200	49636225	2930	2930	2930	2930	0
136	20240219	173100	49636225	2930	2930	2930	2930	0
137	20240219	173000	49636225	2930	2930	2930	2930	0
138	20240219	172900	49636225	2930	2930	2930	2930	0
139	20240219	172800	49636225	2930	2930	2930	2930	0
140	20240219	172700	49636225	2930	2930	2930	2930	0
141	20240219	172600	49636225	2930	2930	2930	2930	0
142	20240219	172500	49636225	2930	2930	2930	2930	0
143	20240219	172400	49636225	2930	2930	2930	2930	0
144	20240219	172300	49636225	2930	2930	2930	2930	0
145	20240219	172200	49636225	2930	2930	2930	2930	0
146	20240219	172100	49636225	2930	2930	2930	2930	0
147	20240219	172000	49636225	2930	2930	2930	2930	0
148	20240219	171900	49636225	2930	2930	2930	2930	0
149	20240219	171800	49636225	2930	2930	2930	2930	0
150	20240219	171700	49636225	2930	2930	2930	2930	0
151	20240219	171600	49636225	2930	2930	2930	2930	0
152	20240219	171500	49636225	2930	2930	2930	2930	394
153	20240219	171400	49636225	2930	2930	2930	2930	0
154	20240219	171300	49636225	2930	2930	2930	2930	0
155	20240219	171200	49636225	2930	2930	2930	2930	0
156	20240219	171100	49636225	2930	2930	2930	2930	0
157	20240219	171000	49636225	2930	2930	2930	2930	0
158	20240219	170900	49636225	2930	2930	2930	2930	0
159	20240219	170800	49636225	2930	2930	2930	2930	0
160	20240219	170700	49636225	2930	2930	2930	2930	0
161	20240219	170600	49636225	2930	2930	2930	2930	0
162	20240219	170500	49636225	2930	2930	2930	2930	0
163	20240219	170400	49636225	2930	2930	2930	2930	0
164	20240219	170300	49636225	2930	2930	2930	2930	0
165	20240219	170200	49636225	2930	2930	2930	2930	0
166	20240219	170100	49636225	2930	2930	2930	2930	0
167	20240219	170000	49636225	2930	2930	2930	2930	0
168	20240219	165900	49636225	2930	2930	2930	2930	0
169	20240219	165800	49636225	2930	2930	2930	2930	0
170	20240219	165700	49636225	2930	2930	2930	2930	0
171	20240219	165600	49636225	2930	2930	2930	2930	0
172	20240219	165500	49636225	2930	2930	2930	2930	0
173	20240219	165400	49636225	2930	2930	2930	2930	0
174	20240219	165300	49636225	2930	2930	2930	2930	0
175	20240219	165200	49636225	2930	2930	2930	2930	0
176	20240219	165100	49636225	2930	2930	2930	2930	0
177	20240219	165000	49636225	2930	2930	2930	2930	0
178	20240219	164900	49636225	2930	2930	2930	2930	0
179	20240219	164800	49636225	2930	2930	2930	2930	0
180	20240219	164700	49636225	2930	2930	2930	2930	0
181	20240219	164600	49636225	2930	2930	2930	2930	0
182	20240219	164500	49636225	2930	2930	2930	2930	394
183	20240219	164400	49636225	2930	2930	2930	2930	0
184	20240219	164300	49636225	2930	2930	2930	2930	0
185	20240219	164200	49636225	2930	2930	2930	2930	0
186	20240219	164100	49636225	2930	2930	2930	2930	0
187	20240219	164000	49636225	2930	2930	2930	2930	0
188	20240219	163900	49636225	2930	2930	2930	2930	0
189	20240219	163800	49636225	2930	2930	2930	2930	0
190	20240219	163700	49636225	2930	2930	2930	2930	0
191	20240219	163600	49636225	2930	2930	2930	2930	0
192	20240219	163500	49636225	2930	2930	2930	2930	0
193	20240219	163400	49636225	2930	2930	2930	2930	0
194	20240219	163300	49636225	2930	2930	2930	2930	0
195	20240219	163200	49636225	2930	2930	2930	2930	0
196	20240219	163100	49636225	2930	2930	2930	2930	0
197	20240219	163000	49636225	2930	2930	2930	2930	0
198	20240219	162900	49636225	2930	2930	2930	2930	0
199	20240219	162800	49636225	2930	2930	2930	2930	0
200	20240219	162700	49636225	2930	2930	2930	2930	0
201	20240219	162600	49636225	2930	2930	2930	2930	0
202	20240219	162500	49636225	2930	2930	2930	2930	0
203	20240219	162400	49636225	2930	2930	2930	2930	0
204	20240219	162300	49636225	2930	2930	2930	2930	0
205	20240219	162200	49636225	2930	2930	2930	2930	0
206	20240219	162100	49636225	2930	2930	2930	2930	0
207	20240219	162000	49636225	2930	2930	2930	2930	0
208	20240219	161900	49636225	2930	2930	2930	2930	0
209	20240219	161800	49636225	2930	2930	2930	2930	0
210	20240219	161700	49636225	2930	2930	2930	2930	0
211	20240219	161600	49636225	2930	2930	2930	2930	0
212	20240219	161500	49636225	2930	2930	2930	2930	394
213	20240219	161400	49636225	2930	2930	2930	2930	0
214	20240219	161300	49636225	2930	2930	2930	2930	0
215	20240219	161200	49636225	2930	2930	2930	2930	0
216	20240219	161100	49636225	2930	2930	2930	2930	0
217	20240219	161000	49636225	2930	2930	2930	2930	0
218	20240219	160900	49636225	2930	2930	2930	2930	0
219	20240219	160800	49636225	2930	2930	2930	2930	0
220	20240219	160700	49636225	2930	2930	2930	2930	0
221	20240219	160600	49636225	2930	2930	2930	2930	0
222	20240219	160500	49636225	2930	2930	2930	2930	0
223	20240219	160400	49636225	2930	2930	2930	2930	0
224	20240219	160300	49636225	2930	2930	2930	2930	0
225	20240219	160200	49636225	2930	2930	2930	2930	0
226	20240219	160100	49636225	2930	2930	2930	2930	0
227	20240219	160000	49636225	2930	2930	2930	2930	0
228	20240219	155900	49636225	2930	2930	2930	2930	0
229	20240219	155800	49636225	2930	2930	2930	2930	0
230	20240219	155700	49636225	2930	2930	2930	2930	0
231	20240219	155600	49636225	2930	2930	2930	2930	0
232	20240219	155500	49636225	2930	2930	2930	2930	0
233	20240219	155400	49636225	2930	2930	2930	2930	0
234	20240219	155300	49636225	2930	2930	2930	2930	0
235	20240219	155200	49636225	2930	2930	2930	2930	0
236	20240219	155100	49636225	2930	2930	2930	2930	0
237	20240219	155000	49636225	2930	2930	2930	2930	0
238	20240219	154900	49636225	2930	2930	2930	2930	0
239	20240219	154800	49636225	2930	2930	2930	2930	0
240	20240219	154700	49636225	2930	2930	2930	2930	0
241	20240219	154600	49636225	2930	2930	2930	2930	0
242	20240219	154500	49636225	2930	2930	2930	2930	394
243	20240219	154400	49636225	2930	2930	2930	2930	0
244	20240219	154300	49636225	2930	2930	2930	2930	0
245	20240219	154200	49636225	2930	2930	2930	2930	0
246	20240219	154100	49636225	2930	2930	2930	2930	0
247	20240219	154000	49636225	2930	2930	2930	2930	0
248	20240219	153900	49636225	2930	2930	2930	2930	0
249	20240219	153800	49636225	2930	2930	2930	2930	0
250	20240219	153700	49636225	2930	2930	2930	2930	0
251	20240219	153600	49636225	2930	2930	2930	2930	0
252	20240219	153500	49636225	2930	2930	2930	2930	0
253	20240219	153400	49636225	2930	2930	2930	2930	0
254	20240219	153300	49636225	2930	2930	2930	2930	0
255	20240219	153200	49636225	2930	2930	2930	2930	0
256	20240219	153100	49636225	2930	2930	2930	2930	0
257	20240219	153000	49636225	2930	2930	2930	2930	394
258	20240219	152900	48481805	2930	2930	2930	2930	0
259	20240219	152800	48481805	2930	2930	2930	2930	0
260	20240219	152700	48481805	2930	2930	2930	2930	0
261	20240219	152600	48481805	2930	2930	2930	2930	0
262	20240219	152500	48481805	2930	2930	2930	2930	0
263	20240219	152400	48481805	2930	2930	2930	2930	0
264	20240219	152300	48481805	2930	2930	2930	2930	0
265	20240219	152200	48481805	2930	2930	2930	2930	0
266	20240219	152100	48481805	2930	2930	2930	2930	0
267	20240219	152000	48481805	2930	2930	2930	2930	0
268	20240219	151900	48481805	2930	2930	2930	2930	0
269	20240219	151800	48481805	2930	2930	2930	2930	198
270	20240219	151700	47901665	2930	2915	2930	2910	8
271	20240219	151600	47878300	2910	2910	2910	2910	0
272	20240219	151500	47878300	2910	2925	2925	2910	33
273	20240219	151400	47782205	2930	2930	2930	2930	0
274	20240219	151300	47782205	2930	2930	2930	2930	0
275	20240219	151200	47782205	2930	2930	2930	2930	0
276	20240219	151100	47782205	2930	2930	2930	2930	1
277	20240219	151000	47779275	2940	2940	2940	2940	0
278	20240219	150900	47779275	2940	2940	2940	2940	0
279	20240219	150800	47779275	2940	2940	2940	2940	0
280	20240219	150700	47779275	2940	2940	2940	2940	0
281	20240219	150600	47779275	2940	2940	2940	2940	0
282	20240219	150500	47779275	2940	2940	2940	2940	0
283	20240219	150400	47779275	2940	2940	2940	2940	0
284	20240219	150300	47779275	2940	2940	2940	2940	0
285	20240219	150200	47779275	2940	2940	2940	2940	0
286	20240219	150100	47779275	2940	2940	2940	2940	0
287	20240219	150000	47779275	2940	2940	2940	2940	0
288	20240219	145900	47779275	2940	2940	2940	2940	1
289	20240219	145800	47776335	2930	2930	2930	2930	8
290	20240219	145700	47752895	2940	2940	2940	2940	0
291	20240219	145600	47752895	2940	2940	2940	2940	0
292	20240219	145500	47752895	2940	2940	2940	2940	0
293	20240219	145400	47752895	2940	2940	2940	2940	0
294	20240219	145300	47752895	2940	2940	2940	2940	0
295	20240219	145200	47752895	2940	2940	2940	2940	0
296	20240219	145100	47752895	2940	2940	2940	2940	0
297	20240219	145000	47752895	2940	2940	2940	2940	0
298	20240219	144900	47752895	2940	2940	2940	2940	0
299	20240219	144800	47752895	2940	2940	2940	2940	0
300	20240219	144700	47752895	2940	2940	2940	2940	0
301	20240219	144600	47752895	2940	2940	2940	2940	0
302	20240219	144500	47752895	2940	2940	2940	2940	0
303	20240219	144400	47752895	2940	2940	2940	2940	0
304	20240219	144300	47752895	2940	2940	2940	2940	0
305	20240219	144200	47752895	2940	2940	2940	2940	0
306	20240219	144100	47752895	2940	2940	2940	2940	0
307	20240219	144000	47752895	2940	2940	2940	2940	0
308	20240219	143900	47752895	2940	2940	2940	2940	0
309	20240219	143800	47752895	2940	2930	2940	2930	4
310	20240219	143700	47741165	2940	2940	2940	2940	0
311	20240219	143600	47741165	2940	2940	2940	2940	0
312	20240219	143500	47741165	2940	2940	2940	2940	0
313	20240219	143400	47741165	2940	2940	2940	2940	0
314	20240219	143300	47741165	2940	2940	2940	2940	0
315	20240219	143200	47741165	2940	2940	2940	2940	0
316	20240219	143100	47741165	2940	2940	2940	2940	0
317	20240219	143000	47741165	2940	2940	2940	2940	0
318	20240219	142900	47741165	2940	2940	2940	2940	0
319	20240219	142800	47741165	2940	2940	2940	2940	0
320	20240219	142700	47741165	2940	2940	2940	2940	0
321	20240219	142600	47741165	2940	2940	2940	2940	0
322	20240219	142500	47741165	2940	2940	2940	2940	0
323	20240219	142400	47741165	2940	2940	2940	2940	0
324	20240219	142300	47741165	2940	2940	2940	2940	0
325	20240219	142200	47741165	2940	2940	2940	2940	0
326	20240219	142100	47741165	2940	2940	2940	2940	0
327	20240219	142000	47741165	2940	2940	2940	2940	0
328	20240219	141900	47741165	2940	2940	2940	2940	0
329	20240219	141800	47741165	2940	2940	2940	2940	0
330	20240219	141700	47741165	2940	2940	2940	2940	1
331	20240219	141600	47738225	2935	2935	2935	2935	0
332	20240219	141500	47738225	2935	2935	2935	2935	53
333	20240219	141400	47582670	2935	2935	2935	2935	0
334	20240219	141300	47582670	2935	2935	2935	2935	0
335	20240219	141200	47582670	2935	2935	2935	2935	0
336	20240219	141100	47582670	2935	2935	2935	2935	0
337	20240219	141000	47582670	2935	2935	2935	2935	0
338	20240219	140900	47582670	2935	2935	2935	2935	0
339	20240219	140800	47582670	2935	2935	2935	2935	0
340	20240219	140700	47582670	2935	2935	2935	2935	2
341	20240219	140600	47576800	2935	2935	2935	2935	4
342	20240219	140500	47565060	2935	2940	2940	2935	57
343	20240219	140400	47397515	2935	2935	2940	2935	55
344	20240219	140300	47235840	2935	2940	2940	2935	103
345	20240219	140200	46933035	2935	2935	2935	2935	0
346	20240219	140100	46933035	2935	2935	2935	2935	1
347	20240219	140000	46930100	2935	2935	2935	2935	1
348	20240219	135900	46927165	2935	2940	2940	2935	51
349	20240219	135800	46777230	2935	2935	2935	2935	0
350	20240219	135700	46777230	2935	2935	2935	2935	1
351	20240219	135600	46774295	2935	2935	2935	2935	1
352	20240219	135500	46771360	2935	2940	2940	2935	41
353	20240219	135400	46650825	2940	2940	2940	2940	0
354	20240219	135300	46650825	2940	2940	2940	2940	0
355	20240219	135200	46650825	2940	2940	2940	2940	0
356	20240219	135100	46650825	2940	2940	2940	2940	0
357	20240219	135000	46650825	2940	2940	2940	2940	0
358	20240219	134900	46650825	2940	2940	2940	2940	5
359	20240219	134800	46636125	2935	2935	2935	2935	5
360	20240219	134700	46621450	2935	2935	2935	2935	0
361	20240219	134600	46621450	2935	2935	2935	2935	1
362	20240219	134500	46618515	2940	2940	2940	2940	0
363	20240219	134400	46618515	2940	2940	2940	2940	0
364	20240219	134300	46618515	2940	2940	2940	2940	0
365	20240219	134200	46618515	2940	2940	2940	2940	0
366	20240219	134100	46618515	2940	2940	2940	2940	0
367	20240219	134000	46618515	2940	2940	2940	2940	0
368	20240219	133900	46618515	2940	2940	2940	2940	0
369	20240219	133800	46618515	2940	2940	2940	2940	0
370	20240219	133700	46618515	2940	2940	2940	2940	0
371	20240219	133600	46618515	2940	2940	2940	2940	0
372	20240219	133500	46618515	2940	2940	2940	2940	0
373	20240219	133400	46618515	2940	2940	2940	2940	0
374	20240219	133300	46618515	2940	2940	2940	2940	0
375	20240219	133200	46618515	2940	2940	2940	2940	0
376	20240219	133100	46618515	2940	2940	2940	2940	0
377	20240219	133000	46618515	2940	2940	2940	2940	0
378	20240219	132900	46618515	2940	2940	2940	2940	113
379	20240219	132800	46286295	2940	2940	2940	2940	0
380	20240219	132700	46286295	2940	2940	2940	2940	0
381	20240219	132600	46286295	2940	2940	2940	2940	0
382	20240219	132500	46286295	2940	2940	2940	2940	0
383	20240219	132400	46286295	2940	2940	2940	2940	0
384	20240219	132300	46286295	2940	2940	2940	2940	0
385	20240219	132200	46286295	2940	2940	2940	2940	0
386	20240219	132100	46286295	2940	2940	2940	2940	0
387	20240219	132000	46286295	2940	2940	2940	2940	0
388	20240219	131900	46286295	2940	2940	2940	2940	0
389	20240219	131800	46286295	2940	2940	2940	2940	0
390	20240219	131700	46286295	2940	2940	2940	2940	0
391	20240219	131600	46286295	2940	2940	2940	2940	0
392	20240219	131500	46286295	2940	2940	2940	2940	0
393	20240219	131400	46286295	2940	2940	2940	2940	0
394	20240219	131300	46286295	2940	2940	2940	2940	0
395	20240219	131200	46286295	2940	2940	2940	2940	0
396	20240219	131100	46286295	2940	2940	2940	2940	0
397	20240219	131000	46286295	2940	2940	2940	2940	0
398	20240219	130900	46286295	2940	2940	2940	2940	0
399	20240219	130800	46286295	2940	2940	2940	2940	0
400	20240219	130700	46286295	2940	2940	2940	2940	0
401	20240219	130600	46286295	2940	2940	2940	2940	0
402	20240219	130500	46286295	2940	2940	2940	2940	0
403	20240219	130400	46286295	2940	2940	2940	2940	0
404	20240219	130300	46286295	2940	2940	2940	2940	0
405	20240219	130200	46286295	2940	2940	2940	2940	0
406	20240219	130100	46286295	2940	2940	2940	2940	0
407	20240219	130000	46286295	2940	2940	2940	2940	0
408	20240219	125900	46286295	2940	2940	2940	2940	0
409	20240219	125800	46286295	2940	2940	2940	2940	0
410	20240219	125700	46286295	2940	2940	2940	2940	1
411	20240219	125600	46283355	2940	2940	2940	2940	0
412	20240219	125500	46283355	2940	2940	2940	2940	0
413	20240219	125400	46283355	2940	2940	2940	2940	0
414	20240219	125300	46283355	2940	2940	2940	2940	0
415	20240219	125200	46283355	2940	2940	2940	2940	0
416	20240219	125100	46283355	2940	2940	2940	2940	0
417	20240219	125000	46283355	2940	2940	2940	2940	0
418	20240219	124900	46283355	2940	2940	2940	2940	0
419	20240219	124800	46283355	2940	2940	2940	2940	0
420	20240219	124700	46283355	2940	2940	2940	2940	1
421	20240219	124600	46280415	2940	2940	2940	2940	0
422	20240219	124500	46280415	2940	2940	2940	2940	0
423	20240219	124400	46280415	2940	2940	2940	2940	0
424	20240219	124300	46280415	2940	2940	2940	2940	0
425	20240219	124200	46280415	2940	2925	2940	2925	3
426	20240219	124100	46271625	2920	2920	2920	2920	2
427	20240219	124000	46265785	2925	2925	2925	2925	0
428	20240219	123900	46265785	2925	2925	2925	2925	100
429	20240219	123800	45973285	2925	2925	2925	2925	0
430	20240219	123700	45973285	2925	2925	2925	2925	1
431	20240219	123600	45970360	2920	2920	2920	2920	0
432	20240219	123500	45970360	2920	2920	2920	2920	0
433	20240219	123400	45970360	2920	2920	2920	2920	0
434	20240219	123300	45970360	2920	2920	2920	2920	143
435	20240219	123200	45552800	2920	2920	2920	2920	0
436	20240219	123100	45552800	2920	2920	2920	2920	0
437	20240219	123000	45552800	2920	2920	2920	2920	0
438	20240219	122900	45552800	2920	2920	2920	2920	0
439	20240219	122800	45552800	2920	2920	2920	2920	50
440	20240219	122700	45406800	2920	2920	2920	2920	1
441	20240219	122600	45403880	2910	2910	2910	2910	0
442	20240219	122500	45403880	2910	2910	2910	2910	0
443	20240219	122400	45403880	2910	2910	2910	2910	0
444	20240219	122300	45403880	2910	2910	2910	2910	0
445	20240219	122200	45403880	2910	2910	2910	2910	1
446	20240219	122100	45400970	2920	2920	2920	2920	0
447	20240219	122000	45400970	2920	2920	2920	2920	0
448	20240219	121900	45400970	2920	2920	2920	2920	0
449	20240219	121800	45400970	2920	2920	2920	2920	0
450	20240219	121700	45400970	2920	2920	2920	2920	0
451	20240219	121600	45400970	2920	2920	2920	2920	0
452	20240219	121500	45400970	2920	2920	2920	2920	0
453	20240219	121400	45400970	2920	2920	2920	2920	0
454	20240219	121300	45400970	2920	2920	2920	2920	0
455	20240219	121200	45400970	2920	2920	2920	2920	0
456	20240219	121100	45400970	2920	2920	2920	2920	0
457	20240219	121000	45400970	2920	2920	2920	2920	0
458	20240219	120900	45400970	2920	2920	2920	2920	0
459	20240219	120800	45400970	2920	2920	2920	2920	0
460	20240219	120700	45400970	2920	2920	2920	2920	0
461	20240219	120600	45400970	2920	2920	2920	2920	0
462	20240219	120500	45400970	2920	2920	2920	2920	0
463	20240219	120400	45400970	2920	2920	2920	2920	0
464	20240219	120300	45400970	2920	2920	2920	2920	0
465	20240219	120200	45400970	2920	2920	2920	2920	0
466	20240219	120100	45400970	2920	2920	2920	2920	0
467	20240219	120000	45400970	2920	2920	2920	2920	0
468	20240219	115900	45400970	2920	2920	2920	2920	0
469	20240219	115800	45400970	2920	2920	2920	2920	0
470	20240219	115700	45400970	2920	2920	2920	2920	0
471	20240219	115600	45400970	2920	2920	2920	2920	0
472	20240219	115500	45400970	2920	2920	2920	2920	0
473	20240219	115400	45400970	2920	2920	2920	2920	0
474	20240219	115300	45400970	2920	2920	2920	2920	0
475	20240219	115200	45400970	2920	2920	2920	2920	0
476	20240219	115100	45400970	2920	2920	2920	2920	0
477	20240219	115000	45400970	2920	2920	2920	2920	0
478	20240219	114900	45400970	2920	2920	2920	2920	0
479	20240219	114800	45400970	2920	2920	2920	2920	0
480	20240219	114700	45400970	2920	2920	2920	2920	0
481	20240219	114600	45400970	2920	2920	2920	2920	0
482	20240219	114500	45400970	2920	2920	2920	2920	0
483	20240219	114400	45400970	2920	2920	2920	2920	0
484	20240219	114300	45400970	2920	2920	2920	2920	1
485	20240219	114200	45398050	2905	2905	2905	2905	0
486	20240219	114100	45398050	2905	2905	2905	2905	0
487	20240219	114000	45398050	2905	2905	2905	2905	0
488	20240219	113900	45398050	2905	2905	2905	2905	0
489	20240219	113800	45398050	2905	2910	2910	2905	167
490	20240219	113700	44912895	2920	2920	2920	2920	0
491	20240219	113600	44912895	2920	2920	2920	2920	0
492	20240219	113500	44912895	2920	2920	2920	2920	0
493	20240219	113400	44912895	2920	2920	2920	2920	0
494	20240219	113300	44912895	2920	2920	2920	2920	200
495	20240219	113200	44328895	2920	2920	2920	2920	0
496	20240219	113100	44328895	2920	2920	2920	2920	0
497	20240219	113000	44328895	2920	2920	2920	2920	0
498	20240219	112900	44328895	2920	2920	2920	2920	0
499	20240219	112800	44328895	2920	2920	2920	2920	0
500	20240219	112700	44328895	2920	2920	2920	2920	0
501	20240219	112600	44328895	2920	2920	2920	2920	0
502	20240219	112500	44328895	2920	2920	2920	2920	0
503	20240219	112400	44328895	2920	2920	2920	2920	0
504	20240219	112300	44328895	2920	2920	2920	2920	0
505	20240219	112200	44328895	2920	2920	2920	2920	1
506	20240219	112100	44325975	2910	2910	2910	2910	0
507	20240219	112000	44325975	2910	2910	2910	2910	0
508	20240219	111900	44325975	2910	2910	2910	2910	0
509	20240219	111800	44325975	2910	2910	2910	2910	0
510	20240219	111700	44325975	2910	2910	2910	2910	0
511	20240219	111600	44325975	2910	2910	2910	2910	0
512	20240219	111500	44325975	2910	2910	2910	2910	1
513	20240219	111400	44323065	2905	2905	2905	2905	0
514	20240219	111300	44323065	2905	2915	2915	2905	551
515	20240219	111200	42722040	2920	2915	2920	2915	223
516	20240219	111100	42071975	2915	2915	2915	2915	0
517	20240219	111000	42071975	2915	2915	2915	2915	0
518	20240219	110900	42071975	2915	2915	2915	2915	0
519	20240219	110800	42071975	2915	2915	2915	2915	50
520	20240219	110700	41926225	2915	2915	2915	2910	151
521	20240219	110600	41486065	2915	2915	2915	2915	0
522	20240219	110500	41486065	2915	2915	2915	2915	0
523	20240219	110400	41486065	2915	2915	2915	2915	0
524	20240219	110300	41486065	2915	2915	2915	2915	0
525	20240219	110200	41486065	2915	2915	2915	2915	0
526	20240219	110100	41486065	2915	2915	2915	2915	0
527	20240219	110000	41486065	2915	2915	2915	2915	0
528	20240219	105900	41486065	2915	2915	2915	2915	0
529	20240219	105800	41486065	2915	2915	2915	2915	0
530	20240219	105700	41486065	2915	2915	2915	2915	0
531	20240219	105600	41486065	2915	2915	2915	2915	0
532	20240219	105500	41486065	2915	2915	2915	2915	0
533	20240219	105400	41486065	2915	2915	2915	2915	0
534	20240219	105300	41486065	2915	2915	2915	2915	0
535	20240219	105200	41486065	2915	2915	2915	2915	0
536	20240219	105100	41486065	2915	2915	2915	2915	0
537	20240219	105000	41486065	2915	2935	2935	2910	309
538	20240219	104900	40586350	2925	2910	2935	2910	494
539	20240219	104800	39146790	2900	2915	2915	2900	663
540	20240219	104700	37221810	2925	2925	2925	2925	0
541	20240219	104600	37221810	2925	2925	2925	2925	0
542	20240219	104500	37221810	2925	2925	2925	2925	0
543	20240219	104400	37221810	2925	2910	2935	2905	1020
544	20240219	104300	34247130	2910	2910	2910	2910	5
545	20240219	104200	34232580	2930	2930	2930	2930	0
546	20240219	104100	34232580	2930	2930	2930	2930	0
547	20240219	104000	34232580	2930	2930	2930	2930	0
548	20240219	103900	34232580	2930	2930	2930	2930	0
549	20240219	103800	34232580	2930	2930	2930	2930	0
550	20240219	103700	34232580	2930	2930	2930	2930	0
551	20240219	103600	34232580	2930	2930	2930	2930	0
552	20240219	103500	34232580	2930	2910	2940	2905	834
553	20240219	103400	31796685	2930	2930	2930	2930	0
554	20240219	103300	31796685	2930	2930	2930	2930	0
555	20240219	103200	31796685	2930	2915	2940	2910	1768
556	20240219	103100	26633545	2930	2940	2940	2930	375
557	20240219	103000	25534785	2930	2915	2940	2905	826
558	20240219	102900	23126475	2920	2920	2920	2920	0
559	20240219	102800	23126475	2920	2925	2945	2915	5
560	20240219	102700	23111850	2930	2925	2940	2905	1166
561	20240219	102600	19702575	2910	2930	2930	2905	371
562	20240219	102500	18622905	2930	2930	2930	2930	0
563	20240219	102400	18622905	2930	2930	2930	2930	0
564	20240219	102300	18622905	2930	2930	2930	2930	0
565	20240219	102200	18622905	2930	2930	2930	2930	0
566	20240219	102100	18622905	2930	2930	2930	2930	0
567	20240219	102000	18622905	2930	2930	2930	2930	0
568	20240219	101900	18622905	2930	2930	2930	2930	0
569	20240219	101800	18622905	2930	2930	2930	2930	0
570	20240219	101700	18622905	2930	2930	2930	2930	0
571	20240219	101600	18622905	2930	2940	2940	2930	2
572	20240219	101500	18617035	2900	2925	2925	2900	747
573	20240219	101400	16442825	2945	2945	2945	2945	0
574	20240219	101300	16442825	2945	2935	2945	2935	7
575	20240219	101200	16422270	2935	2935	2935	2935	0
576	20240219	101100	16422270	2935	2935	2935	2935	5
577	20240219	101000	16407595	2935	2935	2935	2935	0
578	20240219	100900	16407595	2935	2935	2935	2935	3
579	20240219	100800	16398790	2935	2925	2935	2925	6
580	20240219	100700	16381190	2915	2915	2915	2915	0
581	20240219	100600	16381190	2915	2915	2915	2915	0
582	20240219	100500	16381190	2915	2910	2915	2905	900
583	20240219	100400	13762625	2935	2930	2935	2910	2203
584	20240219	100300	7332410	2935	2935	2935	2935	0
585	20240219	100200	7332410	2935	2935	2935	2935	0
586	20240219	100100	7332410	2935	2935	2935	2935	0
587	20240219	100000	7332410	2935	2935	2935	2935	0
588	20240219	095900	7332410	2935	2935	2935	2935	0
589	20240219	095800	7332410	2935	2935	2935	2935	10
590	20240219	095700	7303060	2935	2935	2935	2935	0
591	20240219	095600	7303060	2935	2935	2935	2935	0
592	20240219	095500	7303060	2935	2935	2935	2935	0
593	20240219	095400	7303060	2935	2935	2935	2935	0
594	20240219	095300	7303060	2935	2935	2935	2935	0
595	20240219	095200	7303060	2935	2935	2935	2935	0
596	20240219	095100	7303060	2935	2935	2935	2935	0
597	20240219	095000	7303060	2935	2935	2935	2935	0
598	20240219	094900	7303060	2935	2935	2935	2935	0
599	20240219	094800	7303060	2935	2935	2935	2935	0
600	20240219	094700	7303060	2935	2935	2935	2935	0
601	20240219	094600	7303060	2935	2935	2935	2935	1
602	20240219	094500	7300125	2935	2935	2935	2935	1
603	20240219	094400	7297190	2935	2935	2935	2935	2
604	20240219	094300	7291320	2935	2935	2935	2935	0
605	20240219	094200	7291320	2935	2935	2935	2935	1
606	20240219	094100	7288385	2935	2935	2935	2935	5
607	20240219	094000	7273710	2935	2935	2935	2935	0
608	20240219	093900	7273710	2935	2935	2935	2935	0
609	20240219	093800	7273710	2935	2935	2935	2935	11
610	20240219	093700	7241425	2940	2935	2940	2935	57
611	20240219	093600	7074125	2935	2935	2935	2935	36
612	20240219	093500	6968465	2935	2940	2940	2935	1001
613	20240219	093400	4030515	2945	2945	2945	2945	0
614	20240219	093300	4030515	2945	2945	2945	2945	0
615	20240219	093200	4030515	2945	2945	2945	2945	0
616	20240219	093100	4030515	2945	2945	2945	2945	0
617	20240219	093000	4030515	2945	2945	2945	2945	0
618	20240219	092900	4030515	2945	2945	2945	2945	0
619	20240219	092800	4030515	2945	2945	2945	2945	0
620	20240219	092700	4030515	2945	2945	2945	2945	0
621	20240219	092600	4030515	2945	2945	2945	2945	0
622	20240219	092500	4030515	2945	2945	2945	2945	0
623	20240219	092400	4030515	2945	2945	2945	2945	0
624	20240219	092300	4030515	2945	2945	2945	2945	0
625	20240219	092200	4030515	2945	2945	2945	2945	0
626	20240219	092100	4030515	2945	2945	2945	2945	0
627	20240219	092000	4030515	2945	2945	2945	2945	0
628	20240219	091900	4030515	2945	2945	2945	2945	0
629	20240219	091800	4030515	2945	2945	2945	2945	0
630	20240219	091700	4030515	2945	2945	2945	2945	0
631	20240219	091600	4030515	2945	2945	2945	2945	0
632	20240219	091500	4030515	2945	2945	2945	2945	0
633	20240219	091400	4030515	2945	2945	2945	2945	0
634	20240219	091300	4030515	2945	2945	2945	2945	0
635	20240219	091200	4030515	2945	2945	2945	2945	1
636	20240219	091100	4027570	2935	2935	2935	2935	1
637	20240219	091000	4024635	2945	2945	2945	2945	0
638	20240219	090900	4024635	2945	2945	2945	2945	0
639	20240219	090800	4024635	2945	2945	2945	2945	0
640	20240219	090700	4024635	2945	2935	2945	2935	7
641	20240219	090600	4004080	2935	2935	2935	2935	1
642	20240219	090500	4001145	2935	2940	2940	2935	110
643	20240219	090400	3678290	2940	2940	2940	2940	1
644	20240219	090300	3675350	2940	2940	2940	2940	1
645	20240219	090200	3672410	2940	2940	2940	2940	0
646	20240219	090100	3672410	2940	2940	2940	2940	1
647	20240219	090000	3669470	2945	2945	2945	2945	1246