KissMeData/208350/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	203300	24397830	4060	4060	4060	4060	226
3	20240219	203200	24397830	4060	4060	4060	4060	0
4	20240219	203100	24397830	4060	4060	4060	4060	0
5	20240219	203000	24397830	4060	4060	4060	4060	0
6	20240219	202900	24397830	4060	4060	4060	4060	0
7	20240219	202800	24397830	4060	4060	4060	4060	0
8	20240219	202700	24397830	4060	4060	4060	4060	0
9	20240219	202600	24397830	4060	4060	4060	4060	0
10	20240219	202500	24397830	4060	4060	4060	4060	0
11	20240219	202400	24397830	4060	4060	4060	4060	0
12	20240219	202300	24397830	4060	4060	4060	4060	0
13	20240219	202200	24397830	4060	4060	4060	4060	0
14	20240219	202100	24397830	4060	4060	4060	4060	0
15	20240219	202000	24397830	4060	4060	4060	4060	0
16	20240219	201900	24397830	4060	4060	4060	4060	0
17	20240219	201800	24397830	4060	4060	4060	4060	0
18	20240219	201700	24397830	4060	4060	4060	4060	0
19	20240219	201600	24397830	4060	4060	4060	4060	0
20	20240219	201500	24397830	4060	4060	4060	4060	0
21	20240219	201400	24397830	4060	4060	4060	4060	0
22	20240219	201300	24397830	4060	4060	4060	4060	0
23	20240219	201200	24397830	4060	4060	4060	4060	0
24	20240219	201100	24397830	4060	4060	4060	4060	0
25	20240219	201000	24397830	4060	4060	4060	4060	0
26	20240219	200900	24397830	4060	4060	4060	4060	0
27	20240219	200800	24397830	4060	4060	4060	4060	0
28	20240219	200700	24397830	4060	4060	4060	4060	0
29	20240219	200600	24397830	4060	4060	4060	4060	0
30	20240219	200500	24397830	4060	4060	4060	4060	0
31	20240219	200400	24397830	4060	4060	4060	4060	0
32	20240219	200300	24397830	4060	4060	4060	4060	226
33	20240219	200200	24397830	4060	4060	4060	4060	0
34	20240219	200100	24397830	4060	4060	4060	4060	0
35	20240219	200000	24397830	4060	4060	4060	4060	0
36	20240219	195900	24397830	4060	4060	4060	4060	0
37	20240219	195800	24397830	4060	4060	4060	4060	0
38	20240219	195700	24397830	4060	4060	4060	4060	0
39	20240219	195600	24397830	4060	4060	4060	4060	0
40	20240219	195500	24397830	4060	4060	4060	4060	0
41	20240219	195400	24397830	4060	4060	4060	4060	0
42	20240219	195300	24397830	4060	4060	4060	4060	0
43	20240219	195200	24397830	4060	4060	4060	4060	0
44	20240219	195100	24397830	4060	4060	4060	4060	0
45	20240219	195000	24397830	4060	4060	4060	4060	0
46	20240219	194900	24397830	4060	4060	4060	4060	0
47	20240219	194800	24397830	4060	4060	4060	4060	0
48	20240219	194700	24397830	4060	4060	4060	4060	0
49	20240219	194600	24397830	4060	4060	4060	4060	0
50	20240219	194500	24397830	4060	4060	4060	4060	0
51	20240219	194400	24397830	4060	4060	4060	4060	0
52	20240219	194300	24397830	4060	4060	4060	4060	0
53	20240219	194200	24397830	4060	4060	4060	4060	0
54	20240219	194100	24397830	4060	4060	4060	4060	0
55	20240219	194000	24397830	4060	4060	4060	4060	0
56	20240219	193900	24397830	4060	4060	4060	4060	0
57	20240219	193800	24397830	4060	4060	4060	4060	0
58	20240219	193700	24397830	4060	4060	4060	4060	0
59	20240219	193600	24397830	4060	4060	4060	4060	0
60	20240219	193500	24397830	4060	4060	4060	4060	0
61	20240219	193400	24397830	4060	4060	4060	4060	0
62	20240219	193300	24397830	4060	4060	4060	4060	226
63	20240219	193200	24397830	4060	4060	4060	4060	0
64	20240219	193100	24397830	4060	4060	4060	4060	0
65	20240219	193000	24397830	4060	4060	4060	4060	0
66	20240219	192900	24397830	4060	4060	4060	4060	0
67	20240219	192800	24397830	4060	4060	4060	4060	0
68	20240219	192700	24397830	4060	4060	4060	4060	0
69	20240219	192600	24397830	4060	4060	4060	4060	0
70	20240219	192500	24397830	4060	4060	4060	4060	0
71	20240219	192400	24397830	4060	4060	4060	4060	0
72	20240219	192300	24397830	4060	4060	4060	4060	0
73	20240219	192200	24397830	4060	4060	4060	4060	0
74	20240219	192100	24397830	4060	4060	4060	4060	0
75	20240219	192000	24397830	4060	4060	4060	4060	0
76	20240219	191900	24397830	4060	4060	4060	4060	0
77	20240219	191800	24397830	4060	4060	4060	4060	0
78	20240219	191700	24397830	4060	4060	4060	4060	0
79	20240219	191600	24397830	4060	4060	4060	4060	0
80	20240219	191500	24397830	4060	4060	4060	4060	0
81	20240219	191400	24397830	4060	4060	4060	4060	0
82	20240219	191300	24397830	4060	4060	4060	4060	0
83	20240219	191200	24397830	4060	4060	4060	4060	0
84	20240219	191100	24397830	4060	4060	4060	4060	0
85	20240219	191000	24397830	4060	4060	4060	4060	0
86	20240219	190900	24397830	4060	4060	4060	4060	0
87	20240219	190800	24397830	4060	4060	4060	4060	0
88	20240219	190700	24397830	4060	4060	4060	4060	0
89	20240219	190600	24397830	4060	4060	4060	4060	0
90	20240219	190500	24397830	4060	4060	4060	4060	0
91	20240219	190400	24397830	4060	4060	4060	4060	0
92	20240219	190300	24397830	4060	4060	4060	4060	226
93	20240219	190200	24397830	4060	4060	4060	4060	0
94	20240219	190100	24397830	4060	4060	4060	4060	0
95	20240219	190000	24397830	4060	4060	4060	4060	0
96	20240219	185900	24397830	4060	4060	4060	4060	0
97	20240219	185800	24397830	4060	4060	4060	4060	0
98	20240219	185700	24397830	4060	4060	4060	4060	0
99	20240219	185600	24397830	4060	4060	4060	4060	0
100	20240219	185500	24397830	4060	4060	4060	4060	0
101	20240219	185400	24397830	4060	4060	4060	4060	0
102	20240219	185300	24397830	4060	4060	4060	4060	0
103	20240219	185200	24397830	4060	4060	4060	4060	0
104	20240219	185100	24397830	4060	4060	4060	4060	0
105	20240219	185000	24397830	4060	4060	4060	4060	0
106	20240219	184900	24397830	4060	4060	4060	4060	0
107	20240219	184800	24397830	4060	4060	4060	4060	0
108	20240219	184700	24397830	4060	4060	4060	4060	0
109	20240219	184600	24397830	4060	4060	4060	4060	0
110	20240219	184500	24397830	4060	4060	4060	4060	0
111	20240219	184400	24397830	4060	4060	4060	4060	0
112	20240219	184300	24397830	4060	4060	4060	4060	0
113	20240219	184200	24397830	4060	4060	4060	4060	0
114	20240219	184100	24397830	4060	4060	4060	4060	0
115	20240219	184000	24397830	4060	4060	4060	4060	0
116	20240219	183900	24397830	4060	4060	4060	4060	0
117	20240219	183800	24397830	4060	4060	4060	4060	0
118	20240219	183700	24397830	4060	4060	4060	4060	0
119	20240219	183600	24397830	4060	4060	4060	4060	0
120	20240219	183500	24397830	4060	4060	4060	4060	0
121	20240219	183400	24397830	4060	4060	4060	4060	0
122	20240219	183300	24397830	4060	4060	4060	4060	226
123	20240219	183200	24397830	4060	4060	4060	4060	0
124	20240219	183100	24397830	4060	4060	4060	4060	0
125	20240219	183000	24397830	4060	4060	4060	4060	0
126	20240219	182900	24397830	4060	4060	4060	4060	0
127	20240219	182800	24397830	4060	4060	4060	4060	0
128	20240219	182700	24397830	4060	4060	4060	4060	0
129	20240219	182600	24397830	4060	4060	4060	4060	0
130	20240219	182500	24397830	4060	4060	4060	4060	0
131	20240219	182400	24397830	4060	4060	4060	4060	0
132	20240219	182300	24397830	4060	4060	4060	4060	0
133	20240219	182200	24397830	4060	4060	4060	4060	0
134	20240219	182100	24397830	4060	4060	4060	4060	0
135	20240219	182000	24397830	4060	4060	4060	4060	0
136	20240219	181900	24397830	4060	4060	4060	4060	0
137	20240219	181800	24397830	4060	4060	4060	4060	0
138	20240219	181700	24397830	4060	4060	4060	4060	0
139	20240219	181600	24397830	4060	4060	4060	4060	0
140	20240219	181500	24397830	4060	4060	4060	4060	0
141	20240219	181400	24397830	4060	4060	4060	4060	0
142	20240219	181300	24397830	4060	4060	4060	4060	0
143	20240219	181200	24397830	4060	4060	4060	4060	0
144	20240219	181100	24397830	4060	4060	4060	4060	0
145	20240219	181000	24397830	4060	4060	4060	4060	0
146	20240219	180900	24397830	4060	4060	4060	4060	0
147	20240219	180800	24397830	4060	4060	4060	4060	0
148	20240219	180700	24397830	4060	4060	4060	4060	0
149	20240219	180600	24397830	4060	4060	4060	4060	0
150	20240219	180500	24397830	4060	4060	4060	4060	0
151	20240219	180400	24397830	4060	4060	4060	4060	0
152	20240219	180300	24397830	4060	4060	4060	4060	226
153	20240219	180200	24397830	4060	4060	4060	4060	0
154	20240219	180100	24397830	4060	4060	4060	4060	0
155	20240219	180000	24397830	4060	4060	4060	4060	0
156	20240219	175900	24397830	4060	4060	4060	4060	0
157	20240219	175800	24397830	4060	4060	4060	4060	0
158	20240219	175700	24397830	4060	4060	4060	4060	0
159	20240219	175600	24397830	4060	4060	4060	4060	0
160	20240219	175500	24397830	4060	4060	4060	4060	0
161	20240219	175400	24397830	4060	4060	4060	4060	0
162	20240219	175300	24397830	4060	4060	4060	4060	0
163	20240219	175200	24397830	4060	4060	4060	4060	0
164	20240219	175100	24397830	4060	4060	4060	4060	0
165	20240219	175000	24397830	4060	4060	4060	4060	0
166	20240219	174900	24397830	4060	4060	4060	4060	0
167	20240219	174800	24397830	4060	4060	4060	4060	0
168	20240219	174700	24397830	4060	4060	4060	4060	0
169	20240219	174600	24397830	4060	4060	4060	4060	0
170	20240219	174500	24397830	4060	4060	4060	4060	0
171	20240219	174400	24397830	4060	4060	4060	4060	0
172	20240219	174300	24397830	4060	4060	4060	4060	0
173	20240219	174200	24397830	4060	4060	4060	4060	0
174	20240219	174100	24397830	4060	4060	4060	4060	0
175	20240219	174000	24397830	4060	4060	4060	4060	0
176	20240219	173900	24397830	4060	4060	4060	4060	0
177	20240219	173800	24397830	4060	4060	4060	4060	0
178	20240219	173700	24397830	4060	4060	4060	4060	0
179	20240219	173600	24397830	4060	4060	4060	4060	0
180	20240219	173500	24397830	4060	4060	4060	4060	0
181	20240219	173400	24397830	4060	4060	4060	4060	0
182	20240219	173300	24397830	4060	4060	4060	4060	226
183	20240219	173200	24397830	4060	4060	4060	4060	0
184	20240219	173100	24397830	4060	4060	4060	4060	0
185	20240219	173000	24397830	4060	4060	4060	4060	0
186	20240219	172900	24397830	4060	4060	4060	4060	0
187	20240219	172800	24397830	4060	4060	4060	4060	0
188	20240219	172700	24397830	4060	4060	4060	4060	0
189	20240219	172600	24397830	4060	4060	4060	4060	0
190	20240219	172500	24397830	4060	4060	4060	4060	0
191	20240219	172400	24397830	4060	4060	4060	4060	0
192	20240219	172300	24397830	4060	4060	4060	4060	0
193	20240219	172200	24397830	4060	4060	4060	4060	0
194	20240219	172100	24397830	4060	4060	4060	4060	0
195	20240219	172000	24397830	4060	4060	4060	4060	0
196	20240219	171900	24397830	4060	4060	4060	4060	0
197	20240219	171800	24397830	4060	4060	4060	4060	0
198	20240219	171700	24397830	4060	4060	4060	4060	0
199	20240219	171600	24397830	4060	4060	4060	4060	0
200	20240219	171500	24397830	4060	4060	4060	4060	0
201	20240219	171400	24397830	4060	4060	4060	4060	0
202	20240219	171300	24397830	4060	4060	4060	4060	0
203	20240219	171200	24397830	4060	4060	4060	4060	0
204	20240219	171100	24397830	4060	4060	4060	4060	0
205	20240219	171000	24397830	4060	4060	4060	4060	0
206	20240219	170900	24397830	4060	4060	4060	4060	0
207	20240219	170800	24397830	4060	4060	4060	4060	0
208	20240219	170700	24397830	4060	4060	4060	4060	0
209	20240219	170600	24397830	4060	4060	4060	4060	0
210	20240219	170500	24397830	4060	4060	4060	4060	0
211	20240219	170400	24397830	4060	4060	4060	4060	0
212	20240219	170300	24397830	4060	4060	4060	4060	226
213	20240219	170200	24397830	4060	4060	4060	4060	0
214	20240219	170100	24397830	4060	4060	4060	4060	0
215	20240219	170000	24397830	4060	4060	4060	4060	0
216	20240219	165900	24397830	4060	4060	4060	4060	0
217	20240219	165800	24397830	4060	4060	4060	4060	0
218	20240219	165700	24397830	4060	4060	4060	4060	0
219	20240219	165600	24397830	4060	4060	4060	4060	0
220	20240219	165500	24397830	4060	4060	4060	4060	0
221	20240219	165400	24397830	4060	4060	4060	4060	0
222	20240219	165300	24397830	4060	4060	4060	4060	0
223	20240219	165200	24397830	4060	4060	4060	4060	0
224	20240219	165100	24397830	4060	4060	4060	4060	0
225	20240219	165000	24397830	4060	4060	4060	4060	0
226	20240219	164900	24397830	4060	4060	4060	4060	0
227	20240219	164800	24397830	4060	4060	4060	4060	0
228	20240219	164700	24397830	4060	4060	4060	4060	0
229	20240219	164600	24397830	4060	4060	4060	4060	0
230	20240219	164500	24397830	4060	4060	4060	4060	0
231	20240219	164400	24397830	4060	4060	4060	4060	0
232	20240219	164300	24397830	4060	4060	4060	4060	0
233	20240219	164200	24397830	4060	4060	4060	4060	0
234	20240219	164100	24397830	4060	4060	4060	4060	0
235	20240219	164000	24397830	4060	4060	4060	4060	0
236	20240219	163900	24397830	4060	4060	4060	4060	0
237	20240219	163800	24397830	4060	4060	4060	4060	0
238	20240219	163700	24397830	4060	4060	4060	4060	0
239	20240219	163600	24397830	4060	4060	4060	4060	0
240	20240219	163500	24397830	4060	4060	4060	4060	0
241	20240219	163400	24397830	4060	4060	4060	4060	0
242	20240219	163300	24397830	4060	4060	4060	4060	226
243	20240219	163200	24397830	4060	4060	4060	4060	0
244	20240219	163100	24397830	4060	4060	4060	4060	0
245	20240219	163000	24397830	4060	4060	4060	4060	0
246	20240219	162900	24397830	4060	4060	4060	4060	0
247	20240219	162800	24397830	4060	4060	4060	4060	0
248	20240219	162700	24397830	4060	4060	4060	4060	0
249	20240219	162600	24397830	4060	4060	4060	4060	0
250	20240219	162500	24397830	4060	4060	4060	4060	0
251	20240219	162400	24397830	4060	4060	4060	4060	0
252	20240219	162300	24397830	4060	4060	4060	4060	0
253	20240219	162200	24397830	4060	4060	4060	4060	0
254	20240219	162100	24397830	4060	4060	4060	4060	0
255	20240219	162000	24397830	4060	4060	4060	4060	0
256	20240219	161900	24397830	4060	4060	4060	4060	0
257	20240219	161800	24397830	4060	4060	4060	4060	0
258	20240219	161700	24397830	4060	4060	4060	4060	0
259	20240219	161600	24397830	4060	4060	4060	4060	0
260	20240219	161500	24397830	4060	4060	4060	4060	0
261	20240219	161400	24397830	4060	4060	4060	4060	0
262	20240219	161300	24397830	4060	4060	4060	4060	0
263	20240219	161200	24397830	4060	4060	4060	4060	0
264	20240219	161100	24397830	4060	4060	4060	4060	0
265	20240219	161000	24397830	4060	4060	4060	4060	0
266	20240219	160900	24397830	4060	4060	4060	4060	0
267	20240219	160800	24397830	4060	4060	4060	4060	0
268	20240219	160700	24397830	4060	4060	4060	4060	0
269	20240219	160600	24397830	4060	4060	4060	4060	0
270	20240219	160500	24397830	4060	4060	4060	4060	0
271	20240219	160400	24397830	4060	4060	4060	4060	0
272	20240219	160300	24397830	4060	4060	4060	4060	226
273	20240219	160200	24397830	4060	4060	4060	4060	0
274	20240219	160100	24397830	4060	4060	4060	4060	0
275	20240219	160000	24397830	4060	4060	4060	4060	0
276	20240219	155900	24397830	4060	4060	4060	4060	0
277	20240219	155800	24397830	4060	4060	4060	4060	0
278	20240219	155700	24397830	4060	4060	4060	4060	0
279	20240219	155600	24397830	4060	4060	4060	4060	0
280	20240219	155500	24397830	4060	4060	4060	4060	0
281	20240219	155400	24397830	4060	4060	4060	4060	0
282	20240219	155300	24397830	4060	4060	4060	4060	0
283	20240219	155200	24397830	4060	4060	4060	4060	0
284	20240219	155100	24397830	4060	4060	4060	4060	0
285	20240219	155000	24397830	4060	4060	4060	4060	0
286	20240219	154900	24397830	4060	4060	4060	4060	0
287	20240219	154800	24397830	4060	4060	4060	4060	0
288	20240219	154700	24397830	4060	4060	4060	4060	0
289	20240219	154600	24397830	4060	4060	4060	4060	0
290	20240219	154500	24397830	4060	4060	4060	4060	0
291	20240219	154400	24397830	4060	4060	4060	4060	0
292	20240219	154300	24397830	4060	4060	4060	4060	0
293	20240219	154200	24397830	4060	4060	4060	4060	0
294	20240219	154100	24397830	4060	4060	4060	4060	0
295	20240219	154000	24397830	4060	4060	4060	4060	0
296	20240219	153900	24397830	4060	4060	4060	4060	0
297	20240219	153800	24397830	4060	4060	4060	4060	0
298	20240219	153700	24397830	4060	4060	4060	4060	0
299	20240219	153600	24397830	4060	4060	4060	4060	0
300	20240219	153500	24397830	4060	4060	4060	4060	0
301	20240219	153400	24397830	4060	4060	4060	4060	0
302	20240219	153300	24397830	4060	4060	4060	4060	226
303	20240219	153200	24397830	4060	4060	4060	4060	0
304	20240219	153100	24397830	4060	4060	4060	4060	0
305	20240219	153000	24397830	4060	4060	4060	4060	226
306	20240219	152900	23480270	4060	4060	4060	4060	0
307	20240219	152800	23480270	4060	4060	4060	4060	0
308	20240219	152700	23480270	4060	4060	4060	4060	0
309	20240219	152600	23480270	4060	4060	4060	4060	0
310	20240219	152500	23480270	4060	4060	4060	4060	0
311	20240219	152400	23480270	4060	4060	4060	4060	0
312	20240219	152300	23480270	4060	4060	4060	4060	0
313	20240219	152200	23480270	4060	4060	4060	4060	0
314	20240219	152100	23480270	4060	4060	4060	4060	0
315	20240219	152000	23480270	4060	4060	4060	4060	0
316	20240219	151900	23480270	4060	4060	4060	4060	1
317	20240219	151800	23476210	4060	4060	4060	4060	1
318	20240219	151700	23472150	4060	4055	4060	4055	40
319	20240219	151600	23309940	4055	4055	4055	4055	0
320	20240219	151500	23309940	4055	4055	4055	4055	0
321	20240219	151400	23309940	4055	4055	4055	4055	0
322	20240219	151300	23309940	4055	4055	4055	4055	0
323	20240219	151200	23309940	4055	4055	4055	4055	1
324	20240219	151100	23305885	4055	4055	4055	4055	0
325	20240219	151000	23305885	4055	4055	4055	4055	0
326	20240219	150900	23305885	4055	4055	4055	4055	0
327	20240219	150800	23305885	4055	4055	4055	4055	0
328	20240219	150700	23305885	4055	4055	4055	4055	11
329	20240219	150600	23261280	4060	4060	4060	4060	0
330	20240219	150500	23261280	4060	4060	4060	4060	0
331	20240219	150400	23261280	4060	4060	4060	4060	0
332	20240219	150300	23261280	4060	4060	4060	4060	0
333	20240219	150200	23261280	4060	4060	4060	4060	0
334	20240219	150100	23261280	4060	4060	4060	4060	12
335	20240219	150000	23212560	4060	4060	4060	4060	0
336	20240219	145900	23212560	4060	4060	4060	4060	0
337	20240219	145800	23212560	4060	4060	4060	4060	0
338	20240219	145700	23212560	4060	4060	4060	4060	4
339	20240219	145600	23196320	4060	4060	4060	4060	0
340	20240219	145500	23196320	4060	4060	4060	4060	0
341	20240219	145400	23196320	4060	4060	4060	4060	0
342	20240219	145300	23196320	4060	4060	4060	4060	0
343	20240219	145200	23196320	4060	4060	4060	4060	0
344	20240219	145100	23196320	4060	4060	4060	4060	0
345	20240219	145000	23196320	4060	4060	4060	4060	0
346	20240219	144900	23196320	4060	4060	4060	4060	0
347	20240219	144800	23196320	4060	4060	4060	4060	0
348	20240219	144700	23196320	4060	4060	4060	4060	0
349	20240219	144600	23196320	4060	4060	4060	4060	0
350	20240219	144500	23196320	4060	4060	4060	4060	0
351	20240219	144400	23196320	4060	4060	4060	4060	0
352	20240219	144300	23196320	4060	4060	4060	4060	0
353	20240219	144200	23196320	4060	4060	4060	4060	0
354	20240219	144100	23196320	4060	4060	4060	4060	0
355	20240219	144000	23196320	4060	4060	4060	4060	0
356	20240219	143900	23196320	4060	4060	4060	4060	0
357	20240219	143800	23196320	4060	4060	4060	4060	0
358	20240219	143700	23196320	4060	4060	4060	4060	0
359	20240219	143600	23196320	4060	4060	4060	4060	0
360	20240219	143500	23196320	4060	4060	4060	4060	0
361	20240219	143400	23196320	4060	4060	4060	4060	0
362	20240219	143300	23196320	4060	4060	4060	4060	0
363	20240219	143200	23196320	4060	4060	4060	4060	0
364	20240219	143100	23196320	4060	4060	4060	4060	0
365	20240219	143000	23196320	4060	4060	4060	4060	0
366	20240219	142900	23196320	4060	4060	4060	4060	0
367	20240219	142800	23196320	4060	4060	4060	4060	0
368	20240219	142700	23196320	4060	4060	4060	4060	0
369	20240219	142600	23196320	4060	4060	4060	4060	172
370	20240219	142500	22498000	4060	4060	4060	4060	0
371	20240219	142400	22498000	4060	4060	4060	4060	3
372	20240219	142300	22485820	4060	4060	4060	4060	0
373	20240219	142200	22485820	4060	4060	4060	4060	0
374	20240219	142100	22485820	4060	4060	4060	4060	98
375	20240219	142000	22087940	4045	4045	4045	4045	0
376	20240219	141900	22087940	4045	4045	4045	4045	0
377	20240219	141800	22087940	4045	4045	4045	4045	0
378	20240219	141700	22087940	4045	4045	4045	4045	0
379	20240219	141600	22087940	4045	4045	4045	4045	0
380	20240219	141500	22087940	4045	4045	4045	4045	0
381	20240219	141400	22087940	4045	4045	4045	4045	0
382	20240219	141300	22087940	4045	4045	4045	4045	2
383	20240219	141200	22079850	4035	4035	4035	4035	0
384	20240219	141100	22079850	4035	4035	4035	4035	0
385	20240219	141000	22079850	4035	4035	4035	4035	0
386	20240219	140900	22079850	4035	4035	4035	4035	0
387	20240219	140800	22079850	4035	4035	4035	4035	0
388	20240219	140700	22079850	4035	4035	4035	4035	0
389	20240219	140600	22079850	4035	4035	4035	4035	0
390	20240219	140500	22079850	4035	4040	4040	4035	1652
391	20240219	140400	15409190	4045	4045	4045	4045	0
392	20240219	140300	15409190	4045	4045	4045	4045	0
393	20240219	140200	15409190	4045	4045	4045	4045	0
394	20240219	140100	15409190	4045	4045	4045	4045	0
395	20240219	140000	15409190	4045	4045	4045	4045	0
396	20240219	135900	15409190	4045	4045	4045	4045	1
397	20240219	135800	15405145	4050	4050	4050	4050	0
398	20240219	135700	15405145	4050	4050	4050	4050	0
399	20240219	135600	15405145	4050	4050	4050	4050	0
400	20240219	135500	15405145	4050	4050	4050	4050	0
401	20240219	135400	15405145	4050	4050	4050	4050	0
402	20240219	135300	15405145	4050	4050	4050	4050	0
403	20240219	135200	15405145	4050	4050	4050	4050	0
404	20240219	135100	15405145	4050	4050	4050	4050	0
405	20240219	135000	15405145	4050	4050	4050	4050	0
406	20240219	134900	15405145	4050	4050	4050	4050	0
407	20240219	134800	15405145	4050	4050	4050	4050	0
408	20240219	134700	15405145	4050	4050	4050	4050	0
409	20240219	134600	15405145	4050	4050	4050	4050	0
410	20240219	134500	15405145	4050	4050	4050	4050	0
411	20240219	134400	15405145	4050	4050	4050	4050	0
412	20240219	134300	15405145	4050	4050	4050	4050	0
413	20240219	134200	15405145	4050	4050	4050	4050	0
414	20240219	134100	15405145	4050	4050	4050	4050	36
415	20240219	134000	15259345	4050	4050	4050	4050	0
416	20240219	133900	15259345	4050	4050	4050	4050	0
417	20240219	133800	15259345	4050	4050	4050	4050	5
418	20240219	133700	15239095	4060	4060	4060	4060	0
419	20240219	133600	15239095	4060	4060	4060	4060	0
420	20240219	133500	15239095	4060	4060	4060	4060	0
421	20240219	133400	15239095	4060	4060	4060	4060	0
422	20240219	133300	15239095	4060	4060	4060	4060	0
423	20240219	133200	15239095	4060	4060	4060	4060	0
424	20240219	133100	15239095	4060	4060	4060	4060	0
425	20240219	133000	15239095	4060	4060	4060	4060	0
426	20240219	132900	15239095	4060	4060	4060	4060	0
427	20240219	132800	15239095	4060	4060	4060	4060	0
428	20240219	132700	15239095	4060	4050	4060	4050	26
429	20240219	132600	15133735	4035	4035	4035	4035	0
430	20240219	132500	15133735	4035	4035	4035	4035	0
431	20240219	132400	15133735	4035	4035	4035	4035	0
432	20240219	132300	15133735	4035	4035	4035	4035	0
433	20240219	132200	15133735	4035	4035	4035	4035	0
434	20240219	132100	15133735	4035	4035	4035	4035	0
435	20240219	132000	15133735	4035	4035	4035	4035	0
436	20240219	131900	15133735	4035	4035	4035	4035	0
437	20240219	131800	15133735	4035	4035	4035	4035	0
438	20240219	131700	15133735	4035	4035	4035	4035	0
439	20240219	131600	15133735	4035	4035	4035	4035	0
440	20240219	131500	15133735	4035	4035	4035	4035	0
441	20240219	131400	15133735	4035	4035	4035	4035	0
442	20240219	131300	15133735	4035	4035	4035	4035	0
443	20240219	131200	15133735	4035	4035	4035	4035	0
444	20240219	131100	15133735	4035	4035	4035	4035	0
445	20240219	131000	15133735	4035	4035	4035	4035	0
446	20240219	130900	15133735	4035	4035	4035	4035	0
447	20240219	130800	15133735	4035	4035	4035	4035	0
448	20240219	130700	15133735	4035	4035	4035	4035	0
449	20240219	130600	15133735	4035	4035	4035	4035	0
450	20240219	130500	15133735	4035	4035	4035	4035	0
451	20240219	130400	15133735	4035	4035	4035	4035	0
452	20240219	130300	15133735	4035	4035	4035	4035	0
453	20240219	130200	15133735	4035	4035	4035	4035	0
454	20240219	130100	15133735	4035	4035	4035	4035	23
455	20240219	130000	15040930	4035	4035	4035	4035	0
456	20240219	125900	15040930	4035	4035	4035	4035	0
457	20240219	125800	15040930	4035	4035	4035	4035	0
458	20240219	125700	15040930	4035	4035	4035	4035	0
459	20240219	125600	15040930	4035	4035	4035	4035	0
460	20240219	125500	15040930	4035	4035	4035	4035	0
461	20240219	125400	15040930	4035	4035	4035	4035	0
462	20240219	125300	15040930	4035	4035	4035	4035	0
463	20240219	125200	15040930	4035	4035	4035	4035	0
464	20240219	125100	15040930	4035	4035	4035	4035	0
465	20240219	125000	15040930	4035	4035	4035	4035	0
466	20240219	124900	15040930	4035	4035	4035	4035	0
467	20240219	124800	15040930	4035	4035	4035	4035	0
468	20240219	124700	15040930	4035	4035	4035	4035	0
469	20240219	124600	15040930	4035	4035	4035	4035	0
470	20240219	124500	15040930	4035	4035	4035	4035	0
471	20240219	124400	15040930	4035	4035	4035	4035	0
472	20240219	124300	15040930	4035	4035	4035	4035	0
473	20240219	124200	15040930	4035	4035	4035	4035	0
474	20240219	124100	15040930	4035	4035	4035	4035	0
475	20240219	124000	15040930	4035	4035	4035	4035	0
476	20240219	123900	15040930	4035	4035	4035	4035	0
477	20240219	123800	15040930	4035	4035	4035	4035	0
478	20240219	123700	15040930	4035	4035	4035	4035	0
479	20240219	123600	15040930	4035	4035	4035	4035	0
480	20240219	123500	15040930	4035	4035	4035	4035	0
481	20240219	123400	15040930	4035	4035	4035	4035	0
482	20240219	123300	15040930	4035	4035	4035	4035	0
483	20240219	123200	15040930	4035	4035	4035	4035	0
484	20240219	123100	15040930	4035	4035	4035	4035	0
485	20240219	123000	15040930	4035	4035	4035	4035	0
486	20240219	122900	15040930	4035	4035	4035	4035	0
487	20240219	122800	15040930	4035	4035	4035	4035	0
488	20240219	122700	15040930	4035	4035	4035	4035	51
489	20240219	122600	14835145	4035	4035	4035	4035	0
490	20240219	122500	14835145	4035	4035	4035	4035	0
491	20240219	122400	14835145	4035	4035	4035	4035	0
492	20240219	122300	14835145	4035	4035	4035	4035	0
493	20240219	122200	14835145	4035	4035	4035	4035	0
494	20240219	122100	14835145	4035	4035	4035	4035	0
495	20240219	122000	14835145	4035	4035	4035	4035	0
496	20240219	121900	14835145	4035	4035	4035	4035	0
497	20240219	121800	14835145	4035	4035	4035	4035	0
498	20240219	121700	14835145	4035	4035	4035	4035	0
499	20240219	121600	14835145	4035	4035	4035	4035	0
500	20240219	121500	14835145	4035	4035	4035	4035	0
501	20240219	121400	14835145	4035	4035	4035	4035	0
502	20240219	121300	14835145	4035	4035	4035	4035	0
503	20240219	121200	14835145	4035	4035	4035	4035	0
504	20240219	121100	14835145	4035	4035	4035	4035	0
505	20240219	121000	14835145	4035	4035	4035	4035	0
506	20240219	120900	14835145	4035	4035	4035	4035	0
507	20240219	120800	14835145	4035	4035	4035	4035	0
508	20240219	120700	14835145	4035	4035	4035	4035	0
509	20240219	120600	14835145	4035	4035	4035	4035	0
510	20240219	120500	14835145	4035	4035	4035	4035	0
511	20240219	120400	14835145	4035	4035	4035	4035	0
512	20240219	120300	14835145	4035	4035	4035	4035	0
513	20240219	120200	14835145	4035	4035	4035	4035	0
514	20240219	120100	14835145	4035	4035	4035	4035	0
515	20240219	120000	14835145	4035	4035	4035	4035	0
516	20240219	115900	14835145	4035	4035	4035	4035	0
517	20240219	115800	14835145	4035	4035	4035	4035	0
518	20240219	115700	14835145	4035	4035	4035	4035	0
519	20240219	115600	14835145	4035	4035	4035	4035	0
520	20240219	115500	14835145	4035	4035	4035	4035	0
521	20240219	115400	14835145	4035	4035	4035	4035	0
522	20240219	115300	14835145	4035	4035	4035	4035	0
523	20240219	115200	14835145	4035	4035	4035	4035	0
524	20240219	115100	14835145	4035	4035	4035	4035	0
525	20240219	115000	14835145	4035	4035	4035	4035	0
526	20240219	114900	14835145	4035	4035	4035	4035	0
527	20240219	114800	14835145	4035	4035	4035	4035	0
528	20240219	114700	14835145	4035	4035	4035	4035	0
529	20240219	114600	14835145	4035	4035	4035	4035	0
530	20240219	114500	14835145	4035	4035	4035	4035	0
531	20240219	114400	14835145	4035	4035	4035	4035	0
532	20240219	114300	14835145	4035	4035	4035	4035	0
533	20240219	114200	14835145	4035	4035	4035	4035	0
534	20240219	114100	14835145	4035	4035	4035	4035	0
535	20240219	114000	14835145	4035	4035	4035	4035	0
536	20240219	113900	14835145	4035	4035	4035	4035	0
537	20240219	113800	14835145	4035	4035	4035	4035	0
538	20240219	113700	14835145	4035	4035	4035	4035	0
539	20240219	113600	14835145	4035	4035	4035	4035	0
540	20240219	113500	14835145	4035	4035	4035	4035	0
541	20240219	113400	14835145	4035	4035	4035	4035	0
542	20240219	113300	14835145	4035	4035	4035	4035	0
543	20240219	113200	14835145	4035	4035	4035	4035	0
544	20240219	113100	14835145	4035	4035	4035	4035	0
545	20240219	113000	14835145	4035	4035	4035	4035	0
546	20240219	112900	14835145	4035	4035	4035	4035	0
547	20240219	112800	14835145	4035	4035	4035	4035	0
548	20240219	112700	14835145	4035	4035	4035	4035	0
549	20240219	112600	14835145	4035	4035	4035	4035	0
550	20240219	112500	14835145	4035	4035	4035	4035	0
551	20240219	112400	14835145	4035	4035	4035	4035	0
552	20240219	112300	14835145	4035	4035	4035	4035	0
553	20240219	112200	14835145	4035	4035	4035	4035	0
554	20240219	112100	14835145	4035	4035	4035	4035	0
555	20240219	112000	14835145	4035	4035	4035	4035	0
556	20240219	111900	14835145	4035	4035	4035	4035	0
557	20240219	111800	14835145	4035	4035	4035	4035	0
558	20240219	111700	14835145	4035	4035	4035	4035	0
559	20240219	111600	14835145	4035	4035	4035	4035	0
560	20240219	111500	14835145	4035	4035	4035	4035	0
561	20240219	111400	14835145	4035	4035	4035	4035	0
562	20240219	111300	14835145	4035	4035	4035	4035	0
563	20240219	111200	14835145	4035	4035	4035	4035	0
564	20240219	111100	14835145	4035	4035	4035	4035	0
565	20240219	111000	14835145	4035	4035	4035	4035	0
566	20240219	110900	14835145	4035	4035	4035	4035	0
567	20240219	110800	14835145	4035	4035	4035	4035	0
568	20240219	110700	14835145	4035	4035	4035	4035	0
569	20240219	110600	14835145	4035	4035	4035	4035	0
570	20240219	110500	14835145	4035	4035	4035	4035	0
571	20240219	110400	14835145	4035	4035	4035	4035	0
572	20240219	110300	14835145	4035	4035	4035	4035	0
573	20240219	110200	14835145	4035	4035	4035	4035	0
574	20240219	110100	14835145	4035	4035	4035	4035	0
575	20240219	110000	14835145	4035	4035	4035	4035	0
576	20240219	105900	14835145	4035	4035	4035	4035	0
577	20240219	105800	14835145	4035	4035	4035	4035	0
578	20240219	105700	14835145	4035	4035	4035	4035	0
579	20240219	105600	14835145	4035	4035	4035	4035	0
580	20240219	105500	14835145	4035	4035	4035	4035	0
581	20240219	105400	14835145	4035	4035	4035	4035	0
582	20240219	105300	14835145	4035	4035	4035	4035	0
583	20240219	105200	14835145	4035	4035	4035	4035	0
584	20240219	105100	14835145	4035	4035	4035	4035	0
585	20240219	105000	14835145	4035	4035	4035	4035	0
586	20240219	104900	14835145	4035	4035	4035	4035	0
587	20240219	104800	14835145	4035	4035	4035	4035	738
588	20240219	104700	11857315	4030	4065	4065	4030	499
589	20240219	104600	9843830	4045	4045	4045	4045	0
590	20240219	104500	9843830	4045	4050	4050	4045	7
591	20240219	104400	9815490	4075	4075	4075	4075	0
592	20240219	104300	9815490	4075	4075	4075	4075	0
593	20240219	104200	9815490	4075	4075	4075	4075	0
594	20240219	104100	9815490	4075	4075	4075	4075	0
595	20240219	104000	9815490	4075	4075	4075	4075	0
596	20240219	103900	9815490	4075	4075	4075	4075	0
597	20240219	103800	9815490	4075	4075	4075	4075	0
598	20240219	103700	9815490	4075	4075	4075	4075	0
599	20240219	103600	9815490	4075	4075	4075	4075	0
600	20240219	103500	9815490	4075	4075	4075	4075	0
601	20240219	103400	9815490	4075	4075	4075	4075	0
602	20240219	103300	9815490	4075	4075	4075	4075	0
603	20240219	103200	9815490	4075	4075	4075	4075	0
604	20240219	103100	9815490	4075	4075	4075	4075	0
605	20240219	103000	9815490	4075	4075	4075	4075	0
606	20240219	102900	9815490	4075	4075	4075	4075	0
607	20240219	102800	9815490	4075	4075	4075	4075	0
608	20240219	102700	9815490	4075	4075	4075	4075	0
609	20240219	102600	9815490	4075	4075	4075	4075	0
610	20240219	102500	9815490	4075	4075	4075	4075	17
611	20240219	102400	9746215	4075	4075	4075	4075	0
612	20240219	102300	9746215	4075	4075	4075	4075	0
613	20240219	102200	9746215	4075	4075	4075	4075	0
614	20240219	102100	9746215	4075	4075	4075	4075	0
615	20240219	102000	9746215	4075	4075	4075	4075	0
616	20240219	101900	9746215	4075	4075	4075	4075	0
617	20240219	101800	9746215	4075	4075	4075	4075	0
618	20240219	101700	9746215	4075	4075	4075	4075	0
619	20240219	101600	9746215	4075	4075	4075	4075	3
620	20240219	101500	9733990	4080	4080	4080	4080	0
621	20240219	101400	9733990	4080	4080	4080	4080	0
622	20240219	101300	9733990	4080	4080	4080	4080	0
623	20240219	101200	9733990	4080	4080	4080	4080	0
624	20240219	101100	9733990	4080	4080	4080	4080	0
625	20240219	101000	9733990	4080	4080	4080	4080	101
626	20240219	100900	9321910	4080	4080	4080	4080	0
627	20240219	100800	9321910	4080	4080	4080	4080	0
628	20240219	100700	9321910	4080	4080	4080	4080	0
629	20240219	100600	9321910	4080	4080	4080	4080	0
630	20240219	100500	9321910	4080	4080	4080	4080	0
631	20240219	100400	9321910	4080	4080	4080	4080	0
632	20240219	100300	9321910	4080	4080	4080	4080	0
633	20240219	100200	9321910	4080	4080	4080	4080	0
634	20240219	100100	9321910	4080	4080	4080	4080	0
635	20240219	100000	9321910	4080	4080	4080	4080	0
636	20240219	095900	9321910	4080	4080	4080	4080	0
637	20240219	095800	9321910	4080	4080	4080	4080	0
638	20240219	095700	9321910	4080	4080	4080	4080	0
639	20240219	095600	9321910	4080	4080	4080	4080	26
640	20240219	095500	9215830	4045	4045	4045	4045	0
641	20240219	095400	9215830	4045	4040	4045	4040	1058
642	20240219	095300	4939580	4035	4035	4035	4035	0
643	20240219	095200	4939580	4035	4035	4035	4035	0
644	20240219	095100	4939580	4035	4035	4035	4035	10
645	20240219	095000	4899230	4040	4040	4040	4040	0
646	20240219	094900	4899230	4040	4040	4040	4040	0
647	20240219	094800	4899230	4040	4040	4040	4040	83
648	20240219	094700	4563910	4040	4040	4040	4040	0
649	20240219	094600	4563910	4040	4040	4040	4040	0
650	20240219	094500	4563910	4040	4040	4040	4040	0
651	20240219	094400	4563910	4040	4040	4040	4040	58
652	20240219	094300	4329590	4045	4045	4045	4045	0
653	20240219	094200	4329590	4045	4045	4045	4045	2
654	20240219	094100	4321500	4045	4045	4045	4045	0
655	20240219	094000	4321500	4045	4045	4045	4045	0
656	20240219	093900	4321500	4045	4045	4045	4045	0
657	20240219	093800	4321500	4045	4045	4045	4045	0
658	20240219	093700	4321500	4045	4045	4045	4045	0
659	20240219	093600	4321500	4045	4045	4045	4045	0
660	20240219	093500	4321500	4045	4045	4045	4045	0
661	20240219	093400	4321500	4045	4045	4045	4045	0
662	20240219	093300	4321500	4045	4045	4045	4045	0
663	20240219	093200	4321500	4045	4045	4045	4045	0
664	20240219	093100	4321500	4045	4045	4045	4045	0
665	20240219	093000	4321500	4045	4045	4045	4045	0
666	20240219	092900	4321500	4045	4045	4045	4045	0
667	20240219	092800	4321500	4045	4045	4045	4045	0
668	20240219	092700	4321500	4045	4045	4045	4045	0
669	20240219	092600	4321500	4045	4045	4045	4045	0
670	20240219	092500	4321500	4045	4045	4045	4045	0
671	20240219	092400	4321500	4045	4045	4045	4045	1
672	20240219	092300	4317455	4040	4040	4040	4040	0
673	20240219	092200	4317455	4040	4040	4040	4040	0
674	20240219	092100	4317455	4040	4040	4040	4040	1
675	20240219	092000	4313415	4035	4035	4035	4035	0
676	20240219	091900	4313415	4035	4035	4035	4035	920
677	20240219	091800	601215	4035	4035	4035	4035	0
678	20240219	091700	601215	4035	4035	4035	4035	0
679	20240219	091600	601215	4035	4035	4035	4035	2
680	20240219	091500	593145	4035	4035	4035	4035	0
681	20240219	091400	593145	4035	4035	4035	4035	1
682	20240219	091300	589110	4035	4035	4035	4035	1
683	20240219	091200	585075	4035	4035	4035	4035	1
684	20240219	091100	581040	4035	4035	4035	4035	1
685	20240219	091000	577005	4035	4035	4035	4035	1
686	20240219	090900	572970	4035	4035	4035	4035	0
687	20240219	090800	572970	4035	4035	4035	4035	1
688	20240219	090700	568935	4035	4035	4035	4035	1
689	20240219	090600	564900	4035	4035	4035	4035	0
690	20240219	090500	564900	4035	4035	4035	4035	0
691	20240219	090400	564900	4035	4035	4035	4035	1
692	20240219	090300	560865	4035	4035	4035	4035	0
693	20240219	090200	560865	4035	4035	4035	4035	0
694	20240219	090100	560865	4035	4035	4035	4035	1
695	20240219	090000	556830	4035	4035	4035	4035	138