KissMeData/388610/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	211900	9654890	5390	5390	5390	5390	1
3	20240219	211800	9654890	5390	5390	5390	5390	0
4	20240219	211700	9654890	5390	5390	5390	5390	0
5	20240219	211600	9654890	5390	5390	5390	5390	0
6	20240219	211500	9654890	5390	5390	5390	5390	0
7	20240219	211400	9654890	5390	5390	5390	5390	0
8	20240219	211300	9654890	5390	5390	5390	5390	0
9	20240219	211200	9654890	5390	5390	5390	5390	0
10	20240219	211100	9654890	5390	5390	5390	5390	0
11	20240219	211000	9654890	5390	5390	5390	5390	0
12	20240219	210900	9654890	5390	5390	5390	5390	0
13	20240219	210800	9654890	5390	5390	5390	5390	0
14	20240219	210700	9654890	5390	5390	5390	5390	0
15	20240219	210600	9654890	5390	5390	5390	5390	0
16	20240219	210500	9654890	5390	5390	5390	5390	0
17	20240219	210400	9654890	5390	5390	5390	5390	0
18	20240219	210300	9654890	5390	5390	5390	5390	0
19	20240219	210200	9654890	5390	5390	5390	5390	0
20	20240219	210100	9654890	5390	5390	5390	5390	0
21	20240219	210000	9654890	5390	5390	5390	5390	0
22	20240219	205900	9654890	5390	5390	5390	5390	0
23	20240219	205800	9654890	5390	5390	5390	5390	0
24	20240219	205700	9654890	5390	5390	5390	5390	0
25	20240219	205600	9654890	5390	5390	5390	5390	0
26	20240219	205500	9654890	5390	5390	5390	5390	0
27	20240219	205400	9654890	5390	5390	5390	5390	0
28	20240219	205300	9654890	5390	5390	5390	5390	0
29	20240219	205200	9654890	5390	5390	5390	5390	0
30	20240219	205100	9654890	5390	5390	5390	5390	0
31	20240219	205000	9654890	5390	5390	5390	5390	0
32	20240219	204900	9654890	5390	5390	5390	5390	1
33	20240219	204800	9654890	5390	5390	5390	5390	0
34	20240219	204700	9654890	5390	5390	5390	5390	0
35	20240219	204600	9654890	5390	5390	5390	5390	0
36	20240219	204500	9654890	5390	5390	5390	5390	0
37	20240219	204400	9654890	5390	5390	5390	5390	0
38	20240219	204300	9654890	5390	5390	5390	5390	0
39	20240219	204200	9654890	5390	5390	5390	5390	0
40	20240219	204100	9654890	5390	5390	5390	5390	0
41	20240219	204000	9654890	5390	5390	5390	5390	0
42	20240219	203900	9654890	5390	5390	5390	5390	0
43	20240219	203800	9654890	5390	5390	5390	5390	0
44	20240219	203700	9654890	5390	5390	5390	5390	0
45	20240219	203600	9654890	5390	5390	5390	5390	0
46	20240219	203500	9654890	5390	5390	5390	5390	0
47	20240219	203400	9654890	5390	5390	5390	5390	0
48	20240219	203300	9654890	5390	5390	5390	5390	0
49	20240219	203200	9654890	5390	5390	5390	5390	0
50	20240219	203100	9654890	5390	5390	5390	5390	0
51	20240219	203000	9654890	5390	5390	5390	5390	0
52	20240219	202900	9654890	5390	5390	5390	5390	0
53	20240219	202800	9654890	5390	5390	5390	5390	0
54	20240219	202700	9654890	5390	5390	5390	5390	0
55	20240219	202600	9654890	5390	5390	5390	5390	0
56	20240219	202500	9654890	5390	5390	5390	5390	0
57	20240219	202400	9654890	5390	5390	5390	5390	0
58	20240219	202300	9654890	5390	5390	5390	5390	0
59	20240219	202200	9654890	5390	5390	5390	5390	0
60	20240219	202100	9654890	5390	5390	5390	5390	0
61	20240219	202000	9654890	5390	5390	5390	5390	0
62	20240219	201900	9654890	5390	5390	5390	5390	1
63	20240219	201800	9654890	5390	5390	5390	5390	0
64	20240219	201700	9654890	5390	5390	5390	5390	0
65	20240219	201600	9654890	5390	5390	5390	5390	0
66	20240219	201500	9654890	5390	5390	5390	5390	0
67	20240219	201400	9654890	5390	5390	5390	5390	0
68	20240219	201300	9654890	5390	5390	5390	5390	0
69	20240219	201200	9654890	5390	5390	5390	5390	0
70	20240219	201100	9654890	5390	5390	5390	5390	0
71	20240219	201000	9654890	5390	5390	5390	5390	0
72	20240219	200900	9654890	5390	5390	5390	5390	0
73	20240219	200800	9654890	5390	5390	5390	5390	0
74	20240219	200700	9654890	5390	5390	5390	5390	0
75	20240219	200600	9654890	5390	5390	5390	5390	0
76	20240219	200500	9654890	5390	5390	5390	5390	0
77	20240219	200400	9654890	5390	5390	5390	5390	0
78	20240219	200300	9654890	5390	5390	5390	5390	0
79	20240219	200200	9654890	5390	5390	5390	5390	0
80	20240219	200100	9654890	5390	5390	5390	5390	0
81	20240219	200000	9654890	5390	5390	5390	5390	0
82	20240219	195900	9654890	5390	5390	5390	5390	0
83	20240219	195800	9654890	5390	5390	5390	5390	0
84	20240219	195700	9654890	5390	5390	5390	5390	0
85	20240219	195600	9654890	5390	5390	5390	5390	0
86	20240219	195500	9654890	5390	5390	5390	5390	0
87	20240219	195400	9654890	5390	5390	5390	5390	0
88	20240219	195300	9654890	5390	5390	5390	5390	0
89	20240219	195200	9654890	5390	5390	5390	5390	0
90	20240219	195100	9654890	5390	5390	5390	5390	0
91	20240219	195000	9654890	5390	5390	5390	5390	0
92	20240219	194900	9654890	5390	5390	5390	5390	1
93	20240219	194800	9654890	5390	5390	5390	5390	0
94	20240219	194700	9654890	5390	5390	5390	5390	0
95	20240219	194600	9654890	5390	5390	5390	5390	0
96	20240219	194500	9654890	5390	5390	5390	5390	0
97	20240219	194400	9654890	5390	5390	5390	5390	0
98	20240219	194300	9654890	5390	5390	5390	5390	0
99	20240219	194200	9654890	5390	5390	5390	5390	0
100	20240219	194100	9654890	5390	5390	5390	5390	0
101	20240219	194000	9654890	5390	5390	5390	5390	0
102	20240219	193900	9654890	5390	5390	5390	5390	0
103	20240219	193800	9654890	5390	5390	5390	5390	0
104	20240219	193700	9654890	5390	5390	5390	5390	0
105	20240219	193600	9654890	5390	5390	5390	5390	0
106	20240219	193500	9654890	5390	5390	5390	5390	0
107	20240219	193400	9654890	5390	5390	5390	5390	0
108	20240219	193300	9654890	5390	5390	5390	5390	0
109	20240219	193200	9654890	5390	5390	5390	5390	0
110	20240219	193100	9654890	5390	5390	5390	5390	0
111	20240219	193000	9654890	5390	5390	5390	5390	0
112	20240219	192900	9654890	5390	5390	5390	5390	0
113	20240219	192800	9654890	5390	5390	5390	5390	0
114	20240219	192700	9654890	5390	5390	5390	5390	0
115	20240219	192600	9654890	5390	5390	5390	5390	0
116	20240219	192500	9654890	5390	5390	5390	5390	0
117	20240219	192400	9654890	5390	5390	5390	5390	0
118	20240219	192300	9654890	5390	5390	5390	5390	0
119	20240219	192200	9654890	5390	5390	5390	5390	0
120	20240219	192100	9654890	5390	5390	5390	5390	0
121	20240219	192000	9654890	5390	5390	5390	5390	0
122	20240219	191900	9654890	5390	5390	5390	5390	1
123	20240219	191800	9654890	5390	5390	5390	5390	0
124	20240219	191700	9654890	5390	5390	5390	5390	0
125	20240219	191600	9654890	5390	5390	5390	5390	0
126	20240219	191500	9654890	5390	5390	5390	5390	0
127	20240219	191400	9654890	5390	5390	5390	5390	0
128	20240219	191300	9654890	5390	5390	5390	5390	0
129	20240219	191200	9654890	5390	5390	5390	5390	0
130	20240219	191100	9654890	5390	5390	5390	5390	0
131	20240219	191000	9654890	5390	5390	5390	5390	0
132	20240219	190900	9654890	5390	5390	5390	5390	0
133	20240219	190800	9654890	5390	5390	5390	5390	0
134	20240219	190700	9654890	5390	5390	5390	5390	0
135	20240219	190600	9654890	5390	5390	5390	5390	0
136	20240219	190500	9654890	5390	5390	5390	5390	0
137	20240219	190400	9654890	5390	5390	5390	5390	0
138	20240219	190300	9654890	5390	5390	5390	5390	0
139	20240219	190200	9654890	5390	5390	5390	5390	0
140	20240219	190100	9654890	5390	5390	5390	5390	0
141	20240219	190000	9654890	5390	5390	5390	5390	0
142	20240219	185900	9654890	5390	5390	5390	5390	0
143	20240219	185800	9654890	5390	5390	5390	5390	0
144	20240219	185700	9654890	5390	5390	5390	5390	0
145	20240219	185600	9654890	5390	5390	5390	5390	0
146	20240219	185500	9654890	5390	5390	5390	5390	0
147	20240219	185400	9654890	5390	5390	5390	5390	0
148	20240219	185300	9654890	5390	5390	5390	5390	0
149	20240219	185200	9654890	5390	5390	5390	5390	0
150	20240219	185100	9654890	5390	5390	5390	5390	0
151	20240219	185000	9654890	5390	5390	5390	5390	0
152	20240219	184900	9654890	5390	5390	5390	5390	1
153	20240219	184800	9654890	5390	5390	5390	5390	0
154	20240219	184700	9654890	5390	5390	5390	5390	0
155	20240219	184600	9654890	5390	5390	5390	5390	0
156	20240219	184500	9654890	5390	5390	5390	5390	0
157	20240219	184400	9654890	5390	5390	5390	5390	0
158	20240219	184300	9654890	5390	5390	5390	5390	0
159	20240219	184200	9654890	5390	5390	5390	5390	0
160	20240219	184100	9654890	5390	5390	5390	5390	0
161	20240219	184000	9654890	5390	5390	5390	5390	0
162	20240219	183900	9654890	5390	5390	5390	5390	0
163	20240219	183800	9654890	5390	5390	5390	5390	0
164	20240219	183700	9654890	5390	5390	5390	5390	0
165	20240219	183600	9654890	5390	5390	5390	5390	0
166	20240219	183500	9654890	5390	5390	5390	5390	0
167	20240219	183400	9654890	5390	5390	5390	5390	0
168	20240219	183300	9654890	5390	5390	5390	5390	0
169	20240219	183200	9654890	5390	5390	5390	5390	0
170	20240219	183100	9654890	5390	5390	5390	5390	0
171	20240219	183000	9654890	5390	5390	5390	5390	0
172	20240219	182900	9654890	5390	5390	5390	5390	0
173	20240219	182800	9654890	5390	5390	5390	5390	0
174	20240219	182700	9654890	5390	5390	5390	5390	0
175	20240219	182600	9654890	5390	5390	5390	5390	0
176	20240219	182500	9654890	5390	5390	5390	5390	0
177	20240219	182400	9654890	5390	5390	5390	5390	0
178	20240219	182300	9654890	5390	5390	5390	5390	0
179	20240219	182200	9654890	5390	5390	5390	5390	0
180	20240219	182100	9654890	5390	5390	5390	5390	0
181	20240219	182000	9654890	5390	5390	5390	5390	0
182	20240219	181900	9654890	5390	5390	5390	5390	1
183	20240219	181800	9654890	5390	5390	5390	5390	0
184	20240219	181700	9654890	5390	5390	5390	5390	0
185	20240219	181600	9654890	5390	5390	5390	5390	0
186	20240219	181500	9654890	5390	5390	5390	5390	0
187	20240219	181400	9654890	5390	5390	5390	5390	0
188	20240219	181300	9654890	5390	5390	5390	5390	0
189	20240219	181200	9654890	5390	5390	5390	5390	0
190	20240219	181100	9654890	5390	5390	5390	5390	0
191	20240219	181000	9654890	5390	5390	5390	5390	0
192	20240219	180900	9654890	5390	5390	5390	5390	0
193	20240219	180800	9654890	5390	5390	5390	5390	0
194	20240219	180700	9654890	5390	5390	5390	5390	0
195	20240219	180600	9654890	5390	5390	5390	5390	0
196	20240219	180500	9654890	5390	5390	5390	5390	0
197	20240219	180400	9654890	5390	5390	5390	5390	0
198	20240219	180300	9654890	5390	5390	5390	5390	0
199	20240219	180200	9654890	5390	5390	5390	5390	0
200	20240219	180100	9654890	5390	5390	5390	5390	0
201	20240219	180000	9654890	5390	5390	5390	5390	0
202	20240219	175900	9654890	5390	5390	5390	5390	0
203	20240219	175800	9654890	5390	5390	5390	5390	0
204	20240219	175700	9654890	5390	5390	5390	5390	0
205	20240219	175600	9654890	5390	5390	5390	5390	0
206	20240219	175500	9654890	5390	5390	5390	5390	0
207	20240219	175400	9654890	5390	5390	5390	5390	0
208	20240219	175300	9654890	5390	5390	5390	5390	0
209	20240219	175200	9654890	5390	5390	5390	5390	0
210	20240219	175100	9654890	5390	5390	5390	5390	0
211	20240219	175000	9654890	5390	5390	5390	5390	0
212	20240219	174900	9654890	5390	5390	5390	5390	1
213	20240219	174800	9654890	5390	5390	5390	5390	0
214	20240219	174700	9654890	5390	5390	5390	5390	0
215	20240219	174600	9654890	5390	5390	5390	5390	0
216	20240219	174500	9654890	5390	5390	5390	5390	0
217	20240219	174400	9654890	5390	5390	5390	5390	0
218	20240219	174300	9654890	5390	5390	5390	5390	0
219	20240219	174200	9654890	5390	5390	5390	5390	0
220	20240219	174100	9654890	5390	5390	5390	5390	0
221	20240219	174000	9654890	5390	5390	5390	5390	0
222	20240219	173900	9654890	5390	5390	5390	5390	0
223	20240219	173800	9654890	5390	5390	5390	5390	0
224	20240219	173700	9654890	5390	5390	5390	5390	0
225	20240219	173600	9654890	5390	5390	5390	5390	0
226	20240219	173500	9654890	5390	5390	5390	5390	0
227	20240219	173400	9654890	5390	5390	5390	5390	0
228	20240219	173300	9654890	5390	5390	5390	5390	0
229	20240219	173200	9654890	5390	5390	5390	5390	0
230	20240219	173100	9654890	5390	5390	5390	5390	0
231	20240219	173000	9654890	5390	5390	5390	5390	0
232	20240219	172900	9654890	5390	5390	5390	5390	0
233	20240219	172800	9654890	5390	5390	5390	5390	0
234	20240219	172700	9654890	5390	5390	5390	5390	0
235	20240219	172600	9654890	5390	5390	5390	5390	0
236	20240219	172500	9654890	5390	5390	5390	5390	0
237	20240219	172400	9654890	5390	5390	5390	5390	0
238	20240219	172300	9654890	5390	5390	5390	5390	0
239	20240219	172200	9654890	5390	5390	5390	5390	0
240	20240219	172100	9654890	5390	5390	5390	5390	0
241	20240219	172000	9654890	5390	5390	5390	5390	0
242	20240219	171900	9654890	5390	5390	5390	5390	1
243	20240219	171800	9654890	5390	5390	5390	5390	0
244	20240219	171700	9654890	5390	5390	5390	5390	0
245	20240219	171600	9654890	5390	5390	5390	5390	0
246	20240219	171500	9654890	5390	5390	5390	5390	0
247	20240219	171400	9654890	5390	5390	5390	5390	0
248	20240219	171300	9654890	5390	5390	5390	5390	0
249	20240219	171200	9654890	5390	5390	5390	5390	0
250	20240219	171100	9654890	5390	5390	5390	5390	0
251	20240219	171000	9654890	5390	5390	5390	5390	0
252	20240219	170900	9654890	5390	5390	5390	5390	0
253	20240219	170800	9654890	5390	5390	5390	5390	0
254	20240219	170700	9654890	5390	5390	5390	5390	0
255	20240219	170600	9654890	5390	5390	5390	5390	0
256	20240219	170500	9654890	5390	5390	5390	5390	0
257	20240219	170400	9654890	5390	5390	5390	5390	0
258	20240219	170300	9654890	5390	5390	5390	5390	0
259	20240219	170200	9654890	5390	5390	5390	5390	0
260	20240219	170100	9654890	5390	5390	5390	5390	0
261	20240219	170000	9654890	5390	5390	5390	5390	0
262	20240219	165900	9654890	5390	5390	5390	5390	0
263	20240219	165800	9654890	5390	5390	5390	5390	0
264	20240219	165700	9654890	5390	5390	5390	5390	0
265	20240219	165600	9654890	5390	5390	5390	5390	0
266	20240219	165500	9654890	5390	5390	5390	5390	0
267	20240219	165400	9654890	5390	5390	5390	5390	0
268	20240219	165300	9654890	5390	5390	5390	5390	0
269	20240219	165200	9654890	5390	5390	5390	5390	0
270	20240219	165100	9654890	5390	5390	5390	5390	0
271	20240219	165000	9654890	5390	5390	5390	5390	0
272	20240219	164900	9654890	5390	5390	5390	5390	1
273	20240219	164800	9654890	5390	5390	5390	5390	0
274	20240219	164700	9654890	5390	5390	5390	5390	0
275	20240219	164600	9654890	5390	5390	5390	5390	0
276	20240219	164500	9654890	5390	5390	5390	5390	0
277	20240219	164400	9654890	5390	5390	5390	5390	0
278	20240219	164300	9654890	5390	5390	5390	5390	0
279	20240219	164200	9654890	5390	5390	5390	5390	0
280	20240219	164100	9654890	5390	5390	5390	5390	0
281	20240219	164000	9654890	5390	5390	5390	5390	0
282	20240219	163900	9654890	5390	5390	5390	5390	0
283	20240219	163800	9654890	5390	5390	5390	5390	0
284	20240219	163700	9654890	5390	5390	5390	5390	0
285	20240219	163600	9654890	5390	5390	5390	5390	0
286	20240219	163500	9654890	5390	5390	5390	5390	0
287	20240219	163400	9654890	5390	5390	5390	5390	0
288	20240219	163300	9654890	5390	5390	5390	5390	0
289	20240219	163200	9654890	5390	5390	5390	5390	0
290	20240219	163100	9654890	5390	5390	5390	5390	0
291	20240219	163000	9654890	5390	5390	5390	5390	0
292	20240219	162900	9654890	5390	5390	5390	5390	0
293	20240219	162800	9654890	5390	5390	5390	5390	0
294	20240219	162700	9654890	5390	5390	5390	5390	0
295	20240219	162600	9654890	5390	5390	5390	5390	0
296	20240219	162500	9654890	5390	5390	5390	5390	0
297	20240219	162400	9654890	5390	5390	5390	5390	0
298	20240219	162300	9654890	5390	5390	5390	5390	0
299	20240219	162200	9654890	5390	5390	5390	5390	0
300	20240219	162100	9654890	5390	5390	5390	5390	0
301	20240219	162000	9654890	5390	5390	5390	5390	0
302	20240219	161900	9654890	5390	5390	5390	5390	1
303	20240219	161800	9654890	5390	5390	5390	5390	0
304	20240219	161700	9654890	5390	5390	5390	5390	0
305	20240219	161600	9654890	5390	5390	5390	5390	0
306	20240219	161500	9654890	5390	5390	5390	5390	0
307	20240219	161400	9654890	5390	5390	5390	5390	0
308	20240219	161300	9654890	5390	5390	5390	5390	0
309	20240219	161200	9654890	5390	5390	5390	5390	0
310	20240219	161100	9654890	5390	5390	5390	5390	0
311	20240219	161000	9654890	5390	5390	5390	5390	0
312	20240219	160900	9654890	5390	5390	5390	5390	0
313	20240219	160800	9654890	5390	5390	5390	5390	0
314	20240219	160700	9654890	5390	5390	5390	5390	0
315	20240219	160600	9654890	5390	5390	5390	5390	0
316	20240219	160500	9654890	5390	5390	5390	5390	0
317	20240219	160400	9654890	5390	5390	5390	5390	0
318	20240219	160300	9654890	5390	5390	5390	5390	0
319	20240219	160200	9654890	5390	5390	5390	5390	0
320	20240219	160100	9654890	5390	5390	5390	5390	0
321	20240219	160000	9654890	5390	5390	5390	5390	0
322	20240219	155900	9654890	5390	5390	5390	5390	0
323	20240219	155800	9654890	5390	5390	5390	5390	0
324	20240219	155700	9654890	5390	5390	5390	5390	0
325	20240219	155600	9654890	5390	5390	5390	5390	0
326	20240219	155500	9654890	5390	5390	5390	5390	0
327	20240219	155400	9654890	5390	5390	5390	5390	0
328	20240219	155300	9654890	5390	5390	5390	5390	0
329	20240219	155200	9654890	5390	5390	5390	5390	0
330	20240219	155100	9654890	5390	5390	5390	5390	0
331	20240219	155000	9654890	5390	5390	5390	5390	0
332	20240219	154900	9654890	5390	5390	5390	5390	1
333	20240219	154800	9654890	5390	5390	5390	5390	0
334	20240219	154700	9654890	5390	5390	5390	5390	0
335	20240219	154600	9654890	5390	5390	5390	5390	0
336	20240219	154500	9654890	5390	5390	5390	5390	0
337	20240219	154400	9654890	5390	5390	5390	5390	0
338	20240219	154300	9654890	5390	5390	5390	5390	0
339	20240219	154200	9654890	5390	5390	5390	5390	0
340	20240219	154100	9654890	5390	5390	5390	5390	0
341	20240219	154000	9654890	5390	5390	5390	5390	0
342	20240219	153900	9654890	5390	5390	5390	5390	0
343	20240219	153800	9654890	5390	5390	5390	5390	0
344	20240219	153700	9654890	5390	5390	5390	5390	0
345	20240219	153600	9654890	5390	5390	5390	5390	0
346	20240219	153500	9654890	5390	5390	5390	5390	0
347	20240219	153400	9654890	5390	5390	5390	5390	0
348	20240219	153300	9654890	5390	5390	5390	5390	0
349	20240219	153200	9654890	5390	5390	5390	5390	0
350	20240219	153100	9654890	5390	5390	5390	5390	0
351	20240219	153000	9654890	5390	5390	5390	5390	0
352	20240219	152900	9654890	5390	5390	5390	5390	0
353	20240219	152800	9654890	5390	5390	5390	5390	0
354	20240219	152700	9654890	5390	5390	5390	5390	0
355	20240219	152600	9654890	5390	5390	5390	5390	0
356	20240219	152500	9654890	5390	5390	5390	5390	0
357	20240219	152400	9654890	5390	5390	5390	5390	0
358	20240219	152300	9654890	5390	5390	5390	5390	0
359	20240219	152200	9654890	5390	5390	5390	5390	0
360	20240219	152100	9654890	5390	5390	5390	5390	0
361	20240219	152000	9654890	5390	5390	5390	5390	0
362	20240219	151900	9654890	5390	5390	5390	5390	0
363	20240219	151800	9654890	5390	5390	5390	5390	0
364	20240219	151700	9654890	5390	5390	5390	5390	0
365	20240219	151600	9654890	5390	5390	5390	5390	0
366	20240219	151500	9654890	5390	5390	5390	5390	0
367	20240219	151400	9654890	5390	5390	5390	5390	0
368	20240219	151300	9654890	5390	5390	5390	5390	0
369	20240219	151200	9654890	5390	5390	5390	5390	0
370	20240219	151100	9654890	5390	5390	5390	5390	0
371	20240219	151000	9654890	5390	5390	5390	5390	0
372	20240219	150900	9654890	5390	5390	5390	5390	0
373	20240219	150800	9654890	5390	5390	5390	5390	0
374	20240219	150700	9654890	5390	5390	5390	5390	0
375	20240219	150600	9654890	5390	5390	5390	5390	0
376	20240219	150500	9654890	5390	5390	5390	5390	0
377	20240219	150400	9654890	5390	5390	5390	5390	0
378	20240219	150300	9654890	5390	5390	5390	5390	0
379	20240219	150200	9654890	5390	5390	5390	5390	0
380	20240219	150100	9654890	5390	5390	5390	5390	0
381	20240219	150000	9654890	5390	5390	5390	5390	0
382	20240219	145900	9654890	5390	5390	5390	5390	0
383	20240219	145800	9654890	5390	5390	5390	5390	0
384	20240219	145700	9654890	5390	5390	5390	5390	0
385	20240219	145600	9654890	5390	5390	5390	5390	0
386	20240219	145500	9654890	5390	5390	5390	5390	0
387	20240219	145400	9654890	5390	5390	5390	5390	0
388	20240219	145300	9654890	5390	5390	5390	5390	0
389	20240219	145200	9654890	5390	5390	5390	5390	0
390	20240219	145100	9654890	5390	5390	5390	5390	0
391	20240219	145000	9654890	5390	5390	5390	5390	0
392	20240219	144900	9654890	5390	5390	5390	5390	0
393	20240219	144800	9654890	5390	5390	5390	5390	0
394	20240219	144700	9654890	5390	5390	5390	5390	0
395	20240219	144600	9654890	5390	5390	5390	5390	0
396	20240219	144500	9654890	5390	5390	5390	5390	0
397	20240219	144400	9654890	5390	5390	5390	5390	0
398	20240219	144300	9654890	5390	5390	5390	5390	0
399	20240219	144200	9654890	5390	5390	5390	5390	0
400	20240219	144100	9654890	5390	5390	5390	5390	0
401	20240219	144000	9654890	5390	5390	5390	5390	0
402	20240219	143900	9654890	5390	5390	5390	5390	0
403	20240219	143800	9654890	5390	5390	5390	5390	0
404	20240219	143700	9654890	5390	5390	5390	5390	0
405	20240219	143600	9654890	5390	5390	5390	5390	0
406	20240219	143500	9654890	5390	5390	5390	5390	0
407	20240219	143400	9654890	5390	5390	5390	5390	0
408	20240219	143300	9654890	5390	5390	5390	5390	0
409	20240219	143200	9654890	5390	5390	5390	5390	0
410	20240219	143100	9654890	5390	5390	5390	5390	0
411	20240219	143000	9654890	5390	5390	5390	5390	0
412	20240219	142900	9654890	5390	5390	5390	5390	0
413	20240219	142800	9654890	5390	5390	5390	5390	0
414	20240219	142700	9654890	5390	5390	5390	5390	0
415	20240219	142600	9654890	5390	5390	5390	5390	0
416	20240219	142500	9654890	5390	5390	5390	5390	0
417	20240219	142400	9654890	5390	5390	5390	5390	0
418	20240219	142300	9654890	5390	5390	5390	5390	0
419	20240219	142200	9654890	5390	5390	5390	5390	0
420	20240219	142100	9654890	5390	5390	5390	5390	0
421	20240219	142000	9654890	5390	5390	5390	5390	0
422	20240219	141900	9654890	5390	5390	5390	5390	0
423	20240219	141800	9654890	5390	5390	5390	5390	0
424	20240219	141700	9654890	5390	5390	5390	5390	0
425	20240219	141600	9654890	5390	5390	5390	5390	0
426	20240219	141500	9654890	5390	5390	5390	5390	0
427	20240219	141400	9654890	5390	5390	5390	5390	0
428	20240219	141300	9654890	5390	5390	5390	5390	0
429	20240219	141200	9654890	5390	5390	5390	5390	0
430	20240219	141100	9654890	5390	5390	5390	5390	0
431	20240219	141000	9654890	5390	5390	5390	5390	0
432	20240219	140900	9654890	5390	5390	5390	5390	0
433	20240219	140800	9654890	5390	5390	5390	5390	0
434	20240219	140700	9654890	5390	5390	5390	5390	0
435	20240219	140600	9654890	5390	5390	5390	5390	0
436	20240219	140500	9654890	5390	5390	5390	5390	0
437	20240219	140400	9654890	5390	5390	5390	5390	0
438	20240219	140300	9654890	5390	5390	5390	5390	0
439	20240219	140200	9654890	5390	5390	5390	5390	0
440	20240219	140100	9654890	5390	5390	5390	5390	0
441	20240219	140000	9654890	5390	5390	5390	5390	0
442	20240219	135900	9654890	5390	5390	5390	5390	0
443	20240219	135800	9654890	5390	5390	5390	5390	0
444	20240219	135700	9654890	5390	5390	5390	5390	0
445	20240219	135600	9654890	5390	5390	5390	5390	0
446	20240219	135500	9654890	5390	5390	5390	5390	0
447	20240219	135400	9654890	5390	5390	5390	5390	0
448	20240219	135300	9654890	5390	5390	5390	5390	0
449	20240219	135200	9654890	5390	5390	5390	5390	0
450	20240219	135100	9654890	5390	5390	5390	5390	0
451	20240219	135000	9654890	5390	5390	5390	5390	0
452	20240219	134900	9654890	5390	5390	5390	5390	0
453	20240219	134800	9654890	5390	5390	5390	5390	0
454	20240219	134700	9654890	5390	5390	5390	5390	0
455	20240219	134600	9654890	5390	5390	5390	5390	0
456	20240219	134500	9654890	5390	5390	5390	5390	0
457	20240219	134400	9654890	5390	5390	5390	5390	0
458	20240219	134300	9654890	5390	5390	5390	5390	0
459	20240219	134200	9654890	5390	5390	5390	5390	0
460	20240219	134100	9654890	5390	5390	5390	5390	0
461	20240219	134000	9654890	5390	5390	5390	5390	0
462	20240219	133900	9654890	5390	5390	5390	5390	0
463	20240219	133800	9654890	5390	5390	5390	5390	0
464	20240219	133700	9654890	5390	5390	5390	5390	0
465	20240219	133600	9654890	5390	5390	5390	5390	0
466	20240219	133500	9654890	5390	5390	5390	5390	0
467	20240219	133400	9654890	5390	5390	5390	5390	0
468	20240219	133300	9654890	5390	5390	5390	5390	0
469	20240219	133200	9654890	5390	5390	5390	5390	0
470	20240219	133100	9654890	5390	5390	5390	5390	0
471	20240219	133000	9654890	5390	5390	5390	5390	0
472	20240219	132900	9654890	5390	5390	5390	5390	0
473	20240219	132800	9654890	5390	5390	5390	5390	0
474	20240219	132700	9654890	5390	5390	5390	5390	0
475	20240219	132600	9654890	5390	5390	5390	5390	0
476	20240219	132500	9654890	5390	5390	5390	5390	0
477	20240219	132400	9654890	5390	5390	5390	5390	0
478	20240219	132300	9654890	5390	5390	5390	5390	0
479	20240219	132200	9654890	5390	5390	5390	5390	0
480	20240219	132100	9654890	5390	5390	5390	5390	0
481	20240219	132000	9654890	5390	5390	5390	5390	0
482	20240219	131900	9654890	5390	5390	5390	5390	0
483	20240219	131800	9654890	5390	5390	5390	5390	0
484	20240219	131700	9654890	5390	5390	5390	5390	0
485	20240219	131600	9654890	5390	5390	5390	5390	0
486	20240219	131500	9654890	5390	5390	5390	5390	0
487	20240219	131400	9654890	5390	5390	5390	5390	0
488	20240219	131300	9654890	5390	5390	5390	5390	0
489	20240219	131200	9654890	5390	5390	5390	5390	0
490	20240219	131100	9654890	5390	5390	5390	5390	0
491	20240219	131000	9654890	5390	5390	5390	5390	0
492	20240219	130900	9654890	5390	5390	5390	5390	0
493	20240219	130800	9654890	5390	5390	5390	5390	0
494	20240219	130700	9654890	5390	5390	5390	5390	0
495	20240219	130600	9654890	5390	5390	5390	5390	0
496	20240219	130500	9654890	5390	5390	5390	5390	0
497	20240219	130400	9654890	5390	5390	5390	5390	0
498	20240219	130300	9654890	5390	5390	5390	5390	0
499	20240219	130200	9654890	5390	5390	5390	5390	0
500	20240219	130100	9654890	5390	5390	5390	5390	0
501	20240219	130000	9654890	5390	5390	5390	5390	0
502	20240219	125900	9654890	5390	5390	5390	5390	0
503	20240219	125800	9654890	5390	5390	5390	5390	0
504	20240219	125700	9654890	5390	5390	5390	5390	0
505	20240219	125600	9654890	5390	5390	5390	5390	0
506	20240219	125500	9654890	5390	5390	5390	5390	0
507	20240219	125400	9654890	5390	5390	5390	5390	0
508	20240219	125300	9654890	5390	5390	5390	5390	0
509	20240219	125200	9654890	5390	5390	5390	5390	0
510	20240219	125100	9654890	5390	5390	5390	5390	0
511	20240219	125000	9654890	5390	5390	5390	5390	0
512	20240219	124900	9654890	5390	5390	5390	5390	0
513	20240219	124800	9654890	5390	5390	5390	5390	0
514	20240219	124700	9654890	5390	5390	5390	5390	0
515	20240219	124600	9654890	5390	5390	5390	5390	0
516	20240219	124500	9654890	5390	5390	5390	5390	0
517	20240219	124400	9654890	5390	5390	5390	5390	0
518	20240219	124300	9654890	5390	5390	5390	5390	0
519	20240219	124200	9654890	5390	5390	5390	5390	0
520	20240219	124100	9654890	5390	5390	5390	5390	0
521	20240219	124000	9654890	5390	5390	5390	5390	0
522	20240219	123900	9654890	5390	5390	5390	5390	0
523	20240219	123800	9654890	5390	5390	5390	5390	0
524	20240219	123700	9654890	5390	5390	5390	5390	0
525	20240219	123600	9654890	5390	5390	5390	5390	0
526	20240219	123500	9654890	5390	5390	5390	5390	0
527	20240219	123400	9654890	5390	5390	5390	5390	0
528	20240219	123300	9654890	5390	5390	5390	5390	0
529	20240219	123200	9654890	5390	5390	5390	5390	0
530	20240219	123100	9654890	5390	5390	5390	5390	0
531	20240219	123000	9654890	5390	5390	5390	5390	0
532	20240219	122900	9654890	5390	5390	5390	5390	0
533	20240219	122800	9654890	5390	5390	5390	5390	0
534	20240219	122700	9654890	5390	5390	5390	5390	0
535	20240219	122600	9654890	5390	5390	5390	5390	0
536	20240219	122500	9654890	5390	5390	5390	5390	0
537	20240219	122400	9654890	5390	5390	5390	5390	0
538	20240219	122300	9654890	5390	5390	5390	5390	0
539	20240219	122200	9654890	5390	5390	5390	5390	0
540	20240219	122100	9654890	5390	5390	5390	5390	0
541	20240219	122000	9654890	5390	5390	5390	5390	0
542	20240219	121900	9654890	5390	5390	5390	5390	0
543	20240219	121800	9654890	5390	5390	5390	5390	0
544	20240219	121700	9654890	5390	5390	5390	5390	0
545	20240219	121600	9654890	5390	5390	5390	5390	0
546	20240219	121500	9654890	5390	5390	5390	5390	0
547	20240219	121400	9654890	5390	5390	5390	5390	0
548	20240219	121300	9654890	5390	5390	5390	5390	0
549	20240219	121200	9654890	5390	5390	5390	5390	0
550	20240219	121100	9654890	5390	5390	5390	5390	0
551	20240219	121000	9654890	5390	5390	5390	5390	0
552	20240219	120900	9654890	5390	5390	5390	5390	0
553	20240219	120800	9654890	5390	5390	5390	5390	0
554	20240219	120700	9654890	5390	5390	5390	5390	0
555	20240219	120600	9654890	5390	5390	5390	5390	0
556	20240219	120500	9654890	5390	5390	5390	5390	0
557	20240219	120400	9654890	5390	5390	5390	5390	0
558	20240219	120300	9654890	5390	5390	5390	5390	0
559	20240219	120200	9654890	5390	5390	5390	5390	0
560	20240219	120100	9654890	5390	5390	5390	5390	0
561	20240219	120000	9654890	5390	5390	5390	5390	0
562	20240219	115900	9654890	5390	5390	5390	5390	1
563	20240219	115800	9649500	5190	5190	5190	5190	0
564	20240219	115700	9649500	5190	5190	5190	5190	0
565	20240219	115600	9649500	5190	5190	5190	5190	0
566	20240219	115500	9649500	5190	5190	5190	5190	0
567	20240219	115400	9649500	5190	5190	5190	5190	0
568	20240219	115300	9649500	5190	5190	5190	5190	0
569	20240219	115200	9649500	5190	5190	5190	5190	0
570	20240219	115100	9649500	5190	5190	5190	5190	0
571	20240219	115000	9649500	5190	5190	5190	5190	0
572	20240219	114900	9649500	5190	5190	5190	5190	0
573	20240219	114800	9649500	5190	5190	5190	5190	0
574	20240219	114700	9649500	5190	5190	5190	5190	0
575	20240219	114600	9649500	5190	5190	5190	5190	0
576	20240219	114500	9649500	5190	5190	5190	5190	0
577	20240219	114400	9649500	5190	5190	5190	5190	0
578	20240219	114300	9649500	5190	5190	5190	5190	0
579	20240219	114200	9649500	5190	5190	5190	5190	0
580	20240219	114100	9649500	5190	5190	5190	5190	0
581	20240219	114000	9649500	5190	5190	5190	5190	0
582	20240219	113900	9649500	5190	5190	5190	5190	0
583	20240219	113800	9649500	5190	5190	5190	5190	0
584	20240219	113700	9649500	5190	5190	5190	5190	0
585	20240219	113600	9649500	5190	5190	5190	5190	0
586	20240219	113500	9649500	5190	5190	5190	5190	8
587	20240219	113400	9607980	5190	5190	5190	5190	0
588	20240219	113300	9607980	5190	5190	5190	5190	330
589	20240219	113200	7895280	5190	5190	5190	5190	212
590	20240219	113100	6795000	5190	5190	5190	5190	0
591	20240219	113000	6795000	5190	5190	5190	5190	0
592	20240219	112900	6795000	5190	5190	5190	5190	0
593	20240219	112800	6795000	5190	5190	5190	5190	0
594	20240219	112700	6795000	5190	5190	5190	5190	0
595	20240219	112600	6795000	5190	5190	5190	5190	0
596	20240219	112500	6795000	5190	5190	5190	5190	0
597	20240219	112400	6795000	5190	5190	5190	5190	0
598	20240219	112300	6795000	5190	5190	5190	5190	0
599	20240219	112200	6795000	5190	5190	5190	5190	0
600	20240219	112100	6795000	5190	5190	5190	5190	0
601	20240219	112000	6795000	5190	5190	5190	5190	0
602	20240219	111900	6795000	5190	5190	5190	5190	0
603	20240219	111800	6795000	5190	5190	5190	5190	0
604	20240219	111700	6795000	5190	5190	5190	5190	0
605	20240219	111600	6795000	5190	5190	5190	5190	0
606	20240219	111500	6795000	5190	5190	5190	5190	0
607	20240219	111400	6795000	5190	5190	5190	5190	0
608	20240219	111300	6795000	5190	5190	5190	5190	0
609	20240219	111200	6795000	5190	5190	5190	5190	0
610	20240219	111100	6795000	5190	5190	5190	5190	0
611	20240219	111000	6795000	5190	5190	5190	5190	0
612	20240219	110900	6795000	5190	5190	5190	5190	0
613	20240219	110800	6795000	5190	5190	5190	5190	0
614	20240219	110700	6795000	5190	5190	5190	5190	0
615	20240219	110600	6795000	5190	5190	5190	5190	0
616	20240219	110500	6795000	5190	5190	5190	5190	0
617	20240219	110400	6795000	5190	5190	5190	5190	499
618	20240219	110300	4205190	5190	5180	5190	5180	800
619	20240219	110200	56180	5180	5180	5180	5180	0
620	20240219	110100	56180	5180	5180	5180	5180	0
621	20240219	110000	56180	5180	5180	5180	5180	0
622	20240219	105900	56180	5180	5180	5180	5180	0
623	20240219	105800	56180	5180	5180	5180	5180	0
624	20240219	105700	56180	5180	5180	5180	5180	0
625	20240219	105600	56180	5180	5180	5180	5180	0
626	20240219	105500	56180	5180	5180	5180	5180	0
627	20240219	105400	56180	5180	5180	5180	5180	0
628	20240219	105300	56180	5180	5180	5180	5180	0
629	20240219	105200	56180	5180	5180	5180	5180	0
630	20240219	105100	56180	5180	5180	5180	5180	0
631	20240219	105000	56180	5180	5180	5180	5180	0
632	20240219	104900	56180	5180	5180	5180	5180	0
633	20240219	104800	56180	5180	5180	5180	5180	0
634	20240219	104700	56180	5180	5180	5180	5180	0
635	20240219	104600	56180	5180	5180	5180	5180	1
636	20240219	104500	51000	5100	5100	5100	5100	0
637	20240219	104400	51000	5100	5100	5100	5100	0
638	20240219	104300	51000	5100	5100	5100	5100	0
639	20240219	104200	51000	5100	5100	5100	5100	0
640	20240219	104100	51000	5100	5100	5100	5100	0
641	20240219	104000	51000	5100	5100	5100	5100	0
642	20240219	103900	51000	5100	5100	5100	5100	0
643	20240219	103800	51000	5100	5100	5100	5100	0
644	20240219	103700	51000	5100	5100	5100	5100	0
645	20240219	103600	51000	5100	5100	5100	5100	0
646	20240219	103500	51000	5100	5100	5100	5100	0
647	20240219	103400	51000	5100	5100	5100	5100	0
648	20240219	103300	51000	5100	5100	5100	5100	0
649	20240219	103200	51000	5100	5100	5100	5100	0
650	20240219	103100	51000	5100	5100	5100	5100	0
651	20240219	103000	51000	5100	5100	5100	5100	0
652	20240219	102900	51000	5100	5100	5100	5100	0
653	20240219	102800	51000	5100	5100	5100	5100	0
654	20240219	102700	51000	5100	5100	5100	5100	0
655	20240219	102600	51000	5100	5100	5100	5100	0
656	20240219	102500	51000	5100	5100	5100	5100	0
657	20240219	102400	51000	5100	5100	5100	5100	0
658	20240219	102300	51000	5100	5100	5100	5100	0
659	20240219	102200	51000	5100	5100	5100	5100	0
660	20240219	102100	51000	5100	5100	5100	5100	0
661	20240219	102000	51000	5100	5100	5100	5100	0
662	20240219	101900	51000	5100	5100	5100	5100	0
663	20240219	101800	51000	5100	5100	5100	5100	0
664	20240219	101700	51000	5100	5100	5100	5100	0
665	20240219	101600	51000	5100	5100	5100	5100	0
666	20240219	101500	51000	5100	5100	5100	5100	0
667	20240219	101400	51000	5100	5100	5100	5100	0
668	20240219	101300	51000	5100	5100	5100	5100	0
669	20240219	101200	51000	5100	5100	5100	5100	0
670	20240219	101100	51000	5100	5100	5100	5100	0
671	20240219	101000	51000	5100	5100	5100	5100	0
672	20240219	100900	51000	5100	5100	5100	5100	0
673	20240219	100800	51000	5100	5100	5100	5100	0
674	20240219	100700	51000	5100	5100	5100	5100	0
675	20240219	100600	51000	5100	5100	5100	5100	0
676	20240219	100500	51000	5100	5100	5100	5100	0
677	20240219	100400	51000	5100	5100	5100	5100	0
678	20240219	100300	51000	5100	5100	5100	5100	0
679	20240219	100200	51000	5100	5100	5100	5100	0
680	20240219	100100	51000	5100	5100	5100	5100	0
681	20240219	100000	51000	5100	5100	5100	5100	0
682	20240219	095900	51000	5100	5100	5100	5100	0
683	20240219	095800	51000	5100	5100	5100	5100	0
684	20240219	095700	51000	5100	5100	5100	5100	0
685	20240219	095600	51000	5100	5100	5100	5100	0
686	20240219	095500	51000	5100	5100	5100	5100	0
687	20240219	095400	51000	5100	5100	5100	5100	0
688	20240219	095300	51000	5100	5100	5100	5100	10
689	20240219	095200	0	5190	5190	5190	5190	0
690	20240219	095100	0	5190	5190	5190	5190	0
691	20240219	095000	0	5190	5190	5190	5190	0
692	20240219	094900	0	5190	5190	5190	5190	0
693	20240219	094800	0	5190	5190	5190	5190	0
694	20240219	094700	0	5190	5190	5190	5190	0
695	20240219	094600	0	5190	5190	5190	5190	0
696	20240219	094500	0	5190	5190	5190	5190	0
697	20240219	094400	0	5190	5190	5190	5190	0
698	20240219	094300	0	5190	5190	5190	5190	0
699	20240219	094200	0	5190	5190	5190	5190	0
700	20240219	094100	0	5190	5190	5190	5190	0
701	20240219	094000	0	5190	5190	5190	5190	0
702	20240219	093900	0	5190	5190	5190	5190	0
703	20240219	093800	0	5190	5190	5190	5190	0
704	20240219	093700	0	5190	5190	5190	5190	0
705	20240219	093600	0	5190	5190	5190	5190	0
706	20240219	093500	0	5190	5190	5190	5190	0
707	20240219	093400	0	5190	5190	5190	5190	0
708	20240219	093300	0	5190	5190	5190	5190	0
709	20240219	093200	0	5190	5190	5190	5190	0
710	20240219	093100	0	5190	5190	5190	5190	0
711	20240219	093000	0	5190	5190	5190	5190	0
712	20240219	092900	0	5190	5190	5190	5190	0
713	20240219	092800	0	5190	5190	5190	5190	0
714	20240219	092700	0	5190	5190	5190	5190	0
715	20240219	092600	0	5190	5190	5190	5190	0
716	20240219	092500	0	5190	5190	5190	5190	0
717	20240219	092400	0	5190	5190	5190	5190	0
718	20240219	092300	0	5190	5190	5190	5190	0
719	20240219	092200	0	5190	5190	5190	5190	0
720	20240219	092100	0	5190	5190	5190	5190	0
721	20240219	092000	0	5190	5190	5190	5190	0
722	20240219	091900	0	5190	5190	5190	5190	0
723	20240219	091800	0	5190	5190	5190	5190	0
724	20240219	091700	0	5190	5190	5190	5190	0
725	20240219	091600	0	5190	5190	5190	5190	0
726	20240219	091500	0	5190	5190	5190	5190	0
727	20240219	091400	0	5190	5190	5190	5190	0
728	20240219	091300	0	5190	5190	5190	5190	0
729	20240219	091200	0	5190	5190	5190	5190	0
730	20240219	091100	0	5190	5190	5190	5190	0
731	20240219	091000	0	5190	5190	5190	5190	0
732	20240219	090900	0	5190	5190	5190	5190	0
733	20240219	090800	0	5190	5190	5190	5190	0
734	20240219	090700	0	5190	5190	5190	5190	0
735	20240219	090600	0	5190	5190	5190	5190	0
736	20240219	090500	0	5190	5190	5190	5190	0
737	20240219	090400	0	5190	5190	5190	5190	0
738	20240219	090300	0	5190	5190	5190	5190	0
739	20240219	090200	0	5190	5190	5190	5190	0
740	20240219	090100	0	5190	5190	5190	5190	0
741	20240219	090000	0	5190	5190	5190	5190	0