KissMeData/311060/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	210300	8390550	4985	4985	4985	4985	10
3	20240219	210200	8390550	4985	4985	4985	4985	0
4	20240219	210100	8390550	4985	4985	4985	4985	0
5	20240219	210000	8390550	4985	4985	4985	4985	0
6	20240219	205900	8390550	4985	4985	4985	4985	0
7	20240219	205800	8390550	4985	4985	4985	4985	0
8	20240219	205700	8390550	4985	4985	4985	4985	0
9	20240219	205600	8390550	4985	4985	4985	4985	0
10	20240219	205500	8390550	4985	4985	4985	4985	0
11	20240219	205400	8390550	4985	4985	4985	4985	0
12	20240219	205300	8390550	4985	4985	4985	4985	0
13	20240219	205200	8390550	4985	4985	4985	4985	0
14	20240219	205100	8390550	4985	4985	4985	4985	0
15	20240219	205000	8390550	4985	4985	4985	4985	0
16	20240219	204900	8390550	4985	4985	4985	4985	0
17	20240219	204800	8390550	4985	4985	4985	4985	0
18	20240219	204700	8390550	4985	4985	4985	4985	0
19	20240219	204600	8390550	4985	4985	4985	4985	0
20	20240219	204500	8390550	4985	4985	4985	4985	0
21	20240219	204400	8390550	4985	4985	4985	4985	0
22	20240219	204300	8390550	4985	4985	4985	4985	0
23	20240219	204200	8390550	4985	4985	4985	4985	0
24	20240219	204100	8390550	4985	4985	4985	4985	0
25	20240219	204000	8390550	4985	4985	4985	4985	0
26	20240219	203900	8390550	4985	4985	4985	4985	0
27	20240219	203800	8390550	4985	4985	4985	4985	0
28	20240219	203700	8390550	4985	4985	4985	4985	0
29	20240219	203600	8390550	4985	4985	4985	4985	0
30	20240219	203500	8390550	4985	4985	4985	4985	0
31	20240219	203400	8390550	4985	4985	4985	4985	0
32	20240219	203300	8390550	4985	4985	4985	4985	10
33	20240219	203200	8390550	4985	4985	4985	4985	0
34	20240219	203100	8390550	4985	4985	4985	4985	0
35	20240219	203000	8390550	4985	4985	4985	4985	0
36	20240219	202900	8390550	4985	4985	4985	4985	0
37	20240219	202800	8390550	4985	4985	4985	4985	0
38	20240219	202700	8390550	4985	4985	4985	4985	0
39	20240219	202600	8390550	4985	4985	4985	4985	0
40	20240219	202500	8390550	4985	4985	4985	4985	0
41	20240219	202400	8390550	4985	4985	4985	4985	0
42	20240219	202300	8390550	4985	4985	4985	4985	0
43	20240219	202200	8390550	4985	4985	4985	4985	0
44	20240219	202100	8390550	4985	4985	4985	4985	0
45	20240219	202000	8390550	4985	4985	4985	4985	0
46	20240219	201900	8390550	4985	4985	4985	4985	0
47	20240219	201800	8390550	4985	4985	4985	4985	0
48	20240219	201700	8390550	4985	4985	4985	4985	0
49	20240219	201600	8390550	4985	4985	4985	4985	0
50	20240219	201500	8390550	4985	4985	4985	4985	0
51	20240219	201400	8390550	4985	4985	4985	4985	0
52	20240219	201300	8390550	4985	4985	4985	4985	0
53	20240219	201200	8390550	4985	4985	4985	4985	0
54	20240219	201100	8390550	4985	4985	4985	4985	0
55	20240219	201000	8390550	4985	4985	4985	4985	0
56	20240219	200900	8390550	4985	4985	4985	4985	0
57	20240219	200800	8390550	4985	4985	4985	4985	0
58	20240219	200700	8390550	4985	4985	4985	4985	0
59	20240219	200600	8390550	4985	4985	4985	4985	0
60	20240219	200500	8390550	4985	4985	4985	4985	0
61	20240219	200400	8390550	4985	4985	4985	4985	0
62	20240219	200300	8390550	4985	4985	4985	4985	10
63	20240219	200200	8390550	4985	4985	4985	4985	0
64	20240219	200100	8390550	4985	4985	4985	4985	0
65	20240219	200000	8390550	4985	4985	4985	4985	0
66	20240219	195900	8390550	4985	4985	4985	4985	0
67	20240219	195800	8390550	4985	4985	4985	4985	0
68	20240219	195700	8390550	4985	4985	4985	4985	0
69	20240219	195600	8390550	4985	4985	4985	4985	0
70	20240219	195500	8390550	4985	4985	4985	4985	0
71	20240219	195400	8390550	4985	4985	4985	4985	0
72	20240219	195300	8390550	4985	4985	4985	4985	0
73	20240219	195200	8390550	4985	4985	4985	4985	0
74	20240219	195100	8390550	4985	4985	4985	4985	0
75	20240219	195000	8390550	4985	4985	4985	4985	0
76	20240219	194900	8390550	4985	4985	4985	4985	0
77	20240219	194800	8390550	4985	4985	4985	4985	0
78	20240219	194700	8390550	4985	4985	4985	4985	0
79	20240219	194600	8390550	4985	4985	4985	4985	0
80	20240219	194500	8390550	4985	4985	4985	4985	0
81	20240219	194400	8390550	4985	4985	4985	4985	0
82	20240219	194300	8390550	4985	4985	4985	4985	0
83	20240219	194200	8390550	4985	4985	4985	4985	0
84	20240219	194100	8390550	4985	4985	4985	4985	0
85	20240219	194000	8390550	4985	4985	4985	4985	0
86	20240219	193900	8390550	4985	4985	4985	4985	0
87	20240219	193800	8390550	4985	4985	4985	4985	0
88	20240219	193700	8390550	4985	4985	4985	4985	0
89	20240219	193600	8390550	4985	4985	4985	4985	0
90	20240219	193500	8390550	4985	4985	4985	4985	0
91	20240219	193400	8390550	4985	4985	4985	4985	0
92	20240219	193300	8390550	4985	4985	4985	4985	10
93	20240219	193200	8390550	4985	4985	4985	4985	0
94	20240219	193100	8390550	4985	4985	4985	4985	0
95	20240219	193000	8390550	4985	4985	4985	4985	0
96	20240219	192900	8390550	4985	4985	4985	4985	0
97	20240219	192800	8390550	4985	4985	4985	4985	0
98	20240219	192700	8390550	4985	4985	4985	4985	0
99	20240219	192600	8390550	4985	4985	4985	4985	0
100	20240219	192500	8390550	4985	4985	4985	4985	0
101	20240219	192400	8390550	4985	4985	4985	4985	0
102	20240219	192300	8390550	4985	4985	4985	4985	0
103	20240219	192200	8390550	4985	4985	4985	4985	0
104	20240219	192100	8390550	4985	4985	4985	4985	0
105	20240219	192000	8390550	4985	4985	4985	4985	0
106	20240219	191900	8390550	4985	4985	4985	4985	0
107	20240219	191800	8390550	4985	4985	4985	4985	0
108	20240219	191700	8390550	4985	4985	4985	4985	0
109	20240219	191600	8390550	4985	4985	4985	4985	0
110	20240219	191500	8390550	4985	4985	4985	4985	0
111	20240219	191400	8390550	4985	4985	4985	4985	0
112	20240219	191300	8390550	4985	4985	4985	4985	0
113	20240219	191200	8390550	4985	4985	4985	4985	0
114	20240219	191100	8390550	4985	4985	4985	4985	0
115	20240219	191000	8390550	4985	4985	4985	4985	0
116	20240219	190900	8390550	4985	4985	4985	4985	0
117	20240219	190800	8390550	4985	4985	4985	4985	0
118	20240219	190700	8390550	4985	4985	4985	4985	0
119	20240219	190600	8390550	4985	4985	4985	4985	0
120	20240219	190500	8390550	4985	4985	4985	4985	0
121	20240219	190400	8390550	4985	4985	4985	4985	0
122	20240219	190300	8390550	4985	4985	4985	4985	10
123	20240219	190200	8390550	4985	4985	4985	4985	0
124	20240219	190100	8390550	4985	4985	4985	4985	0
125	20240219	190000	8390550	4985	4985	4985	4985	0
126	20240219	185900	8390550	4985	4985	4985	4985	0
127	20240219	185800	8390550	4985	4985	4985	4985	0
128	20240219	185700	8390550	4985	4985	4985	4985	0
129	20240219	185600	8390550	4985	4985	4985	4985	0
130	20240219	185500	8390550	4985	4985	4985	4985	0
131	20240219	185400	8390550	4985	4985	4985	4985	0
132	20240219	185300	8390550	4985	4985	4985	4985	0
133	20240219	185200	8390550	4985	4985	4985	4985	0
134	20240219	185100	8390550	4985	4985	4985	4985	0
135	20240219	185000	8390550	4985	4985	4985	4985	0
136	20240219	184900	8390550	4985	4985	4985	4985	0
137	20240219	184800	8390550	4985	4985	4985	4985	0
138	20240219	184700	8390550	4985	4985	4985	4985	0
139	20240219	184600	8390550	4985	4985	4985	4985	0
140	20240219	184500	8390550	4985	4985	4985	4985	0
141	20240219	184400	8390550	4985	4985	4985	4985	0
142	20240219	184300	8390550	4985	4985	4985	4985	0
143	20240219	184200	8390550	4985	4985	4985	4985	0
144	20240219	184100	8390550	4985	4985	4985	4985	0
145	20240219	184000	8390550	4985	4985	4985	4985	0
146	20240219	183900	8390550	4985	4985	4985	4985	0
147	20240219	183800	8390550	4985	4985	4985	4985	0
148	20240219	183700	8390550	4985	4985	4985	4985	0
149	20240219	183600	8390550	4985	4985	4985	4985	0
150	20240219	183500	8390550	4985	4985	4985	4985	0
151	20240219	183400	8390550	4985	4985	4985	4985	0
152	20240219	183300	8390550	4985	4985	4985	4985	10
153	20240219	183200	8390550	4985	4985	4985	4985	0
154	20240219	183100	8390550	4985	4985	4985	4985	0
155	20240219	183000	8390550	4985	4985	4985	4985	0
156	20240219	182900	8390550	4985	4985	4985	4985	0
157	20240219	182800	8390550	4985	4985	4985	4985	0
158	20240219	182700	8390550	4985	4985	4985	4985	0
159	20240219	182600	8390550	4985	4985	4985	4985	0
160	20240219	182500	8390550	4985	4985	4985	4985	0
161	20240219	182400	8390550	4985	4985	4985	4985	0
162	20240219	182300	8390550	4985	4985	4985	4985	0
163	20240219	182200	8390550	4985	4985	4985	4985	0
164	20240219	182100	8390550	4985	4985	4985	4985	0
165	20240219	182000	8390550	4985	4985	4985	4985	0
166	20240219	181900	8390550	4985	4985	4985	4985	0
167	20240219	181800	8390550	4985	4985	4985	4985	0
168	20240219	181700	8390550	4985	4985	4985	4985	0
169	20240219	181600	8390550	4985	4985	4985	4985	0
170	20240219	181500	8390550	4985	4985	4985	4985	0
171	20240219	181400	8390550	4985	4985	4985	4985	0
172	20240219	181300	8390550	4985	4985	4985	4985	0
173	20240219	181200	8390550	4985	4985	4985	4985	0
174	20240219	181100	8390550	4985	4985	4985	4985	0
175	20240219	181000	8390550	4985	4985	4985	4985	0
176	20240219	180900	8390550	4985	4985	4985	4985	0
177	20240219	180800	8390550	4985	4985	4985	4985	0
178	20240219	180700	8390550	4985	4985	4985	4985	0
179	20240219	180600	8390550	4985	4985	4985	4985	0
180	20240219	180500	8390550	4985	4985	4985	4985	0
181	20240219	180400	8390550	4985	4985	4985	4985	0
182	20240219	180300	8390550	4985	4985	4985	4985	10
183	20240219	180200	8390550	4985	4985	4985	4985	0
184	20240219	180100	8390550	4985	4985	4985	4985	0
185	20240219	180000	8390550	4985	4985	4985	4985	0
186	20240219	175900	8390550	4985	4985	4985	4985	0
187	20240219	175800	8390550	4985	4985	4985	4985	0
188	20240219	175700	8390550	4985	4985	4985	4985	0
189	20240219	175600	8390550	4985	4985	4985	4985	0
190	20240219	175500	8390550	4985	4985	4985	4985	0
191	20240219	175400	8390550	4985	4985	4985	4985	0
192	20240219	175300	8390550	4985	4985	4985	4985	0
193	20240219	175200	8390550	4985	4985	4985	4985	0
194	20240219	175100	8390550	4985	4985	4985	4985	0
195	20240219	175000	8390550	4985	4985	4985	4985	0
196	20240219	174900	8390550	4985	4985	4985	4985	0
197	20240219	174800	8390550	4985	4985	4985	4985	0
198	20240219	174700	8390550	4985	4985	4985	4985	0
199	20240219	174600	8390550	4985	4985	4985	4985	0
200	20240219	174500	8390550	4985	4985	4985	4985	0
201	20240219	174400	8390550	4985	4985	4985	4985	0
202	20240219	174300	8390550	4985	4985	4985	4985	0
203	20240219	174200	8390550	4985	4985	4985	4985	0
204	20240219	174100	8390550	4985	4985	4985	4985	0
205	20240219	174000	8390550	4985	4985	4985	4985	0
206	20240219	173900	8390550	4985	4985	4985	4985	0
207	20240219	173800	8390550	4985	4985	4985	4985	0
208	20240219	173700	8390550	4985	4985	4985	4985	0
209	20240219	173600	8390550	4985	4985	4985	4985	0
210	20240219	173500	8390550	4985	4985	4985	4985	0
211	20240219	173400	8390550	4985	4985	4985	4985	0
212	20240219	173300	8390550	4985	4985	4985	4985	10
213	20240219	173200	8390550	4985	4985	4985	4985	0
214	20240219	173100	8390550	4985	4985	4985	4985	0
215	20240219	173000	8390550	4985	4985	4985	4985	0
216	20240219	172900	8390550	4985	4985	4985	4985	0
217	20240219	172800	8390550	4985	4985	4985	4985	0
218	20240219	172700	8390550	4985	4985	4985	4985	0
219	20240219	172600	8390550	4985	4985	4985	4985	0
220	20240219	172500	8390550	4985	4985	4985	4985	0
221	20240219	172400	8390550	4985	4985	4985	4985	0
222	20240219	172300	8390550	4985	4985	4985	4985	0
223	20240219	172200	8390550	4985	4985	4985	4985	0
224	20240219	172100	8390550	4985	4985	4985	4985	0
225	20240219	172000	8390550	4985	4985	4985	4985	0
226	20240219	171900	8390550	4985	4985	4985	4985	0
227	20240219	171800	8390550	4985	4985	4985	4985	0
228	20240219	171700	8390550	4985	4985	4985	4985	0
229	20240219	171600	8390550	4985	4985	4985	4985	0
230	20240219	171500	8390550	4985	4985	4985	4985	0
231	20240219	171400	8390550	4985	4985	4985	4985	0
232	20240219	171300	8390550	4985	4985	4985	4985	0
233	20240219	171200	8390550	4985	4985	4985	4985	0
234	20240219	171100	8390550	4985	4985	4985	4985	0
235	20240219	171000	8390550	4985	4985	4985	4985	0
236	20240219	170900	8390550	4985	4985	4985	4985	0
237	20240219	170800	8390550	4985	4985	4985	4985	0
238	20240219	170700	8390550	4985	4985	4985	4985	0
239	20240219	170600	8390550	4985	4985	4985	4985	0
240	20240219	170500	8390550	4985	4985	4985	4985	0
241	20240219	170400	8390550	4985	4985	4985	4985	0
242	20240219	170300	8390550	4985	4985	4985	4985	10
243	20240219	170200	8390550	4985	4985	4985	4985	0
244	20240219	170100	8390550	4985	4985	4985	4985	0
245	20240219	170000	8390550	4985	4985	4985	4985	0
246	20240219	165900	8390550	4985	4985	4985	4985	0
247	20240219	165800	8390550	4985	4985	4985	4985	0
248	20240219	165700	8390550	4985	4985	4985	4985	0
249	20240219	165600	8390550	4985	4985	4985	4985	0
250	20240219	165500	8390550	4985	4985	4985	4985	0
251	20240219	165400	8390550	4985	4985	4985	4985	0
252	20240219	165300	8390550	4985	4985	4985	4985	0
253	20240219	165200	8390550	4985	4985	4985	4985	0
254	20240219	165100	8390550	4985	4985	4985	4985	0
255	20240219	165000	8390550	4985	4985	4985	4985	0
256	20240219	164900	8390550	4985	4985	4985	4985	0
257	20240219	164800	8390550	4985	4985	4985	4985	0
258	20240219	164700	8390550	4985	4985	4985	4985	0
259	20240219	164600	8390550	4985	4985	4985	4985	0
260	20240219	164500	8390550	4985	4985	4985	4985	0
261	20240219	164400	8390550	4985	4985	4985	4985	0
262	20240219	164300	8390550	4985	4985	4985	4985	0
263	20240219	164200	8390550	4985	4985	4985	4985	0
264	20240219	164100	8390550	4985	4985	4985	4985	0
265	20240219	164000	8390550	4985	4985	4985	4985	0
266	20240219	163900	8390550	4985	4985	4985	4985	0
267	20240219	163800	8390550	4985	4985	4985	4985	0
268	20240219	163700	8390550	4985	4985	4985	4985	0
269	20240219	163600	8390550	4985	4985	4985	4985	0
270	20240219	163500	8390550	4985	4985	4985	4985	0
271	20240219	163400	8390550	4985	4985	4985	4985	0
272	20240219	163300	8390550	4985	4985	4985	4985	10
273	20240219	163200	8390550	4985	4985	4985	4985	0
274	20240219	163100	8390550	4985	4985	4985	4985	0
275	20240219	163000	8390550	4985	4985	4985	4985	0
276	20240219	162900	8390550	4985	4985	4985	4985	0
277	20240219	162800	8390550	4985	4985	4985	4985	0
278	20240219	162700	8390550	4985	4985	4985	4985	0
279	20240219	162600	8390550	4985	4985	4985	4985	0
280	20240219	162500	8390550	4985	4985	4985	4985	0
281	20240219	162400	8390550	4985	4985	4985	4985	0
282	20240219	162300	8390550	4985	4985	4985	4985	0
283	20240219	162200	8390550	4985	4985	4985	4985	0
284	20240219	162100	8390550	4985	4985	4985	4985	0
285	20240219	162000	8390550	4985	4985	4985	4985	0
286	20240219	161900	8390550	4985	4985	4985	4985	0
287	20240219	161800	8390550	4985	4985	4985	4985	0
288	20240219	161700	8390550	4985	4985	4985	4985	0
289	20240219	161600	8390550	4985	4985	4985	4985	0
290	20240219	161500	8390550	4985	4985	4985	4985	0
291	20240219	161400	8390550	4985	4985	4985	4985	0
292	20240219	161300	8390550	4985	4985	4985	4985	0
293	20240219	161200	8390550	4985	4985	4985	4985	0
294	20240219	161100	8390550	4985	4985	4985	4985	0
295	20240219	161000	8390550	4985	4985	4985	4985	0
296	20240219	160900	8390550	4985	4985	4985	4985	0
297	20240219	160800	8390550	4985	4985	4985	4985	0
298	20240219	160700	8390550	4985	4985	4985	4985	0
299	20240219	160600	8390550	4985	4985	4985	4985	0
300	20240219	160500	8390550	4985	4985	4985	4985	0
301	20240219	160400	8390550	4985	4985	4985	4985	0
302	20240219	160300	8390550	4985	4985	4985	4985	10
303	20240219	160200	8390550	4985	4985	4985	4985	0
304	20240219	160100	8390550	4985	4985	4985	4985	0
305	20240219	160000	8390550	4985	4985	4985	4985	0
306	20240219	155900	8390550	4985	4985	4985	4985	0
307	20240219	155800	8390550	4985	4985	4985	4985	0
308	20240219	155700	8390550	4985	4985	4985	4985	0
309	20240219	155600	8390550	4985	4985	4985	4985	0
310	20240219	155500	8390550	4985	4985	4985	4985	0
311	20240219	155400	8390550	4985	4985	4985	4985	0
312	20240219	155300	8390550	4985	4985	4985	4985	0
313	20240219	155200	8390550	4985	4985	4985	4985	0
314	20240219	155100	8390550	4985	4985	4985	4985	0
315	20240219	155000	8390550	4985	4985	4985	4985	0
316	20240219	154900	8390550	4985	4985	4985	4985	0
317	20240219	154800	8390550	4985	4985	4985	4985	0
318	20240219	154700	8390550	4985	4985	4985	4985	0
319	20240219	154600	8390550	4985	4985	4985	4985	0
320	20240219	154500	8390550	4985	4985	4985	4985	0
321	20240219	154400	8390550	4985	4985	4985	4985	0
322	20240219	154300	8390550	4985	4985	4985	4985	0
323	20240219	154200	8390550	4985	4985	4985	4985	0
324	20240219	154100	8390550	4985	4985	4985	4985	0
325	20240219	154000	8390550	4985	4985	4985	4985	0
326	20240219	153900	8390550	4985	4985	4985	4985	0
327	20240219	153800	8390550	4985	4985	4985	4985	0
328	20240219	153700	8390550	4985	4985	4985	4985	0
329	20240219	153600	8390550	4985	4985	4985	4985	0
330	20240219	153500	8390550	4985	4985	4985	4985	0
331	20240219	153400	8390550	4985	4985	4985	4985	0
332	20240219	153300	8390550	4985	4985	4985	4985	10
333	20240219	153200	8390550	4985	4985	4985	4985	0
334	20240219	153100	8390550	4985	4985	4985	4985	0
335	20240219	153000	8390550	4985	4985	4985	4985	0
336	20240219	152900	8390550	4985	4985	4985	4985	0
337	20240219	152800	8390550	4985	4985	4985	4985	0
338	20240219	152700	8390550	4985	4985	4985	4985	0
339	20240219	152600	8390550	4985	4985	4985	4985	0
340	20240219	152500	8390550	4985	4985	4985	4985	0
341	20240219	152400	8390550	4985	4985	4985	4985	0
342	20240219	152300	8390550	4985	4985	4985	4985	0
343	20240219	152200	8390550	4985	4985	4985	4985	0
344	20240219	152100	8390550	4985	4985	4985	4985	0
345	20240219	152000	8390550	4985	4985	4985	4985	0
346	20240219	151900	8390550	4985	4985	4985	4985	0
347	20240219	151800	8390550	4985	4985	4985	4985	0
348	20240219	151700	8390550	4985	4985	4985	4985	0
349	20240219	151600	8390550	4985	4985	4985	4985	0
350	20240219	151500	8390550	4985	4985	4985	4985	0
351	20240219	151400	8390550	4985	4985	4985	4985	0
352	20240219	151300	8390550	4985	4985	4985	4985	0
353	20240219	151200	8390550	4985	4985	4985	4985	0
354	20240219	151100	8390550	4985	4985	4985	4985	0
355	20240219	151000	8390550	4985	4985	4985	4985	0
356	20240219	150900	8390550	4985	4985	4985	4985	0
357	20240219	150800	8390550	4985	4985	4985	4985	0
358	20240219	150700	8390550	4985	4985	4985	4985	0
359	20240219	150600	8390550	4985	4985	4985	4985	0
360	20240219	150500	8390550	4985	4985	4985	4985	0
361	20240219	150400	8390550	4985	4985	4985	4985	0
362	20240219	150300	8390550	4985	4985	4985	4985	0
363	20240219	150200	8390550	4985	4985	4985	4985	0
364	20240219	150100	8390550	4985	4985	4985	4985	0
365	20240219	150000	8390550	4985	4985	4985	4985	0
366	20240219	145900	8390550	4985	4985	4985	4985	0
367	20240219	145800	8390550	4985	4985	4985	4985	0
368	20240219	145700	8390550	4985	4985	4985	4985	0
369	20240219	145600	8390550	4985	4985	4985	4985	0
370	20240219	145500	8390550	4985	4985	4985	4985	0
371	20240219	145400	8390550	4985	4985	4985	4985	0
372	20240219	145300	8390550	4985	4985	4985	4985	0
373	20240219	145200	8390550	4985	4985	4985	4985	0
374	20240219	145100	8390550	4985	4985	4985	4985	0
375	20240219	145000	8390550	4985	4985	4985	4985	0
376	20240219	144900	8390550	4985	4985	4985	4985	0
377	20240219	144800	8390550	4985	4985	4985	4985	0
378	20240219	144700	8390550	4985	4985	4985	4985	0
379	20240219	144600	8390550	4985	4985	4985	4985	0
380	20240219	144500	8390550	4985	4985	4985	4985	0
381	20240219	144400	8390550	4985	4985	4985	4985	0
382	20240219	144300	8390550	4985	4985	4985	4985	0
383	20240219	144200	8390550	4985	4985	4985	4985	0
384	20240219	144100	8390550	4985	4985	4985	4985	0
385	20240219	144000	8390550	4985	4985	4985	4985	0
386	20240219	143900	8390550	4985	4985	4985	4985	0
387	20240219	143800	8390550	4985	4985	4985	4985	0
388	20240219	143700	8390550	4985	4985	4985	4985	0
389	20240219	143600	8390550	4985	4985	4985	4985	0
390	20240219	143500	8390550	4985	4985	4985	4985	0
391	20240219	143400	8390550	4985	4985	4985	4985	0
392	20240219	143300	8390550	4985	4985	4985	4985	0
393	20240219	143200	8390550	4985	4985	4985	4985	0
394	20240219	143100	8390550	4985	4985	4985	4985	0
395	20240219	143000	8390550	4985	4985	4985	4985	0
396	20240219	142900	8390550	4985	4985	4985	4985	0
397	20240219	142800	8390550	4985	4985	4985	4985	0
398	20240219	142700	8390550	4985	4985	4985	4985	0
399	20240219	142600	8390550	4985	4985	4985	4985	0
400	20240219	142500	8390550	4985	4985	4985	4985	0
401	20240219	142400	8390550	4985	4985	4985	4985	0
402	20240219	142300	8390550	4985	4985	4985	4985	0
403	20240219	142200	8390550	4985	4985	4985	4985	0
404	20240219	142100	8390550	4985	4985	4985	4985	0
405	20240219	142000	8390550	4985	4985	4985	4985	0
406	20240219	141900	8390550	4985	4985	4985	4985	0
407	20240219	141800	8390550	4985	4985	4985	4985	0
408	20240219	141700	8390550	4985	4985	4985	4985	0
409	20240219	141600	8390550	4985	4985	4985	4985	0
410	20240219	141500	8390550	4985	4985	4985	4985	0
411	20240219	141400	8390550	4985	4985	4985	4985	0
412	20240219	141300	8390550	4985	4985	4985	4985	0
413	20240219	141200	8390550	4985	4985	4985	4985	0
414	20240219	141100	8390550	4985	4985	4985	4985	0
415	20240219	141000	8390550	4985	4985	4985	4985	0
416	20240219	140900	8390550	4985	4985	4985	4985	0
417	20240219	140800	8390550	4985	4985	4985	4985	0
418	20240219	140700	8390550	4985	4985	4985	4985	0
419	20240219	140600	8390550	4985	4985	4985	4985	0
420	20240219	140500	8390550	4985	4985	4985	4985	0
421	20240219	140400	8390550	4985	4985	4985	4985	0
422	20240219	140300	8390550	4985	4985	4985	4985	0
423	20240219	140200	8390550	4985	4985	4985	4985	0
424	20240219	140100	8390550	4985	4985	4985	4985	0
425	20240219	140000	8390550	4985	4985	4985	4985	0
426	20240219	135900	8390550	4985	4985	4985	4985	0
427	20240219	135800	8390550	4985	4985	4985	4985	0
428	20240219	135700	8390550	4985	4985	4985	4985	0
429	20240219	135600	8390550	4985	4985	4985	4985	0
430	20240219	135500	8390550	4985	4985	4985	4985	0
431	20240219	135400	8390550	4985	4985	4985	4985	0
432	20240219	135300	8390550	4985	4985	4985	4985	0
433	20240219	135200	8390550	4985	4985	4985	4985	0
434	20240219	135100	8390550	4985	4985	4985	4985	0
435	20240219	135000	8390550	4985	4985	4985	4985	0
436	20240219	134900	8390550	4985	4985	4985	4985	0
437	20240219	134800	8390550	4985	4985	4985	4985	0
438	20240219	134700	8390550	4985	4985	4985	4985	0
439	20240219	134600	8390550	4985	4985	4985	4985	0
440	20240219	134500	8390550	4985	4985	4985	4985	0
441	20240219	134400	8390550	4985	4985	4985	4985	0
442	20240219	134300	8390550	4985	4985	4985	4985	0
443	20240219	134200	8390550	4985	4985	4985	4985	0
444	20240219	134100	8390550	4985	4985	4985	4985	0
445	20240219	134000	8390550	4985	4985	4985	4985	0
446	20240219	133900	8390550	4985	4985	4985	4985	0
447	20240219	133800	8390550	4985	4985	4985	4985	0
448	20240219	133700	8390550	4985	4985	4985	4985	0
449	20240219	133600	8390550	4985	4985	4985	4985	0
450	20240219	133500	8390550	4985	4985	4985	4985	0
451	20240219	133400	8390550	4985	4985	4985	4985	0
452	20240219	133300	8390550	4985	4985	4985	4985	0
453	20240219	133200	8390550	4985	4985	4985	4985	0
454	20240219	133100	8390550	4985	4985	4985	4985	0
455	20240219	133000	8390550	4985	4985	4985	4985	0
456	20240219	132900	8390550	4985	4985	4985	4985	0
457	20240219	132800	8390550	4985	4985	4985	4985	0
458	20240219	132700	8390550	4985	4985	4985	4985	0
459	20240219	132600	8390550	4985	4985	4985	4985	0
460	20240219	132500	8390550	4985	4985	4985	4985	0
461	20240219	132400	8390550	4985	4985	4985	4985	0
462	20240219	132300	8390550	4985	4985	4985	4985	0
463	20240219	132200	8390550	4985	4985	4985	4985	0
464	20240219	132100	8390550	4985	4985	4985	4985	0
465	20240219	132000	8390550	4985	4985	4985	4985	0
466	20240219	131900	8390550	4985	4985	4985	4985	0
467	20240219	131800	8390550	4985	4985	4985	4985	0
468	20240219	131700	8390550	4985	4985	4985	4985	0
469	20240219	131600	8390550	4985	4985	4985	4985	0
470	20240219	131500	8390550	4985	4985	4985	4985	0
471	20240219	131400	8390550	4985	4985	4985	4985	0
472	20240219	131300	8390550	4985	4985	4985	4985	0
473	20240219	131200	8390550	4985	4985	4985	4985	0
474	20240219	131100	8390550	4985	4985	4985	4985	0
475	20240219	131000	8390550	4985	4985	4985	4985	0
476	20240219	130900	8390550	4985	4985	4985	4985	0
477	20240219	130800	8390550	4985	4985	4985	4985	0
478	20240219	130700	8390550	4985	4985	4985	4985	0
479	20240219	130600	8390550	4985	4985	4985	4985	0
480	20240219	130500	8390550	4985	4985	4985	4985	0
481	20240219	130400	8390550	4985	4985	4985	4985	0
482	20240219	130300	8390550	4985	4985	4985	4985	0
483	20240219	130200	8390550	4985	4985	4985	4985	0
484	20240219	130100	8390550	4985	4985	4985	4985	0
485	20240219	130000	8390550	4985	4985	4985	4985	0
486	20240219	125900	8390550	4985	4985	4985	4985	0
487	20240219	125800	8390550	4985	4985	4985	4985	0
488	20240219	125700	8390550	4985	4985	4985	4985	0
489	20240219	125600	8390550	4985	4985	4985	4985	0
490	20240219	125500	8390550	4985	4985	4985	4985	0
491	20240219	125400	8390550	4985	4985	4985	4985	0
492	20240219	125300	8390550	4985	4985	4985	4985	0
493	20240219	125200	8390550	4985	4985	4985	4985	0
494	20240219	125100	8390550	4985	4985	4985	4985	0
495	20240219	125000	8390550	4985	4985	4985	4985	0
496	20240219	124900	8390550	4985	4985	4985	4985	0
497	20240219	124800	8390550	4985	4985	4985	4985	0
498	20240219	124700	8390550	4985	4985	4985	4985	0
499	20240219	124600	8390550	4985	4985	4985	4985	0
500	20240219	124500	8390550	4985	4985	4985	4985	0
501	20240219	124400	8390550	4985	4985	4985	4985	0
502	20240219	124300	8390550	4985	4985	4985	4985	0
503	20240219	124200	8390550	4985	4985	4985	4985	0
504	20240219	124100	8390550	4985	4985	4985	4985	0
505	20240219	124000	8390550	4985	4985	4985	4985	0
506	20240219	123900	8390550	4985	4985	4985	4985	0
507	20240219	123800	8390550	4985	4985	4985	4985	0
508	20240219	123700	8390550	4985	4985	4985	4985	0
509	20240219	123600	8390550	4985	4985	4985	4985	0
510	20240219	123500	8390550	4985	4985	4985	4985	0
511	20240219	123400	8390550	4985	4985	4985	4985	0
512	20240219	123300	8390550	4985	4985	4985	4985	0
513	20240219	123200	8390550	4985	4985	4985	4985	0
514	20240219	123100	8390550	4985	4985	4985	4985	0
515	20240219	123000	8390550	4985	4985	4985	4985	0
516	20240219	122900	8390550	4985	4985	4985	4985	0
517	20240219	122800	8390550	4985	4985	4985	4985	0
518	20240219	122700	8390550	4985	4985	4985	4985	0
519	20240219	122600	8390550	4985	4985	4985	4985	0
520	20240219	122500	8390550	4985	4985	4985	4985	0
521	20240219	122400	8390550	4985	4985	4985	4985	0
522	20240219	122300	8390550	4985	4985	4985	4985	0
523	20240219	122200	8390550	4985	4985	4985	4985	0
524	20240219	122100	8390550	4985	4985	4985	4985	0
525	20240219	122000	8390550	4985	4985	4985	4985	0
526	20240219	121900	8390550	4985	4985	4985	4985	0
527	20240219	121800	8390550	4985	4985	4985	4985	0
528	20240219	121700	8390550	4985	4985	4985	4985	0
529	20240219	121600	8390550	4985	4985	4985	4985	0
530	20240219	121500	8390550	4985	4985	4985	4985	0
531	20240219	121400	8390550	4985	4985	4985	4985	0
532	20240219	121300	8390550	4985	4985	4985	4985	0
533	20240219	121200	8390550	4985	4985	4985	4985	0
534	20240219	121100	8390550	4985	4985	4985	4985	0
535	20240219	121000	8390550	4985	4985	4985	4985	0
536	20240219	120900	8390550	4985	4985	4985	4985	0
537	20240219	120800	8390550	4985	4985	4985	4985	0
538	20240219	120700	8390550	4985	4985	4985	4985	0
539	20240219	120600	8390550	4985	4985	4985	4985	0
540	20240219	120500	8390550	4985	4985	4985	4985	0
541	20240219	120400	8390550	4985	4985	4985	4985	0
542	20240219	120300	8390550	4985	4985	4985	4985	0
543	20240219	120200	8390550	4985	4985	4985	4985	0
544	20240219	120100	8390550	4985	4985	4985	4985	0
545	20240219	120000	8390550	4985	4985	4985	4985	0
546	20240219	115900	8390550	4985	4985	4985	4985	0
547	20240219	115800	8390550	4985	4985	4985	4985	0
548	20240219	115700	8390550	4985	4985	4985	4985	0
549	20240219	115600	8390550	4985	4985	4985	4985	0
550	20240219	115500	8390550	4985	4985	4985	4985	0
551	20240219	115400	8390550	4985	4985	4985	4985	0
552	20240219	115300	8390550	4985	4985	4985	4985	0
553	20240219	115200	8390550	4985	4985	4985	4985	0
554	20240219	115100	8390550	4985	4985	4985	4985	0
555	20240219	115000	8390550	4985	4985	4985	4985	0
556	20240219	114900	8390550	4985	4985	4985	4985	0
557	20240219	114800	8390550	4985	4985	4985	4985	0
558	20240219	114700	8390550	4985	4985	4985	4985	0
559	20240219	114600	8390550	4985	4985	4985	4985	0
560	20240219	114500	8390550	4985	4985	4985	4985	0
561	20240219	114400	8390550	4985	4985	4985	4985	10
562	20240219	114300	8340700	4900	4900	4900	4900	0
563	20240219	114200	8340700	4900	4900	4900	4900	0
564	20240219	114100	8340700	4900	4900	4900	4900	0
565	20240219	114000	8340700	4900	4900	4900	4900	0
566	20240219	113900	8340700	4900	4900	4900	4900	0
567	20240219	113800	8340700	4900	4900	4900	4900	0
568	20240219	113700	8340700	4900	4900	4900	4900	0
569	20240219	113600	8340700	4900	4900	4900	4900	0
570	20240219	113500	8340700	4900	4900	4900	4900	0
571	20240219	113400	8340700	4900	4900	4900	4900	0
572	20240219	113300	8340700	4900	4900	4900	4900	0
573	20240219	113200	8340700	4900	4900	4900	4900	0
574	20240219	113100	8340700	4900	4900	4900	4900	0
575	20240219	113000	8340700	4900	4900	4900	4900	350
576	20240219	112900	6625700	5000	5000	5000	5000	0
577	20240219	112800	6625700	5000	5000	5000	5000	0
578	20240219	112700	6625700	5000	5000	5000	5000	0
579	20240219	112600	6625700	5000	5000	5000	5000	0
580	20240219	112500	6625700	5000	5000	5000	5000	0
581	20240219	112400	6625700	5000	5000	5000	5000	0
582	20240219	112300	6625700	5000	5000	5000	5000	0
583	20240219	112200	6625700	5000	5000	5000	5000	0
584	20240219	112100	6625700	5000	5000	5000	5000	0
585	20240219	112000	6625700	5000	5000	5000	5000	0
586	20240219	111900	6625700	5000	5000	5000	5000	0
587	20240219	111800	6625700	5000	5000	5000	5000	0
588	20240219	111700	6625700	5000	5000	5000	5000	0
589	20240219	111600	6625700	5000	5000	5000	5000	0
590	20240219	111500	6625700	5000	5000	5000	5000	0
591	20240219	111400	6625700	5000	5000	5000	5000	0
592	20240219	111300	6625700	5000	5000	5000	5000	0
593	20240219	111200	6625700	5000	5000	5000	5000	0
594	20240219	111100	6625700	5000	5000	5000	5000	0
595	20240219	111000	6625700	5000	5000	5000	5000	0
596	20240219	110900	6625700	5000	5000	5000	5000	0
597	20240219	110800	6625700	5000	5000	5000	5000	0
598	20240219	110700	6625700	5000	5000	5000	5000	0
599	20240219	110600	6625700	5000	5000	5000	5000	0
600	20240219	110500	6625700	5000	5000	5000	5000	0
601	20240219	110400	6625700	5000	5000	5000	5000	0
602	20240219	110300	6625700	5000	5000	5000	5000	0
603	20240219	110200	6625700	5000	5000	5000	5000	0
604	20240219	110100	6625700	5000	5000	5000	5000	0
605	20240219	110000	6625700	5000	5000	5000	5000	0
606	20240219	105900	6625700	5000	5000	5000	5000	0
607	20240219	105800	6625700	5000	5000	5000	5000	0
608	20240219	105700	6625700	5000	5000	5000	5000	0
609	20240219	105600	6625700	5000	5000	5000	5000	0
610	20240219	105500	6625700	5000	5000	5000	5000	0
611	20240219	105400	6625700	5000	5000	5000	5000	0
612	20240219	105300	6625700	5000	5000	5000	5000	0
613	20240219	105200	6625700	5000	5000	5000	5000	0
614	20240219	105100	6625700	5000	5000	5000	5000	0
615	20240219	105000	6625700	5000	5000	5000	5000	0
616	20240219	104900	6625700	5000	5000	5000	5000	0
617	20240219	104800	6625700	5000	5000	5000	5000	0
618	20240219	104700	6625700	5000	5000	5000	5000	0
619	20240219	104600	6625700	5000	5000	5000	5000	0
620	20240219	104500	6625700	5000	5000	5000	5000	0
621	20240219	104400	6625700	5000	5000	5000	5000	0
622	20240219	104300	6625700	5000	5000	5000	5000	0
623	20240219	104200	6625700	5000	5000	5000	5000	0
624	20240219	104100	6625700	5000	5000	5000	5000	0
625	20240219	104000	6625700	5000	5000	5000	5000	0
626	20240219	103900	6625700	5000	5000	5000	5000	0
627	20240219	103800	6625700	5000	5000	5000	5000	0
628	20240219	103700	6625700	5000	5000	5000	5000	0
629	20240219	103600	6625700	5000	5000	5000	5000	0
630	20240219	103500	6625700	5000	5000	5000	5000	0
631	20240219	103400	6625700	5000	5000	5000	5000	0
632	20240219	103300	6625700	5000	5000	5000	5000	0
633	20240219	103200	6625700	5000	5000	5000	5000	0
634	20240219	103100	6625700	5000	5000	5000	5000	0
635	20240219	103000	6625700	5000	5000	5000	5000	0
636	20240219	102900	6625700	5000	5000	5000	5000	0
637	20240219	102800	6625700	5000	5000	5000	5000	0
638	20240219	102700	6625700	5000	5000	5000	5000	0
639	20240219	102600	6625700	5000	5000	5000	5000	0
640	20240219	102500	6625700	5000	5000	5000	5000	0
641	20240219	102400	6625700	5000	5000	5000	5000	0
642	20240219	102300	6625700	5000	5000	5000	5000	0
643	20240219	102200	6625700	5000	5000	5000	5000	0
644	20240219	102100	6625700	5000	5000	5000	5000	0
645	20240219	102000	6625700	5000	5000	5000	5000	0
646	20240219	101900	6625700	5000	5000	5000	5000	0
647	20240219	101800	6625700	5000	5000	5000	5000	0
648	20240219	101700	6625700	5000	5000	5000	5000	0
649	20240219	101600	6625700	5000	5000	5000	5000	0
650	20240219	101500	6625700	5000	5000	5000	5000	0
651	20240219	101400	6625700	5000	5000	5000	5000	0
652	20240219	101300	6625700	5000	5000	5000	5000	0
653	20240219	101200	6625700	5000	5000	5000	5000	0
654	20240219	101100	6625700	5000	5000	5000	5000	0
655	20240219	101000	6625700	5000	5000	5000	5000	0
656	20240219	100900	6625700	5000	5000	5000	5000	0
657	20240219	100800	6625700	5000	5000	5000	5000	0
658	20240219	100700	6625700	5000	5000	5000	5000	0
659	20240219	100600	6625700	5000	5000	5000	5000	0
660	20240219	100500	6625700	5000	5000	5000	5000	0
661	20240219	100400	6625700	5000	5000	5000	5000	0
662	20240219	100300	6625700	5000	5000	5000	5000	0
663	20240219	100200	6625700	5000	5000	5000	5000	0
664	20240219	100100	6625700	5000	5000	5000	5000	0
665	20240219	100000	6625700	5000	5000	5000	5000	0
666	20240219	095900	6625700	5000	5000	5000	5000	0
667	20240219	095800	6625700	5000	5000	5000	5000	0
668	20240219	095700	6625700	5000	5000	5000	5000	0
669	20240219	095600	6625700	5000	5000	5000	5000	0
670	20240219	095500	6625700	5000	5000	5000	5000	0
671	20240219	095400	6625700	5000	5000	5000	5000	0
672	20240219	095300	6625700	5000	5000	5000	5000	0
673	20240219	095200	6625700	5000	5000	5000	5000	0
674	20240219	095100	6625700	5000	5000	5000	5000	0
675	20240219	095000	6625700	5000	5000	5000	5000	0
676	20240219	094900	6625700	5000	5000	5000	5000	0
677	20240219	094800	6625700	5000	5000	5000	5000	0
678	20240219	094700	6625700	5000	5000	5000	5000	0
679	20240219	094600	6625700	5000	5000	5000	5000	0
680	20240219	094500	6625700	5000	5000	5000	5000	0
681	20240219	094400	6625700	5000	5000	5000	5000	310
682	20240219	094300	5075700	5000	5000	5000	5000	0
683	20240219	094200	5075700	5000	5000	5000	5000	0
684	20240219	094100	5075700	5000	5000	5000	5000	0
685	20240219	094000	5075700	5000	5000	5000	5000	0
686	20240219	093900	5075700	5000	5000	5000	5000	258
687	20240219	093800	3785700	5000	5000	5000	5000	0
688	20240219	093700	3785700	5000	4900	5000	4900	742
689	20240219	093600	146000	4900	4900	4900	4900	0
690	20240219	093500	146000	4900	4900	4900	4900	0
691	20240219	093400	146000	4900	4900	4900	4900	0
692	20240219	093300	146000	4900	4900	4900	4900	0
693	20240219	093200	146000	4900	4900	4900	4900	0
694	20240219	093100	146000	4900	4900	4900	4900	0
695	20240219	093000	146000	4900	4900	4900	4900	0
696	20240219	092900	146000	4900	4900	4900	4900	0
697	20240219	092800	146000	4900	4900	4900	4900	0
698	20240219	092700	146000	4900	4900	4900	4900	0
699	20240219	092600	146000	4900	4900	4900	4900	0
700	20240219	092500	146000	4900	4900	4900	4900	0
701	20240219	092400	146000	4900	4900	4900	4900	0
702	20240219	092300	146000	4900	4900	4900	4900	0
703	20240219	092200	146000	4900	4900	4900	4900	0
704	20240219	092100	146000	4900	4900	4900	4900	0
705	20240219	092000	146000	4900	4900	4900	4900	10
706	20240219	091900	97000	4900	4900	4900	4900	0
707	20240219	091800	97000	4900	4900	4900	4900	10
708	20240219	091700	48000	4800	4800	4800	4800	0
709	20240219	091600	48000	4800	4800	4800	4800	0
710	20240219	091500	48000	4800	4800	4800	4800	0
711	20240219	091400	48000	4800	4800	4800	4800	0
712	20240219	091300	48000	4800	4800	4800	4800	0
713	20240219	091200	48000	4800	4800	4800	4800	0
714	20240219	091100	48000	4800	4800	4800	4800	0
715	20240219	091000	48000	4800	4800	4800	4800	0
716	20240219	090900	48000	4800	4800	4800	4800	0
717	20240219	090800	48000	4800	4800	4800	4800	0
718	20240219	090700	48000	4800	4800	4800	4800	0
719	20240219	090600	48000	4800	4800	4800	4800	0
720	20240219	090500	48000	4800	4800	4800	4800	0
721	20240219	090400	48000	4800	4800	4800	4800	0
722	20240219	090300	48000	4800	4800	4800	4800	0
723	20240219	090200	48000	4800	4800	4800	4800	10
724	20240219	090100	0	4900	4900	4900	4900	0
725	20240219	090000	0	4900	4900	4900	4900	0