KissMeData/025620/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	190900	17106820	5830	5830	5830	5830	4
3	20240219	190800	17106820	5830	5830	5830	5830	0
4	20240219	190700	17106820	5830	5830	5830	5830	0
5	20240219	190600	17106820	5830	5830	5830	5830	0
6	20240219	190500	17106820	5830	5830	5830	5830	0
7	20240219	190400	17106820	5830	5830	5830	5830	0
8	20240219	190300	17106820	5830	5830	5830	5830	0
9	20240219	190200	17106820	5830	5830	5830	5830	0
10	20240219	190100	17106820	5830	5830	5830	5830	0
11	20240219	190000	17106820	5830	5830	5830	5830	0
12	20240219	185900	17106820	5830	5830	5830	5830	0
13	20240219	185800	17106820	5830	5830	5830	5830	0
14	20240219	185700	17106820	5830	5830	5830	5830	0
15	20240219	185600	17106820	5830	5830	5830	5830	0
16	20240219	185500	17106820	5830	5830	5830	5830	0
17	20240219	185400	17106820	5830	5830	5830	5830	0
18	20240219	185300	17106820	5830	5830	5830	5830	0
19	20240219	185200	17106820	5830	5830	5830	5830	0
20	20240219	185100	17106820	5830	5830	5830	5830	0
21	20240219	185000	17106820	5830	5830	5830	5830	0
22	20240219	184900	17106820	5830	5830	5830	5830	0
23	20240219	184800	17106820	5830	5830	5830	5830	0
24	20240219	184700	17106820	5830	5830	5830	5830	0
25	20240219	184600	17106820	5830	5830	5830	5830	0
26	20240219	184500	17106820	5830	5830	5830	5830	0
27	20240219	184400	17106820	5830	5830	5830	5830	0
28	20240219	184300	17106820	5830	5830	5830	5830	0
29	20240219	184200	17106820	5830	5830	5830	5830	0
30	20240219	184100	17106820	5830	5830	5830	5830	0
31	20240219	184000	17106820	5830	5830	5830	5830	0
32	20240219	183900	17106820	5830	5830	5830	5830	4
33	20240219	183800	17106820	5830	5830	5830	5830	0
34	20240219	183700	17106820	5830	5830	5830	5830	0
35	20240219	183600	17106820	5830	5830	5830	5830	0
36	20240219	183500	17106820	5830	5830	5830	5830	0
37	20240219	183400	17106820	5830	5830	5830	5830	0
38	20240219	183300	17106820	5830	5830	5830	5830	0
39	20240219	183200	17106820	5830	5830	5830	5830	0
40	20240219	183100	17106820	5830	5830	5830	5830	0
41	20240219	183000	17106820	5830	5830	5830	5830	0
42	20240219	182900	17106820	5830	5830	5830	5830	0
43	20240219	182800	17106820	5830	5830	5830	5830	0
44	20240219	182700	17106820	5830	5830	5830	5830	0
45	20240219	182600	17106820	5830	5830	5830	5830	0
46	20240219	182500	17106820	5830	5830	5830	5830	0
47	20240219	182400	17106820	5830	5830	5830	5830	0
48	20240219	182300	17106820	5830	5830	5830	5830	0
49	20240219	182200	17106820	5830	5830	5830	5830	0
50	20240219	182100	17106820	5830	5830	5830	5830	0
51	20240219	182000	17106820	5830	5830	5830	5830	0
52	20240219	181900	17106820	5830	5830	5830	5830	0
53	20240219	181800	17106820	5830	5830	5830	5830	0
54	20240219	181700	17106820	5830	5830	5830	5830	0
55	20240219	181600	17106820	5830	5830	5830	5830	0
56	20240219	181500	17106820	5830	5830	5830	5830	0
57	20240219	181400	17106820	5830	5830	5830	5830	0
58	20240219	181300	17106820	5830	5830	5830	5830	0
59	20240219	181200	17106820	5830	5830	5830	5830	0
60	20240219	181100	17106820	5830	5830	5830	5830	0
61	20240219	181000	17106820	5830	5830	5830	5830	0
62	20240219	180900	17106820	5830	5830	5830	5830	4
63	20240219	180800	17106820	5830	5830	5830	5830	0
64	20240219	180700	17106820	5830	5830	5830	5830	0
65	20240219	180600	17106820	5830	5830	5830	5830	0
66	20240219	180500	17106820	5830	5830	5830	5830	0
67	20240219	180400	17106820	5830	5830	5830	5830	0
68	20240219	180300	17106820	5830	5830	5830	5830	0
69	20240219	180200	17106820	5830	5830	5830	5830	0
70	20240219	180100	17106820	5830	5830	5830	5830	0
71	20240219	180000	17106820	5830	5830	5830	5830	0
72	20240219	175900	17106820	5830	5830	5830	5830	0
73	20240219	175800	17106820	5830	5830	5830	5830	0
74	20240219	175700	17106820	5830	5830	5830	5830	0
75	20240219	175600	17106820	5830	5830	5830	5830	0
76	20240219	175500	17106820	5830	5830	5830	5830	0
77	20240219	175400	17106820	5830	5830	5830	5830	0
78	20240219	175300	17106820	5830	5830	5830	5830	0
79	20240219	175200	17106820	5830	5830	5830	5830	0
80	20240219	175100	17106820	5830	5830	5830	5830	0
81	20240219	175000	17106820	5830	5830	5830	5830	0
82	20240219	174900	17106820	5830	5830	5830	5830	0
83	20240219	174800	17106820	5830	5830	5830	5830	0
84	20240219	174700	17106820	5830	5830	5830	5830	0
85	20240219	174600	17106820	5830	5830	5830	5830	0
86	20240219	174500	17106820	5830	5830	5830	5830	0
87	20240219	174400	17106820	5830	5830	5830	5830	0
88	20240219	174300	17106820	5830	5830	5830	5830	0
89	20240219	174200	17106820	5830	5830	5830	5830	0
90	20240219	174100	17106820	5830	5830	5830	5830	0
91	20240219	174000	17106820	5830	5830	5830	5830	0
92	20240219	173900	17106820	5830	5830	5830	5830	4
93	20240219	173800	17106820	5830	5830	5830	5830	0
94	20240219	173700	17106820	5830	5830	5830	5830	0
95	20240219	173600	17106820	5830	5830	5830	5830	0
96	20240219	173500	17106820	5830	5830	5830	5830	0
97	20240219	173400	17106820	5830	5830	5830	5830	0
98	20240219	173300	17106820	5830	5830	5830	5830	0
99	20240219	173200	17106820	5830	5830	5830	5830	0
100	20240219	173100	17106820	5830	5830	5830	5830	0
101	20240219	173000	17106820	5830	5830	5830	5830	0
102	20240219	172900	17106820	5830	5830	5830	5830	0
103	20240219	172800	17106820	5830	5830	5830	5830	0
104	20240219	172700	17106820	5830	5830	5830	5830	0
105	20240219	172600	17106820	5830	5830	5830	5830	0
106	20240219	172500	17106820	5830	5830	5830	5830	0
107	20240219	172400	17106820	5830	5830	5830	5830	0
108	20240219	172300	17106820	5830	5830	5830	5830	0
109	20240219	172200	17106820	5830	5830	5830	5830	0
110	20240219	172100	17106820	5830	5830	5830	5830	0
111	20240219	172000	17106820	5830	5830	5830	5830	0
112	20240219	171900	17106820	5830	5830	5830	5830	0
113	20240219	171800	17106820	5830	5830	5830	5830	0
114	20240219	171700	17106820	5830	5830	5830	5830	0
115	20240219	171600	17106820	5830	5830	5830	5830	0
116	20240219	171500	17106820	5830	5830	5830	5830	0
117	20240219	171400	17106820	5830	5830	5830	5830	0
118	20240219	171300	17106820	5830	5830	5830	5830	0
119	20240219	171200	17106820	5830	5830	5830	5830	0
120	20240219	171100	17106820	5830	5830	5830	5830	0
121	20240219	171000	17106820	5830	5830	5830	5830	0
122	20240219	170900	17106820	5830	5830	5830	5830	4
123	20240219	170800	17106820	5830	5830	5830	5830	0
124	20240219	170700	17106820	5830	5830	5830	5830	0
125	20240219	170600	17106820	5830	5830	5830	5830	0
126	20240219	170500	17106820	5830	5830	5830	5830	0
127	20240219	170400	17106820	5830	5830	5830	5830	0
128	20240219	170300	17106820	5830	5830	5830	5830	0
129	20240219	170200	17106820	5830	5830	5830	5830	0
130	20240219	170100	17106820	5830	5830	5830	5830	0
131	20240219	170000	17106820	5830	5830	5830	5830	0
132	20240219	165900	17106820	5830	5830	5830	5830	0
133	20240219	165800	17106820	5830	5830	5830	5830	0
134	20240219	165700	17106820	5830	5830	5830	5830	0
135	20240219	165600	17106820	5830	5830	5830	5830	0
136	20240219	165500	17106820	5830	5830	5830	5830	0
137	20240219	165400	17106820	5830	5830	5830	5830	0
138	20240219	165300	17106820	5830	5830	5830	5830	0
139	20240219	165200	17106820	5830	5830	5830	5830	0
140	20240219	165100	17106820	5830	5830	5830	5830	0
141	20240219	165000	17106820	5830	5830	5830	5830	0
142	20240219	164900	17106820	5830	5830	5830	5830	0
143	20240219	164800	17106820	5830	5830	5830	5830	0
144	20240219	164700	17106820	5830	5830	5830	5830	0
145	20240219	164600	17106820	5830	5830	5830	5830	0
146	20240219	164500	17106820	5830	5830	5830	5830	0
147	20240219	164400	17106820	5830	5830	5830	5830	0
148	20240219	164300	17106820	5830	5830	5830	5830	0
149	20240219	164200	17106820	5830	5830	5830	5830	0
150	20240219	164100	17106820	5830	5830	5830	5830	0
151	20240219	164000	17106820	5830	5830	5830	5830	0
152	20240219	163900	17106820	5830	5830	5830	5830	4
153	20240219	163800	17106820	5830	5830	5830	5830	0
154	20240219	163700	17106820	5830	5830	5830	5830	0
155	20240219	163600	17106820	5830	5830	5830	5830	0
156	20240219	163500	17106820	5830	5830	5830	5830	0
157	20240219	163400	17106820	5830	5830	5830	5830	0
158	20240219	163300	17106820	5830	5830	5830	5830	0
159	20240219	163200	17106820	5830	5830	5830	5830	0
160	20240219	163100	17106820	5830	5830	5830	5830	0
161	20240219	163000	17106820	5830	5830	5830	5830	0
162	20240219	162900	17106820	5830	5830	5830	5830	0
163	20240219	162800	17106820	5830	5830	5830	5830	0
164	20240219	162700	17106820	5830	5830	5830	5830	0
165	20240219	162600	17106820	5830	5830	5830	5830	0
166	20240219	162500	17106820	5830	5830	5830	5830	0
167	20240219	162400	17106820	5830	5830	5830	5830	0
168	20240219	162300	17106820	5830	5830	5830	5830	0
169	20240219	162200	17106820	5830	5830	5830	5830	0
170	20240219	162100	17106820	5830	5830	5830	5830	0
171	20240219	162000	17106820	5830	5830	5830	5830	0
172	20240219	161900	17106820	5830	5830	5830	5830	0
173	20240219	161800	17106820	5830	5830	5830	5830	0
174	20240219	161700	17106820	5830	5830	5830	5830	0
175	20240219	161600	17106820	5830	5830	5830	5830	0
176	20240219	161500	17106820	5830	5830	5830	5830	0
177	20240219	161400	17106820	5830	5830	5830	5830	0
178	20240219	161300	17106820	5830	5830	5830	5830	0
179	20240219	161200	17106820	5830	5830	5830	5830	0
180	20240219	161100	17106820	5830	5830	5830	5830	0
181	20240219	161000	17106820	5830	5830	5830	5830	0
182	20240219	160900	17106820	5830	5830	5830	5830	4
183	20240219	160800	17106820	5830	5830	5830	5830	0
184	20240219	160700	17106820	5830	5830	5830	5830	0
185	20240219	160600	17106820	5830	5830	5830	5830	0
186	20240219	160500	17106820	5830	5830	5830	5830	0
187	20240219	160400	17106820	5830	5830	5830	5830	0
188	20240219	160300	17106820	5830	5830	5830	5830	0
189	20240219	160200	17106820	5830	5830	5830	5830	0
190	20240219	160100	17106820	5830	5830	5830	5830	0
191	20240219	160000	17106820	5830	5830	5830	5830	0
192	20240219	155900	17106820	5830	5830	5830	5830	0
193	20240219	155800	17106820	5830	5830	5830	5830	0
194	20240219	155700	17106820	5830	5830	5830	5830	0
195	20240219	155600	17106820	5830	5830	5830	5830	0
196	20240219	155500	17106820	5830	5830	5830	5830	0
197	20240219	155400	17106820	5830	5830	5830	5830	0
198	20240219	155300	17106820	5830	5830	5830	5830	0
199	20240219	155200	17106820	5830	5830	5830	5830	0
200	20240219	155100	17106820	5830	5830	5830	5830	0
201	20240219	155000	17106820	5830	5830	5830	5830	0
202	20240219	154900	17106820	5830	5830	5830	5830	0
203	20240219	154800	17106820	5830	5830	5830	5830	0
204	20240219	154700	17106820	5830	5830	5830	5830	0
205	20240219	154600	17106820	5830	5830	5830	5830	0
206	20240219	154500	17106820	5830	5830	5830	5830	0
207	20240219	154400	17106820	5830	5830	5830	5830	0
208	20240219	154300	17106820	5830	5830	5830	5830	0
209	20240219	154200	17106820	5830	5830	5830	5830	0
210	20240219	154100	17106820	5830	5830	5830	5830	0
211	20240219	154000	17106820	5830	5830	5830	5830	0
212	20240219	153900	17106820	5830	5830	5830	5830	4
213	20240219	153800	17106820	5830	5830	5830	5830	0
214	20240219	153700	17106820	5830	5830	5830	5830	0
215	20240219	153600	17106820	5830	5830	5830	5830	0
216	20240219	153500	17106820	5830	5830	5830	5830	0
217	20240219	153400	17106820	5830	5830	5830	5830	0
218	20240219	153300	17106820	5830	5830	5830	5830	0
219	20240219	153200	17106820	5830	5830	5830	5830	0
220	20240219	153100	17106820	5830	5830	5830	5830	0
221	20240219	153000	17106820	5830	5830	5830	5830	4
222	20240219	152900	17083500	5830	5830	5830	5830	0
223	20240219	152800	17083500	5830	5830	5830	5830	0
224	20240219	152700	17083500	5830	5830	5830	5830	0
225	20240219	152600	17083500	5830	5830	5830	5830	0
226	20240219	152500	17083500	5830	5830	5830	5830	0
227	20240219	152400	17083500	5830	5830	5830	5830	0
228	20240219	152300	17083500	5830	5830	5830	5830	0
229	20240219	152200	17083500	5830	5830	5830	5830	0
230	20240219	152100	17083500	5830	5830	5830	5830	0
231	20240219	152000	17083500	5830	5830	5830	5830	0
232	20240219	151900	17083500	5830	5830	5830	5830	0
233	20240219	151800	17083500	5830	5830	5830	5830	0
234	20240219	151700	17083500	5830	5830	5830	5830	0
235	20240219	151600	17083500	5830	5850	5850	5830	101
236	20240219	151500	16492670	5850	5850	5850	5850	0
237	20240219	151400	16492670	5850	5850	5850	5850	0
238	20240219	151300	16492670	5850	5850	5850	5850	10
239	20240219	151200	16434170	5850	5850	5850	5850	0
240	20240219	151100	16434170	5850	5850	5850	5850	3
241	20240219	151000	16416620	5850	5850	5850	5850	0
242	20240219	150900	16416620	5850	5850	5850	5850	0
243	20240219	150800	16416620	5850	5850	5850	5850	2
244	20240219	150700	16404920	5850	5850	5850	5850	0
245	20240219	150600	16404920	5850	5820	5850	5820	87
246	20240219	150500	15896440	5800	5820	5820	5800	137
247	20240219	150400	15101640	5820	5840	5840	5820	72
248	20240219	150300	14681710	5850	5850	5850	5850	2
249	20240219	150200	14670010	5850	5850	5850	5850	0
250	20240219	150100	14670010	5850	5850	5850	5850	0
251	20240219	150000	14670010	5850	5850	5850	5850	35
252	20240219	145900	14465260	5850	5850	5850	5850	2
253	20240219	145800	14453560	5850	5850	5850	5850	0
254	20240219	145700	14453560	5850	5850	5850	5850	0
255	20240219	145600	14453560	5850	5850	5850	5850	0
256	20240219	145500	14453560	5850	5850	5850	5850	0
257	20240219	145400	14453560	5850	5850	5850	5850	0
258	20240219	145300	14453560	5850	5850	5850	5850	0
259	20240219	145200	14453560	5850	5850	5850	5850	0
260	20240219	145100	14453560	5850	5850	5850	5850	0
261	20240219	145000	14453560	5850	5850	5850	5850	0
262	20240219	144900	14453560	5850	5850	5850	5850	0
263	20240219	144800	14453560	5850	5850	5850	5850	1
264	20240219	144700	14447710	5920	5920	5920	5920	0
265	20240219	144600	14447710	5920	5920	5920	5920	0
266	20240219	144500	14447710	5920	5860	5920	5860	73
267	20240219	144400	14019870	5920	5910	5930	5870	84
268	20240219	144300	13524970	5920	5920	5920	5920	0
269	20240219	144200	13524970	5920	5920	5920	5920	0
270	20240219	144100	13524970	5920	5920	5920	5920	0
271	20240219	144000	13524970	5920	5920	5920	5920	0
272	20240219	143900	13524970	5920	5920	5920	5920	0
273	20240219	143800	13524970	5920	5920	5920	5920	0
274	20240219	143700	13524970	5920	5920	5920	5920	0
275	20240219	143600	13524970	5920	5920	5920	5920	0
276	20240219	143500	13524970	5920	5920	5920	5920	10
277	20240219	143400	13465770	5930	5930	5930	5930	0
278	20240219	143300	13465770	5930	5930	5930	5930	0
279	20240219	143200	13465770	5930	5930	5930	5930	0
280	20240219	143100	13465770	5930	5930	5930	5930	0
281	20240219	143000	13465770	5930	5930	5930	5930	0
282	20240219	142900	13465770	5930	5930	5930	5930	0
283	20240219	142800	13465770	5930	5930	5930	5930	0
284	20240219	142700	13465770	5930	5930	5930	5930	0
285	20240219	142600	13465770	5930	5930	5930	5930	0
286	20240219	142500	13465770	5930	5930	5930	5930	0
287	20240219	142400	13465770	5930	5930	5930	5930	0
288	20240219	142300	13465770	5930	5930	5930	5930	0
289	20240219	142200	13465770	5930	5930	5930	5930	0
290	20240219	142100	13465770	5930	5930	5930	5930	0
291	20240219	142000	13465770	5930	5930	5930	5930	10
292	20240219	141900	13406470	5940	5940	5940	5940	0
293	20240219	141800	13406470	5940	5940	5940	5940	0
294	20240219	141700	13406470	5940	5940	5940	5940	0
295	20240219	141600	13406470	5940	5940	5940	5940	0
296	20240219	141500	13406470	5940	5940	5940	5940	0
297	20240219	141400	13406470	5940	5940	5940	5940	1
298	20240219	141300	13400530	5940	5940	5940	5940	0
299	20240219	141200	13400530	5940	5940	5940	5940	0
300	20240219	141100	13400530	5940	5940	5940	5940	0
301	20240219	141000	13400530	5940	5940	5940	5940	0
302	20240219	140900	13400530	5940	5940	5940	5940	0
303	20240219	140800	13400530	5940	5940	5940	5940	10
304	20240219	140700	13341130	5950	5950	5950	5950	0
305	20240219	140600	13341130	5950	5950	5950	5950	0
306	20240219	140500	13341130	5950	5950	5950	5950	0
307	20240219	140400	13341130	5950	5950	5950	5950	0
308	20240219	140300	13341130	5950	5950	5950	5950	1
309	20240219	140200	13335180	5960	5960	5960	5960	2
310	20240219	140100	13323260	5970	5970	5970	5970	0
311	20240219	140000	13323260	5970	5970	5970	5970	0
312	20240219	135900	13323260	5970	5970	5970	5970	0
313	20240219	135800	13323260	5970	5970	5970	5970	0
314	20240219	135700	13323260	5970	5970	5970	5970	0
315	20240219	135600	13323260	5970	5970	5970	5970	0
316	20240219	135500	13323260	5970	5970	5970	5970	0
317	20240219	135400	13323260	5970	5970	5970	5970	0
318	20240219	135300	13323260	5970	5970	5970	5970	0
319	20240219	135200	13323260	5970	5950	5970	5950	200
320	20240219	135100	12129880	5940	5940	5940	5940	0
321	20240219	135000	12129880	5940	5870	5940	5870	300
322	20240219	134900	10359280	5870	5870	5870	5870	0
323	20240219	134800	10359280	5870	5870	5870	5870	0
324	20240219	134700	10359280	5870	5870	5870	5870	0
325	20240219	134600	10359280	5870	5870	5870	5870	0
326	20240219	134500	10359280	5870	5870	5870	5870	0
327	20240219	134400	10359280	5870	5870	5870	5870	0
328	20240219	134300	10359280	5870	5870	5870	5870	0
329	20240219	134200	10359280	5870	5870	5870	5870	0
330	20240219	134100	10359280	5870	5870	5870	5870	0
331	20240219	134000	10359280	5870	5870	5870	5870	0
332	20240219	133900	10359280	5870	5870	5870	5870	0
333	20240219	133800	10359280	5870	5870	5870	5870	0
334	20240219	133700	10359280	5870	5870	5870	5870	9
335	20240219	133600	10306450	5870	5870	5870	5870	2
336	20240219	133500	10294710	5880	5880	5880	5880	0
337	20240219	133400	10294710	5880	5880	5880	5880	0
338	20240219	133300	10294710	5880	5880	5880	5880	0
339	20240219	133200	10294710	5880	5880	5880	5880	0
340	20240219	133100	10294710	5880	5880	5880	5880	0
341	20240219	133000	10294710	5880	5880	5880	5880	0
342	20240219	132900	10294710	5880	5880	5880	5880	7
343	20240219	132800	10253550	5890	5890	5890	5890	0
344	20240219	132700	10253550	5890	5890	5890	5890	7
345	20240219	132600	10212320	5900	5900	5900	5900	0
346	20240219	132500	10212320	5900	5920	5920	5900	20
347	20240219	132400	10093940	5890	5890	5890	5890	0
348	20240219	132300	10093940	5890	5890	5890	5890	0
349	20240219	132200	10093940	5890	5890	5890	5890	0
350	20240219	132100	10093940	5890	5890	5890	5890	0
351	20240219	132000	10093940	5890	5890	5890	5890	0
352	20240219	131900	10093940	5890	5890	5890	5890	0
353	20240219	131800	10093940	5890	5890	5890	5890	0
354	20240219	131700	10093940	5890	5890	5890	5890	50
355	20240219	131600	9799440	5870	5870	5870	5870	1
356	20240219	131500	9793570	5880	5880	5880	5880	0
357	20240219	131400	9793570	5880	5880	5880	5880	0
358	20240219	131300	9793570	5880	5880	5880	5880	0
359	20240219	131200	9793570	5880	5880	5880	5880	0
360	20240219	131100	9793570	5880	5880	5880	5880	0
361	20240219	131000	9793570	5880	5880	5880	5880	0
362	20240219	130900	9793570	5880	5880	5880	5880	0
363	20240219	130800	9793570	5880	5880	5880	5880	0
364	20240219	130700	9793570	5880	5880	5880	5880	0
365	20240219	130600	9793570	5880	5880	5880	5880	0
366	20240219	130500	9793570	5880	5880	5880	5880	0
367	20240219	130400	9793570	5880	5880	5880	5880	0
368	20240219	130300	9793570	5880	5880	5880	5880	0
369	20240219	130200	9793570	5880	5880	5880	5880	0
370	20240219	130100	9793570	5880	5880	5880	5880	15
371	20240219	130000	9705370	5880	5880	5880	5880	11
372	20240219	125900	9640690	5890	5890	5890	5890	1
373	20240219	125800	9634800	5980	5980	5980	5980	0
374	20240219	125700	9634800	5980	5980	5980	5980	0
375	20240219	125600	9634800	5980	5980	5980	5970	32
376	20240219	125500	9443500	5990	5990	5990	5990	0
377	20240219	125400	9443500	5990	5990	5990	5990	0
378	20240219	125300	9443500	5990	5820	5990	5820	343
379	20240219	125200	7424650	5820	5820	5820	5820	0
380	20240219	125100	7424650	5820	5820	5820	5820	0
381	20240219	125000	7424650	5820	5820	5820	5820	0
382	20240219	124900	7424650	5820	5820	5820	5820	0
383	20240219	124800	7424650	5820	5820	5820	5820	0
384	20240219	124700	7424650	5820	5820	5820	5820	0
385	20240219	124600	7424650	5820	5820	5820	5820	0
386	20240219	124500	7424650	5820	5820	5820	5820	0
387	20240219	124400	7424650	5820	5820	5820	5820	0
388	20240219	124300	7424650	5820	5820	5820	5820	0
389	20240219	124200	7424650	5820	5820	5820	5820	0
390	20240219	124100	7424650	5820	5820	5820	5820	1
391	20240219	124000	7418830	5820	5820	5820	5820	0
392	20240219	123900	7418830	5820	5820	5820	5820	0
393	20240219	123800	7418830	5820	5820	5820	5820	0
394	20240219	123700	7418830	5820	5820	5820	5820	0
395	20240219	123600	7418830	5820	5820	5820	5820	0
396	20240219	123500	7418830	5820	5820	5820	5820	0
397	20240219	123400	7418830	5820	5790	5820	5790	236
398	20240219	123300	6050150	5790	5790	5790	5790	0
399	20240219	123200	6050150	5790	5790	5790	5790	0
400	20240219	123100	6050150	5790	5790	5790	5790	0
401	20240219	123000	6050150	5790	5790	5790	5790	0
402	20240219	122900	6050150	5790	5790	5790	5790	0
403	20240219	122800	6050150	5790	5790	5790	5790	0
404	20240219	122700	6050150	5790	5790	5790	5790	0
405	20240219	122600	6050150	5790	5790	5790	5790	0
406	20240219	122500	6050150	5790	5790	5790	5790	0
407	20240219	122400	6050150	5790	5790	5790	5790	0
408	20240219	122300	6050150	5790	5790	5790	5790	0
409	20240219	122200	6050150	5790	5790	5790	5790	0
410	20240219	122100	6050150	5790	5790	5790	5790	0
411	20240219	122000	6050150	5790	5790	5790	5790	0
412	20240219	121900	6050150	5790	5790	5790	5790	0
413	20240219	121800	6050150	5790	5790	5790	5790	0
414	20240219	121700	6050150	5790	5790	5790	5790	0
415	20240219	121600	6050150	5790	5790	5790	5790	0
416	20240219	121500	6050150	5790	5790	5790	5790	0
417	20240219	121400	6050150	5790	5790	5790	5790	0
418	20240219	121300	6050150	5790	5790	5790	5790	0
419	20240219	121200	6050150	5790	5790	5790	5790	33
420	20240219	121100	5859080	5790	5790	5790	5790	0
421	20240219	121000	5859080	5790	5790	5790	5790	0
422	20240219	120900	5859080	5790	5790	5790	5790	3
423	20240219	120800	5841710	5800	5800	5800	5800	0
424	20240219	120700	5841710	5800	5800	5800	5800	0
425	20240219	120600	5841710	5800	5800	5800	5800	0
426	20240219	120500	5841710	5800	5800	5800	5800	0
427	20240219	120400	5841710	5800	5800	5800	5800	0
428	20240219	120300	5841710	5800	5800	5800	5800	0
429	20240219	120200	5841710	5800	5800	5800	5800	6
430	20240219	120100	5806910	5800	5800	5800	5800	0
431	20240219	120000	5806910	5800	5800	5800	5800	0
432	20240219	115900	5806910	5800	5800	5800	5800	0
433	20240219	115800	5806910	5800	5800	5800	5800	0
434	20240219	115700	5806910	5800	5800	5800	5800	0
435	20240219	115600	5806910	5800	5800	5800	5800	0
436	20240219	115500	5806910	5800	5800	5800	5800	0
437	20240219	115400	5806910	5800	5800	5800	5800	0
438	20240219	115300	5806910	5800	5800	5800	5800	0
439	20240219	115200	5806910	5800	5800	5800	5800	0
440	20240219	115100	5806910	5800	5800	5800	5800	0
441	20240219	115000	5806910	5800	5800	5800	5800	0
442	20240219	114900	5806910	5800	5800	5800	5800	0
443	20240219	114800	5806910	5800	5800	5800	5800	0
444	20240219	114700	5806910	5800	5800	5800	5800	0
445	20240219	114600	5806910	5800	5800	5800	5800	0
446	20240219	114500	5806910	5800	5800	5800	5800	0
447	20240219	114400	5806910	5800	5800	5800	5800	0
448	20240219	114300	5806910	5800	5800	5800	5800	0
449	20240219	114200	5806910	5800	5800	5800	5800	0
450	20240219	114100	5806910	5800	5800	5800	5800	0
451	20240219	114000	5806910	5800	5800	5800	5800	0
452	20240219	113900	5806910	5800	5800	5800	5800	0
453	20240219	113800	5806910	5800	5800	5800	5800	2
454	20240219	113700	5795310	5800	5800	5800	5800	0
455	20240219	113600	5795310	5800	5800	5800	5800	0
456	20240219	113500	5795310	5800	5800	5800	5800	0
457	20240219	113400	5795310	5800	5800	5800	5800	0
458	20240219	113300	5795310	5800	5800	5800	5800	0
459	20240219	113200	5795310	5800	5800	5800	5800	0
460	20240219	113100	5795310	5800	5800	5800	5800	0
461	20240219	113000	5795310	5800	5800	5800	5800	0
462	20240219	112900	5795310	5800	5800	5800	5800	0
463	20240219	112800	5795310	5800	5800	5800	5800	0
464	20240219	112700	5795310	5800	5800	5800	5800	0
465	20240219	112600	5795310	5800	5800	5800	5800	0
466	20240219	112500	5795310	5800	5800	5800	5800	0
467	20240219	112400	5795310	5800	5800	5800	5800	0
468	20240219	112300	5795310	5800	5800	5800	5800	0
469	20240219	112200	5795310	5800	5800	5800	5800	0
470	20240219	112100	5795310	5800	5800	5800	5800	11
471	20240219	112000	5731510	5780	5780	5780	5780	0
472	20240219	111900	5731510	5780	5780	5780	5780	0
473	20240219	111800	5731510	5780	5780	5780	5780	0
474	20240219	111700	5731510	5780	5780	5780	5780	0
475	20240219	111600	5731510	5780	5780	5780	5780	0
476	20240219	111500	5731510	5780	5780	5780	5780	0
477	20240219	111400	5731510	5780	5780	5780	5780	0
478	20240219	111300	5731510	5780	5780	5780	5780	0
479	20240219	111200	5731510	5780	5780	5780	5780	0
480	20240219	111100	5731510	5780	5780	5780	5780	0
481	20240219	111000	5731510	5780	5790	5790	5780	43
482	20240219	110900	5482960	5780	5780	5780	5780	0
483	20240219	110800	5482960	5780	5780	5780	5780	0
484	20240219	110700	5482960	5780	5780	5780	5780	0
485	20240219	110600	5482960	5780	5780	5780	5780	0
486	20240219	110500	5482960	5780	5780	5780	5780	0
487	20240219	110400	5482960	5780	5780	5780	5780	0
488	20240219	110300	5482960	5780	5780	5780	5780	0
489	20240219	110200	5482960	5780	5780	5780	5780	0
490	20240219	110100	5482960	5780	5780	5780	5780	0
491	20240219	110000	5482960	5780	5780	5780	5780	0
492	20240219	105900	5482960	5780	5780	5780	5780	0
493	20240219	105800	5482960	5780	5780	5780	5780	28
494	20240219	105700	5321120	5780	5780	5780	5780	0
495	20240219	105600	5321120	5780	5780	5780	5780	0
496	20240219	105500	5321120	5780	5780	5780	5780	0
497	20240219	105400	5321120	5780	5780	5780	5780	3
498	20240219	105300	5303780	5780	5780	5780	5780	0
499	20240219	105200	5303780	5780	5780	5780	5780	0
500	20240219	105100	5303780	5780	5780	5780	5780	0
501	20240219	105000	5303780	5780	5780	5780	5780	0
502	20240219	104900	5303780	5780	5780	5780	5780	0
503	20240219	104800	5303780	5780	5780	5780	5780	0
504	20240219	104700	5303780	5780	5780	5780	5780	0
505	20240219	104600	5303780	5780	5780	5780	5780	0
506	20240219	104500	5303780	5780	5780	5780	5780	0
507	20240219	104400	5303780	5780	5780	5780	5780	0
508	20240219	104300	5303780	5780	5780	5780	5780	0
509	20240219	104200	5303780	5780	5780	5780	5780	0
510	20240219	104100	5303780	5780	5780	5780	5780	0
511	20240219	104000	5303780	5780	5800	5800	5780	72
512	20240219	103900	4887500	5800	5800	5800	5800	0
513	20240219	103800	4887500	5800	5800	5800	5800	0
514	20240219	103700	4887500	5800	5800	5800	5800	0
515	20240219	103600	4887500	5800	5800	5800	5800	0
516	20240219	103500	4887500	5800	5800	5800	5800	0
517	20240219	103400	4887500	5800	5800	5800	5800	0
518	20240219	103300	4887500	5800	5800	5800	5800	0
519	20240219	103200	4887500	5800	5800	5800	5800	0
520	20240219	103100	4887500	5800	5800	5800	5800	50
521	20240219	103000	4597500	5800	5800	5800	5800	0
522	20240219	102900	4597500	5800	5800	5800	5800	50
523	20240219	102800	4307500	5800	5800	5800	5800	0
524	20240219	102700	4307500	5800	5800	5800	5800	0
525	20240219	102600	4307500	5800	5800	5800	5800	0
526	20240219	102500	4307500	5800	5800	5800	5800	0
527	20240219	102400	4307500	5800	5800	5800	5800	1
528	20240219	102300	4301700	5800	5800	5800	5800	0
529	20240219	102200	4301700	5800	5800	5800	5800	0
530	20240219	102100	4301700	5800	5800	5800	5800	1
531	20240219	102000	4295900	5800	5800	5800	5800	0
532	20240219	101900	4295900	5800	5800	5800	5800	1
533	20240219	101800	4290100	5780	5780	5780	5780	0
534	20240219	101700	4290100	5780	5780	5780	5780	0
535	20240219	101600	4290100	5780	5780	5780	5780	0
536	20240219	101500	4290100	5780	5780	5780	5780	0
537	20240219	101400	4290100	5780	5780	5780	5780	0
538	20240219	101300	4290100	5780	5780	5780	5780	15
539	20240219	101200	4203400	5780	5780	5780	5780	0
540	20240219	101100	4203400	5780	5780	5780	5780	0
541	20240219	101000	4203400	5780	5780	5780	5780	7
542	20240219	100900	4162940	5800	5800	5800	5800	0
543	20240219	100800	4162940	5800	5800	5800	5800	0
544	20240219	100700	4162940	5800	5800	5800	5800	0
545	20240219	100600	4162940	5800	5800	5800	5800	0
546	20240219	100500	4162940	5800	5800	5800	5800	6
547	20240219	100400	4128140	5800	5800	5800	5800	0
548	20240219	100300	4128140	5800	5800	5800	5800	1
549	20240219	100200	4122340	5790	5790	5790	5790	0
550	20240219	100100	4122340	5790	5790	5790	5790	0
551	20240219	100000	4122340	5790	5790	5790	5790	0
552	20240219	095900	4122340	5790	5790	5790	5790	0
553	20240219	095800	4122340	5790	5790	5790	5790	0
554	20240219	095700	4122340	5790	5790	5790	5790	0
555	20240219	095600	4122340	5790	5790	5790	5790	0
556	20240219	095500	4122340	5790	5790	5790	5790	0
557	20240219	095400	4122340	5790	5790	5790	5790	0
558	20240219	095300	4122340	5790	5790	5790	5790	0
559	20240219	095200	4122340	5790	5790	5790	5790	213
560	20240219	095100	2889070	5790	5790	5790	5790	0
561	20240219	095000	2889070	5790	5790	5790	5790	0
562	20240219	094900	2889070	5790	5790	5790	5790	0
563	20240219	094800	2889070	5790	5790	5790	5790	0
564	20240219	094700	2889070	5790	5790	5790	5790	0
565	20240219	094600	2889070	5790	5790	5790	5790	0
566	20240219	094500	2889070	5790	5790	5790	5790	0
567	20240219	094400	2889070	5790	5790	5790	5790	0
568	20240219	094300	2889070	5790	5780	5790	5780	102
569	20240219	094200	2298660	5780	5780	5780	5780	0
570	20240219	094100	2298660	5780	5780	5780	5780	0
571	20240219	094000	2298660	5780	5780	5780	5780	1
572	20240219	093900	2292880	5780	5780	5780	5780	0
573	20240219	093800	2292880	5780	5780	5780	5780	0
574	20240219	093700	2292880	5780	5780	5780	5780	0
575	20240219	093600	2292880	5780	5760	5780	5760	23
576	20240219	093500	2160380	5780	5780	5780	5780	0
577	20240219	093400	2160380	5780	5780	5780	5780	0
578	20240219	093300	2160380	5780	5780	5780	5780	10
579	20240219	093200	2102580	5780	5780	5780	5780	1
580	20240219	093100	2096800	5760	5760	5760	5760	0
581	20240219	093000	2096800	5760	5760	5760	5760	26
582	20240219	092900	1947040	5760	5760	5760	5760	0
583	20240219	092800	1947040	5760	5760	5760	5760	0
584	20240219	092700	1947040	5760	5760	5760	5760	0
585	20240219	092600	1947040	5760	5760	5760	5760	12
586	20240219	092500	1877920	5760	5760	5760	5760	0
587	20240219	092400	1877920	5760	5760	5760	5760	0
588	20240219	092300	1877920	5760	5760	5760	5760	11
589	20240219	092200	1814560	5750	5750	5750	5750	0
590	20240219	092100	1814560	5750	5750	5750	5750	0
591	20240219	092000	1814560	5750	5750	5750	5750	0
592	20240219	091900	1814560	5750	5750	5750	5750	0
593	20240219	091800	1814560	5750	5750	5750	5750	0
594	20240219	091700	1814560	5750	5750	5750	5750	0
595	20240219	091600	1814560	5750	5750	5750	5750	0
596	20240219	091500	1814560	5750	5750	5750	5750	0
597	20240219	091400	1814560	5750	5750	5750	5750	0
598	20240219	091300	1814560	5750	5750	5750	5750	0
599	20240219	091200	1814560	5750	5750	5750	5750	0
600	20240219	091100	1814560	5750	5750	5750	5750	70
601	20240219	091000	1412060	5750	5750	5750	5750	0
602	20240219	090900	1412060	5750	5750	5750	5750	0
603	20240219	090800	1412060	5750	5750	5750	5750	0
604	20240219	090700	1412060	5750	5750	5750	5750	0
605	20240219	090600	1412060	5750	5750	5750	5750	1
606	20240219	090500	1406310	5750	5750	5750	5750	1
607	20240219	090400	1400560	5740	5740	5740	5740	1
608	20240219	090300	1394820	5740	5740	5740	5740	1
609	20240219	090200	1389080	5740	5740	5740	5740	1
610	20240219	090100	1383340	5740	5740	5740	5740	1
611	20240219	090000	1377600	5740	5740	5740	5740	240