KissMeData/043360/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	192500	11500390	2955	2955	2955	2955	115
3	20240219	192400	11500390	2955	2955	2955	2955	0
4	20240219	192300	11500390	2955	2955	2955	2955	0
5	20240219	192200	11500390	2955	2955	2955	2955	0
6	20240219	192100	11500390	2955	2955	2955	2955	0
7	20240219	192000	11500390	2955	2955	2955	2955	0
8	20240219	191900	11500390	2955	2955	2955	2955	0
9	20240219	191800	11500390	2955	2955	2955	2955	0
10	20240219	191700	11500390	2955	2955	2955	2955	0
11	20240219	191600	11500390	2955	2955	2955	2955	0
12	20240219	191500	11500390	2955	2955	2955	2955	0
13	20240219	191400	11500390	2955	2955	2955	2955	0
14	20240219	191300	11500390	2955	2955	2955	2955	0
15	20240219	191200	11500390	2955	2955	2955	2955	0
16	20240219	191100	11500390	2955	2955	2955	2955	0
17	20240219	191000	11500390	2955	2955	2955	2955	0
18	20240219	190900	11500390	2955	2955	2955	2955	0
19	20240219	190800	11500390	2955	2955	2955	2955	0
20	20240219	190700	11500390	2955	2955	2955	2955	0
21	20240219	190600	11500390	2955	2955	2955	2955	0
22	20240219	190500	11500390	2955	2955	2955	2955	0
23	20240219	190400	11500390	2955	2955	2955	2955	0
24	20240219	190300	11500390	2955	2955	2955	2955	0
25	20240219	190200	11500390	2955	2955	2955	2955	0
26	20240219	190100	11500390	2955	2955	2955	2955	0
27	20240219	190000	11500390	2955	2955	2955	2955	0
28	20240219	185900	11500390	2955	2955	2955	2955	0
29	20240219	185800	11500390	2955	2955	2955	2955	0
30	20240219	185700	11500390	2955	2955	2955	2955	0
31	20240219	185600	11500390	2955	2955	2955	2955	0
32	20240219	185500	11500390	2955	2955	2955	2955	115
33	20240219	185400	11500390	2955	2955	2955	2955	0
34	20240219	185300	11500390	2955	2955	2955	2955	0
35	20240219	185200	11500390	2955	2955	2955	2955	0
36	20240219	185100	11500390	2955	2955	2955	2955	0
37	20240219	185000	11500390	2955	2955	2955	2955	0
38	20240219	184900	11500390	2955	2955	2955	2955	0
39	20240219	184800	11500390	2955	2955	2955	2955	0
40	20240219	184700	11500390	2955	2955	2955	2955	0
41	20240219	184600	11500390	2955	2955	2955	2955	0
42	20240219	184500	11500390	2955	2955	2955	2955	0
43	20240219	184400	11500390	2955	2955	2955	2955	0
44	20240219	184300	11500390	2955	2955	2955	2955	0
45	20240219	184200	11500390	2955	2955	2955	2955	0
46	20240219	184100	11500390	2955	2955	2955	2955	0
47	20240219	184000	11500390	2955	2955	2955	2955	0
48	20240219	183900	11500390	2955	2955	2955	2955	0
49	20240219	183800	11500390	2955	2955	2955	2955	0
50	20240219	183700	11500390	2955	2955	2955	2955	0
51	20240219	183600	11500390	2955	2955	2955	2955	0
52	20240219	183500	11500390	2955	2955	2955	2955	0
53	20240219	183400	11500390	2955	2955	2955	2955	0
54	20240219	183300	11500390	2955	2955	2955	2955	0
55	20240219	183200	11500390	2955	2955	2955	2955	0
56	20240219	183100	11500390	2955	2955	2955	2955	0
57	20240219	183000	11500390	2955	2955	2955	2955	0
58	20240219	182900	11500390	2955	2955	2955	2955	0
59	20240219	182800	11500390	2955	2955	2955	2955	0
60	20240219	182700	11500390	2955	2955	2955	2955	0
61	20240219	182600	11500390	2955	2955	2955	2955	0
62	20240219	182500	11500390	2955	2955	2955	2955	115
63	20240219	182400	11500390	2955	2955	2955	2955	0
64	20240219	182300	11500390	2955	2955	2955	2955	0
65	20240219	182200	11500390	2955	2955	2955	2955	0
66	20240219	182100	11500390	2955	2955	2955	2955	0
67	20240219	182000	11500390	2955	2955	2955	2955	0
68	20240219	181900	11500390	2955	2955	2955	2955	0
69	20240219	181800	11500390	2955	2955	2955	2955	0
70	20240219	181700	11500390	2955	2955	2955	2955	0
71	20240219	181600	11500390	2955	2955	2955	2955	0
72	20240219	181500	11500390	2955	2955	2955	2955	0
73	20240219	181400	11500390	2955	2955	2955	2955	0
74	20240219	181300	11500390	2955	2955	2955	2955	0
75	20240219	181200	11500390	2955	2955	2955	2955	0
76	20240219	181100	11500390	2955	2955	2955	2955	0
77	20240219	181000	11500390	2955	2955	2955	2955	0
78	20240219	180900	11500390	2955	2955	2955	2955	0
79	20240219	180800	11500390	2955	2955	2955	2955	0
80	20240219	180700	11500390	2955	2955	2955	2955	0
81	20240219	180600	11500390	2955	2955	2955	2955	0
82	20240219	180500	11500390	2955	2955	2955	2955	0
83	20240219	180400	11500390	2955	2955	2955	2955	0
84	20240219	180300	11500390	2955	2955	2955	2955	0
85	20240219	180200	11500390	2955	2955	2955	2955	0
86	20240219	180100	11500390	2955	2955	2955	2955	0
87	20240219	180000	11500390	2955	2955	2955	2955	0
88	20240219	175900	11500390	2955	2955	2955	2955	0
89	20240219	175800	11500390	2955	2955	2955	2955	0
90	20240219	175700	11500390	2955	2955	2955	2955	0
91	20240219	175600	11500390	2955	2955	2955	2955	0
92	20240219	175500	11500390	2955	2955	2955	2955	115
93	20240219	175400	11500390	2955	2955	2955	2955	0
94	20240219	175300	11500390	2955	2955	2955	2955	0
95	20240219	175200	11500390	2955	2955	2955	2955	0
96	20240219	175100	11500390	2955	2955	2955	2955	0
97	20240219	175000	11500390	2955	2955	2955	2955	0
98	20240219	174900	11500390	2955	2955	2955	2955	0
99	20240219	174800	11500390	2955	2955	2955	2955	0
100	20240219	174700	11500390	2955	2955	2955	2955	0
101	20240219	174600	11500390	2955	2955	2955	2955	0
102	20240219	174500	11500390	2955	2955	2955	2955	0
103	20240219	174400	11500390	2955	2955	2955	2955	0
104	20240219	174300	11500390	2955	2955	2955	2955	0
105	20240219	174200	11500390	2955	2955	2955	2955	0
106	20240219	174100	11500390	2955	2955	2955	2955	0
107	20240219	174000	11500390	2955	2955	2955	2955	0
108	20240219	173900	11500390	2955	2955	2955	2955	0
109	20240219	173800	11500390	2955	2955	2955	2955	0
110	20240219	173700	11500390	2955	2955	2955	2955	0
111	20240219	173600	11500390	2955	2955	2955	2955	0
112	20240219	173500	11500390	2955	2955	2955	2955	0
113	20240219	173400	11500390	2955	2955	2955	2955	0
114	20240219	173300	11500390	2955	2955	2955	2955	0
115	20240219	173200	11500390	2955	2955	2955	2955	0
116	20240219	173100	11500390	2955	2955	2955	2955	0
117	20240219	173000	11500390	2955	2955	2955	2955	0
118	20240219	172900	11500390	2955	2955	2955	2955	0
119	20240219	172800	11500390	2955	2955	2955	2955	0
120	20240219	172700	11500390	2955	2955	2955	2955	0
121	20240219	172600	11500390	2955	2955	2955	2955	0
122	20240219	172500	11500390	2955	2955	2955	2955	115
123	20240219	172400	11500390	2955	2955	2955	2955	0
124	20240219	172300	11500390	2955	2955	2955	2955	0
125	20240219	172200	11500390	2955	2955	2955	2955	0
126	20240219	172100	11500390	2955	2955	2955	2955	0
127	20240219	172000	11500390	2955	2955	2955	2955	0
128	20240219	171900	11500390	2955	2955	2955	2955	0
129	20240219	171800	11500390	2955	2955	2955	2955	0
130	20240219	171700	11500390	2955	2955	2955	2955	0
131	20240219	171600	11500390	2955	2955	2955	2955	0
132	20240219	171500	11500390	2955	2955	2955	2955	0
133	20240219	171400	11500390	2955	2955	2955	2955	0
134	20240219	171300	11500390	2955	2955	2955	2955	0
135	20240219	171200	11500390	2955	2955	2955	2955	0
136	20240219	171100	11500390	2955	2955	2955	2955	0
137	20240219	171000	11500390	2955	2955	2955	2955	0
138	20240219	170900	11500390	2955	2955	2955	2955	0
139	20240219	170800	11500390	2955	2955	2955	2955	0
140	20240219	170700	11500390	2955	2955	2955	2955	0
141	20240219	170600	11500390	2955	2955	2955	2955	0
142	20240219	170500	11500390	2955	2955	2955	2955	0
143	20240219	170400	11500390	2955	2955	2955	2955	0
144	20240219	170300	11500390	2955	2955	2955	2955	0
145	20240219	170200	11500390	2955	2955	2955	2955	0
146	20240219	170100	11500390	2955	2955	2955	2955	0
147	20240219	170000	11500390	2955	2955	2955	2955	0
148	20240219	165900	11500390	2955	2955	2955	2955	0
149	20240219	165800	11500390	2955	2955	2955	2955	0
150	20240219	165700	11500390	2955	2955	2955	2955	0
151	20240219	165600	11500390	2955	2955	2955	2955	0
152	20240219	165500	11500390	2955	2955	2955	2955	115
153	20240219	165400	11500390	2955	2955	2955	2955	0
154	20240219	165300	11500390	2955	2955	2955	2955	0
155	20240219	165200	11500390	2955	2955	2955	2955	0
156	20240219	165100	11500390	2955	2955	2955	2955	0
157	20240219	165000	11500390	2955	2955	2955	2955	0
158	20240219	164900	11500390	2955	2955	2955	2955	0
159	20240219	164800	11500390	2955	2955	2955	2955	0
160	20240219	164700	11500390	2955	2955	2955	2955	0
161	20240219	164600	11500390	2955	2955	2955	2955	0
162	20240219	164500	11500390	2955	2955	2955	2955	0
163	20240219	164400	11500390	2955	2955	2955	2955	0
164	20240219	164300	11500390	2955	2955	2955	2955	0
165	20240219	164200	11500390	2955	2955	2955	2955	0
166	20240219	164100	11500390	2955	2955	2955	2955	0
167	20240219	164000	11500390	2955	2955	2955	2955	0
168	20240219	163900	11500390	2955	2955	2955	2955	0
169	20240219	163800	11500390	2955	2955	2955	2955	0
170	20240219	163700	11500390	2955	2955	2955	2955	0
171	20240219	163600	11500390	2955	2955	2955	2955	0
172	20240219	163500	11500390	2955	2955	2955	2955	0
173	20240219	163400	11500390	2955	2955	2955	2955	0
174	20240219	163300	11500390	2955	2955	2955	2955	0
175	20240219	163200	11500390	2955	2955	2955	2955	0
176	20240219	163100	11500390	2955	2955	2955	2955	0
177	20240219	163000	11500390	2955	2955	2955	2955	0
178	20240219	162900	11500390	2955	2955	2955	2955	0
179	20240219	162800	11500390	2955	2955	2955	2955	0
180	20240219	162700	11500390	2955	2955	2955	2955	0
181	20240219	162600	11500390	2955	2955	2955	2955	0
182	20240219	162500	11500390	2955	2955	2955	2955	115
183	20240219	162400	11500390	2955	2955	2955	2955	0
184	20240219	162300	11500390	2955	2955	2955	2955	0
185	20240219	162200	11500390	2955	2955	2955	2955	0
186	20240219	162100	11500390	2955	2955	2955	2955	0
187	20240219	162000	11500390	2955	2955	2955	2955	0
188	20240219	161900	11500390	2955	2955	2955	2955	0
189	20240219	161800	11500390	2955	2955	2955	2955	0
190	20240219	161700	11500390	2955	2955	2955	2955	0
191	20240219	161600	11500390	2955	2955	2955	2955	0
192	20240219	161500	11500390	2955	2955	2955	2955	0
193	20240219	161400	11500390	2955	2955	2955	2955	0
194	20240219	161300	11500390	2955	2955	2955	2955	0
195	20240219	161200	11500390	2955	2955	2955	2955	0
196	20240219	161100	11500390	2955	2955	2955	2955	0
197	20240219	161000	11500390	2955	2955	2955	2955	0
198	20240219	160900	11500390	2955	2955	2955	2955	0
199	20240219	160800	11500390	2955	2955	2955	2955	0
200	20240219	160700	11500390	2955	2955	2955	2955	0
201	20240219	160600	11500390	2955	2955	2955	2955	0
202	20240219	160500	11500390	2955	2955	2955	2955	0
203	20240219	160400	11500390	2955	2955	2955	2955	0
204	20240219	160300	11500390	2955	2955	2955	2955	0
205	20240219	160200	11500390	2955	2955	2955	2955	0
206	20240219	160100	11500390	2955	2955	2955	2955	0
207	20240219	160000	11500390	2955	2955	2955	2955	0
208	20240219	155900	11500390	2955	2955	2955	2955	0
209	20240219	155800	11500390	2955	2955	2955	2955	0
210	20240219	155700	11500390	2955	2955	2955	2955	0
211	20240219	155600	11500390	2955	2955	2955	2955	0
212	20240219	155500	11500390	2955	2955	2955	2955	115
213	20240219	155400	11500390	2955	2955	2955	2955	0
214	20240219	155300	11500390	2955	2955	2955	2955	0
215	20240219	155200	11500390	2955	2955	2955	2955	0
216	20240219	155100	11500390	2955	2955	2955	2955	0
217	20240219	155000	11500390	2955	2955	2955	2955	0
218	20240219	154900	11500390	2955	2955	2955	2955	0
219	20240219	154800	11500390	2955	2955	2955	2955	0
220	20240219	154700	11500390	2955	2955	2955	2955	0
221	20240219	154600	11500390	2955	2955	2955	2955	0
222	20240219	154500	11500390	2955	2955	2955	2955	0
223	20240219	154400	11500390	2955	2955	2955	2955	0
224	20240219	154300	11500390	2955	2955	2955	2955	0
225	20240219	154200	11500390	2955	2955	2955	2955	0
226	20240219	154100	11500390	2955	2955	2955	2955	0
227	20240219	154000	11500390	2955	2955	2955	2955	0
228	20240219	153900	11500390	2955	2955	2955	2955	0
229	20240219	153800	11500390	2955	2955	2955	2955	0
230	20240219	153700	11500390	2955	2955	2955	2955	0
231	20240219	153600	11500390	2955	2955	2955	2955	0
232	20240219	153500	11500390	2955	2955	2955	2955	0
233	20240219	153400	11500390	2955	2955	2955	2955	0
234	20240219	153300	11500390	2955	2955	2955	2955	0
235	20240219	153200	11500390	2955	2955	2955	2955	0
236	20240219	153100	11500390	2955	2955	2955	2955	0
237	20240219	153000	11500390	2955	2955	2955	2955	115
238	20240219	152900	11160565	2910	2910	2910	2910	0
239	20240219	152800	11160565	2910	2910	2910	2910	0
240	20240219	152700	11160565	2910	2910	2910	2910	0
241	20240219	152600	11160565	2910	2910	2910	2910	0
242	20240219	152500	11160565	2910	2910	2910	2910	0
243	20240219	152400	11160565	2910	2910	2910	2910	0
244	20240219	152300	11160565	2910	2910	2910	2910	0
245	20240219	152200	11160565	2910	2910	2910	2910	0
246	20240219	152100	11160565	2910	2910	2910	2910	0
247	20240219	152000	11160565	2910	2910	2910	2910	0
248	20240219	151900	11160565	2910	2910	2910	2910	107
249	20240219	151800	10849195	2930	2930	2930	2930	0
250	20240219	151700	10849195	2930	2930	2930	2930	0
251	20240219	151600	10849195	2930	2930	2930	2930	10
252	20240219	151500	10819895	2930	2930	2930	2930	0
253	20240219	151400	10819895	2930	2930	2930	2930	0
254	20240219	151300	10819895	2930	2930	2930	2930	0
255	20240219	151200	10819895	2930	2930	2930	2930	59
256	20240219	151100	10647025	2930	2930	2930	2930	0
257	20240219	151000	10647025	2930	2930	2930	2930	0
258	20240219	150900	10647025	2930	2930	2930	2930	0
259	20240219	150800	10647025	2930	2930	2930	2930	0
260	20240219	150700	10647025	2930	2930	2930	2930	0
261	20240219	150600	10647025	2930	2930	2930	2930	0
262	20240219	150500	10647025	2930	2930	2930	2930	12
263	20240219	150400	10611865	2910	2910	2910	2910	0
264	20240219	150300	10611865	2910	2910	2910	2910	0
265	20240219	150200	10611865	2910	2910	2910	2910	0
266	20240219	150100	10611865	2910	2910	2910	2910	0
267	20240219	150000	10611865	2910	2910	2910	2910	0
268	20240219	145900	10611865	2910	2910	2910	2910	0
269	20240219	145800	10611865	2910	2910	2910	2910	0
270	20240219	145700	10611865	2910	2910	2910	2910	0
271	20240219	145600	10611865	2910	2910	2910	2910	0
272	20240219	145500	10611865	2910	2910	2910	2910	0
273	20240219	145400	10611865	2910	2910	2910	2910	0
274	20240219	145300	10611865	2910	2910	2910	2910	0
275	20240219	145200	10611865	2910	2910	2910	2910	0
276	20240219	145100	10611865	2910	2910	2910	2910	0
277	20240219	145000	10611865	2910	2910	2910	2910	0
278	20240219	144900	10611865	2910	2910	2910	2910	0
279	20240219	144800	10611865	2910	2910	2910	2910	0
280	20240219	144700	10611865	2910	2910	2910	2910	0
281	20240219	144600	10611865	2910	2910	2910	2910	0
282	20240219	144500	10611865	2910	2910	2910	2910	0
283	20240219	144400	10611865	2910	2910	2910	2910	0
284	20240219	144300	10611865	2910	2910	2910	2910	0
285	20240219	144200	10611865	2910	2910	2910	2910	0
286	20240219	144100	10611865	2910	2910	2910	2910	0
287	20240219	144000	10611865	2910	2910	2910	2910	0
288	20240219	143900	10611865	2910	2910	2910	2910	1
289	20240219	143800	10608955	2925	2925	2925	2925	0
290	20240219	143700	10608955	2925	2925	2925	2925	0
291	20240219	143600	10608955	2925	2925	2925	2925	0
292	20240219	143500	10608955	2925	2925	2925	2925	0
293	20240219	143400	10608955	2925	2925	2925	2925	0
294	20240219	143300	10608955	2925	2925	2925	2925	0
295	20240219	143200	10608955	2925	2925	2925	2925	0
296	20240219	143100	10608955	2925	2925	2925	2925	0
297	20240219	143000	10608955	2925	2925	2925	2925	0
298	20240219	142900	10608955	2925	2925	2925	2925	0
299	20240219	142800	10608955	2925	2925	2925	2925	0
300	20240219	142700	10608955	2925	2925	2925	2925	0
301	20240219	142600	10608955	2925	2925	2925	2925	0
302	20240219	142500	10608955	2925	2925	2925	2925	0
303	20240219	142400	10608955	2925	2925	2925	2925	0
304	20240219	142300	10608955	2925	2925	2925	2925	0
305	20240219	142200	10608955	2925	2925	2925	2925	0
306	20240219	142100	10608955	2925	2925	2925	2925	0
307	20240219	142000	10608955	2925	2925	2925	2925	0
308	20240219	141900	10608955	2925	2925	2925	2925	0
309	20240219	141800	10608955	2925	2925	2925	2925	0
310	20240219	141700	10608955	2925	2925	2925	2925	0
311	20240219	141600	10608955	2925	2925	2925	2925	0
312	20240219	141500	10608955	2925	2925	2925	2925	0
313	20240219	141400	10608955	2925	2925	2925	2925	0
314	20240219	141300	10608955	2925	2925	2925	2925	0
315	20240219	141200	10608955	2925	2925	2925	2925	0
316	20240219	141100	10608955	2925	2925	2925	2925	0
317	20240219	141000	10608955	2925	2925	2925	2925	0
318	20240219	140900	10608955	2925	2925	2925	2925	0
319	20240219	140800	10608955	2925	2925	2925	2925	0
320	20240219	140700	10608955	2925	2925	2925	2925	0
321	20240219	140600	10608955	2925	2925	2925	2925	0
322	20240219	140500	10608955	2925	2925	2925	2925	0
323	20240219	140400	10608955	2925	2925	2925	2925	0
324	20240219	140300	10608955	2925	2925	2925	2925	0
325	20240219	140200	10608955	2925	2925	2925	2925	0
326	20240219	140100	10608955	2925	2925	2925	2925	0
327	20240219	140000	10608955	2925	2925	2925	2925	0
328	20240219	135900	10608955	2925	2925	2925	2925	0
329	20240219	135800	10608955	2925	2925	2925	2925	0
330	20240219	135700	10608955	2925	2925	2925	2925	0
331	20240219	135600	10608955	2925	2925	2925	2925	0
332	20240219	135500	10608955	2925	2925	2925	2925	0
333	20240219	135400	10608955	2925	2925	2925	2925	0
334	20240219	135300	10608955	2925	2925	2925	2925	0
335	20240219	135200	10608955	2925	2925	2925	2925	0
336	20240219	135100	10608955	2925	2925	2925	2925	0
337	20240219	135000	10608955	2925	2925	2925	2925	0
338	20240219	134900	10608955	2925	2925	2925	2925	1
339	20240219	134800	10606030	2910	2910	2910	2910	3
340	20240219	134700	10597300	2935	2935	2935	2935	0
341	20240219	134600	10597300	2935	2935	2935	2935	0
342	20240219	134500	10597300	2935	2935	2935	2935	0
343	20240219	134400	10597300	2935	2935	2935	2935	0
344	20240219	134300	10597300	2935	2935	2935	2935	0
345	20240219	134200	10597300	2935	2935	2935	2935	0
346	20240219	134100	10597300	2935	2935	2935	2935	0
347	20240219	134000	10597300	2935	2935	2935	2935	110
348	20240219	133900	10274450	2935	2935	2935	2935	0
349	20240219	133800	10274450	2935	2935	2935	2935	0
350	20240219	133700	10274450	2935	2935	2935	2935	0
351	20240219	133600	10274450	2935	2935	2935	2935	0
352	20240219	133500	10274450	2935	2935	2935	2935	0
353	20240219	133400	10274450	2935	2935	2935	2935	0
354	20240219	133300	10274450	2935	2935	2935	2935	0
355	20240219	133200	10274450	2935	2935	2935	2935	0
356	20240219	133100	10274450	2935	2935	2935	2935	0
357	20240219	133000	10274450	2935	2935	2935	2935	0
358	20240219	132900	10274450	2935	2935	2935	2935	0
359	20240219	132800	10274450	2935	2935	2935	2935	0
360	20240219	132700	10274450	2935	2935	2935	2935	0
361	20240219	132600	10274450	2935	2935	2935	2935	0
362	20240219	132500	10274450	2935	2935	2935	2935	0
363	20240219	132400	10274450	2935	2935	2935	2935	0
364	20240219	132300	10274450	2935	2935	2935	2935	0
365	20240219	132200	10274450	2935	2935	2935	2935	0
366	20240219	132100	10274450	2935	2935	2935	2935	0
367	20240219	132000	10274450	2935	2935	2935	2935	0
368	20240219	131900	10274450	2935	2935	2935	2935	0
369	20240219	131800	10274450	2935	2935	2935	2935	0
370	20240219	131700	10274450	2935	2935	2935	2935	0
371	20240219	131600	10274450	2935	2935	2935	2935	0
372	20240219	131500	10274450	2935	2935	2935	2935	0
373	20240219	131400	10274450	2935	2935	2935	2935	0
374	20240219	131300	10274450	2935	2935	2935	2935	0
375	20240219	131200	10274450	2935	2935	2935	2935	0
376	20240219	131100	10274450	2935	2935	2935	2935	0
377	20240219	131000	10274450	2935	2935	2935	2935	0
378	20240219	130900	10274450	2935	2935	2935	2935	0
379	20240219	130800	10274450	2935	2935	2935	2935	0
380	20240219	130700	10274450	2935	2935	2935	2935	0
381	20240219	130600	10274450	2935	2935	2935	2935	0
382	20240219	130500	10274450	2935	2935	2935	2935	0
383	20240219	130400	10274450	2935	2935	2935	2935	0
384	20240219	130300	10274450	2935	2935	2935	2935	0
385	20240219	130200	10274450	2935	2935	2935	2935	0
386	20240219	130100	10274450	2935	2935	2935	2935	0
387	20240219	130000	10274450	2935	2935	2935	2935	0
388	20240219	125900	10274450	2935	2935	2935	2935	0
389	20240219	125800	10274450	2935	2935	2935	2935	0
390	20240219	125700	10274450	2935	2935	2935	2935	0
391	20240219	125600	10274450	2935	2935	2935	2935	0
392	20240219	125500	10274450	2935	2935	2935	2935	0
393	20240219	125400	10274450	2935	2935	2935	2935	0
394	20240219	125300	10274450	2935	2935	2935	2935	0
395	20240219	125200	10274450	2935	2935	2935	2935	0
396	20240219	125100	10274450	2935	2935	2935	2935	0
397	20240219	125000	10274450	2935	2935	2935	2935	0
398	20240219	124900	10274450	2935	2935	2935	2935	0
399	20240219	124800	10274450	2935	2935	2935	2935	0
400	20240219	124700	10274450	2935	2935	2935	2935	0
401	20240219	124600	10274450	2935	2935	2935	2935	0
402	20240219	124500	10274450	2935	2935	2935	2935	0
403	20240219	124400	10274450	2935	2935	2935	2935	0
404	20240219	124300	10274450	2935	2935	2935	2935	0
405	20240219	124200	10274450	2935	2935	2935	2935	2
406	20240219	124100	10268580	2935	2935	2935	2935	0
407	20240219	124000	10268580	2935	2935	2935	2935	0
408	20240219	123900	10268580	2935	2935	2935	2935	0
409	20240219	123800	10268580	2935	2935	2935	2935	20
410	20240219	123700	10209880	2935	2935	2935	2935	0
411	20240219	123600	10209880	2935	2935	2935	2935	0
412	20240219	123500	10209880	2935	2935	2935	2935	0
413	20240219	123400	10209880	2935	2935	2935	2935	0
414	20240219	123300	10209880	2935	2935	2935	2935	0
415	20240219	123200	10209880	2935	2935	2935	2935	0
416	20240219	123100	10209880	2935	2935	2935	2935	0
417	20240219	123000	10209880	2935	2935	2935	2935	0
418	20240219	122900	10209880	2935	2935	2935	2935	0
419	20240219	122800	10209880	2935	2935	2935	2935	0
420	20240219	122700	10209880	2935	2935	2935	2935	0
421	20240219	122600	10209880	2935	2935	2935	2935	0
422	20240219	122500	10209880	2935	2935	2935	2935	0
423	20240219	122400	10209880	2935	2935	2935	2935	1
424	20240219	122300	10206945	2910	2910	2910	2910	0
425	20240219	122200	10206945	2910	2910	2910	2910	0
426	20240219	122100	10206945	2910	2910	2910	2910	0
427	20240219	122000	10206945	2910	2910	2910	2910	0
428	20240219	121900	10206945	2910	2910	2910	2910	0
429	20240219	121800	10206945	2910	2910	2910	2910	0
430	20240219	121700	10206945	2910	2910	2910	2910	0
431	20240219	121600	10206945	2910	2910	2910	2910	0
432	20240219	121500	10206945	2910	2910	2910	2910	0
433	20240219	121400	10206945	2910	2910	2910	2910	0
434	20240219	121300	10206945	2910	2910	2910	2910	0
435	20240219	121200	10206945	2910	2910	2910	2910	0
436	20240219	121100	10206945	2910	2910	2910	2910	0
437	20240219	121000	10206945	2910	2910	2910	2910	0
438	20240219	120900	10206945	2910	2910	2910	2910	0
439	20240219	120800	10206945	2910	2910	2910	2910	0
440	20240219	120700	10206945	2910	2910	2910	2910	0
441	20240219	120600	10206945	2910	2910	2910	2910	0
442	20240219	120500	10206945	2910	2910	2910	2910	0
443	20240219	120400	10206945	2910	2910	2910	2910	0
444	20240219	120300	10206945	2910	2910	2910	2910	0
445	20240219	120200	10206945	2910	2910	2910	2910	0
446	20240219	120100	10206945	2910	2910	2910	2910	0
447	20240219	120000	10206945	2910	2910	2910	2910	0
448	20240219	115900	10206945	2910	2910	2910	2910	0
449	20240219	115800	10206945	2910	2910	2910	2910	0
450	20240219	115700	10206945	2910	2910	2910	2910	0
451	20240219	115600	10206945	2910	2910	2910	2910	0
452	20240219	115500	10206945	2910	2910	2910	2910	0
453	20240219	115400	10206945	2910	2910	2910	2910	0
454	20240219	115300	10206945	2910	2910	2910	2910	0
455	20240219	115200	10206945	2910	2910	2910	2910	0
456	20240219	115100	10206945	2910	2910	2910	2910	0
457	20240219	115000	10206945	2910	2910	2910	2910	0
458	20240219	114900	10206945	2910	2910	2910	2910	0
459	20240219	114800	10206945	2910	2910	2910	2910	100
460	20240219	114700	9915945	2940	2940	2940	2940	0
461	20240219	114600	9915945	2940	2940	2940	2940	0
462	20240219	114500	9915945	2940	2940	2940	2940	0
463	20240219	114400	9915945	2940	2940	2940	2940	0
464	20240219	114300	9915945	2940	2940	2940	2940	0
465	20240219	114200	9915945	2940	2940	2940	2940	0
466	20240219	114100	9915945	2940	2940	2940	2940	0
467	20240219	114000	9915945	2940	2940	2940	2940	0
468	20240219	113900	9915945	2940	2940	2940	2940	0
469	20240219	113800	9915945	2940	2940	2940	2940	0
470	20240219	113700	9915945	2940	2940	2940	2940	0
471	20240219	113600	9915945	2940	2940	2940	2940	0
472	20240219	113500	9915945	2940	2940	2940	2940	0
473	20240219	113400	9915945	2940	2940	2940	2940	0
474	20240219	113300	9915945	2940	2940	2940	2940	0
475	20240219	113200	9915945	2940	2940	2940	2940	0
476	20240219	113100	9915945	2940	2940	2940	2940	0
477	20240219	113000	9915945	2940	2940	2940	2940	0
478	20240219	112900	9915945	2940	2940	2940	2940	0
479	20240219	112800	9915945	2940	2940	2940	2940	0
480	20240219	112700	9915945	2940	2940	2940	2940	0
481	20240219	112600	9915945	2940	2940	2940	2940	0
482	20240219	112500	9915945	2940	2940	2940	2940	0
483	20240219	112400	9915945	2940	2940	2940	2940	0
484	20240219	112300	9915945	2940	2940	2940	2940	0
485	20240219	112200	9915945	2940	2940	2940	2940	0
486	20240219	112100	9915945	2940	2920	2940	2920	200
487	20240219	112000	9330740	2920	2920	2920	2920	0
488	20240219	111900	9330740	2920	2920	2920	2920	6
489	20240219	111800	9313220	2915	2915	2915	2915	0
490	20240219	111700	9313220	2915	2915	2915	2915	0
491	20240219	111600	9313220	2915	2915	2915	2915	0
492	20240219	111500	9313220	2915	2915	2915	2915	0
493	20240219	111400	9313220	2915	2915	2915	2915	0
494	20240219	111300	9313220	2915	2915	2915	2915	0
495	20240219	111200	9313220	2915	2915	2915	2915	0
496	20240219	111100	9313220	2915	2915	2915	2915	1
497	20240219	111000	9310305	2920	2920	2920	2920	0
498	20240219	110900	9310305	2920	2920	2920	2920	0
499	20240219	110800	9310305	2920	2920	2920	2920	0
500	20240219	110700	9310305	2920	2915	2920	2915	4
501	20240219	110600	9298640	2885	2890	2890	2885	43
502	20240219	110500	9174580	2885	2885	2885	2885	0
503	20240219	110400	9174580	2885	2885	2885	2885	0
504	20240219	110300	9174580	2885	2885	2885	2885	0
505	20240219	110200	9174580	2885	2885	2885	2885	0
506	20240219	110100	9174580	2885	2885	2885	2885	0
507	20240219	110000	9174580	2885	2885	2885	2885	0
508	20240219	105900	9174580	2885	2885	2885	2885	0
509	20240219	105800	9174580	2885	2885	2885	2885	0
510	20240219	105700	9174580	2885	2885	2885	2885	0
511	20240219	105600	9174580	2885	2885	2885	2885	0
512	20240219	105500	9174580	2885	2885	2885	2885	0
513	20240219	105400	9174580	2885	2885	2885	2885	0
514	20240219	105300	9174580	2885	2885	2885	2885	0
515	20240219	105200	9174580	2885	2885	2885	2885	0
516	20240219	105100	9174580	2885	2885	2885	2885	0
517	20240219	105000	9174580	2885	2890	2890	2885	90
518	20240219	104900	8914925	2920	2920	2920	2920	0
519	20240219	104800	8914925	2920	2920	2920	2920	0
520	20240219	104700	8914925	2920	2920	2920	2920	0
521	20240219	104600	8914925	2920	2920	2920	2920	0
522	20240219	104500	8914925	2920	2920	2920	2920	0
523	20240219	104400	8914925	2920	2920	2920	2920	0
524	20240219	104300	8914925	2920	2920	2920	2920	0
525	20240219	104200	8914925	2920	2920	2920	2920	0
526	20240219	104100	8914925	2920	2920	2920	2920	0
527	20240219	104000	8914925	2920	2920	2920	2920	0
528	20240219	103900	8914925	2920	2920	2920	2920	1
529	20240219	103800	8912005	2935	2935	2935	2935	0
530	20240219	103700	8912005	2935	2935	2935	2935	0
531	20240219	103600	8912005	2935	2935	2935	2935	0
532	20240219	103500	8912005	2935	2935	2935	2935	0
533	20240219	103400	8912005	2935	2935	2935	2935	0
534	20240219	103300	8912005	2935	2935	2935	2935	0
535	20240219	103200	8912005	2935	2935	2935	2935	0
536	20240219	103100	8912005	2935	2935	2935	2935	0
537	20240219	103000	8912005	2935	2935	2935	2935	0
538	20240219	102900	8912005	2935	2935	2935	2935	0
539	20240219	102800	8912005	2935	2935	2935	2935	0
540	20240219	102700	8912005	2935	2935	2935	2935	0
541	20240219	102600	8912005	2935	2935	2935	2935	0
542	20240219	102500	8912005	2935	2935	2935	2935	0
543	20240219	102400	8912005	2935	2935	2935	2935	0
544	20240219	102300	8912005	2935	2935	2935	2935	0
545	20240219	102200	8912005	2935	2935	2935	2935	0
546	20240219	102100	8912005	2935	2935	2935	2935	0
547	20240219	102000	8912005	2935	2935	2935	2935	0
548	20240219	101900	8912005	2935	2935	2935	2935	0
549	20240219	101800	8912005	2935	2935	2935	2935	0
550	20240219	101700	8912005	2935	2935	2935	2935	0
551	20240219	101600	8912005	2935	2935	2935	2935	0
552	20240219	101500	8912005	2935	2935	2935	2935	0
553	20240219	101400	8912005	2935	2935	2935	2935	0
554	20240219	101300	8912005	2935	2935	2935	2935	0
555	20240219	101200	8912005	2935	2935	2935	2935	0
556	20240219	101100	8912005	2935	2935	2935	2935	0
557	20240219	101000	8912005	2935	2935	2935	2935	0
558	20240219	100900	8912005	2935	2890	2935	2885	26
559	20240219	100800	8836315	2935	2935	2935	2935	0
560	20240219	100700	8836315	2935	2935	2935	2935	0
561	20240219	100600	8836315	2935	2935	2935	2935	0
562	20240219	100500	8836315	2935	2935	2935	2935	0
563	20240219	100400	8836315	2935	2935	2935	2935	0
564	20240219	100300	8836315	2935	2935	2935	2935	0
565	20240219	100200	8836315	2935	2935	2935	2935	0
566	20240219	100100	8836315	2935	2935	2935	2935	0
567	20240219	100000	8836315	2935	2935	2935	2935	0
568	20240219	095900	8836315	2935	2935	2935	2935	0
569	20240219	095800	8836315	2935	2935	2935	2935	0
570	20240219	095700	8836315	2935	2935	2935	2935	0
571	20240219	095600	8836315	2935	2935	2935	2935	0
572	20240219	095500	8836315	2935	2935	2935	2935	0
573	20240219	095400	8836315	2935	2935	2935	2935	0
574	20240219	095300	8836315	2935	2935	2935	2935	0
575	20240219	095200	8836315	2935	2935	2935	2935	0
576	20240219	095100	8836315	2935	2935	2935	2935	0
577	20240219	095000	8836315	2935	2935	2935	2935	0
578	20240219	094900	8836315	2935	2935	2935	2935	0
579	20240219	094800	8836315	2935	2935	2935	2935	1
580	20240219	094700	8833380	2880	2880	2880	2880	0
581	20240219	094600	8833380	2880	2880	2880	2880	200
582	20240219	094500	8257380	2920	2920	2920	2920	0
583	20240219	094400	8257380	2920	2920	2920	2920	1
584	20240219	094300	8254460	2880	2900	2900	2880	150
585	20240219	094200	7820780	2920	2920	2920	2920	0
586	20240219	094100	7820780	2920	2920	2920	2920	0
587	20240219	094000	7820780	2920	2920	2920	2920	0
588	20240219	093900	7820780	2920	2920	2920	2920	0
589	20240219	093800	7820780	2920	2920	2920	2920	0
590	20240219	093700	7820780	2920	2920	2920	2920	0
591	20240219	093600	7820780	2920	2920	2920	2920	0
592	20240219	093500	7820780	2920	2920	2920	2920	0
593	20240219	093400	7820780	2920	2920	2920	2920	0
594	20240219	093300	7820780	2920	2920	2920	2920	0
595	20240219	093200	7820780	2920	2920	2920	2920	0
596	20240219	093100	7820780	2920	2920	2920	2920	0
597	20240219	093000	7820780	2920	2920	2920	2920	0
598	20240219	092900	7820780	2920	2920	2920	2920	0
599	20240219	092800	7820780	2920	2920	2920	2920	0
600	20240219	092700	7820780	2920	2920	2920	2920	0
601	20240219	092600	7820780	2920	2920	2920	2920	0
602	20240219	092500	7820780	2920	2920	2920	2920	0
603	20240219	092400	7820780	2920	2920	2920	2920	0
604	20240219	092300	7820780	2920	2920	2920	2920	0
605	20240219	092200	7820780	2920	2920	2920	2920	0
606	20240219	092100	7820780	2920	2920	2920	2920	0
607	20240219	092000	7820780	2920	2920	2920	2920	0
608	20240219	091900	7820780	2920	2920	2920	2920	0
609	20240219	091800	7820780	2920	2920	2920	2920	0
610	20240219	091700	7820780	2920	2920	2920	2920	0
611	20240219	091600	7820780	2920	2920	2920	2920	0
612	20240219	091500	7820780	2920	2920	2920	2920	0
613	20240219	091400	7820780	2920	2920	2920	2920	0
614	20240219	091300	7820780	2920	2920	2920	2920	0
615	20240219	091200	7820780	2920	2920	2920	2920	0
616	20240219	091100	7820780	2920	2920	2920	2920	1
617	20240219	091000	7817860	2890	2890	2890	2890	0
618	20240219	090900	7817860	2890	2890	2890	2890	0
619	20240219	090800	7817860	2890	2890	2890	2890	559
620	20240219	090700	6202350	2890	2890	2890	2890	40
621	20240219	090600	6086750	2930	2915	2930	2880	661
622	20240219	090500	4177655	2930	2930	2930	2930	0
623	20240219	090400	4177655	2930	2930	2930	2930	0
624	20240219	090300	4177655	2930	2930	2930	2930	0
625	20240219	090200	4177655	2930	2930	2930	2930	0
626	20240219	090100	4177655	2930	2885	2930	2880	953
627	20240219	090000	1402565	2885	2880	2885	2880	487