KissMeData/279060/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	205400	29530715	2830	2830	2830	2830	1
3	20240219	205300	29530715	2830	2830	2830	2830	0
4	20240219	205200	29530715	2830	2830	2830	2830	0
5	20240219	205100	29530715	2830	2830	2830	2830	0
6	20240219	205000	29530715	2830	2830	2830	2830	0
7	20240219	204900	29530715	2830	2830	2830	2830	0
8	20240219	204800	29530715	2830	2830	2830	2830	0
9	20240219	204700	29530715	2830	2830	2830	2830	0
10	20240219	204600	29530715	2830	2830	2830	2830	0
11	20240219	204500	29530715	2830	2830	2830	2830	0
12	20240219	204400	29530715	2830	2830	2830	2830	0
13	20240219	204300	29530715	2830	2830	2830	2830	0
14	20240219	204200	29530715	2830	2830	2830	2830	0
15	20240219	204100	29530715	2830	2830	2830	2830	0
16	20240219	204000	29530715	2830	2830	2830	2830	0
17	20240219	203900	29530715	2830	2830	2830	2830	0
18	20240219	203800	29530715	2830	2830	2830	2830	0
19	20240219	203700	29530715	2830	2830	2830	2830	0
20	20240219	203600	29530715	2830	2830	2830	2830	0
21	20240219	203500	29530715	2830	2830	2830	2830	0
22	20240219	203400	29530715	2830	2830	2830	2830	0
23	20240219	203300	29530715	2830	2830	2830	2830	0
24	20240219	203200	29530715	2830	2830	2830	2830	0
25	20240219	203100	29530715	2830	2830	2830	2830	0
26	20240219	203000	29530715	2830	2830	2830	2830	0
27	20240219	202900	29530715	2830	2830	2830	2830	0
28	20240219	202800	29530715	2830	2830	2830	2830	0
29	20240219	202700	29530715	2830	2830	2830	2830	0
30	20240219	202600	29530715	2830	2830	2830	2830	0
31	20240219	202500	29530715	2830	2830	2830	2830	0
32	20240219	202400	29530715	2830	2830	2830	2830	1
33	20240219	202300	29530715	2830	2830	2830	2830	0
34	20240219	202200	29530715	2830	2830	2830	2830	0
35	20240219	202100	29530715	2830	2830	2830	2830	0
36	20240219	202000	29530715	2830	2830	2830	2830	0
37	20240219	201900	29530715	2830	2830	2830	2830	0
38	20240219	201800	29530715	2830	2830	2830	2830	0
39	20240219	201700	29530715	2830	2830	2830	2830	0
40	20240219	201600	29530715	2830	2830	2830	2830	0
41	20240219	201500	29530715	2830	2830	2830	2830	0
42	20240219	201400	29530715	2830	2830	2830	2830	0
43	20240219	201300	29530715	2830	2830	2830	2830	0
44	20240219	201200	29530715	2830	2830	2830	2830	0
45	20240219	201100	29530715	2830	2830	2830	2830	0
46	20240219	201000	29530715	2830	2830	2830	2830	0
47	20240219	200900	29530715	2830	2830	2830	2830	0
48	20240219	200800	29530715	2830	2830	2830	2830	0
49	20240219	200700	29530715	2830	2830	2830	2830	0
50	20240219	200600	29530715	2830	2830	2830	2830	0
51	20240219	200500	29530715	2830	2830	2830	2830	0
52	20240219	200400	29530715	2830	2830	2830	2830	0
53	20240219	200300	29530715	2830	2830	2830	2830	0
54	20240219	200200	29530715	2830	2830	2830	2830	0
55	20240219	200100	29530715	2830	2830	2830	2830	0
56	20240219	200000	29530715	2830	2830	2830	2830	0
57	20240219	195900	29530715	2830	2830	2830	2830	0
58	20240219	195800	29530715	2830	2830	2830	2830	0
59	20240219	195700	29530715	2830	2830	2830	2830	0
60	20240219	195600	29530715	2830	2830	2830	2830	0
61	20240219	195500	29530715	2830	2830	2830	2830	0
62	20240219	195400	29530715	2830	2830	2830	2830	1
63	20240219	195300	29530715	2830	2830	2830	2830	0
64	20240219	195200	29530715	2830	2830	2830	2830	0
65	20240219	195100	29530715	2830	2830	2830	2830	0
66	20240219	195000	29530715	2830	2830	2830	2830	0
67	20240219	194900	29530715	2830	2830	2830	2830	0
68	20240219	194800	29530715	2830	2830	2830	2830	0
69	20240219	194700	29530715	2830	2830	2830	2830	0
70	20240219	194600	29530715	2830	2830	2830	2830	0
71	20240219	194500	29530715	2830	2830	2830	2830	0
72	20240219	194400	29530715	2830	2830	2830	2830	0
73	20240219	194300	29530715	2830	2830	2830	2830	0
74	20240219	194200	29530715	2830	2830	2830	2830	0
75	20240219	194100	29530715	2830	2830	2830	2830	0
76	20240219	194000	29530715	2830	2830	2830	2830	0
77	20240219	193900	29530715	2830	2830	2830	2830	0
78	20240219	193800	29530715	2830	2830	2830	2830	0
79	20240219	193700	29530715	2830	2830	2830	2830	0
80	20240219	193600	29530715	2830	2830	2830	2830	0
81	20240219	193500	29530715	2830	2830	2830	2830	0
82	20240219	193400	29530715	2830	2830	2830	2830	0
83	20240219	193300	29530715	2830	2830	2830	2830	0
84	20240219	193200	29530715	2830	2830	2830	2830	0
85	20240219	193100	29530715	2830	2830	2830	2830	0
86	20240219	193000	29530715	2830	2830	2830	2830	0
87	20240219	192900	29530715	2830	2830	2830	2830	0
88	20240219	192800	29530715	2830	2830	2830	2830	0
89	20240219	192700	29530715	2830	2830	2830	2830	0
90	20240219	192600	29530715	2830	2830	2830	2830	0
91	20240219	192500	29530715	2830	2830	2830	2830	0
92	20240219	192400	29530715	2830	2830	2830	2830	1
93	20240219	192300	29530715	2830	2830	2830	2830	0
94	20240219	192200	29530715	2830	2830	2830	2830	0
95	20240219	192100	29530715	2830	2830	2830	2830	0
96	20240219	192000	29530715	2830	2830	2830	2830	0
97	20240219	191900	29530715	2830	2830	2830	2830	0
98	20240219	191800	29530715	2830	2830	2830	2830	0
99	20240219	191700	29530715	2830	2830	2830	2830	0
100	20240219	191600	29530715	2830	2830	2830	2830	0
101	20240219	191500	29530715	2830	2830	2830	2830	0
102	20240219	191400	29530715	2830	2830	2830	2830	0
103	20240219	191300	29530715	2830	2830	2830	2830	0
104	20240219	191200	29530715	2830	2830	2830	2830	0
105	20240219	191100	29530715	2830	2830	2830	2830	0
106	20240219	191000	29530715	2830	2830	2830	2830	0
107	20240219	190900	29530715	2830	2830	2830	2830	0
108	20240219	190800	29530715	2830	2830	2830	2830	0
109	20240219	190700	29530715	2830	2830	2830	2830	0
110	20240219	190600	29530715	2830	2830	2830	2830	0
111	20240219	190500	29530715	2830	2830	2830	2830	0
112	20240219	190400	29530715	2830	2830	2830	2830	0
113	20240219	190300	29530715	2830	2830	2830	2830	0
114	20240219	190200	29530715	2830	2830	2830	2830	0
115	20240219	190100	29530715	2830	2830	2830	2830	0
116	20240219	190000	29530715	2830	2830	2830	2830	0
117	20240219	185900	29530715	2830	2830	2830	2830	0
118	20240219	185800	29530715	2830	2830	2830	2830	0
119	20240219	185700	29530715	2830	2830	2830	2830	0
120	20240219	185600	29530715	2830	2830	2830	2830	0
121	20240219	185500	29530715	2830	2830	2830	2830	0
122	20240219	185400	29530715	2830	2830	2830	2830	1
123	20240219	185300	29530715	2830	2830	2830	2830	0
124	20240219	185200	29530715	2830	2830	2830	2830	0
125	20240219	185100	29530715	2830	2830	2830	2830	0
126	20240219	185000	29530715	2830	2830	2830	2830	0
127	20240219	184900	29530715	2830	2830	2830	2830	0
128	20240219	184800	29530715	2830	2830	2830	2830	0
129	20240219	184700	29530715	2830	2830	2830	2830	0
130	20240219	184600	29530715	2830	2830	2830	2830	0
131	20240219	184500	29530715	2830	2830	2830	2830	0
132	20240219	184400	29530715	2830	2830	2830	2830	0
133	20240219	184300	29530715	2830	2830	2830	2830	0
134	20240219	184200	29530715	2830	2830	2830	2830	0
135	20240219	184100	29530715	2830	2830	2830	2830	0
136	20240219	184000	29530715	2830	2830	2830	2830	0
137	20240219	183900	29530715	2830	2830	2830	2830	0
138	20240219	183800	29530715	2830	2830	2830	2830	0
139	20240219	183700	29530715	2830	2830	2830	2830	0
140	20240219	183600	29530715	2830	2830	2830	2830	0
141	20240219	183500	29530715	2830	2830	2830	2830	0
142	20240219	183400	29530715	2830	2830	2830	2830	0
143	20240219	183300	29530715	2830	2830	2830	2830	0
144	20240219	183200	29530715	2830	2830	2830	2830	0
145	20240219	183100	29530715	2830	2830	2830	2830	0
146	20240219	183000	29530715	2830	2830	2830	2830	0
147	20240219	182900	29530715	2830	2830	2830	2830	0
148	20240219	182800	29530715	2830	2830	2830	2830	0
149	20240219	182700	29530715	2830	2830	2830	2830	0
150	20240219	182600	29530715	2830	2830	2830	2830	0
151	20240219	182500	29530715	2830	2830	2830	2830	0
152	20240219	182400	29530715	2830	2830	2830	2830	1
153	20240219	182300	29530715	2830	2830	2830	2830	0
154	20240219	182200	29530715	2830	2830	2830	2830	0
155	20240219	182100	29530715	2830	2830	2830	2830	0
156	20240219	182000	29530715	2830	2830	2830	2830	0
157	20240219	181900	29530715	2830	2830	2830	2830	0
158	20240219	181800	29530715	2830	2830	2830	2830	0
159	20240219	181700	29530715	2830	2830	2830	2830	0
160	20240219	181600	29530715	2830	2830	2830	2830	0
161	20240219	181500	29530715	2830	2830	2830	2830	0
162	20240219	181400	29530715	2830	2830	2830	2830	0
163	20240219	181300	29530715	2830	2830	2830	2830	0
164	20240219	181200	29530715	2830	2830	2830	2830	0
165	20240219	181100	29530715	2830	2830	2830	2830	0
166	20240219	181000	29530715	2830	2830	2830	2830	0
167	20240219	180900	29530715	2830	2830	2830	2830	0
168	20240219	180800	29530715	2830	2830	2830	2830	0
169	20240219	180700	29530715	2830	2830	2830	2830	0
170	20240219	180600	29530715	2830	2830	2830	2830	0
171	20240219	180500	29530715	2830	2830	2830	2830	0
172	20240219	180400	29530715	2830	2830	2830	2830	0
173	20240219	180300	29530715	2830	2830	2830	2830	0
174	20240219	180200	29530715	2830	2830	2830	2830	0
175	20240219	180100	29530715	2830	2830	2830	2830	0
176	20240219	180000	29530715	2830	2830	2830	2830	0
177	20240219	175900	29530715	2830	2830	2830	2830	0
178	20240219	175800	29530715	2830	2830	2830	2830	0
179	20240219	175700	29530715	2830	2830	2830	2830	0
180	20240219	175600	29530715	2830	2830	2830	2830	0
181	20240219	175500	29530715	2830	2830	2830	2830	0
182	20240219	175400	29530715	2830	2830	2830	2830	1
183	20240219	175300	29530715	2830	2830	2830	2830	0
184	20240219	175200	29530715	2830	2830	2830	2830	0
185	20240219	175100	29530715	2830	2830	2830	2830	0
186	20240219	175000	29530715	2830	2830	2830	2830	0
187	20240219	174900	29530715	2830	2830	2830	2830	0
188	20240219	174800	29530715	2830	2830	2830	2830	0
189	20240219	174700	29530715	2830	2830	2830	2830	0
190	20240219	174600	29530715	2830	2830	2830	2830	0
191	20240219	174500	29530715	2830	2830	2830	2830	0
192	20240219	174400	29530715	2830	2830	2830	2830	0
193	20240219	174300	29530715	2830	2830	2830	2830	0
194	20240219	174200	29530715	2830	2830	2830	2830	0
195	20240219	174100	29530715	2830	2830	2830	2830	0
196	20240219	174000	29530715	2830	2830	2830	2830	0
197	20240219	173900	29530715	2830	2830	2830	2830	0
198	20240219	173800	29530715	2830	2830	2830	2830	0
199	20240219	173700	29530715	2830	2830	2830	2830	0
200	20240219	173600	29530715	2830	2830	2830	2830	0
201	20240219	173500	29530715	2830	2830	2830	2830	0
202	20240219	173400	29530715	2830	2830	2830	2830	0
203	20240219	173300	29530715	2830	2830	2830	2830	0
204	20240219	173200	29530715	2830	2830	2830	2830	0
205	20240219	173100	29530715	2830	2830	2830	2830	0
206	20240219	173000	29530715	2830	2830	2830	2830	0
207	20240219	172900	29530715	2830	2830	2830	2830	0
208	20240219	172800	29530715	2830	2830	2830	2830	0
209	20240219	172700	29530715	2830	2830	2830	2830	0
210	20240219	172600	29530715	2830	2830	2830	2830	0
211	20240219	172500	29530715	2830	2830	2830	2830	0
212	20240219	172400	29530715	2830	2830	2830	2830	1
213	20240219	172300	29530715	2830	2830	2830	2830	0
214	20240219	172200	29530715	2830	2830	2830	2830	0
215	20240219	172100	29530715	2830	2830	2830	2830	0
216	20240219	172000	29530715	2830	2830	2830	2830	0
217	20240219	171900	29530715	2830	2830	2830	2830	0
218	20240219	171800	29530715	2830	2830	2830	2830	0
219	20240219	171700	29530715	2830	2830	2830	2830	0
220	20240219	171600	29530715	2830	2830	2830	2830	0
221	20240219	171500	29530715	2830	2830	2830	2830	0
222	20240219	171400	29530715	2830	2830	2830	2830	0
223	20240219	171300	29530715	2830	2830	2830	2830	0
224	20240219	171200	29530715	2830	2830	2830	2830	0
225	20240219	171100	29530715	2830	2830	2830	2830	0
226	20240219	171000	29530715	2830	2830	2830	2830	0
227	20240219	170900	29530715	2830	2830	2830	2830	0
228	20240219	170800	29530715	2830	2830	2830	2830	0
229	20240219	170700	29530715	2830	2830	2830	2830	0
230	20240219	170600	29530715	2830	2830	2830	2830	0
231	20240219	170500	29530715	2830	2830	2830	2830	0
232	20240219	170400	29530715	2830	2830	2830	2830	0
233	20240219	170300	29530715	2830	2830	2830	2830	0
234	20240219	170200	29530715	2830	2830	2830	2830	0
235	20240219	170100	29530715	2830	2830	2830	2830	0
236	20240219	170000	29530715	2830	2830	2830	2830	0
237	20240219	165900	29530715	2830	2830	2830	2830	0
238	20240219	165800	29530715	2830	2830	2830	2830	0
239	20240219	165700	29530715	2830	2830	2830	2830	0
240	20240219	165600	29530715	2830	2830	2830	2830	0
241	20240219	165500	29530715	2830	2830	2830	2830	0
242	20240219	165400	29530715	2830	2830	2830	2830	1
243	20240219	165300	29530715	2830	2830	2830	2830	0
244	20240219	165200	29530715	2830	2830	2830	2830	0
245	20240219	165100	29530715	2830	2830	2830	2830	0
246	20240219	165000	29530715	2830	2830	2830	2830	0
247	20240219	164900	29530715	2830	2830	2830	2830	0
248	20240219	164800	29530715	2830	2830	2830	2830	0
249	20240219	164700	29530715	2830	2830	2830	2830	0
250	20240219	164600	29530715	2830	2830	2830	2830	0
251	20240219	164500	29530715	2830	2830	2830	2830	0
252	20240219	164400	29530715	2830	2830	2830	2830	0
253	20240219	164300	29530715	2830	2830	2830	2830	0
254	20240219	164200	29530715	2830	2830	2830	2830	0
255	20240219	164100	29530715	2830	2830	2830	2830	0
256	20240219	164000	29530715	2830	2830	2830	2830	0
257	20240219	163900	29530715	2830	2830	2830	2830	0
258	20240219	163800	29530715	2830	2830	2830	2830	0
259	20240219	163700	29530715	2830	2830	2830	2830	0
260	20240219	163600	29530715	2830	2830	2830	2830	0
261	20240219	163500	29530715	2830	2830	2830	2830	0
262	20240219	163400	29530715	2830	2830	2830	2830	0
263	20240219	163300	29530715	2830	2830	2830	2830	0
264	20240219	163200	29530715	2830	2830	2830	2830	0
265	20240219	163100	29530715	2830	2830	2830	2830	0
266	20240219	163000	29530715	2830	2830	2830	2830	0
267	20240219	162900	29530715	2830	2830	2830	2830	0
268	20240219	162800	29530715	2830	2830	2830	2830	0
269	20240219	162700	29530715	2830	2830	2830	2830	0
270	20240219	162600	29530715	2830	2830	2830	2830	0
271	20240219	162500	29530715	2830	2830	2830	2830	0
272	20240219	162400	29530715	2830	2830	2830	2830	1
273	20240219	162300	29530715	2830	2830	2830	2830	0
274	20240219	162200	29530715	2830	2830	2830	2830	0
275	20240219	162100	29530715	2830	2830	2830	2830	0
276	20240219	162000	29530715	2830	2830	2830	2830	0
277	20240219	161900	29530715	2830	2830	2830	2830	0
278	20240219	161800	29530715	2830	2830	2830	2830	0
279	20240219	161700	29530715	2830	2830	2830	2830	0
280	20240219	161600	29530715	2830	2830	2830	2830	0
281	20240219	161500	29530715	2830	2830	2830	2830	0
282	20240219	161400	29530715	2830	2830	2830	2830	0
283	20240219	161300	29530715	2830	2830	2830	2830	0
284	20240219	161200	29530715	2830	2830	2830	2830	0
285	20240219	161100	29530715	2830	2830	2830	2830	0
286	20240219	161000	29530715	2830	2830	2830	2830	0
287	20240219	160900	29530715	2830	2830	2830	2830	0
288	20240219	160800	29530715	2830	2830	2830	2830	0
289	20240219	160700	29530715	2830	2830	2830	2830	0
290	20240219	160600	29530715	2830	2830	2830	2830	0
291	20240219	160500	29530715	2830	2830	2830	2830	0
292	20240219	160400	29530715	2830	2830	2830	2830	0
293	20240219	160300	29530715	2830	2830	2830	2830	0
294	20240219	160200	29530715	2830	2830	2830	2830	0
295	20240219	160100	29530715	2830	2830	2830	2830	0
296	20240219	160000	29530715	2830	2830	2830	2830	0
297	20240219	155900	29530715	2830	2830	2830	2830	0
298	20240219	155800	29530715	2830	2830	2830	2830	0
299	20240219	155700	29530715	2830	2830	2830	2830	0
300	20240219	155600	29530715	2830	2830	2830	2830	0
301	20240219	155500	29530715	2830	2830	2830	2830	0
302	20240219	155400	29530715	2830	2830	2830	2830	1
303	20240219	155300	29530715	2830	2830	2830	2830	0
304	20240219	155200	29530715	2830	2830	2830	2830	0
305	20240219	155100	29530715	2830	2830	2830	2830	0
306	20240219	155000	29530715	2830	2830	2830	2830	0
307	20240219	154900	29530715	2830	2830	2830	2830	0
308	20240219	154800	29530715	2830	2830	2830	2830	0
309	20240219	154700	29530715	2830	2830	2830	2830	0
310	20240219	154600	29530715	2830	2830	2830	2830	0
311	20240219	154500	29530715	2830	2830	2830	2830	0
312	20240219	154400	29530715	2830	2830	2830	2830	0
313	20240219	154300	29530715	2830	2830	2830	2830	0
314	20240219	154200	29530715	2830	2830	2830	2830	0
315	20240219	154100	29530715	2830	2830	2830	2830	0
316	20240219	154000	29530715	2830	2830	2830	2830	0
317	20240219	153900	29530715	2830	2830	2830	2830	0
318	20240219	153800	29530715	2830	2830	2830	2830	0
319	20240219	153700	29530715	2830	2830	2830	2830	0
320	20240219	153600	29530715	2830	2830	2830	2830	0
321	20240219	153500	29530715	2830	2830	2830	2830	0
322	20240219	153400	29530715	2830	2830	2830	2830	0
323	20240219	153300	29530715	2830	2830	2830	2830	0
324	20240219	153200	29530715	2830	2830	2830	2830	0
325	20240219	153100	29530715	2830	2830	2830	2830	0
326	20240219	153000	29530715	2830	2830	2830	2830	0
327	20240219	152900	29530715	2830	2830	2830	2830	0
328	20240219	152800	29530715	2830	2830	2830	2830	0
329	20240219	152700	29530715	2830	2830	2830	2830	0
330	20240219	152600	29530715	2830	2830	2830	2830	0
331	20240219	152500	29530715	2830	2830	2830	2830	0
332	20240219	152400	29530715	2830	2830	2830	2830	0
333	20240219	152300	29530715	2830	2830	2830	2830	0
334	20240219	152200	29530715	2830	2830	2830	2830	0
335	20240219	152100	29530715	2830	2830	2830	2830	0
336	20240219	152000	29530715	2830	2830	2830	2830	0
337	20240219	151900	29530715	2830	2830	2830	2830	0
338	20240219	151800	29530715	2830	2830	2830	2830	0
339	20240219	151700	29530715	2830	2830	2830	2830	0
340	20240219	151600	29530715	2830	2830	2830	2830	0
341	20240219	151500	29530715	2830	2830	2830	2830	0
342	20240219	151400	29530715	2830	2830	2830	2830	0
343	20240219	151300	29530715	2830	2830	2830	2830	1
344	20240219	151200	29527885	2755	2755	2755	2755	0
345	20240219	151100	29527885	2755	2830	2830	2755	1489
346	20240219	151000	25421035	2760	2760	2760	2760	0
347	20240219	150900	25421035	2760	2760	2760	2760	0
348	20240219	150800	25421035	2760	2760	2760	2760	0
349	20240219	150700	25421035	2760	2760	2760	2760	0
350	20240219	150600	25421035	2760	2760	2760	2760	0
351	20240219	150500	25421035	2760	2760	2760	2760	0
352	20240219	150400	25421035	2760	2760	2760	2760	0
353	20240219	150300	25421035	2760	2760	2760	2760	0
354	20240219	150200	25421035	2760	2760	2760	2760	0
355	20240219	150100	25421035	2760	2760	2760	2760	0
356	20240219	150000	25421035	2760	2760	2760	2760	0
357	20240219	145900	25421035	2760	2760	2760	2760	0
358	20240219	145800	25421035	2760	2760	2760	2760	0
359	20240219	145700	25421035	2760	2760	2760	2760	0
360	20240219	145600	25421035	2760	2760	2760	2760	0
361	20240219	145500	25421035	2760	2760	2760	2760	0
362	20240219	145400	25421035	2760	2760	2760	2760	0
363	20240219	145300	25421035	2760	2760	2760	2760	0
364	20240219	145200	25421035	2760	2760	2760	2760	0
365	20240219	145100	25421035	2760	2760	2760	2760	0
366	20240219	145000	25421035	2760	2760	2760	2760	0
367	20240219	144900	25421035	2760	2765	2765	2760	650
368	20240219	144800	23626305	2835	2835	2835	2835	0
369	20240219	144700	23626305	2835	2835	2835	2835	0
370	20240219	144600	23626305	2835	2835	2835	2835	0
371	20240219	144500	23626305	2835	2835	2835	2835	0
372	20240219	144400	23626305	2835	2835	2835	2835	0
373	20240219	144300	23626305	2835	2835	2835	2835	0
374	20240219	144200	23626305	2835	2835	2835	2835	0
375	20240219	144100	23626305	2835	2835	2835	2835	0
376	20240219	144000	23626305	2835	2835	2835	2835	0
377	20240219	143900	23626305	2835	2835	2835	2835	0
378	20240219	143800	23626305	2835	2835	2835	2835	0
379	20240219	143700	23626305	2835	2835	2835	2835	0
380	20240219	143600	23626305	2835	2835	2835	2835	0
381	20240219	143500	23626305	2835	2835	2835	2835	0
382	20240219	143400	23626305	2835	2835	2835	2835	0
383	20240219	143300	23626305	2835	2835	2835	2835	0
384	20240219	143200	23626305	2835	2835	2835	2835	0
385	20240219	143100	23626305	2835	2835	2835	2835	0
386	20240219	143000	23626305	2835	2835	2835	2835	0
387	20240219	142900	23626305	2835	2835	2835	2835	0
388	20240219	142800	23626305	2835	2835	2835	2835	0
389	20240219	142700	23626305	2835	2835	2835	2835	0
390	20240219	142600	23626305	2835	2835	2835	2835	0
391	20240219	142500	23626305	2835	2835	2835	2835	0
392	20240219	142400	23626305	2835	2835	2835	2835	0
393	20240219	142300	23626305	2835	2835	2835	2835	0
394	20240219	142200	23626305	2835	2835	2835	2835	0
395	20240219	142100	23626305	2835	2835	2835	2835	0
396	20240219	142000	23626305	2835	2835	2835	2835	0
397	20240219	141900	23626305	2835	2835	2835	2835	0
398	20240219	141800	23626305	2835	2835	2835	2835	0
399	20240219	141700	23626305	2835	2835	2835	2835	0
400	20240219	141600	23626305	2835	2835	2835	2835	0
401	20240219	141500	23626305	2835	2835	2835	2835	0
402	20240219	141400	23626305	2835	2835	2835	2835	0
403	20240219	141300	23626305	2835	2835	2835	2835	0
404	20240219	141200	23626305	2835	2835	2835	2835	10
405	20240219	141100	23597955	2845	2845	2845	2845	0
406	20240219	141000	23597955	2845	2845	2845	2845	0
407	20240219	140900	23597955	2845	2845	2845	2845	0
408	20240219	140800	23597955	2845	2845	2845	2845	0
409	20240219	140700	23597955	2845	2845	2845	2845	0
410	20240219	140600	23597955	2845	2845	2845	2845	0
411	20240219	140500	23597955	2845	2845	2845	2845	0
412	20240219	140400	23597955	2845	2845	2845	2845	0
413	20240219	140300	23597955	2845	2845	2845	2845	0
414	20240219	140200	23597955	2845	2845	2845	2845	0
415	20240219	140100	23597955	2845	2845	2845	2845	0
416	20240219	140000	23597955	2845	2845	2845	2845	0
417	20240219	135900	23597955	2845	2845	2845	2845	0
418	20240219	135800	23597955	2845	2845	2845	2845	0
419	20240219	135700	23597955	2845	2845	2845	2845	0
420	20240219	135600	23597955	2845	2845	2845	2845	0
421	20240219	135500	23597955	2845	2845	2845	2845	0
422	20240219	135400	23597955	2845	2845	2845	2845	0
423	20240219	135300	23597955	2845	2845	2845	2845	0
424	20240219	135200	23597955	2845	2845	2845	2845	0
425	20240219	135100	23597955	2845	2845	2845	2845	0
426	20240219	135000	23597955	2845	2845	2845	2845	0
427	20240219	134900	23597955	2845	2845	2845	2845	0
428	20240219	134800	23597955	2845	2845	2845	2845	0
429	20240219	134700	23597955	2845	2845	2845	2845	0
430	20240219	134600	23597955	2845	2845	2845	2845	0
431	20240219	134500	23597955	2845	2845	2845	2845	0
432	20240219	134400	23597955	2845	2845	2845	2845	0
433	20240219	134300	23597955	2845	2845	2845	2845	0
434	20240219	134200	23597955	2845	2845	2845	2845	0
435	20240219	134100	23597955	2845	2845	2845	2845	0
436	20240219	134000	23597955	2845	2845	2845	2845	0
437	20240219	133900	23597955	2845	2845	2845	2845	0
438	20240219	133800	23597955	2845	2845	2845	2845	0
439	20240219	133700	23597955	2845	2845	2845	2845	0
440	20240219	133600	23597955	2845	2845	2845	2845	0
441	20240219	133500	23597955	2845	2845	2845	2845	0
442	20240219	133400	23597955	2845	2845	2845	2845	0
443	20240219	133300	23597955	2845	2845	2845	2845	0
444	20240219	133200	23597955	2845	2845	2845	2845	0
445	20240219	133100	23597955	2845	2845	2845	2845	0
446	20240219	133000	23597955	2845	2845	2845	2845	0
447	20240219	132900	23597955	2845	2845	2845	2845	0
448	20240219	132800	23597955	2845	2845	2845	2845	0
449	20240219	132700	23597955	2845	2845	2845	2845	4
450	20240219	132600	23586575	2800	2800	2800	2800	0
451	20240219	132500	23586575	2800	2800	2800	2800	0
452	20240219	132400	23586575	2800	2800	2800	2800	0
453	20240219	132300	23586575	2800	2800	2800	2800	0
454	20240219	132200	23586575	2800	2800	2800	2800	0
455	20240219	132100	23586575	2800	2800	2800	2800	0
456	20240219	132000	23586575	2800	2800	2800	2800	0
457	20240219	131900	23586575	2800	2800	2800	2800	0
458	20240219	131800	23586575	2800	2800	2800	2800	2
459	20240219	131700	23580975	2800	2800	2800	2800	0
460	20240219	131600	23580975	2800	2800	2800	2800	0
461	20240219	131500	23580975	2800	2800	2800	2800	0
462	20240219	131400	23580975	2800	2800	2800	2800	0
463	20240219	131300	23580975	2800	2800	2800	2800	0
464	20240219	131200	23580975	2800	2800	2800	2800	0
465	20240219	131100	23580975	2800	2800	2800	2800	0
466	20240219	131000	23580975	2800	2800	2800	2800	0
467	20240219	130900	23580975	2800	2800	2800	2800	0
468	20240219	130800	23580975	2800	2800	2800	2800	0
469	20240219	130700	23580975	2800	2800	2800	2800	0
470	20240219	130600	23580975	2800	2800	2800	2800	0
471	20240219	130500	23580975	2800	2800	2800	2800	0
472	20240219	130400	23580975	2800	2800	2800	2800	0
473	20240219	130300	23580975	2800	2800	2800	2800	0
474	20240219	130200	23580975	2800	2800	2800	2800	0
475	20240219	130100	23580975	2800	2800	2800	2800	0
476	20240219	130000	23580975	2800	2800	2800	2800	0
477	20240219	125900	23580975	2800	2800	2800	2800	0
478	20240219	125800	23580975	2800	2800	2800	2800	0
479	20240219	125700	23580975	2800	2800	2800	2800	0
480	20240219	125600	23580975	2800	2800	2800	2800	0
481	20240219	125500	23580975	2800	2800	2800	2800	0
482	20240219	125400	23580975	2800	2800	2800	2800	0
483	20240219	125300	23580975	2800	2800	2800	2800	0
484	20240219	125200	23580975	2800	2800	2800	2800	0
485	20240219	125100	23580975	2800	2800	2800	2800	0
486	20240219	125000	23580975	2800	2800	2800	2800	0
487	20240219	124900	23580975	2800	2800	2800	2800	0
488	20240219	124800	23580975	2800	2800	2800	2800	0
489	20240219	124700	23580975	2800	2800	2800	2800	0
490	20240219	124600	23580975	2800	2800	2800	2800	0
491	20240219	124500	23580975	2800	2800	2800	2800	0
492	20240219	124400	23580975	2800	2800	2800	2800	0
493	20240219	124300	23580975	2800	2800	2800	2800	0
494	20240219	124200	23580975	2800	2800	2800	2800	0
495	20240219	124100	23580975	2800	2800	2800	2800	0
496	20240219	124000	23580975	2800	2800	2800	2800	0
497	20240219	123900	23580975	2800	2800	2800	2800	0
498	20240219	123800	23580975	2800	2800	2800	2800	0
499	20240219	123700	23580975	2800	2800	2800	2800	0
500	20240219	123600	23580975	2800	2800	2800	2800	0
501	20240219	123500	23580975	2800	2800	2800	2800	0
502	20240219	123400	23580975	2800	2800	2800	2800	0
503	20240219	123300	23580975	2800	2800	2800	2800	0
504	20240219	123200	23580975	2800	2800	2800	2800	0
505	20240219	123100	23580975	2800	2800	2800	2800	0
506	20240219	123000	23580975	2800	2800	2800	2800	0
507	20240219	122900	23580975	2800	2800	2800	2800	0
508	20240219	122800	23580975	2800	2800	2800	2800	0
509	20240219	122700	23580975	2800	2800	2800	2800	0
510	20240219	122600	23580975	2800	2800	2800	2800	0
511	20240219	122500	23580975	2800	2800	2800	2800	0
512	20240219	122400	23580975	2800	2800	2800	2800	1545
513	20240219	122300	19254975	2800	2800	2800	2800	0
514	20240219	122200	19254975	2800	2800	2800	2800	0
515	20240219	122100	19254975	2800	2800	2800	2800	0
516	20240219	122000	19254975	2800	2800	2800	2800	0
517	20240219	121900	19254975	2800	2800	2800	2800	0
518	20240219	121800	19254975	2800	2800	2800	2800	0
519	20240219	121700	19254975	2800	2800	2800	2800	0
520	20240219	121600	19254975	2800	2800	2800	2800	455
521	20240219	121500	17980975	2850	2850	2850	2850	0
522	20240219	121400	17980975	2850	2850	2850	2850	0
523	20240219	121300	17980975	2850	2800	2850	2800	2000
524	20240219	121200	12358210	2845	2845	2845	2845	0
525	20240219	121100	12358210	2845	2845	2845	2845	0
526	20240219	121000	12358210	2845	2845	2845	2845	0
527	20240219	120900	12358210	2845	2845	2845	2845	0
528	20240219	120800	12358210	2845	2845	2845	2845	0
529	20240219	120700	12358210	2845	2845	2845	2845	0
530	20240219	120600	12358210	2845	2845	2845	2845	0
531	20240219	120500	12358210	2845	2845	2845	2845	0
532	20240219	120400	12358210	2845	2845	2845	2845	0
533	20240219	120300	12358210	2845	2845	2845	2845	0
534	20240219	120200	12358210	2845	2845	2845	2845	0
535	20240219	120100	12358210	2845	2845	2845	2845	0
536	20240219	120000	12358210	2845	2845	2845	2845	0
537	20240219	115900	12358210	2845	2845	2845	2845	0
538	20240219	115800	12358210	2845	2845	2845	2845	0
539	20240219	115700	12358210	2845	2845	2845	2845	0
540	20240219	115600	12358210	2845	2845	2845	2845	0
541	20240219	115500	12358210	2845	2845	2845	2845	0
542	20240219	115400	12358210	2845	2845	2845	2845	0
543	20240219	115300	12358210	2845	2845	2845	2845	0
544	20240219	115200	12358210	2845	2845	2845	2845	0
545	20240219	115100	12358210	2845	2845	2845	2845	0
546	20240219	115000	12358210	2845	2845	2845	2845	0
547	20240219	114900	12358210	2845	2845	2845	2845	0
548	20240219	114800	12358210	2845	2845	2845	2845	0
549	20240219	114700	12358210	2845	2845	2845	2845	0
550	20240219	114600	12358210	2845	2845	2845	2845	0
551	20240219	114500	12358210	2845	2845	2845	2845	0
552	20240219	114400	12358210	2845	2845	2845	2845	1
553	20240219	114300	12355365	2800	2800	2800	2800	0
554	20240219	114200	12355365	2800	2800	2800	2800	1013
555	20240219	114100	9518965	2800	2800	2800	2800	0
556	20240219	114000	9518965	2800	2800	2800	2800	0
557	20240219	113900	9518965	2800	2800	2800	2800	0
558	20240219	113800	9518965	2800	2800	2800	2800	20
559	20240219	113700	9462965	2845	2845	2845	2845	0
560	20240219	113600	9462965	2845	2845	2845	2845	0
561	20240219	113500	9462965	2845	2845	2845	2845	0
562	20240219	113400	9462965	2845	2845	2845	2845	0
563	20240219	113300	9462965	2845	2845	2845	2845	0
564	20240219	113200	9462965	2845	2845	2845	2845	0
565	20240219	113100	9462965	2845	2845	2845	2845	0
566	20240219	113000	9462965	2845	2845	2845	2845	0
567	20240219	112900	9462965	2845	2845	2845	2845	1
568	20240219	112800	9460120	2800	2800	2800	2800	0
569	20240219	112700	9460120	2800	2800	2800	2800	0
570	20240219	112600	9460120	2800	2800	2800	2800	0
571	20240219	112500	9460120	2800	2800	2800	2800	0
572	20240219	112400	9460120	2800	2800	2800	2800	0
573	20240219	112300	9460120	2800	2800	2800	2800	0
574	20240219	112200	9460120	2800	2800	2800	2800	0
575	20240219	112100	9460120	2800	2800	2800	2800	0
576	20240219	112000	9460120	2800	2800	2800	2800	0
577	20240219	111900	9460120	2800	2800	2800	2800	0
578	20240219	111800	9460120	2800	2800	2800	2800	0
579	20240219	111700	9460120	2800	2800	2800	2800	0
580	20240219	111600	9460120	2800	2800	2800	2800	0
581	20240219	111500	9460120	2800	2800	2800	2800	0
582	20240219	111400	9460120	2800	2800	2800	2800	0
583	20240219	111300	9460120	2800	2800	2800	2800	0
584	20240219	111200	9460120	2800	2800	2800	2800	0
585	20240219	111100	9460120	2800	2800	2800	2800	0
586	20240219	111000	9460120	2800	2805	2805	2800	1300
587	20240219	110900	5817820	2880	2880	2880	2880	0
588	20240219	110800	5817820	2880	2880	2880	2880	0
589	20240219	110700	5817820	2880	2880	2880	2880	0
590	20240219	110600	5817820	2880	2880	2880	2880	0
591	20240219	110500	5817820	2880	2880	2880	2880	0
592	20240219	110400	5817820	2880	2880	2880	2880	0
593	20240219	110300	5817820	2880	2880	2880	2880	0
594	20240219	110200	5817820	2880	2880	2880	2880	0
595	20240219	110100	5817820	2880	2880	2880	2880	0
596	20240219	110000	5817820	2880	2880	2880	2880	0
597	20240219	105900	5817820	2880	2880	2880	2880	0
598	20240219	105800	5817820	2880	2880	2880	2880	100
599	20240219	105700	5529820	2880	2880	2880	2880	0
600	20240219	105600	5529820	2880	2880	2880	2880	0
601	20240219	105500	5529820	2880	2880	2880	2880	1
602	20240219	105400	5526940	2855	2855	2855	2855	0
603	20240219	105300	5526940	2855	2855	2855	2855	0
604	20240219	105200	5526940	2855	2855	2855	2855	0
605	20240219	105100	5526940	2855	2855	2855	2855	0
606	20240219	105000	5526940	2855	2855	2855	2855	0
607	20240219	104900	5526940	2855	2855	2855	2855	0
608	20240219	104800	5526940	2855	2855	2855	2855	0
609	20240219	104700	5526940	2855	2855	2855	2855	0
610	20240219	104600	5526940	2855	2855	2855	2855	0
611	20240219	104500	5526940	2855	2855	2855	2855	0
612	20240219	104400	5526940	2855	2855	2855	2855	0
613	20240219	104300	5526940	2855	2855	2855	2855	0
614	20240219	104200	5526940	2855	2855	2855	2855	0
615	20240219	104100	5526940	2855	2855	2855	2855	0
616	20240219	104000	5526940	2855	2855	2855	2855	0
617	20240219	103900	5526940	2855	2855	2855	2855	0
618	20240219	103800	5526940	2855	2855	2855	2855	0
619	20240219	103700	5526940	2855	2855	2855	2855	0
620	20240219	103600	5526940	2855	2855	2855	2855	0
621	20240219	103500	5526940	2855	2855	2855	2855	0
622	20240219	103400	5526940	2855	2855	2855	2855	0
623	20240219	103300	5526940	2855	2855	2855	2855	0
624	20240219	103200	5526940	2855	2855	2855	2855	0
625	20240219	103100	5526940	2855	2855	2855	2855	0
626	20240219	103000	5526940	2855	2855	2855	2855	0
627	20240219	102900	5526940	2855	2855	2855	2855	0
628	20240219	102800	5526940	2855	2855	2855	2855	0
629	20240219	102700	5526940	2855	2855	2855	2855	0
630	20240219	102600	5526940	2855	2855	2855	2855	0
631	20240219	102500	5526940	2855	2855	2855	2855	0
632	20240219	102400	5526940	2855	2855	2855	2855	0
633	20240219	102300	5526940	2855	2855	2855	2855	1000
634	20240219	102200	2671940	3000	3000	3000	3000	0
635	20240219	102100	2671940	3000	3000	3000	3000	0
636	20240219	102000	2671940	3000	3000	3000	3000	0
637	20240219	101900	2671940	3000	3000	3000	3000	0
638	20240219	101800	2671940	3000	3000	3000	3000	0
639	20240219	101700	2671940	3000	3000	3000	3000	0
640	20240219	101600	2671940	3000	3000	3000	3000	0
641	20240219	101500	2671940	3000	3000	3000	3000	0
642	20240219	101400	2671940	3000	3000	3000	3000	0
643	20240219	101300	2671940	3000	3000	3000	3000	0
644	20240219	101200	2671940	3000	3000	3000	3000	0
645	20240219	101100	2671940	3000	3000	3000	3000	0
646	20240219	101000	2671940	3000	3000	3000	3000	0
647	20240219	100900	2671940	3000	3000	3000	3000	0
648	20240219	100800	2671940	3000	3000	3000	3000	0
649	20240219	100700	2671940	3000	3000	3000	3000	0
650	20240219	100600	2671940	3000	3000	3000	3000	0
651	20240219	100500	2671940	3000	3000	3000	3000	0
652	20240219	100400	2671940	3000	3000	3000	3000	0
653	20240219	100300	2671940	3000	3000	3000	3000	0
654	20240219	100200	2671940	3000	3000	3000	3000	0
655	20240219	100100	2671940	3000	3000	3000	3000	0
656	20240219	100000	2671940	3000	3000	3000	3000	0
657	20240219	095900	2671940	3000	3000	3000	3000	0
658	20240219	095800	2671940	3000	3000	3000	3000	0
659	20240219	095700	2671940	3000	3000	3000	3000	0
660	20240219	095600	2671940	3000	3000	3000	3000	0
661	20240219	095500	2671940	3000	3000	3000	3000	0
662	20240219	095400	2671940	3000	3000	3000	3000	0
663	20240219	095300	2671940	3000	3000	3000	3000	0
664	20240219	095200	2671940	3000	3000	3000	3000	0
665	20240219	095100	2671940	3000	3000	3000	3000	0
666	20240219	095000	2671940	3000	3000	3000	3000	0
667	20240219	094900	2671940	3000	3000	3000	3000	0
668	20240219	094800	2671940	3000	3000	3000	3000	0
669	20240219	094700	2671940	3000	3000	3000	3000	0
670	20240219	094600	2671940	3000	3000	3000	3000	0
671	20240219	094500	2671940	3000	3000	3000	3000	0
672	20240219	094400	2671940	3000	3000	3000	3000	0
673	20240219	094300	2671940	3000	3000	3000	3000	0
674	20240219	094200	2671940	3000	3000	3000	3000	0
675	20240219	094100	2671940	3000	3000	3000	3000	0
676	20240219	094000	2671940	3000	3000	3000	3000	0
677	20240219	093900	2671940	3000	3000	3000	3000	0
678	20240219	093800	2671940	3000	3000	3000	3000	0
679	20240219	093700	2671940	3000	3000	3000	3000	0
680	20240219	093600	2671940	3000	3000	3000	3000	0
681	20240219	093500	2671940	3000	3000	3000	3000	0
682	20240219	093400	2671940	3000	3000	3000	3000	0
683	20240219	093300	2671940	3000	3000	3000	3000	0
684	20240219	093200	2671940	3000	3000	3000	3000	0
685	20240219	093100	2671940	3000	3000	3000	3000	0
686	20240219	093000	2671940	3000	3000	3000	3000	0
687	20240219	092900	2671940	3000	3000	3000	3000	0
688	20240219	092800	2671940	3000	3000	3000	3000	0
689	20240219	092700	2671940	3000	3000	3000	3000	0
690	20240219	092600	2671940	3000	3000	3000	3000	0
691	20240219	092500	2671940	3000	3000	3000	3000	0
692	20240219	092400	2671940	3000	3000	3000	3000	0
693	20240219	092300	2671940	3000	3000	3000	3000	0
694	20240219	092200	2671940	3000	3000	3000	3000	0
695	20240219	092100	2671940	3000	3000	3000	3000	0
696	20240219	092000	2671940	3000	3000	3000	3000	0
697	20240219	091900	2671940	3000	3000	3000	3000	0
698	20240219	091800	2671940	3000	3000	3000	3000	0
699	20240219	091700	2671940	3000	3000	3000	3000	0
700	20240219	091600	2671940	3000	3000	3000	3000	0
701	20240219	091500	2671940	3000	3000	3000	3000	0
702	20240219	091400	2671940	3000	3000	3000	3000	0
703	20240219	091300	2671940	3000	3000	3000	3000	0
704	20240219	091200	2671940	3000	3000	3000	3000	0
705	20240219	091100	2671940	3000	3000	3000	3000	0
706	20240219	091000	2671940	3000	3000	3000	3000	0
707	20240219	090900	2671940	3000	3000	3000	3000	0
708	20240219	090800	2671940	3000	3000	3000	3000	1
709	20240219	090700	2668940	2855	2855	2855	2855	0
710	20240219	090600	2668940	2855	2855	2855	2855	20
711	20240219	090500	2611840	2850	2850	2850	2850	0
712	20240219	090400	2611840	2850	2850	2850	2850	595
713	20240219	090300	916090	2845	2845	2845	2845	0
714	20240219	090200	916090	2845	2845	2845	2845	0
715	20240219	090100	916090	2845	2845	2845	2845	0
716	20240219	090000	916090	2845	2845	2845	2845	322