KissMeData/054410/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	193400	20500340	4980	4980	4980	4980	93
3	20240223	193300	20500340	4980	4980	4980	4980	0
4	20240223	193200	20500340	4980	4980	4980	4980	0
5	20240223	193100	20500340	4980	4980	4980	4980	0
6	20240223	193000	20500340	4980	4980	4980	4980	0
7	20240223	192900	20500340	4980	4980	4980	4980	0
8	20240223	192800	20500340	4980	4980	4980	4980	0
9	20240223	192700	20500340	4980	4980	4980	4980	0
10	20240223	192600	20500340	4980	4980	4980	4980	0
11	20240223	192500	20500340	4980	4980	4980	4980	0
12	20240223	192400	20500340	4980	4980	4980	4980	0
13	20240223	192300	20500340	4980	4980	4980	4980	0
14	20240223	192200	20500340	4980	4980	4980	4980	0
15	20240223	192100	20500340	4980	4980	4980	4980	0
16	20240223	192000	20500340	4980	4980	4980	4980	0
17	20240223	191900	20500340	4980	4980	4980	4980	0
18	20240223	191800	20500340	4980	4980	4980	4980	0
19	20240223	191700	20500340	4980	4980	4980	4980	0
20	20240223	191600	20500340	4980	4980	4980	4980	0
21	20240223	191500	20500340	4980	4980	4980	4980	0
22	20240223	191400	20500340	4980	4980	4980	4980	0
23	20240223	191300	20500340	4980	4980	4980	4980	0
24	20240223	191200	20500340	4980	4980	4980	4980	0
25	20240223	191100	20500340	4980	4980	4980	4980	0
26	20240223	191000	20500340	4980	4980	4980	4980	0
27	20240223	190900	20500340	4980	4980	4980	4980	0
28	20240223	190800	20500340	4980	4980	4980	4980	0
29	20240223	190700	20500340	4980	4980	4980	4980	0
30	20240223	190600	20500340	4980	4980	4980	4980	0
31	20240223	190500	20500340	4980	4980	4980	4980	0
32	20240223	190400	20500340	4980	4980	4980	4980	93
33	20240223	190300	20500340	4980	4980	4980	4980	0
34	20240223	190200	20500340	4980	4980	4980	4980	0
35	20240223	190100	20500340	4980	4980	4980	4980	0
36	20240223	190000	20500340	4980	4980	4980	4980	0
37	20240223	185900	20500340	4980	4980	4980	4980	0
38	20240223	185800	20500340	4980	4980	4980	4980	0
39	20240223	185700	20500340	4980	4980	4980	4980	0
40	20240223	185600	20500340	4980	4980	4980	4980	0
41	20240223	185500	20500340	4980	4980	4980	4980	0
42	20240223	185400	20500340	4980	4980	4980	4980	0
43	20240223	185300	20500340	4980	4980	4980	4980	0
44	20240223	185200	20500340	4980	4980	4980	4980	0
45	20240223	185100	20500340	4980	4980	4980	4980	0
46	20240223	185000	20500340	4980	4980	4980	4980	0
47	20240223	184900	20500340	4980	4980	4980	4980	0
48	20240223	184800	20500340	4980	4980	4980	4980	0
49	20240223	184700	20500340	4980	4980	4980	4980	0
50	20240223	184600	20500340	4980	4980	4980	4980	0
51	20240223	184500	20500340	4980	4980	4980	4980	0
52	20240223	184400	20500340	4980	4980	4980	4980	0
53	20240223	184300	20500340	4980	4980	4980	4980	0
54	20240223	184200	20500340	4980	4980	4980	4980	0
55	20240223	184100	20500340	4980	4980	4980	4980	0
56	20240223	184000	20500340	4980	4980	4980	4980	0
57	20240223	183900	20500340	4980	4980	4980	4980	0
58	20240223	183800	20500340	4980	4980	4980	4980	0
59	20240223	183700	20500340	4980	4980	4980	4980	0
60	20240223	183600	20500340	4980	4980	4980	4980	0
61	20240223	183500	20500340	4980	4980	4980	4980	0
62	20240223	183400	20500340	4980	4980	4980	4980	93
63	20240223	183300	20500340	4980	4980	4980	4980	0
64	20240223	183200	20500340	4980	4980	4980	4980	0
65	20240223	183100	20500340	4980	4980	4980	4980	0
66	20240223	183000	20500340	4980	4980	4980	4980	0
67	20240223	182900	20500340	4980	4980	4980	4980	0
68	20240223	182800	20500340	4980	4980	4980	4980	0
69	20240223	182700	20500340	4980	4980	4980	4980	0
70	20240223	182600	20500340	4980	4980	4980	4980	0
71	20240223	182500	20500340	4980	4980	4980	4980	0
72	20240223	182400	20500340	4980	4980	4980	4980	0
73	20240223	182300	20500340	4980	4980	4980	4980	0
74	20240223	182200	20500340	4980	4980	4980	4980	0
75	20240223	182100	20500340	4980	4980	4980	4980	0
76	20240223	182000	20500340	4980	4980	4980	4980	0
77	20240223	181900	20500340	4980	4980	4980	4980	0
78	20240223	181800	20500340	4980	4980	4980	4980	0
79	20240223	181700	20500340	4980	4980	4980	4980	0
80	20240223	181600	20500340	4980	4980	4980	4980	0
81	20240223	181500	20500340	4980	4980	4980	4980	0
82	20240223	181400	20500340	4980	4980	4980	4980	0
83	20240223	181300	20500340	4980	4980	4980	4980	0
84	20240223	181200	20500340	4980	4980	4980	4980	0
85	20240223	181100	20500340	4980	4980	4980	4980	0
86	20240223	181000	20500340	4980	4980	4980	4980	0
87	20240223	180900	20500340	4980	4980	4980	4980	0
88	20240223	180800	20500340	4980	4980	4980	4980	0
89	20240223	180700	20500340	4980	4980	4980	4980	0
90	20240223	180600	20500340	4980	4980	4980	4980	0
91	20240223	180500	20500340	4980	4980	4980	4980	0
92	20240223	180400	20500340	4980	4980	4980	4980	93
93	20240223	180300	20500340	4980	4980	4980	4980	0
94	20240223	180200	20500340	4980	4980	4980	4980	0
95	20240223	180100	20500340	4980	4980	4980	4980	0
96	20240223	180000	20500340	4980	4980	4980	4980	0
97	20240223	175900	20500340	4980	4980	4980	4980	0
98	20240223	175800	20500340	4980	4980	4980	4980	0
99	20240223	175700	20500340	4980	4980	4980	4980	0
100	20240223	175600	20500340	4980	4980	4980	4980	0
101	20240223	175500	20500340	4980	4980	4980	4980	0
102	20240223	175400	20500340	4980	4980	4980	4980	0
103	20240223	175300	20500340	4980	4980	4980	4980	0
104	20240223	175200	20500340	4980	4980	4980	4980	0
105	20240223	175100	20500340	4980	4980	4980	4980	0
106	20240223	175000	20500340	4980	4980	4980	4980	0
107	20240223	174900	20500340	4980	4980	4980	4980	0
108	20240223	174800	20500340	4980	4980	4980	4980	0
109	20240223	174700	20500340	4980	4980	4980	4980	0
110	20240223	174600	20500340	4980	4980	4980	4980	0
111	20240223	174500	20500340	4980	4980	4980	4980	0
112	20240223	174400	20500340	4980	4980	4980	4980	0
113	20240223	174300	20500340	4980	4980	4980	4980	0
114	20240223	174200	20500340	4980	4980	4980	4980	0
115	20240223	174100	20500340	4980	4980	4980	4980	0
116	20240223	174000	20500340	4980	4980	4980	4980	0
117	20240223	173900	20500340	4980	4980	4980	4980	0
118	20240223	173800	20500340	4980	4980	4980	4980	0
119	20240223	173700	20500340	4980	4980	4980	4980	0
120	20240223	173600	20500340	4980	4980	4980	4980	0
121	20240223	173500	20500340	4980	4980	4980	4980	0
122	20240223	173400	20500340	4980	4980	4980	4980	93
123	20240223	173300	20500340	4980	4980	4980	4980	0
124	20240223	173200	20500340	4980	4980	4980	4980	0
125	20240223	173100	20500340	4980	4980	4980	4980	0
126	20240223	173000	20500340	4980	4980	4980	4980	0
127	20240223	172900	20500340	4980	4980	4980	4980	0
128	20240223	172800	20500340	4980	4980	4980	4980	0
129	20240223	172700	20500340	4980	4980	4980	4980	0
130	20240223	172600	20500340	4980	4980	4980	4980	0
131	20240223	172500	20500340	4980	4980	4980	4980	0
132	20240223	172400	20500340	4980	4980	4980	4980	0
133	20240223	172300	20500340	4980	4980	4980	4980	0
134	20240223	172200	20500340	4980	4980	4980	4980	0
135	20240223	172100	20500340	4980	4980	4980	4980	0
136	20240223	172000	20500340	4980	4980	4980	4980	0
137	20240223	171900	20500340	4980	4980	4980	4980	0
138	20240223	171800	20500340	4980	4980	4980	4980	0
139	20240223	171700	20500340	4980	4980	4980	4980	0
140	20240223	171600	20500340	4980	4980	4980	4980	0
141	20240223	171500	20500340	4980	4980	4980	4980	0
142	20240223	171400	20500340	4980	4980	4980	4980	0
143	20240223	171300	20500340	4980	4980	4980	4980	0
144	20240223	171200	20500340	4980	4980	4980	4980	0
145	20240223	171100	20500340	4980	4980	4980	4980	0
146	20240223	171000	20500340	4980	4980	4980	4980	0
147	20240223	170900	20500340	4980	4980	4980	4980	0
148	20240223	170800	20500340	4980	4980	4980	4980	0
149	20240223	170700	20500340	4980	4980	4980	4980	0
150	20240223	170600	20500340	4980	4980	4980	4980	0
151	20240223	170500	20500340	4980	4980	4980	4980	0
152	20240223	170400	20500340	4980	4980	4980	4980	93
153	20240223	170300	20500340	4980	4980	4980	4980	0
154	20240223	170200	20500340	4980	4980	4980	4980	0
155	20240223	170100	20500340	4980	4980	4980	4980	0
156	20240223	170000	20500340	4980	4980	4980	4980	0
157	20240223	165900	20500340	4980	4980	4980	4980	0
158	20240223	165800	20500340	4980	4980	4980	4980	0
159	20240223	165700	20500340	4980	4980	4980	4980	0
160	20240223	165600	20500340	4980	4980	4980	4980	0
161	20240223	165500	20500340	4980	4980	4980	4980	0
162	20240223	165400	20500340	4980	4980	4980	4980	0
163	20240223	165300	20500340	4980	4980	4980	4980	0
164	20240223	165200	20500340	4980	4980	4980	4980	0
165	20240223	165100	20500340	4980	4980	4980	4980	0
166	20240223	165000	20500340	4980	4980	4980	4980	0
167	20240223	164900	20500340	4980	4980	4980	4980	0
168	20240223	164800	20500340	4980	4980	4980	4980	0
169	20240223	164700	20500340	4980	4980	4980	4980	0
170	20240223	164600	20500340	4980	4980	4980	4980	0
171	20240223	164500	20500340	4980	4980	4980	4980	0
172	20240223	164400	20500340	4980	4980	4980	4980	0
173	20240223	164300	20500340	4980	4980	4980	4980	0
174	20240223	164200	20500340	4980	4980	4980	4980	0
175	20240223	164100	20500340	4980	4980	4980	4980	0
176	20240223	164000	20500340	4980	4980	4980	4980	0
177	20240223	163900	20500340	4980	4980	4980	4980	0
178	20240223	163800	20500340	4980	4980	4980	4980	0
179	20240223	163700	20500340	4980	4980	4980	4980	0
180	20240223	163600	20500340	4980	4980	4980	4980	0
181	20240223	163500	20500340	4980	4980	4980	4980	0
182	20240223	163400	20500340	4980	4980	4980	4980	93
183	20240223	163300	20500340	4980	4980	4980	4980	0
184	20240223	163200	20500340	4980	4980	4980	4980	0
185	20240223	163100	20500340	4980	4980	4980	4980	0
186	20240223	163000	20500340	4980	4980	4980	4980	0
187	20240223	162900	20500340	4980	4980	4980	4980	0
188	20240223	162800	20500340	4980	4980	4980	4980	0
189	20240223	162700	20500340	4980	4980	4980	4980	0
190	20240223	162600	20500340	4980	4980	4980	4980	0
191	20240223	162500	20500340	4980	4980	4980	4980	0
192	20240223	162400	20500340	4980	4980	4980	4980	0
193	20240223	162300	20500340	4980	4980	4980	4980	0
194	20240223	162200	20500340	4980	4980	4980	4980	0
195	20240223	162100	20500340	4980	4980	4980	4980	0
196	20240223	162000	20500340	4980	4980	4980	4980	0
197	20240223	161900	20500340	4980	4980	4980	4980	0
198	20240223	161800	20500340	4980	4980	4980	4980	0
199	20240223	161700	20500340	4980	4980	4980	4980	0
200	20240223	161600	20500340	4980	4980	4980	4980	0
201	20240223	161500	20500340	4980	4980	4980	4980	0
202	20240223	161400	20500340	4980	4980	4980	4980	0
203	20240223	161300	20500340	4980	4980	4980	4980	0
204	20240223	161200	20500340	4980	4980	4980	4980	0
205	20240223	161100	20500340	4980	4980	4980	4980	0
206	20240223	161000	20500340	4980	4980	4980	4980	0
207	20240223	160900	20500340	4980	4980	4980	4980	0
208	20240223	160800	20500340	4980	4980	4980	4980	0
209	20240223	160700	20500340	4980	4980	4980	4980	0
210	20240223	160600	20500340	4980	4980	4980	4980	0
211	20240223	160500	20500340	4980	4980	4980	4980	0
212	20240223	160400	20500340	4980	4980	4980	4980	93
213	20240223	160300	20500340	4980	4980	4980	4980	0
214	20240223	160200	20500340	4980	4980	4980	4980	0
215	20240223	160100	20500340	4980	4980	4980	4980	0
216	20240223	160000	20500340	4980	4980	4980	4980	0
217	20240223	155900	20500340	4980	4980	4980	4980	0
218	20240223	155800	20500340	4980	4980	4980	4980	0
219	20240223	155700	20500340	4980	4980	4980	4980	0
220	20240223	155600	20500340	4980	4980	4980	4980	0
221	20240223	155500	20500340	4980	4980	4980	4980	0
222	20240223	155400	20500340	4980	4980	4980	4980	0
223	20240223	155300	20500340	4980	4980	4980	4980	0
224	20240223	155200	20500340	4980	4980	4980	4980	0
225	20240223	155100	20500340	4980	4980	4980	4980	0
226	20240223	155000	20500340	4980	4980	4980	4980	0
227	20240223	154900	20500340	4980	4980	4980	4980	0
228	20240223	154800	20500340	4980	4980	4980	4980	0
229	20240223	154700	20500340	4980	4980	4980	4980	0
230	20240223	154600	20500340	4980	4980	4980	4980	0
231	20240223	154500	20500340	4980	4980	4980	4980	0
232	20240223	154400	20500340	4980	4980	4980	4980	0
233	20240223	154300	20500340	4980	4980	4980	4980	0
234	20240223	154200	20500340	4980	4980	4980	4980	0
235	20240223	154100	20500340	4980	4980	4980	4980	0
236	20240223	154000	20500340	4980	4980	4980	4980	0
237	20240223	153900	20500340	4980	4980	4980	4980	0
238	20240223	153800	20500340	4980	4980	4980	4980	0
239	20240223	153700	20500340	4980	4980	4980	4980	0
240	20240223	153600	20500340	4980	4980	4980	4980	0
241	20240223	153500	20500340	4980	4980	4980	4980	0
242	20240223	153400	20500340	4980	4980	4980	4980	93
243	20240223	153300	20500340	4980	4980	4980	4980	0
244	20240223	153200	20500340	4980	4980	4980	4980	0
245	20240223	153100	20500340	4980	4980	4980	4980	0
246	20240223	153000	20500340	4980	4980	4980	4980	93
247	20240223	152900	20037200	4980	4980	4980	4980	0
248	20240223	152800	20037200	4980	4980	4980	4980	0
249	20240223	152700	20037200	4980	4980	4980	4980	0
250	20240223	152600	20037200	4980	4980	4980	4980	0
251	20240223	152500	20037200	4980	4980	4980	4980	0
252	20240223	152400	20037200	4980	4980	4980	4980	0
253	20240223	152300	20037200	4980	4980	4980	4980	0
254	20240223	152200	20037200	4980	4980	4980	4980	0
255	20240223	152100	20037200	4980	4980	4980	4980	0
256	20240223	152000	20037200	4980	4980	4980	4980	0
257	20240223	151900	20037200	4980	4980	4980	4980	0
258	20240223	151800	20037200	4980	4980	4980	4980	0
259	20240223	151700	20037200	4980	4980	4980	4980	0
260	20240223	151600	20037200	4980	4980	4980	4980	0
261	20240223	151500	20037200	4980	4980	4980	4980	0
262	20240223	151400	20037200	4980	4980	4980	4980	0
263	20240223	151300	20037200	4980	4980	4980	4980	2
264	20240223	151200	20027240	4980	4980	4980	4980	0
265	20240223	151100	20027240	4980	4980	4980	4980	0
266	20240223	151000	20027240	4980	4980	4980	4980	0
267	20240223	150900	20027240	4980	4980	4980	4980	0
268	20240223	150800	20027240	4980	4980	4980	4980	0
269	20240223	150700	20027240	4980	4980	4980	4980	100
270	20240223	150600	19529240	4980	4980	4980	4980	0
271	20240223	150500	19529240	4980	4985	4985	4980	11
272	20240223	150400	19474410	4985	4985	4985	4985	0
273	20240223	150300	19474410	4985	4985	4985	4985	0
274	20240223	150200	19474410	4985	4985	4985	4985	0
275	20240223	150100	19474410	4985	4985	4985	4985	0
276	20240223	150000	19474410	4985	4985	4985	4985	0
277	20240223	145900	19474410	4985	4985	4985	4985	0
278	20240223	145800	19474410	4985	4985	4985	4985	0
279	20240223	145700	19474410	4985	4985	4985	4985	0
280	20240223	145600	19474410	4985	4985	4985	4985	0
281	20240223	145500	19474410	4985	4985	4985	4985	3
282	20240223	145400	19459455	4985	4985	4985	4985	10
283	20240223	145300	19409605	4990	4990	4990	4990	0
284	20240223	145200	19409605	4990	4990	4990	4990	0
285	20240223	145100	19409605	4990	4990	4990	4990	0
286	20240223	145000	19409605	4990	4990	4990	4990	0
287	20240223	144900	19409605	4990	4990	4990	4990	0
288	20240223	144800	19409605	4990	4990	4990	4990	0
289	20240223	144700	19409605	4990	4990	4990	4990	0
290	20240223	144600	19409605	4990	4990	4990	4990	7
291	20240223	144500	19374675	4995	4995	4995	4995	1
292	20240223	144400	19369680	4995	4990	4995	4990	44
293	20240223	144300	19150115	4990	4990	4990	4990	0
294	20240223	144200	19150115	4990	4990	4990	4990	0
295	20240223	144100	19150115	4990	4990	4990	4990	0
296	20240223	144000	19150115	4990	4990	4990	4990	0
297	20240223	143900	19150115	4990	4990	4990	4990	0
298	20240223	143800	19150115	4990	4990	4990	4990	0
299	20240223	143700	19150115	4990	4990	4990	4990	0
300	20240223	143600	19150115	4990	4990	4990	4990	0
301	20240223	143500	19150115	4990	4990	4990	4990	0
302	20240223	143400	19150115	4990	4990	4990	4990	0
303	20240223	143300	19150115	4990	4990	4990	4990	0
304	20240223	143200	19150115	4990	4990	4990	4990	1
305	20240223	143100	19145125	4990	4990	4990	4990	0
306	20240223	143000	19145125	4990	4990	4990	4990	0
307	20240223	142900	19145125	4990	4990	4990	4990	0
308	20240223	142800	19145125	4990	4990	4990	4990	0
309	20240223	142700	19145125	4990	4990	4990	4990	500
310	20240223	142600	16650125	4990	4990	4990	4990	0
311	20240223	142500	16650125	4990	4990	4990	4990	0
312	20240223	142400	16650125	4990	4990	4990	4990	0
313	20240223	142300	16650125	4990	4990	4990	4990	504
314	20240223	142200	14135165	4990	4990	4990	4990	861
315	20240223	142100	9838775	5020	5020	5020	5020	0
316	20240223	142000	9838775	5020	5020	5020	5020	0
317	20240223	141900	9838775	5020	5020	5020	5020	0
318	20240223	141800	9838775	5020	5020	5020	5020	0
319	20240223	141700	9838775	5020	5020	5020	5020	0
320	20240223	141600	9838775	5020	5020	5020	5020	0
321	20240223	141500	9838775	5020	5020	5020	5020	0
322	20240223	141400	9838775	5020	5020	5020	5020	0
323	20240223	141300	9838775	5020	5020	5020	5020	0
324	20240223	141200	9838775	5020	5020	5020	5020	0
325	20240223	141100	9838775	5020	5020	5020	5020	0
326	20240223	141000	9838775	5020	5020	5020	5020	0
327	20240223	140900	9838775	5020	5020	5020	5020	0
328	20240223	140800	9838775	5020	5020	5020	5020	0
329	20240223	140700	9838775	5020	5020	5020	5020	0
330	20240223	140600	9838775	5020	5020	5020	5020	0
331	20240223	140500	9838775	5020	5020	5020	5020	0
332	20240223	140400	9838775	5020	5020	5020	5020	0
333	20240223	140300	9838775	5020	5020	5020	5020	0
334	20240223	140200	9838775	5020	5020	5020	5020	0
335	20240223	140100	9838775	5020	5020	5020	5020	0
336	20240223	140000	9838775	5020	5020	5020	5020	0
337	20240223	135900	9838775	5020	5020	5020	5020	0
338	20240223	135800	9838775	5020	5020	5020	5020	0
339	20240223	135700	9838775	5020	5020	5020	5020	0
340	20240223	135600	9838775	5020	5020	5020	5020	0
341	20240223	135500	9838775	5020	5020	5020	5020	0
342	20240223	135400	9838775	5020	5020	5020	5020	0
343	20240223	135300	9838775	5020	5020	5020	5020	0
344	20240223	135200	9838775	5020	5020	5020	5020	0
345	20240223	135100	9838775	5020	5020	5020	5020	0
346	20240223	135000	9838775	5020	5020	5020	5020	0
347	20240223	134900	9838775	5020	5020	5020	5020	0
348	20240223	134800	9838775	5020	5020	5020	5020	0
349	20240223	134700	9838775	5020	5020	5020	5020	0
350	20240223	134600	9838775	5020	5020	5020	5020	0
351	20240223	134500	9838775	5020	5020	5020	5020	0
352	20240223	134400	9838775	5020	5020	5020	5020	0
353	20240223	134300	9838775	5020	5020	5020	5020	0
354	20240223	134200	9838775	5020	5020	5020	5020	0
355	20240223	134100	9838775	5020	5020	5020	5020	0
356	20240223	134000	9838775	5020	5020	5020	5020	0
357	20240223	133900	9838775	5020	5020	5020	5020	0
358	20240223	133800	9838775	5020	5020	5020	5020	0
359	20240223	133700	9838775	5020	5020	5020	5020	0
360	20240223	133600	9838775	5020	5020	5020	5020	0
361	20240223	133500	9838775	5020	5020	5020	5020	0
362	20240223	133400	9838775	5020	5020	5020	5020	0
363	20240223	133300	9838775	5020	5020	5020	5020	0
364	20240223	133200	9838775	5020	5020	5020	5020	0
365	20240223	133100	9838775	5020	5020	5020	5020	1
366	20240223	133000	9833755	4990	5000	5000	4990	17
367	20240223	132900	9748905	5010	5010	5010	5010	0
368	20240223	132800	9748905	5010	5010	5010	5010	0
369	20240223	132700	9748905	5010	5010	5010	5010	0
370	20240223	132600	9748905	5010	5010	5010	5010	0
371	20240223	132500	9748905	5010	5010	5010	5010	0
372	20240223	132400	9748905	5010	5010	5010	5010	0
373	20240223	132300	9748905	5010	5010	5010	5010	0
374	20240223	132200	9748905	5010	5010	5010	5010	0
375	20240223	132100	9748905	5010	5010	5010	5010	0
376	20240223	132000	9748905	5010	5010	5010	5010	0
377	20240223	131900	9748905	5010	5010	5010	5010	0
378	20240223	131800	9748905	5010	5010	5010	5010	0
379	20240223	131700	9748905	5010	5010	5010	5010	0
380	20240223	131600	9748905	5010	5010	5010	5010	0
381	20240223	131500	9748905	5010	5010	5010	5010	0
382	20240223	131400	9748905	5010	5010	5010	5010	0
383	20240223	131300	9748905	5010	5010	5010	5010	0
384	20240223	131200	9748905	5010	5010	5010	5010	0
385	20240223	131100	9748905	5010	5010	5010	5010	0
386	20240223	131000	9748905	5010	5010	5010	5010	0
387	20240223	130900	9748905	5010	5010	5010	5010	0
388	20240223	130800	9748905	5010	5010	5010	5010	0
389	20240223	130700	9748905	5010	5010	5010	5010	0
390	20240223	130600	9748905	5010	5010	5010	5010	0
391	20240223	130500	9748905	5010	5010	5010	5010	0
392	20240223	130400	9748905	5010	5010	5010	5010	0
393	20240223	130300	9748905	5010	5010	5010	5010	0
394	20240223	130200	9748905	5010	5010	5010	5010	0
395	20240223	130100	9748905	5010	5010	5010	5010	0
396	20240223	130000	9748905	5010	5010	5010	5010	0
397	20240223	125900	9748905	5010	5010	5010	5010	0
398	20240223	125800	9748905	5010	5010	5010	5010	0
399	20240223	125700	9748905	5010	5010	5010	5010	0
400	20240223	125600	9748905	5010	5010	5010	5010	0
401	20240223	125500	9748905	5010	5010	5010	5010	0
402	20240223	125400	9748905	5010	5010	5010	5010	0
403	20240223	125300	9748905	5010	5010	5010	5010	0
404	20240223	125200	9748905	5010	5010	5010	5010	0
405	20240223	125100	9748905	5010	5010	5010	5010	0
406	20240223	125000	9748905	5010	5010	5010	5010	0
407	20240223	124900	9748905	5010	5010	5010	5010	0
408	20240223	124800	9748905	5010	5010	5010	5010	0
409	20240223	124700	9748905	5010	5010	5010	5010	3
410	20240223	124600	9733875	5020	5020	5020	5020	0
411	20240223	124500	9733875	5020	5020	5020	5020	0
412	20240223	124400	9733875	5020	5010	5020	5010	4
413	20240223	124300	9713825	5010	5010	5010	5010	1
414	20240223	124200	9708815	4975	4975	4975	4975	0
415	20240223	124100	9708815	4975	4975	4975	4975	0
416	20240223	124000	9708815	4975	4975	4975	4975	0
417	20240223	123900	9708815	4975	4975	4975	4975	0
418	20240223	123800	9708815	4975	4975	4975	4975	0
419	20240223	123700	9708815	4975	4975	4975	4975	0
420	20240223	123600	9708815	4975	4975	4975	4975	0
421	20240223	123500	9708815	4975	4975	4975	4975	0
422	20240223	123400	9708815	4975	4975	4975	4975	0
423	20240223	123300	9708815	4975	4975	4975	4975	0
424	20240223	123200	9708815	4975	4975	4975	4975	0
425	20240223	123100	9708815	4975	4975	4975	4975	0
426	20240223	123000	9708815	4975	4975	4975	4975	0
427	20240223	122900	9708815	4975	4975	4975	4975	0
428	20240223	122800	9708815	4975	4975	4975	4975	0
429	20240223	122700	9708815	4975	4975	4975	4975	0
430	20240223	122600	9708815	4975	4975	4975	4975	0
431	20240223	122500	9708815	4975	4975	4975	4975	0
432	20240223	122400	9708815	4975	4975	4975	4975	0
433	20240223	122300	9708815	4975	4975	4975	4975	0
434	20240223	122200	9708815	4975	4975	4975	4975	0
435	20240223	122100	9708815	4975	4975	4975	4975	0
436	20240223	122000	9708815	4975	4975	4975	4975	0
437	20240223	121900	9708815	4975	4975	4975	4975	22
438	20240223	121800	9599365	4965	4965	4965	4965	0
439	20240223	121700	9599365	4965	4965	4965	4965	0
440	20240223	121600	9599365	4965	4965	4965	4965	0
441	20240223	121500	9599365	4965	4965	4965	4965	0
442	20240223	121400	9599365	4965	4965	4965	4965	0
443	20240223	121300	9599365	4965	4965	4965	4965	0
444	20240223	121200	9599365	4965	4965	4965	4965	0
445	20240223	121100	9599365	4965	4965	4965	4965	0
446	20240223	121000	9599365	4965	4965	4965	4965	0
447	20240223	120900	9599365	4965	4965	4965	4965	0
448	20240223	120800	9599365	4965	4965	4965	4965	0
449	20240223	120700	9599365	4965	4965	4965	4965	0
450	20240223	120600	9599365	4965	4965	4965	4965	0
451	20240223	120500	9599365	4965	4965	4965	4965	0
452	20240223	120400	9599365	4965	4965	4965	4965	0
453	20240223	120300	9599365	4965	4965	4965	4965	0
454	20240223	120200	9599365	4965	4965	4965	4965	0
455	20240223	120100	9599365	4965	4965	4965	4965	0
456	20240223	120000	9599365	4965	4965	4965	4965	0
457	20240223	115900	9599365	4965	4965	4965	4965	0
458	20240223	115800	9599365	4965	4965	4965	4965	0
459	20240223	115700	9599365	4965	4965	4965	4965	0
460	20240223	115600	9599365	4965	4965	4965	4965	0
461	20240223	115500	9599365	4965	4965	4965	4965	1
462	20240223	115400	9594400	4965	4965	4965	4965	0
463	20240223	115300	9594400	4965	4965	4965	4965	0
464	20240223	115200	9594400	4965	4965	4965	4965	0
465	20240223	115100	9594400	4965	4965	4965	4965	0
466	20240223	115000	9594400	4965	4965	4965	4965	0
467	20240223	114900	9594400	4965	4965	4965	4965	0
468	20240223	114800	9594400	4965	4965	4965	4965	2
469	20240223	114700	9584470	4965	4965	4965	4965	0
470	20240223	114600	9584470	4965	4965	4965	4965	0
471	20240223	114500	9584470	4965	4965	4965	4965	0
472	20240223	114400	9584470	4965	4965	4965	4965	0
473	20240223	114300	9584470	4965	4965	4965	4965	0
474	20240223	114200	9584470	4965	4965	4965	4965	0
475	20240223	114100	9584470	4965	4965	4965	4965	0
476	20240223	114000	9584470	4965	4965	4965	4965	0
477	20240223	113900	9584470	4965	4965	4965	4965	0
478	20240223	113800	9584470	4965	4965	4965	4965	0
479	20240223	113700	9584470	4965	4965	4965	4965	0
480	20240223	113600	9584470	4965	4965	4965	4965	0
481	20240223	113500	9584470	4965	4965	4965	4965	1
482	20240223	113400	9579505	5010	5010	5010	5010	0
483	20240223	113300	9579505	5010	5010	5010	5010	0
484	20240223	113200	9579505	5010	5010	5010	5010	0
485	20240223	113100	9579505	5010	5010	5010	5010	0
486	20240223	113000	9579505	5010	5010	5010	5010	0
487	20240223	112900	9579505	5010	5010	5010	5010	0
488	20240223	112800	9579505	5010	5010	5010	5010	0
489	20240223	112700	9579505	5010	5010	5010	5010	0
490	20240223	112600	9579505	5010	5010	5010	5010	0
491	20240223	112500	9579505	5010	5010	5010	5010	0
492	20240223	112400	9579505	5010	5010	5010	5010	0
493	20240223	112300	9579505	5010	5010	5010	5010	0
494	20240223	112200	9579505	5010	5010	5010	5010	0
495	20240223	112100	9579505	5010	5010	5010	5010	0
496	20240223	112000	9579505	5010	5010	5010	5010	0
497	20240223	111900	9579505	5010	5010	5010	5010	1
498	20240223	111800	9574495	4965	4965	4965	4965	0
499	20240223	111700	9574495	4965	4965	4965	4965	0
500	20240223	111600	9574495	4965	4965	4965	4965	0
501	20240223	111500	9574495	4965	4965	4965	4965	1
502	20240223	111400	9569530	5030	5030	5030	5030	0
503	20240223	111300	9569530	5030	5030	5030	5030	0
504	20240223	111200	9569530	5030	5030	5030	5030	0
505	20240223	111100	9569530	5030	5030	5030	5030	0
506	20240223	111000	9569530	5030	5030	5030	5030	0
507	20240223	110900	9569530	5030	5030	5030	5030	0
508	20240223	110800	9569530	5030	5030	5030	5030	0
509	20240223	110700	9569530	5030	5030	5030	5030	0
510	20240223	110600	9569530	5030	5030	5030	5030	0
511	20240223	110500	9569530	5030	5030	5030	5030	0
512	20240223	110400	9569530	5030	5030	5030	5030	0
513	20240223	110300	9569530	5030	5030	5030	5030	0
514	20240223	110200	9569530	5030	5030	5030	5030	0
515	20240223	110100	9569530	5030	5030	5030	5030	0
516	20240223	110000	9569530	5030	5030	5030	5030	0
517	20240223	105900	9569530	5030	5030	5030	5030	0
518	20240223	105800	9569530	5030	5030	5030	5030	0
519	20240223	105700	9569530	5030	5030	5030	5030	0
520	20240223	105600	9569530	5030	5030	5030	5030	1
521	20240223	105500	9564500	4965	4965	4965	4965	1
522	20240223	105400	9559535	5030	5030	5030	5030	0
523	20240223	105300	9559535	5030	5030	5030	5030	0
524	20240223	105200	9559535	5030	5030	5030	5030	0
525	20240223	105100	9559535	5030	5030	5030	5030	0
526	20240223	105000	9559535	5030	5030	5030	5030	0
527	20240223	104900	9559535	5030	5030	5030	5030	0
528	20240223	104800	9559535	5030	5030	5030	5030	0
529	20240223	104700	9559535	5030	5030	5030	5030	0
530	20240223	104600	9559535	5030	5030	5030	5030	0
531	20240223	104500	9559535	5030	5030	5030	5030	0
532	20240223	104400	9559535	5030	5030	5030	5030	0
533	20240223	104300	9559535	5030	5030	5030	5030	1
534	20240223	104200	9554505	4995	4995	4995	4995	0
535	20240223	104100	9554505	4995	4995	4995	4995	0
536	20240223	104000	9554505	4995	4995	4995	4995	0
537	20240223	103900	9554505	4995	4995	4995	4995	0
538	20240223	103800	9554505	4995	4995	4995	4995	0
539	20240223	103700	9554505	4995	5000	5000	4960	333
540	20240223	103600	7891780	5030	5030	5030	5030	1
541	20240223	103500	7886750	5010	5010	5010	5010	1
542	20240223	103400	7881740	5020	5020	5020	5020	0
543	20240223	103300	7881740	5020	5020	5020	5020	0
544	20240223	103200	7881740	5020	5020	5020	5020	0
545	20240223	103100	7881740	5020	5020	5020	5020	288
546	20240223	103000	6435980	5020	5020	5020	5020	0
547	20240223	102900	6435980	5020	5020	5020	5020	0
548	20240223	102800	6435980	5020	5020	5020	5020	0
549	20240223	102700	6435980	5020	5020	5020	5020	0
550	20240223	102600	6435980	5020	5020	5020	5020	0
551	20240223	102500	6435980	5020	5020	5020	5020	0
552	20240223	102400	6435980	5020	5020	5020	5020	0
553	20240223	102300	6435980	5020	5020	5020	5020	0
554	20240223	102200	6435980	5020	5020	5020	5020	2
555	20240223	102100	6425940	5010	5010	5010	5010	0
556	20240223	102000	6425940	5010	5010	5010	5010	0
557	20240223	101900	6425940	5010	5010	5010	5010	0
558	20240223	101800	6425940	5010	5010	5010	5010	400
559	20240223	101700	4421940	5010	5010	5010	5010	0
560	20240223	101600	4421940	5010	5010	5010	5010	0
561	20240223	101500	4421940	5010	5010	5010	5010	31
562	20240223	101400	4266630	5010	5010	5010	5010	300
563	20240223	101300	2763630	5020	5020	5020	5020	0
564	20240223	101200	2763630	5020	5020	5020	5020	0
565	20240223	101100	2763630	5020	5020	5020	5020	0
566	20240223	101000	2763630	5020	5020	5020	5020	0
567	20240223	100900	2763630	5020	5020	5020	5020	0
568	20240223	100800	2763630	5020	5020	5020	5020	0
569	20240223	100700	2763630	5020	5020	5020	5020	0
570	20240223	100600	2763630	5020	5020	5020	5020	0
571	20240223	100500	2763630	5020	5020	5020	5020	0
572	20240223	100400	2763630	5020	5020	5020	5020	0
573	20240223	100300	2763630	5020	5020	5020	5020	0
574	20240223	100200	2763630	5020	5020	5020	5020	0
575	20240223	100100	2763630	5020	5020	5020	5020	0
576	20240223	100000	2763630	5020	5020	5020	5020	0
577	20240223	095900	2763630	5020	5020	5020	5020	0
578	20240223	095800	2763630	5020	5020	5020	5020	0
579	20240223	095700	2763630	5020	5020	5020	5020	0
580	20240223	095600	2763630	5020	5020	5020	5020	0
581	20240223	095500	2763630	5020	5020	5020	5020	14
582	20240223	095400	2693350	5030	5030	5030	5030	0
583	20240223	095300	2693350	5030	5030	5030	5030	0
584	20240223	095200	2693350	5030	5030	5030	5030	0
585	20240223	095100	2693350	5030	5030	5030	5030	0
586	20240223	095000	2693350	5030	5030	5030	5030	0
587	20240223	094900	2693350	5030	5030	5030	5030	0
588	20240223	094800	2693350	5030	5030	5030	5030	1
589	20240223	094700	2688320	5020	5020	5020	5020	0
590	20240223	094600	2688320	5020	5020	5020	5020	0
591	20240223	094500	2688320	5020	5020	5020	5020	0
592	20240223	094400	2688320	5020	5020	5020	5020	0
593	20240223	094300	2688320	5020	5020	5020	5020	0
594	20240223	094200	2688320	5020	5020	5020	5020	0
595	20240223	094100	2688320	5020	5020	5020	5020	3
596	20240223	094000	2673260	5020	5020	5020	5020	12
597	20240223	093900	2613020	5020	5020	5020	5020	0
598	20240223	093800	2613020	5020	5020	5020	5020	0
599	20240223	093700	2613020	5020	5020	5020	5020	0
600	20240223	093600	2613020	5020	5020	5020	5020	0
601	20240223	093500	2613020	5020	5020	5020	5020	1
602	20240223	093400	2608000	5050	5050	5050	5050	2
603	20240223	093300	2597900	5050	5050	5050	5050	0
604	20240223	093200	2597900	5050	5050	5050	5050	0
605	20240223	093100	2597900	5050	5050	5050	5050	0
606	20240223	093000	2597900	5050	5050	5050	5050	0
607	20240223	092900	2597900	5050	5050	5050	5050	3
608	20240223	092800	2582750	5050	5050	5050	5050	0
609	20240223	092700	2582750	5050	5050	5050	5050	0
610	20240223	092600	2582750	5050	5050	5050	5050	0
611	20240223	092500	2582750	5050	5050	5050	5050	0
612	20240223	092400	2582750	5050	5050	5050	5050	0
613	20240223	092300	2582750	5050	5050	5050	5050	0
614	20240223	092200	2582750	5050	5050	5050	5050	0
615	20240223	092100	2582750	5050	5050	5050	5050	0
616	20240223	092000	2582750	5050	5050	5050	5050	0
617	20240223	091900	2582750	5050	5050	5050	5050	0
618	20240223	091800	2582750	5050	5050	5050	5050	0
619	20240223	091700	2582750	5050	5050	5050	5050	0
620	20240223	091600	2582750	5050	5020	5050	5020	47
621	20240223	091500	2346660	5010	5010	5010	5010	1
622	20240223	091400	2341650	5050	5050	5050	5050	0
623	20240223	091300	2341650	5050	5050	5050	5050	0
624	20240223	091200	2341650	5050	5050	5050	5050	0
625	20240223	091100	2341650	5050	5050	5050	5050	0
626	20240223	091000	2341650	5050	5050	5050	5050	0
627	20240223	090900	2341650	5050	5050	5050	5050	0
628	20240223	090800	2341650	5050	5050	5050	5050	0
629	20240223	090700	2341650	5050	5050	5050	5050	0
630	20240223	090600	2341650	5050	5050	5050	5050	50
631	20240223	090500	2089150	5010	5010	5010	5010	3
632	20240223	090400	2074120	5010	5010	5010	5010	0
633	20240223	090300	2074120	5010	5010	5010	5010	0
634	20240223	090200	2074120	5010	5010	5010	5010	0
635	20240223	090100	2074120	5010	5010	5010	5010	0
636	20240223	090000	2074120	5010	5010	5010	5010	412