KissMeData/005820/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	184500	82853230	18490	18490	18490	18490	25
3	20240219	184400	82853230	18490	18490	18490	18490	0
4	20240219	184300	82853230	18490	18490	18490	18490	0
5	20240219	184200	82853230	18490	18490	18490	18490	0
6	20240219	184100	82853230	18490	18490	18490	18490	0
7	20240219	184000	82853230	18490	18490	18490	18490	0
8	20240219	183900	82853230	18490	18490	18490	18490	0
9	20240219	183800	82853230	18490	18490	18490	18490	0
10	20240219	183700	82853230	18490	18490	18490	18490	0
11	20240219	183600	82853230	18490	18490	18490	18490	0
12	20240219	183500	82853230	18490	18490	18490	18490	0
13	20240219	183400	82853230	18490	18490	18490	18490	0
14	20240219	183300	82853230	18490	18490	18490	18490	0
15	20240219	183200	82853230	18490	18490	18490	18490	0
16	20240219	183100	82853230	18490	18490	18490	18490	0
17	20240219	183000	82853230	18490	18490	18490	18490	0
18	20240219	182900	82853230	18490	18490	18490	18490	0
19	20240219	182800	82853230	18490	18490	18490	18490	0
20	20240219	182700	82853230	18490	18490	18490	18490	0
21	20240219	182600	82853230	18490	18490	18490	18490	0
22	20240219	182500	82853230	18490	18490	18490	18490	0
23	20240219	182400	82853230	18490	18490	18490	18490	0
24	20240219	182300	82853230	18490	18490	18490	18490	0
25	20240219	182200	82853230	18490	18490	18490	18490	0
26	20240219	182100	82853230	18490	18490	18490	18490	0
27	20240219	182000	82853230	18490	18490	18490	18490	0
28	20240219	181900	82853230	18490	18490	18490	18490	0
29	20240219	181800	82853230	18490	18490	18490	18490	0
30	20240219	181700	82853230	18490	18490	18490	18490	0
31	20240219	181600	82853230	18490	18490	18490	18490	0
32	20240219	181500	82853230	18490	18490	18490	18490	25
33	20240219	181400	82853230	18490	18490	18490	18490	0
34	20240219	181300	82853230	18490	18490	18490	18490	0
35	20240219	181200	82853230	18490	18490	18490	18490	0
36	20240219	181100	82853230	18490	18490	18490	18490	0
37	20240219	181000	82853230	18490	18490	18490	18490	0
38	20240219	180900	82853230	18490	18490	18490	18490	0
39	20240219	180800	82853230	18490	18490	18490	18490	0
40	20240219	180700	82853230	18490	18490	18490	18490	0
41	20240219	180600	82853230	18490	18490	18490	18490	0
42	20240219	180500	82853230	18490	18490	18490	18490	0
43	20240219	180400	82853230	18490	18490	18490	18490	0
44	20240219	180300	82853230	18490	18490	18490	18490	0
45	20240219	180200	82853230	18490	18490	18490	18490	0
46	20240219	180100	82853230	18490	18490	18490	18490	0
47	20240219	180000	82853230	18490	18490	18490	18490	0
48	20240219	175900	82853230	18490	18490	18490	18490	0
49	20240219	175800	82853230	18490	18490	18490	18490	0
50	20240219	175700	82853230	18490	18490	18490	18490	0
51	20240219	175600	82853230	18490	18490	18490	18490	0
52	20240219	175500	82853230	18490	18490	18490	18490	0
53	20240219	175400	82853230	18490	18490	18490	18490	0
54	20240219	175300	82853230	18490	18490	18490	18490	0
55	20240219	175200	82853230	18490	18490	18490	18490	0
56	20240219	175100	82853230	18490	18490	18490	18490	0
57	20240219	175000	82853230	18490	18490	18490	18490	0
58	20240219	174900	82853230	18490	18490	18490	18490	0
59	20240219	174800	82853230	18490	18490	18490	18490	0
60	20240219	174700	82853230	18490	18490	18490	18490	0
61	20240219	174600	82853230	18490	18490	18490	18490	0
62	20240219	174500	82853230	18490	18490	18490	18490	25
63	20240219	174400	82853230	18490	18490	18490	18490	0
64	20240219	174300	82853230	18490	18490	18490	18490	0
65	20240219	174200	82853230	18490	18490	18490	18490	0
66	20240219	174100	82853230	18490	18490	18490	18490	0
67	20240219	174000	82853230	18490	18490	18490	18490	0
68	20240219	173900	82853230	18490	18490	18490	18490	0
69	20240219	173800	82853230	18490	18490	18490	18490	0
70	20240219	173700	82853230	18490	18490	18490	18490	0
71	20240219	173600	82853230	18490	18490	18490	18490	0
72	20240219	173500	82853230	18490	18490	18490	18490	0
73	20240219	173400	82853230	18490	18490	18490	18490	0
74	20240219	173300	82853230	18490	18490	18490	18490	0
75	20240219	173200	82853230	18490	18490	18490	18490	0
76	20240219	173100	82853230	18490	18490	18490	18490	0
77	20240219	173000	82853230	18490	18490	18490	18490	0
78	20240219	172900	82853230	18490	18490	18490	18490	0
79	20240219	172800	82853230	18490	18490	18490	18490	0
80	20240219	172700	82853230	18490	18490	18490	18490	0
81	20240219	172600	82853230	18490	18490	18490	18490	0
82	20240219	172500	82853230	18490	18490	18490	18490	0
83	20240219	172400	82853230	18490	18490	18490	18490	0
84	20240219	172300	82853230	18490	18490	18490	18490	0
85	20240219	172200	82853230	18490	18490	18490	18490	0
86	20240219	172100	82853230	18490	18490	18490	18490	0
87	20240219	172000	82853230	18490	18490	18490	18490	0
88	20240219	171900	82853230	18490	18490	18490	18490	0
89	20240219	171800	82853230	18490	18490	18490	18490	0
90	20240219	171700	82853230	18490	18490	18490	18490	0
91	20240219	171600	82853230	18490	18490	18490	18490	0
92	20240219	171500	82853230	18490	18490	18490	18490	25
93	20240219	171400	82853230	18490	18490	18490	18490	0
94	20240219	171300	82853230	18490	18490	18490	18490	0
95	20240219	171200	82853230	18490	18490	18490	18490	0
96	20240219	171100	82853230	18490	18490	18490	18490	0
97	20240219	171000	82853230	18490	18490	18490	18490	0
98	20240219	170900	82853230	18490	18490	18490	18490	0
99	20240219	170800	82853230	18490	18490	18490	18490	0
100	20240219	170700	82853230	18490	18490	18490	18490	0
101	20240219	170600	82853230	18490	18490	18490	18490	0
102	20240219	170500	82853230	18490	18490	18490	18490	0
103	20240219	170400	82853230	18490	18490	18490	18490	0
104	20240219	170300	82853230	18490	18490	18490	18490	0
105	20240219	170200	82853230	18490	18490	18490	18490	0
106	20240219	170100	82853230	18490	18490	18490	18490	0
107	20240219	170000	82853230	18490	18490	18490	18490	0
108	20240219	165900	82853230	18490	18490	18490	18490	0
109	20240219	165800	82853230	18490	18490	18490	18490	0
110	20240219	165700	82853230	18490	18490	18490	18490	0
111	20240219	165600	82853230	18490	18490	18490	18490	0
112	20240219	165500	82853230	18490	18490	18490	18490	0
113	20240219	165400	82853230	18490	18490	18490	18490	0
114	20240219	165300	82853230	18490	18490	18490	18490	0
115	20240219	165200	82853230	18490	18490	18490	18490	0
116	20240219	165100	82853230	18490	18490	18490	18490	0
117	20240219	165000	82853230	18490	18490	18490	18490	0
118	20240219	164900	82853230	18490	18490	18490	18490	0
119	20240219	164800	82853230	18490	18490	18490	18490	0
120	20240219	164700	82853230	18490	18490	18490	18490	0
121	20240219	164600	82853230	18490	18490	18490	18490	0
122	20240219	164500	82853230	18490	18490	18490	18490	25
123	20240219	164400	82853230	18490	18490	18490	18490	0
124	20240219	164300	82853230	18490	18490	18490	18490	0
125	20240219	164200	82853230	18490	18490	18490	18490	0
126	20240219	164100	82853230	18490	18490	18490	18490	0
127	20240219	164000	82853230	18490	18490	18490	18490	0
128	20240219	163900	82853230	18490	18490	18490	18490	0
129	20240219	163800	82853230	18490	18490	18490	18490	0
130	20240219	163700	82853230	18490	18490	18490	18490	0
131	20240219	163600	82853230	18490	18490	18490	18490	0
132	20240219	163500	82853230	18490	18490	18490	18490	0
133	20240219	163400	82853230	18490	18490	18490	18490	0
134	20240219	163300	82853230	18490	18490	18490	18490	0
135	20240219	163200	82853230	18490	18490	18490	18490	0
136	20240219	163100	82853230	18490	18490	18490	18490	0
137	20240219	163000	82853230	18490	18490	18490	18490	0
138	20240219	162900	82853230	18490	18490	18490	18490	0
139	20240219	162800	82853230	18490	18490	18490	18490	0
140	20240219	162700	82853230	18490	18490	18490	18490	0
141	20240219	162600	82853230	18490	18490	18490	18490	0
142	20240219	162500	82853230	18490	18490	18490	18490	0
143	20240219	162400	82853230	18490	18490	18490	18490	0
144	20240219	162300	82853230	18490	18490	18490	18490	0
145	20240219	162200	82853230	18490	18490	18490	18490	0
146	20240219	162100	82853230	18490	18490	18490	18490	0
147	20240219	162000	82853230	18490	18490	18490	18490	0
148	20240219	161900	82853230	18490	18490	18490	18490	0
149	20240219	161800	82853230	18490	18490	18490	18490	0
150	20240219	161700	82853230	18490	18490	18490	18490	0
151	20240219	161600	82853230	18490	18490	18490	18490	0
152	20240219	161500	82853230	18490	18490	18490	18490	25
153	20240219	161400	82853230	18490	18490	18490	18490	0
154	20240219	161300	82853230	18490	18490	18490	18490	0
155	20240219	161200	82853230	18490	18490	18490	18490	0
156	20240219	161100	82853230	18490	18490	18490	18490	0
157	20240219	161000	82853230	18490	18490	18490	18490	0
158	20240219	160900	82853230	18490	18490	18490	18490	0
159	20240219	160800	82853230	18490	18490	18490	18490	0
160	20240219	160700	82853230	18490	18490	18490	18490	0
161	20240219	160600	82853230	18490	18490	18490	18490	0
162	20240219	160500	82853230	18490	18490	18490	18490	0
163	20240219	160400	82853230	18490	18490	18490	18490	0
164	20240219	160300	82853230	18490	18490	18490	18490	0
165	20240219	160200	82853230	18490	18490	18490	18490	0
166	20240219	160100	82853230	18490	18490	18490	18490	0
167	20240219	160000	82853230	18490	18490	18490	18490	0
168	20240219	155900	82853230	18490	18490	18490	18490	0
169	20240219	155800	82853230	18490	18490	18490	18490	0
170	20240219	155700	82853230	18490	18490	18490	18490	0
171	20240219	155600	82853230	18490	18490	18490	18490	0
172	20240219	155500	82853230	18490	18490	18490	18490	0
173	20240219	155400	82853230	18490	18490	18490	18490	0
174	20240219	155300	82853230	18490	18490	18490	18490	0
175	20240219	155200	82853230	18490	18490	18490	18490	0
176	20240219	155100	82853230	18490	18490	18490	18490	0
177	20240219	155000	82853230	18490	18490	18490	18490	0
178	20240219	154900	82853230	18490	18490	18490	18490	0
179	20240219	154800	82853230	18490	18490	18490	18490	0
180	20240219	154700	82853230	18490	18490	18490	18490	0
181	20240219	154600	82853230	18490	18490	18490	18490	0
182	20240219	154500	82853230	18490	18490	18490	18490	25
183	20240219	154400	82853230	18490	18490	18490	18490	0
184	20240219	154300	82853230	18490	18490	18490	18490	0
185	20240219	154200	82853230	18490	18490	18490	18490	0
186	20240219	154100	82853230	18490	18490	18490	18490	0
187	20240219	154000	82853230	18490	18490	18490	18490	0
188	20240219	153900	82853230	18490	18490	18490	18490	0
189	20240219	153800	82853230	18490	18490	18490	18490	0
190	20240219	153700	82853230	18490	18490	18490	18490	0
191	20240219	153600	82853230	18490	18490	18490	18490	0
192	20240219	153500	82853230	18490	18490	18490	18490	0
193	20240219	153400	82853230	18490	18490	18490	18490	0
194	20240219	153300	82853230	18490	18490	18490	18490	0
195	20240219	153200	82853230	18490	18490	18490	18490	0
196	20240219	153100	82853230	18490	18490	18490	18490	0
197	20240219	153000	82853230	18490	18490	18490	18490	25
198	20240219	152900	82390980	18560	18560	18560	18560	0
199	20240219	152800	82390980	18560	18560	18560	18560	0
200	20240219	152700	82390980	18560	18560	18560	18560	0
201	20240219	152600	82390980	18560	18560	18560	18560	0
202	20240219	152500	82390980	18560	18560	18560	18560	0
203	20240219	152400	82390980	18560	18560	18560	18560	0
204	20240219	152300	82390980	18560	18560	18560	18560	0
205	20240219	152200	82390980	18560	18560	18560	18560	0
206	20240219	152100	82390980	18560	18560	18560	18560	0
207	20240219	152000	82390980	18560	18560	18560	18560	0
208	20240219	151900	82390980	18560	18560	18560	18560	1
209	20240219	151800	82372420	18510	18550	18550	18510	60
210	20240219	151700	81261780	18530	18530	18530	18530	0
211	20240219	151600	81261780	18530	18530	18530	18530	0
212	20240219	151500	81261780	18530	18530	18530	18530	0
213	20240219	151400	81261780	18530	18530	18530	18530	0
214	20240219	151300	81261780	18530	18530	18530	18530	0
215	20240219	151200	81261780	18530	18530	18530	18530	0
216	20240219	151100	81261780	18530	18530	18530	18530	1
217	20240219	151000	81243250	18530	18530	18530	18530	0
218	20240219	150900	81243250	18530	18530	18530	18530	0
219	20240219	150800	81243250	18530	18530	18530	18530	0
220	20240219	150700	81243250	18530	18530	18530	18530	0
221	20240219	150600	81243250	18530	18530	18530	18530	0
222	20240219	150500	81243250	18530	18530	18530	18530	0
223	20240219	150400	81243250	18530	18530	18530	18530	18
224	20240219	150300	80909710	18550	18550	18550	18550	0
225	20240219	150200	80909710	18550	18550	18550	18550	0
226	20240219	150100	80909710	18550	18550	18550	18550	0
227	20240219	150000	80909710	18550	18550	18550	18550	0
228	20240219	145900	80909710	18550	18550	18550	18550	0
229	20240219	145800	80909710	18550	18550	18550	18550	0
230	20240219	145700	80909710	18550	18550	18550	18550	0
231	20240219	145600	80909710	18550	18550	18550	18550	0
232	20240219	145500	80909710	18550	18550	18550	18550	48
233	20240219	145400	80019310	18500	18500	18500	18500	0
234	20240219	145300	80019310	18500	18500	18500	18500	0
235	20240219	145200	80019310	18500	18500	18500	18500	0
236	20240219	145100	80019310	18500	18500	18500	18500	0
237	20240219	145000	80019310	18500	18500	18500	18500	2
238	20240219	144900	79982310	18500	18500	18500	18500	6
239	20240219	144800	79871310	18570	18570	18570	18570	0
240	20240219	144700	79871310	18570	18570	18570	18570	0
241	20240219	144600	79871310	18570	18570	18570	18570	0
242	20240219	144500	79871310	18570	18570	18570	18570	0
243	20240219	144400	79871310	18570	18570	18570	18570	0
244	20240219	144300	79871310	18570	18570	18570	18570	0
245	20240219	144200	79871310	18570	18570	18570	18570	0
246	20240219	144100	79871310	18570	18570	18570	18570	0
247	20240219	144000	79871310	18570	18570	18570	18570	0
248	20240219	143900	79871310	18570	18570	18570	18570	0
249	20240219	143800	79871310	18570	18570	18570	18570	0
250	20240219	143700	79871310	18570	18570	18570	18570	0
251	20240219	143600	79871310	18570	18570	18570	18570	0
252	20240219	143500	79871310	18570	18570	18570	18570	0
253	20240219	143400	79871310	18570	18570	18570	18570	0
254	20240219	143300	79871310	18570	18570	18570	18570	0
255	20240219	143200	79871310	18570	18570	18570	18570	0
256	20240219	143100	79871310	18570	18570	18570	18570	0
257	20240219	143000	79871310	18570	18570	18570	18570	0
258	20240219	142900	79871310	18570	18570	18570	18570	0
259	20240219	142800	79871310	18570	18570	18570	18570	0
260	20240219	142700	79871310	18570	18570	18570	18570	0
261	20240219	142600	79871310	18570	18570	18570	18570	0
262	20240219	142500	79871310	18570	18570	18570	18570	0
263	20240219	142400	79871310	18570	18570	18570	18570	0
264	20240219	142300	79871310	18570	18570	18570	18570	0
265	20240219	142200	79871310	18570	18570	18570	18570	0
266	20240219	142100	79871310	18570	18570	18570	18570	0
267	20240219	142000	79871310	18570	18570	18570	18570	0
268	20240219	141900	79871310	18570	18570	18570	18570	0
269	20240219	141800	79871310	18570	18570	18570	18570	0
270	20240219	141700	79871310	18570	18570	18570	18570	0
271	20240219	141600	79871310	18570	18570	18570	18570	0
272	20240219	141500	79871310	18570	18570	18570	18570	0
273	20240219	141400	79871310	18570	18570	18570	18570	0
274	20240219	141300	79871310	18570	18570	18570	18570	0
275	20240219	141200	79871310	18570	18570	18570	18570	0
276	20240219	141100	79871310	18570	18570	18570	18570	0
277	20240219	141000	79871310	18570	18570	18570	18570	0
278	20240219	140900	79871310	18570	18570	18570	18570	0
279	20240219	140800	79871310	18570	18570	18570	18570	0
280	20240219	140700	79871310	18570	18570	18570	18570	0
281	20240219	140600	79871310	18570	18570	18570	18570	0
282	20240219	140500	79871310	18570	18570	18570	18570	0
283	20240219	140400	79871310	18570	18570	18570	18570	0
284	20240219	140300	79871310	18570	18570	18570	18570	0
285	20240219	140200	79871310	18570	18570	18570	18570	0
286	20240219	140100	79871310	18570	18570	18570	18570	0
287	20240219	140000	79871310	18570	18570	18570	18570	0
288	20240219	135900	79871310	18570	18570	18570	18570	0
289	20240219	135800	79871310	18570	18570	18570	18570	0
290	20240219	135700	79871310	18570	18570	18570	18570	0
291	20240219	135600	79871310	18570	18570	18570	18570	0
292	20240219	135500	79871310	18570	18570	18570	18570	0
293	20240219	135400	79871310	18570	18570	18570	18570	0
294	20240219	135300	79871310	18570	18570	18570	18570	0
295	20240219	135200	79871310	18570	18570	18570	18570	0
296	20240219	135100	79871310	18570	18570	18570	18570	0
297	20240219	135000	79871310	18570	18570	18570	18570	0
298	20240219	134900	79871310	18570	18570	18570	18570	0
299	20240219	134800	79871310	18570	18570	18570	18570	0
300	20240219	134700	79871310	18570	18570	18570	18570	0
301	20240219	134600	79871310	18570	18570	18570	18570	0
302	20240219	134500	79871310	18570	18570	18570	18570	0
303	20240219	134400	79871310	18570	18570	18570	18570	0
304	20240219	134300	79871310	18570	18570	18570	18570	0
305	20240219	134200	79871310	18570	18570	18570	18570	0
306	20240219	134100	79871310	18570	18570	18570	18570	0
307	20240219	134000	79871310	18570	18570	18570	18570	0
308	20240219	133900	79871310	18570	18570	18570	18570	0
309	20240219	133800	79871310	18570	18570	18570	18570	0
310	20240219	133700	79871310	18570	18570	18570	18570	0
311	20240219	133600	79871310	18570	18570	18570	18570	18
312	20240219	133500	79537050	18570	18570	18570	18570	0
313	20240219	133400	79537050	18570	18570	18570	18570	0
314	20240219	133300	79537050	18570	18570	18570	18570	0
315	20240219	133200	79537050	18570	18570	18570	18570	0
316	20240219	133100	79537050	18570	18570	18570	18570	0
317	20240219	133000	79537050	18570	18570	18570	18570	0
318	20240219	132900	79537050	18570	18570	18570	18570	0
319	20240219	132800	79537050	18570	18570	18570	18570	0
320	20240219	132700	79537050	18570	18570	18570	18570	0
321	20240219	132600	79537050	18570	18570	18570	18570	0
322	20240219	132500	79537050	18570	18570	18570	18570	0
323	20240219	132400	79537050	18570	18570	18570	18570	0
324	20240219	132300	79537050	18570	18570	18570	18570	9
325	20240219	132200	79369920	18580	18580	18580	18580	0
326	20240219	132100	79369920	18580	18580	18580	18580	0
327	20240219	132000	79369920	18580	18580	18580	18580	0
328	20240219	131900	79369920	18580	18580	18580	18580	0
329	20240219	131800	79369920	18580	18580	18580	18580	0
330	20240219	131700	79369920	18580	18580	18580	18580	0
331	20240219	131600	79369920	18580	18580	18580	18580	0
332	20240219	131500	79369920	18580	18580	18580	18580	0
333	20240219	131400	79369920	18580	18580	18580	18580	0
334	20240219	131300	79369920	18580	18580	18580	18580	0
335	20240219	131200	79369920	18580	18580	18580	18580	0
336	20240219	131100	79369920	18580	18580	18580	18580	0
337	20240219	131000	79369920	18580	18580	18580	18580	0
338	20240219	130900	79369920	18580	18580	18580	18580	0
339	20240219	130800	79369920	18580	18580	18580	18580	0
340	20240219	130700	79369920	18580	18580	18580	18580	0
341	20240219	130600	79369920	18580	18580	18580	18580	0
342	20240219	130500	79369920	18580	18580	18580	18580	0
343	20240219	130400	79369920	18580	18580	18580	18580	0
344	20240219	130300	79369920	18580	18580	18580	18580	0
345	20240219	130200	79369920	18580	18580	18580	18580	0
346	20240219	130100	79369920	18580	18580	18580	18580	0
347	20240219	130000	79369920	18580	18580	18580	18580	0
348	20240219	125900	79369920	18580	18580	18580	18580	0
349	20240219	125800	79369920	18580	18580	18580	18580	0
350	20240219	125700	79369920	18580	18580	18580	18580	0
351	20240219	125600	79369920	18580	18580	18580	18580	0
352	20240219	125500	79369920	18580	18580	18580	18580	0
353	20240219	125400	79369920	18580	18580	18580	18580	0
354	20240219	125300	79369920	18580	18580	18580	18580	0
355	20240219	125200	79369920	18580	18580	18580	18580	0
356	20240219	125100	79369920	18580	18580	18580	18580	0
357	20240219	125000	79369920	18580	18580	18580	18580	0
358	20240219	124900	79369920	18580	18580	18580	18580	0
359	20240219	124800	79369920	18580	18580	18580	18580	0
360	20240219	124700	79369920	18580	18580	18580	18580	0
361	20240219	124600	79369920	18580	18580	18580	18580	0
362	20240219	124500	79369920	18580	18580	18580	18580	0
363	20240219	124400	79369920	18580	18580	18580	18580	0
364	20240219	124300	79369920	18580	18580	18580	18580	0
365	20240219	124200	79369920	18580	18580	18580	18580	0
366	20240219	124100	79369920	18580	18580	18580	18580	0
367	20240219	124000	79369920	18580	18580	18580	18580	0
368	20240219	123900	79369920	18580	18580	18580	18580	0
369	20240219	123800	79369920	18580	18580	18580	18580	0
370	20240219	123700	79369920	18580	18580	18580	18580	0
371	20240219	123600	79369920	18580	18580	18580	18580	0
372	20240219	123500	79369920	18580	18580	18580	18580	0
373	20240219	123400	79369920	18580	18580	18580	18580	0
374	20240219	123300	79369920	18580	18580	18580	18580	0
375	20240219	123200	79369920	18580	18580	18580	18580	0
376	20240219	123100	79369920	18580	18580	18580	18580	0
377	20240219	123000	79369920	18580	18580	18580	18580	0
378	20240219	122900	79369920	18580	18580	18580	18580	0
379	20240219	122800	79369920	18580	18580	18580	18580	0
380	20240219	122700	79369920	18580	18580	18580	18580	0
381	20240219	122600	79369920	18580	18580	18580	18580	0
382	20240219	122500	79369920	18580	18580	18580	18580	0
383	20240219	122400	79369920	18580	18580	18580	18580	0
384	20240219	122300	79369920	18580	18580	18580	18580	0
385	20240219	122200	79369920	18580	18580	18580	18580	0
386	20240219	122100	79369920	18580	18580	18580	18580	0
387	20240219	122000	79369920	18580	18580	18580	18580	0
388	20240219	121900	79369920	18580	18580	18580	18580	0
389	20240219	121800	79369920	18580	18580	18580	18580	0
390	20240219	121700	79369920	18580	18580	18580	18580	0
391	20240219	121600	79369920	18580	18580	18580	18580	0
392	20240219	121500	79369920	18580	18580	18580	18580	0
393	20240219	121400	79369920	18580	18580	18580	18580	0
394	20240219	121300	79369920	18580	18570	18580	18570	33
395	20240219	121200	78757100	18580	18580	18580	18580	0
396	20240219	121100	78757100	18580	18580	18580	18580	0
397	20240219	121000	78757100	18580	18580	18580	18580	0
398	20240219	120900	78757100	18580	18580	18580	18580	0
399	20240219	120800	78757100	18580	18580	18580	18580	0
400	20240219	120700	78757100	18580	18580	18580	18580	0
401	20240219	120600	78757100	18580	18580	18580	18580	0
402	20240219	120500	78757100	18580	18580	18580	18580	0
403	20240219	120400	78757100	18580	18580	18580	18580	0
404	20240219	120300	78757100	18580	18580	18580	18580	0
405	20240219	120200	78757100	18580	18580	18580	18580	0
406	20240219	120100	78757100	18580	18580	18580	18580	0
407	20240219	120000	78757100	18580	18580	18580	18580	0
408	20240219	115900	78757100	18580	18580	18580	18580	0
409	20240219	115800	78757100	18580	18580	18580	18580	0
410	20240219	115700	78757100	18580	18580	18580	18580	0
411	20240219	115600	78757100	18580	18580	18580	18580	0
412	20240219	115500	78757100	18580	18580	18580	18580	0
413	20240219	115400	78757100	18580	18580	18580	18580	0
414	20240219	115300	78757100	18580	18580	18580	18580	0
415	20240219	115200	78757100	18580	18580	18580	18580	0
416	20240219	115100	78757100	18580	18580	18580	18580	0
417	20240219	115000	78757100	18580	18580	18580	18580	0
418	20240219	114900	78757100	18580	18580	18580	18580	0
419	20240219	114800	78757100	18580	18580	18580	18580	0
420	20240219	114700	78757100	18580	18580	18580	18580	0
421	20240219	114600	78757100	18580	18580	18580	18580	0
422	20240219	114500	78757100	18580	18580	18580	18580	0
423	20240219	114400	78757100	18580	18580	18580	18580	0
424	20240219	114300	78757100	18580	18580	18580	18580	0
425	20240219	114200	78757100	18580	18580	18580	18580	0
426	20240219	114100	78757100	18580	18580	18580	18580	0
427	20240219	114000	78757100	18580	18580	18580	18580	0
428	20240219	113900	78757100	18580	18580	18580	18580	0
429	20240219	113800	78757100	18580	18580	18580	18580	0
430	20240219	113700	78757100	18580	18580	18580	18580	0
431	20240219	113600	78757100	18580	18580	18580	18580	0
432	20240219	113500	78757100	18580	18580	18580	18580	0
433	20240219	113400	78757100	18580	18580	18580	18580	0
434	20240219	113300	78757100	18580	18580	18580	18580	0
435	20240219	113200	78757100	18580	18580	18580	18580	0
436	20240219	113100	78757100	18580	18580	18580	18580	0
437	20240219	113000	78757100	18580	18580	18580	18580	1
438	20240219	112900	78738520	18590	18590	18590	18590	1
439	20240219	112800	78719930	18520	18520	18520	18520	1
440	20240219	112700	78701410	18600	18600	18600	18600	0
441	20240219	112600	78701410	18600	18600	18600	18600	0
442	20240219	112500	78701410	18600	18600	18600	18600	0
443	20240219	112400	78701410	18600	18600	18600	18600	0
444	20240219	112300	78701410	18600	18600	18600	18600	0
445	20240219	112200	78701410	18600	18600	18600	18600	20
446	20240219	112100	78329410	18620	18620	18620	18620	0
447	20240219	112000	78329410	18620	18620	18620	18620	0
448	20240219	111900	78329410	18620	18620	18620	18620	0
449	20240219	111800	78329410	18620	18620	18620	18620	0
450	20240219	111700	78329410	18620	18620	18620	18620	0
451	20240219	111600	78329410	18620	18620	18620	18620	300
452	20240219	111500	72743410	18620	18620	18620	18620	0
453	20240219	111400	72743410	18620	18620	18620	18620	2
454	20240219	111300	72706170	18650	18650	18650	18650	0
455	20240219	111200	72706170	18650	18650	18650	18650	0
456	20240219	111100	72706170	18650	18650	18650	18650	0
457	20240219	111000	72706170	18650	18650	18650	18650	0
458	20240219	110900	72706170	18650	18650	18650	18650	0
459	20240219	110800	72706170	18650	18650	18650	18650	0
460	20240219	110700	72706170	18650	18650	18650	18650	0
461	20240219	110600	72706170	18650	18650	18650	18650	0
462	20240219	110500	72706170	18650	18650	18650	18650	0
463	20240219	110400	72706170	18650	18650	18650	18650	0
464	20240219	110300	72706170	18650	18650	18650	18650	0
465	20240219	110200	72706170	18650	18650	18650	18650	0
466	20240219	110100	72706170	18650	18650	18650	18650	0
467	20240219	110000	72706170	18650	18650	18650	18650	0
468	20240219	105900	72706170	18650	18650	18650	18650	0
469	20240219	105800	72706170	18650	18650	18650	18650	0
470	20240219	105700	72706170	18650	18650	18650	18650	0
471	20240219	105600	72706170	18650	18650	18650	18650	0
472	20240219	105500	72706170	18650	18650	18650	18650	0
473	20240219	105400	72706170	18650	18650	18650	18650	0
474	20240219	105300	72706170	18650	18650	18650	18650	0
475	20240219	105200	72706170	18650	18650	18650	18650	0
476	20240219	105100	72706170	18650	18650	18650	18650	0
477	20240219	105000	72706170	18650	18650	18650	18650	0
478	20240219	104900	72706170	18650	18650	18650	18650	0
479	20240219	104800	72706170	18650	18650	18650	18650	0
480	20240219	104700	72706170	18650	18650	18650	18650	0
481	20240219	104600	72706170	18650	18650	18650	18650	0
482	20240219	104500	72706170	18650	18650	18650	18650	0
483	20240219	104400	72706170	18650	18650	18650	18650	0
484	20240219	104300	72706170	18650	18650	18650	18650	0
485	20240219	104200	72706170	18650	18650	18650	18650	0
486	20240219	104100	72706170	18650	18650	18650	18650	0
487	20240219	104000	72706170	18650	18650	18650	18650	0
488	20240219	103900	72706170	18650	18560	18650	18560	21
489	20240219	103800	72316320	18560	18560	18560	18560	12
490	20240219	103700	72093600	18560	18560	18560	18560	11
491	20240219	103600	71889440	18560	18560	18560	18560	0
492	20240219	103500	71889440	18560	18560	18560	18560	0
493	20240219	103400	71889440	18560	18560	18560	18560	0
494	20240219	103300	71889440	18560	18560	18560	18560	0
495	20240219	103200	71889440	18560	18540	18560	18540	3400
496	20240219	103100	8785540	18530	18530	18530	18530	1
497	20240219	103000	8767010	18530	18530	18530	18530	0
498	20240219	102900	8767010	18530	18530	18530	18530	0
499	20240219	102800	8767010	18530	18530	18530	18530	0
500	20240219	102700	8767010	18530	18530	18530	18530	0
501	20240219	102600	8767010	18530	18530	18530	18530	1
502	20240219	102500	8748480	18530	18530	18530	18530	2
503	20240219	102400	8711420	18530	18530	18530	18530	0
504	20240219	102300	8711420	18530	18530	18530	18530	0
505	20240219	102200	8711420	18530	18530	18530	18530	0
506	20240219	102100	8711420	18530	18530	18530	18530	1
507	20240219	102000	8692890	18530	18530	18530	18530	0
508	20240219	101900	8692890	18530	18530	18530	18530	0
509	20240219	101800	8692890	18530	18530	18530	18530	0
510	20240219	101700	8692890	18530	18530	18530	18530	0
511	20240219	101600	8692890	18530	18530	18530	18530	0
512	20240219	101500	8692890	18530	18530	18530	18530	0
513	20240219	101400	8692890	18530	18530	18530	18530	0
514	20240219	101300	8692890	18530	18530	18530	18530	0
515	20240219	101200	8692890	18530	18530	18530	18530	0
516	20240219	101100	8692890	18530	18530	18530	18530	0
517	20240219	101000	8692890	18530	18530	18530	18530	0
518	20240219	100900	8692890	18530	18480	18530	18480	140
519	20240219	100800	6105430	18470	18470	18470	18470	0
520	20240219	100700	6105430	18470	18470	18470	18470	0
521	20240219	100600	6105430	18470	18470	18470	18470	0
522	20240219	100500	6105430	18470	18470	18470	18470	0
523	20240219	100400	6105430	18470	18470	18470	18470	0
524	20240219	100300	6105430	18470	18470	18470	18470	0
525	20240219	100200	6105430	18470	18470	18470	18470	0
526	20240219	100100	6105430	18470	18470	18470	18470	0
527	20240219	100000	6105430	18470	18470	18470	18470	0
528	20240219	095900	6105430	18470	18470	18470	18470	0
529	20240219	095800	6105430	18470	18470	18470	18470	0
530	20240219	095700	6105430	18470	18470	18470	18470	0
531	20240219	095600	6105430	18470	18470	18470	18470	0
532	20240219	095500	6105430	18470	18470	18470	18470	2
533	20240219	095400	6068490	18470	18470	18470	18470	0
534	20240219	095300	6068490	18470	18470	18470	18470	1
535	20240219	095200	6050020	18470	18480	18480	18470	45
536	20240219	095100	5218670	18480	18490	18490	18480	9
537	20240219	095000	5052280	18480	18480	18480	18480	10
538	20240219	094900	4867480	18470	18470	18470	18470	0
539	20240219	094800	4867480	18470	18470	18470	18470	0
540	20240219	094700	4867480	18470	18470	18470	18470	0
541	20240219	094600	4867480	18470	18470	18470	18470	0
542	20240219	094500	4867480	18470	18470	18470	18470	0
543	20240219	094400	4867480	18470	18470	18470	18470	0
544	20240219	094300	4867480	18470	18470	18470	18470	0
545	20240219	094200	4867480	18470	18470	18470	18470	0
546	20240219	094100	4867480	18470	18470	18470	18470	0
547	20240219	094000	4867480	18470	18470	18470	18470	0
548	20240219	093900	4867480	18470	18470	18470	18470	0
549	20240219	093800	4867480	18470	18470	18470	18470	0
550	20240219	093700	4867480	18470	18470	18470	18470	0
551	20240219	093600	4867480	18470	18470	18470	18470	0
552	20240219	093500	4867480	18470	18470	18470	18470	0
553	20240219	093400	4867480	18470	18470	18470	18470	0
554	20240219	093300	4867480	18470	18470	18470	18470	0
555	20240219	093200	4867480	18470	18470	18470	18470	0
556	20240219	093100	4867480	18470	18470	18470	18470	0
557	20240219	093000	4867480	18470	18470	18470	18470	0
558	20240219	092900	4867480	18470	18470	18470	18470	0
559	20240219	092800	4867480	18470	18470	18470	18470	0
560	20240219	092700	4867480	18470	18470	18470	18470	0
561	20240219	092600	4867480	18470	18470	18470	18470	0
562	20240219	092500	4867480	18470	18470	18470	18470	0
563	20240219	092400	4867480	18470	18470	18470	18470	0
564	20240219	092300	4867480	18470	18470	18470	18470	0
565	20240219	092200	4867480	18470	18470	18470	18470	0
566	20240219	092100	4867480	18470	18470	18470	18470	0
567	20240219	092000	4867480	18470	18470	18470	18470	0
568	20240219	091900	4867480	18470	18470	18470	18470	0
569	20240219	091800	4867480	18470	18470	18470	18470	0
570	20240219	091700	4867480	18470	18470	18470	18470	0
571	20240219	091600	4867480	18470	18470	18470	18470	0
572	20240219	091500	4867480	18470	18470	18470	18470	1
573	20240219	091400	4849010	18470	18470	18470	18470	0
574	20240219	091300	4849010	18470	18470	18470	18470	2
575	20240219	091200	4812070	18470	18470	18470	18470	0
576	20240219	091100	4812070	18470	18470	18470	18470	1
577	20240219	091000	4793600	18330	18330	18330	18330	0
578	20240219	090900	4793600	18330	18470	18470	18330	36
579	20240219	090800	4128960	18470	18540	18540	18470	4
580	20240219	090700	4054940	18470	18470	18470	18470	0
581	20240219	090600	4054940	18470	18470	18470	18470	1
582	20240219	090500	4036470	18540	18540	18540	18540	2
583	20240219	090400	3999390	18470	18540	18540	18470	2
584	20240219	090300	3962380	18470	18470	18470	18470	1
585	20240219	090200	3943910	18550	18550	18550	18550	1
586	20240219	090100	3925360	18470	18470	18470	18470	104
587	20240219	090000	2004480	18560	18560	18560	18560	108