KissMeData/008470/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	185000	11588020	4670	4670	4670	4670	88
3	20240219	184900	11588020	4670	4670	4670	4670	0
4	20240219	184800	11588020	4670	4670	4670	4670	0
5	20240219	184700	11588020	4670	4670	4670	4670	0
6	20240219	184600	11588020	4670	4670	4670	4670	0
7	20240219	184500	11588020	4670	4670	4670	4670	0
8	20240219	184400	11588020	4670	4670	4670	4670	0
9	20240219	184300	11588020	4670	4670	4670	4670	0
10	20240219	184200	11588020	4670	4670	4670	4670	0
11	20240219	184100	11588020	4670	4670	4670	4670	0
12	20240219	184000	11588020	4670	4670	4670	4670	0
13	20240219	183900	11588020	4670	4670	4670	4670	0
14	20240219	183800	11588020	4670	4670	4670	4670	0
15	20240219	183700	11588020	4670	4670	4670	4670	0
16	20240219	183600	11588020	4670	4670	4670	4670	0
17	20240219	183500	11588020	4670	4670	4670	4670	0
18	20240219	183400	11588020	4670	4670	4670	4670	0
19	20240219	183300	11588020	4670	4670	4670	4670	0
20	20240219	183200	11588020	4670	4670	4670	4670	0
21	20240219	183100	11588020	4670	4670	4670	4670	0
22	20240219	183000	11588020	4670	4670	4670	4670	0
23	20240219	182900	11588020	4670	4670	4670	4670	0
24	20240219	182800	11588020	4670	4670	4670	4670	0
25	20240219	182700	11588020	4670	4670	4670	4670	0
26	20240219	182600	11588020	4670	4670	4670	4670	0
27	20240219	182500	11588020	4670	4670	4670	4670	0
28	20240219	182400	11588020	4670	4670	4670	4670	0
29	20240219	182300	11588020	4670	4670	4670	4670	0
30	20240219	182200	11588020	4670	4670	4670	4670	0
31	20240219	182100	11588020	4670	4670	4670	4670	0
32	20240219	182000	11588020	4670	4670	4670	4670	88
33	20240219	181900	11588020	4670	4670	4670	4670	0
34	20240219	181800	11588020	4670	4670	4670	4670	0
35	20240219	181700	11588020	4670	4670	4670	4670	0
36	20240219	181600	11588020	4670	4670	4670	4670	0
37	20240219	181500	11588020	4670	4670	4670	4670	0
38	20240219	181400	11588020	4670	4670	4670	4670	0
39	20240219	181300	11588020	4670	4670	4670	4670	0
40	20240219	181200	11588020	4670	4670	4670	4670	0
41	20240219	181100	11588020	4670	4670	4670	4670	0
42	20240219	181000	11588020	4670	4670	4670	4670	0
43	20240219	180900	11588020	4670	4670	4670	4670	0
44	20240219	180800	11588020	4670	4670	4670	4670	0
45	20240219	180700	11588020	4670	4670	4670	4670	0
46	20240219	180600	11588020	4670	4670	4670	4670	0
47	20240219	180500	11588020	4670	4670	4670	4670	0
48	20240219	180400	11588020	4670	4670	4670	4670	0
49	20240219	180300	11588020	4670	4670	4670	4670	0
50	20240219	180200	11588020	4670	4670	4670	4670	0
51	20240219	180100	11588020	4670	4670	4670	4670	0
52	20240219	180000	11588020	4670	4670	4670	4670	0
53	20240219	175900	11588020	4670	4670	4670	4670	0
54	20240219	175800	11588020	4670	4670	4670	4670	0
55	20240219	175700	11588020	4670	4670	4670	4670	0
56	20240219	175600	11588020	4670	4670	4670	4670	0
57	20240219	175500	11588020	4670	4670	4670	4670	0
58	20240219	175400	11588020	4670	4670	4670	4670	0
59	20240219	175300	11588020	4670	4670	4670	4670	0
60	20240219	175200	11588020	4670	4670	4670	4670	0
61	20240219	175100	11588020	4670	4670	4670	4670	0
62	20240219	175000	11588020	4670	4670	4670	4670	88
63	20240219	174900	11588020	4670	4670	4670	4670	0
64	20240219	174800	11588020	4670	4670	4670	4670	0
65	20240219	174700	11588020	4670	4670	4670	4670	0
66	20240219	174600	11588020	4670	4670	4670	4670	0
67	20240219	174500	11588020	4670	4670	4670	4670	0
68	20240219	174400	11588020	4670	4670	4670	4670	0
69	20240219	174300	11588020	4670	4670	4670	4670	0
70	20240219	174200	11588020	4670	4670	4670	4670	0
71	20240219	174100	11588020	4670	4670	4670	4670	0
72	20240219	174000	11588020	4670	4670	4670	4670	0
73	20240219	173900	11588020	4670	4670	4670	4670	0
74	20240219	173800	11588020	4670	4670	4670	4670	0
75	20240219	173700	11588020	4670	4670	4670	4670	0
76	20240219	173600	11588020	4670	4670	4670	4670	0
77	20240219	173500	11588020	4670	4670	4670	4670	0
78	20240219	173400	11588020	4670	4670	4670	4670	0
79	20240219	173300	11588020	4670	4670	4670	4670	0
80	20240219	173200	11588020	4670	4670	4670	4670	0
81	20240219	173100	11588020	4670	4670	4670	4670	0
82	20240219	173000	11588020	4670	4670	4670	4670	0
83	20240219	172900	11588020	4670	4670	4670	4670	0
84	20240219	172800	11588020	4670	4670	4670	4670	0
85	20240219	172700	11588020	4670	4670	4670	4670	0
86	20240219	172600	11588020	4670	4670	4670	4670	0
87	20240219	172500	11588020	4670	4670	4670	4670	0
88	20240219	172400	11588020	4670	4670	4670	4670	0
89	20240219	172300	11588020	4670	4670	4670	4670	0
90	20240219	172200	11588020	4670	4670	4670	4670	0
91	20240219	172100	11588020	4670	4670	4670	4670	0
92	20240219	172000	11588020	4670	4670	4670	4670	88
93	20240219	171900	11588020	4670	4670	4670	4670	0
94	20240219	171800	11588020	4670	4670	4670	4670	0
95	20240219	171700	11588020	4670	4670	4670	4670	0
96	20240219	171600	11588020	4670	4670	4670	4670	0
97	20240219	171500	11588020	4670	4670	4670	4670	0
98	20240219	171400	11588020	4670	4670	4670	4670	0
99	20240219	171300	11588020	4670	4670	4670	4670	0
100	20240219	171200	11588020	4670	4670	4670	4670	0
101	20240219	171100	11588020	4670	4670	4670	4670	0
102	20240219	171000	11588020	4670	4670	4670	4670	0
103	20240219	170900	11588020	4670	4670	4670	4670	0
104	20240219	170800	11588020	4670	4670	4670	4670	0
105	20240219	170700	11588020	4670	4670	4670	4670	0
106	20240219	170600	11588020	4670	4670	4670	4670	0
107	20240219	170500	11588020	4670	4670	4670	4670	0
108	20240219	170400	11588020	4670	4670	4670	4670	0
109	20240219	170300	11588020	4670	4670	4670	4670	0
110	20240219	170200	11588020	4670	4670	4670	4670	0
111	20240219	170100	11588020	4670	4670	4670	4670	0
112	20240219	170000	11588020	4670	4670	4670	4670	0
113	20240219	165900	11588020	4670	4670	4670	4670	0
114	20240219	165800	11588020	4670	4670	4670	4670	0
115	20240219	165700	11588020	4670	4670	4670	4670	0
116	20240219	165600	11588020	4670	4670	4670	4670	0
117	20240219	165500	11588020	4670	4670	4670	4670	0
118	20240219	165400	11588020	4670	4670	4670	4670	0
119	20240219	165300	11588020	4670	4670	4670	4670	0
120	20240219	165200	11588020	4670	4670	4670	4670	0
121	20240219	165100	11588020	4670	4670	4670	4670	0
122	20240219	165000	11588020	4670	4670	4670	4670	88
123	20240219	164900	11588020	4670	4670	4670	4670	0
124	20240219	164800	11588020	4670	4670	4670	4670	0
125	20240219	164700	11588020	4670	4670	4670	4670	0
126	20240219	164600	11588020	4670	4670	4670	4670	0
127	20240219	164500	11588020	4670	4670	4670	4670	0
128	20240219	164400	11588020	4670	4670	4670	4670	0
129	20240219	164300	11588020	4670	4670	4670	4670	0
130	20240219	164200	11588020	4670	4670	4670	4670	0
131	20240219	164100	11588020	4670	4670	4670	4670	0
132	20240219	164000	11588020	4670	4670	4670	4670	0
133	20240219	163900	11588020	4670	4670	4670	4670	0
134	20240219	163800	11588020	4670	4670	4670	4670	0
135	20240219	163700	11588020	4670	4670	4670	4670	0
136	20240219	163600	11588020	4670	4670	4670	4670	0
137	20240219	163500	11588020	4670	4670	4670	4670	0
138	20240219	163400	11588020	4670	4670	4670	4670	0
139	20240219	163300	11588020	4670	4670	4670	4670	0
140	20240219	163200	11588020	4670	4670	4670	4670	0
141	20240219	163100	11588020	4670	4670	4670	4670	0
142	20240219	163000	11588020	4670	4670	4670	4670	0
143	20240219	162900	11588020	4670	4670	4670	4670	0
144	20240219	162800	11588020	4670	4670	4670	4670	0
145	20240219	162700	11588020	4670	4670	4670	4670	0
146	20240219	162600	11588020	4670	4670	4670	4670	0
147	20240219	162500	11588020	4670	4670	4670	4670	0
148	20240219	162400	11588020	4670	4670	4670	4670	0
149	20240219	162300	11588020	4670	4670	4670	4670	0
150	20240219	162200	11588020	4670	4670	4670	4670	0
151	20240219	162100	11588020	4670	4670	4670	4670	0
152	20240219	162000	11588020	4670	4670	4670	4670	88
153	20240219	161900	11588020	4670	4670	4670	4670	0
154	20240219	161800	11588020	4670	4670	4670	4670	0
155	20240219	161700	11588020	4670	4670	4670	4670	0
156	20240219	161600	11588020	4670	4670	4670	4670	0
157	20240219	161500	11588020	4670	4670	4670	4670	0
158	20240219	161400	11588020	4670	4670	4670	4670	0
159	20240219	161300	11588020	4670	4670	4670	4670	0
160	20240219	161200	11588020	4670	4670	4670	4670	0
161	20240219	161100	11588020	4670	4670	4670	4670	0
162	20240219	161000	11588020	4670	4670	4670	4670	0
163	20240219	160900	11588020	4670	4670	4670	4670	0
164	20240219	160800	11588020	4670	4670	4670	4670	0
165	20240219	160700	11588020	4670	4670	4670	4670	0
166	20240219	160600	11588020	4670	4670	4670	4670	0
167	20240219	160500	11588020	4670	4670	4670	4670	0
168	20240219	160400	11588020	4670	4670	4670	4670	0
169	20240219	160300	11588020	4670	4670	4670	4670	0
170	20240219	160200	11588020	4670	4670	4670	4670	0
171	20240219	160100	11588020	4670	4670	4670	4670	0
172	20240219	160000	11588020	4670	4670	4670	4670	0
173	20240219	155900	11588020	4670	4670	4670	4670	0
174	20240219	155800	11588020	4670	4670	4670	4670	0
175	20240219	155700	11588020	4670	4670	4670	4670	0
176	20240219	155600	11588020	4670	4670	4670	4670	0
177	20240219	155500	11588020	4670	4670	4670	4670	0
178	20240219	155400	11588020	4670	4670	4670	4670	0
179	20240219	155300	11588020	4670	4670	4670	4670	0
180	20240219	155200	11588020	4670	4670	4670	4670	0
181	20240219	155100	11588020	4670	4670	4670	4670	0
182	20240219	155000	11588020	4670	4670	4670	4670	88
183	20240219	154900	11588020	4670	4670	4670	4670	0
184	20240219	154800	11588020	4670	4670	4670	4670	0
185	20240219	154700	11588020	4670	4670	4670	4670	0
186	20240219	154600	11588020	4670	4670	4670	4670	0
187	20240219	154500	11588020	4670	4670	4670	4670	0
188	20240219	154400	11588020	4670	4670	4670	4670	0
189	20240219	154300	11588020	4670	4670	4670	4670	0
190	20240219	154200	11588020	4670	4670	4670	4670	0
191	20240219	154100	11588020	4670	4670	4670	4670	0
192	20240219	154000	11588020	4670	4670	4670	4670	0
193	20240219	153900	11588020	4670	4670	4670	4670	0
194	20240219	153800	11588020	4670	4670	4670	4670	0
195	20240219	153700	11588020	4670	4670	4670	4670	0
196	20240219	153600	11588020	4670	4670	4670	4670	0
197	20240219	153500	11588020	4670	4670	4670	4670	0
198	20240219	153400	11588020	4670	4670	4670	4670	0
199	20240219	153300	11588020	4670	4670	4670	4670	0
200	20240219	153200	11588020	4670	4670	4670	4670	0
201	20240219	153100	11588020	4670	4670	4670	4670	0
202	20240219	153000	11588020	4670	4670	4670	4670	88
203	20240219	152900	11177060	4665	4665	4665	4665	0
204	20240219	152800	11177060	4665	4665	4665	4665	0
205	20240219	152700	11177060	4665	4665	4665	4665	0
206	20240219	152600	11177060	4665	4665	4665	4665	0
207	20240219	152500	11177060	4665	4665	4665	4665	0
208	20240219	152400	11177060	4665	4665	4665	4665	0
209	20240219	152300	11177060	4665	4665	4665	4665	0
210	20240219	152200	11177060	4665	4665	4665	4665	0
211	20240219	152100	11177060	4665	4665	4665	4665	0
212	20240219	152000	11177060	4665	4665	4665	4665	0
213	20240219	151900	11177060	4665	4665	4665	4665	0
214	20240219	151800	11177060	4665	4665	4665	4665	0
215	20240219	151700	11177060	4665	4665	4665	4665	0
216	20240219	151600	11177060	4665	4665	4665	4665	0
217	20240219	151500	11177060	4665	4665	4665	4665	0
218	20240219	151400	11177060	4665	4635	4665	4635	37
219	20240219	151300	11005360	4640	4635	4640	4635	21
220	20240219	151200	10908020	4640	4640	4640	4635	392
221	20240219	151100	9089210	4640	4640	4640	4640	156
222	20240219	151000	8365370	4645	4645	4645	4645	0
223	20240219	150900	8365370	4645	4645	4645	4645	24
224	20240219	150800	8253890	4645	4645	4645	4645	5
225	20240219	150700	8230665	4665	4665	4665	4665	0
226	20240219	150600	8230665	4665	4665	4665	4665	0
227	20240219	150500	8230665	4665	4665	4665	4665	0
228	20240219	150400	8230665	4665	4665	4665	4665	0
229	20240219	150300	8230665	4665	4665	4665	4665	0
230	20240219	150200	8230665	4665	4665	4665	4665	0
231	20240219	150100	8230665	4665	4665	4665	4665	0
232	20240219	150000	8230665	4665	4665	4665	4665	0
233	20240219	145900	8230665	4665	4665	4665	4665	22
234	20240219	145800	8128035	4665	4665	4665	4665	0
235	20240219	145700	8128035	4665	4665	4665	4665	0
236	20240219	145600	8128035	4665	4665	4665	4665	0
237	20240219	145500	8128035	4665	4650	4665	4650	18
238	20240219	145400	8044295	4650	4650	4650	4650	0
239	20240219	145300	8044295	4650	4650	4650	4650	0
240	20240219	145200	8044295	4650	4650	4650	4650	0
241	20240219	145100	8044295	4650	4650	4650	4650	0
242	20240219	145000	8044295	4650	4650	4650	4650	0
243	20240219	144900	8044295	4650	4650	4650	4650	0
244	20240219	144800	8044295	4650	4650	4650	4650	0
245	20240219	144700	8044295	4650	4650	4650	4650	0
246	20240219	144600	8044295	4650	4650	4650	4650	0
247	20240219	144500	8044295	4650	4650	4650	4650	0
248	20240219	144400	8044295	4650	4650	4650	4650	0
249	20240219	144300	8044295	4650	4650	4650	4650	0
250	20240219	144200	8044295	4650	4650	4650	4650	0
251	20240219	144100	8044295	4650	4650	4650	4650	0
252	20240219	144000	8044295	4650	4650	4650	4650	0
253	20240219	143900	8044295	4650	4650	4650	4650	0
254	20240219	143800	8044295	4650	4650	4650	4650	0
255	20240219	143700	8044295	4650	4650	4650	4650	0
256	20240219	143600	8044295	4650	4650	4650	4650	0
257	20240219	143500	8044295	4650	4650	4650	4650	0
258	20240219	143400	8044295	4650	4650	4650	4650	0
259	20240219	143300	8044295	4650	4650	4650	4650	0
260	20240219	143200	8044295	4650	4650	4650	4650	0
261	20240219	143100	8044295	4650	4650	4650	4650	0
262	20240219	143000	8044295	4650	4650	4650	4650	0
263	20240219	142900	8044295	4650	4650	4650	4650	0
264	20240219	142800	8044295	4650	4650	4650	4650	0
265	20240219	142700	8044295	4650	4650	4650	4650	0
266	20240219	142600	8044295	4650	4650	4650	4650	2
267	20240219	142500	8034995	4655	4655	4655	4655	1
268	20240219	142400	8030340	4655	4655	4655	4655	1
269	20240219	142300	8025685	4655	4655	4655	4655	52
270	20240219	142200	7783625	4655	4655	4655	4655	0
271	20240219	142100	7783625	4655	4665	4665	4655	13
272	20240219	142000	7723085	4665	4670	4670	4665	3
273	20240219	141900	7709085	4670	4675	4675	4670	60
274	20240219	141800	7428590	4670	4670	4670	4670	0
275	20240219	141700	7428590	4670	4670	4670	4670	0
276	20240219	141600	7428590	4670	4675	4675	4670	2
277	20240219	141500	7419245	4675	4660	4675	4660	12
278	20240219	141400	7363245	4650	4660	4660	4650	37
279	20240219	141300	7191095	4665	4665	4665	4665	0
280	20240219	141200	7191095	4665	4665	4665	4665	0
281	20240219	141100	7191095	4665	4665	4665	4665	0
282	20240219	141000	7191095	4665	4665	4665	4665	0
283	20240219	140900	7191095	4665	4665	4665	4665	0
284	20240219	140800	7191095	4665	4665	4665	4665	0
285	20240219	140700	7191095	4665	4665	4665	4665	0
286	20240219	140600	7191095	4665	4665	4665	4665	0
287	20240219	140500	7191095	4665	4665	4665	4665	0
288	20240219	140400	7191095	4665	4650	4665	4650	18
289	20240219	140300	7107230	4640	4640	4640	4640	0
290	20240219	140200	7107230	4640	4640	4640	4640	400
291	20240219	140100	5251230	4655	4640	4655	4640	138
292	20240219	140000	4610645	4635	4635	4635	4635	0
293	20240219	135900	4610645	4635	4635	4635	4635	9
294	20240219	135800	4568930	4635	4635	4635	4635	8
295	20240219	135700	4531850	4635	4635	4635	4635	236
296	20240219	135600	3437990	4635	4635	4635	4635	0
297	20240219	135500	3437990	4635	4635	4635	4635	0
298	20240219	135400	3437990	4635	4635	4635	4635	0
299	20240219	135300	3437990	4635	4635	4635	4635	0
300	20240219	135200	3437990	4635	4635	4635	4635	0
301	20240219	135100	3437990	4635	4635	4635	4635	0
302	20240219	135000	3437990	4635	4635	4635	4635	0
303	20240219	134900	3437990	4635	4635	4635	4635	0
304	20240219	134800	3437990	4635	4635	4635	4635	0
305	20240219	134700	3437990	4635	4635	4635	4635	0
306	20240219	134600	3437990	4635	4635	4635	4635	0
307	20240219	134500	3437990	4635	4635	4635	4635	0
308	20240219	134400	3437990	4635	4635	4635	4635	0
309	20240219	134300	3437990	4635	4635	4635	4635	0
310	20240219	134200	3437990	4635	4635	4635	4635	0
311	20240219	134100	3437990	4635	4635	4635	4635	0
312	20240219	134000	3437990	4635	4635	4635	4635	0
313	20240219	133900	3437990	4635	4635	4635	4635	0
314	20240219	133800	3437990	4635	4635	4635	4635	1
315	20240219	133700	3433355	4630	4630	4630	4630	0
316	20240219	133600	3433355	4630	4630	4630	4630	0
317	20240219	133500	3433355	4630	4630	4630	4630	0
318	20240219	133400	3433355	4630	4630	4630	4630	0
319	20240219	133300	3433355	4630	4630	4630	4630	0
320	20240219	133200	3433355	4630	4630	4630	4630	0
321	20240219	133100	3433355	4630	4630	4630	4630	0
322	20240219	133000	3433355	4630	4630	4630	4630	0
323	20240219	132900	3433355	4630	4630	4630	4630	0
324	20240219	132800	3433355	4630	4630	4630	4630	0
325	20240219	132700	3433355	4630	4630	4630	4630	0
326	20240219	132600	3433355	4630	4630	4630	4630	80
327	20240219	132500	3062955	4630	4630	4630	4630	0
328	20240219	132400	3062955	4630	4630	4630	4630	0
329	20240219	132300	3062955	4630	4630	4630	4630	0
330	20240219	132200	3062955	4630	4630	4630	4630	100
331	20240219	132100	2599955	4635	4635	4635	4635	0
332	20240219	132000	2599955	4635	4635	4635	4635	0
333	20240219	131900	2599955	4635	4635	4635	4635	0
334	20240219	131800	2599955	4635	4635	4635	4635	0
335	20240219	131700	2599955	4635	4635	4635	4635	0
336	20240219	131600	2599955	4635	4635	4635	4635	0
337	20240219	131500	2599955	4635	4635	4635	4635	0
338	20240219	131400	2599955	4635	4635	4635	4635	0
339	20240219	131300	2599955	4635	4635	4635	4635	0
340	20240219	131200	2599955	4635	4635	4635	4635	0
341	20240219	131100	2599955	4635	4635	4635	4635	0
342	20240219	131000	2599955	4635	4635	4635	4635	0
343	20240219	130900	2599955	4635	4635	4635	4635	0
344	20240219	130800	2599955	4635	4635	4635	4635	0
345	20240219	130700	2599955	4635	4635	4635	4635	11
346	20240219	130600	2548970	4630	4630	4630	4630	0
347	20240219	130500	2548970	4630	4630	4630	4630	0
348	20240219	130400	2548970	4630	4630	4630	4630	0
349	20240219	130300	2548970	4630	4630	4630	4630	0
350	20240219	130200	2548970	4630	4630	4630	4630	0
351	20240219	130100	2548970	4630	4630	4630	4630	0
352	20240219	130000	2548970	4630	4630	4630	4630	0
353	20240219	125900	2548970	4630	4630	4630	4630	0
354	20240219	125800	2548970	4630	4630	4630	4630	0
355	20240219	125700	2548970	4630	4630	4630	4630	0
356	20240219	125600	2548970	4630	4630	4630	4630	0
357	20240219	125500	2548970	4630	4630	4630	4630	0
358	20240219	125400	2548970	4630	4630	4630	4630	0
359	20240219	125300	2548970	4630	4630	4630	4630	0
360	20240219	125200	2548970	4630	4630	4630	4630	0
361	20240219	125100	2548970	4630	4630	4630	4630	0
362	20240219	125000	2548970	4630	4630	4630	4630	0
363	20240219	124900	2548970	4630	4630	4630	4630	0
364	20240219	124800	2548970	4630	4630	4630	4630	0
365	20240219	124700	2548970	4630	4630	4630	4630	0
366	20240219	124600	2548970	4630	4630	4630	4630	0
367	20240219	124500	2548970	4630	4630	4630	4630	0
368	20240219	124400	2548970	4630	4630	4630	4630	0
369	20240219	124300	2548970	4630	4630	4630	4630	0
370	20240219	124200	2548970	4630	4630	4630	4630	0
371	20240219	124100	2548970	4630	4630	4630	4630	0
372	20240219	124000	2548970	4630	4630	4630	4630	3
373	20240219	123900	2535080	4630	4630	4630	4630	3
374	20240219	123800	2521190	4640	4635	4640	4635	99
375	20240219	123700	2061865	4630	4630	4630	4630	0
376	20240219	123600	2061865	4630	4630	4630	4630	0
377	20240219	123500	2061865	4630	4630	4630	4630	0
378	20240219	123400	2061865	4630	4630	4630	4630	0
379	20240219	123300	2061865	4630	4630	4630	4630	0
380	20240219	123200	2061865	4630	4630	4630	4630	0
381	20240219	123100	2061865	4630	4630	4630	4630	0
382	20240219	123000	2061865	4630	4630	4630	4630	0
383	20240219	122900	2061865	4630	4630	4630	4630	0
384	20240219	122800	2061865	4630	4630	4630	4630	0
385	20240219	122700	2061865	4630	4630	4630	4630	0
386	20240219	122600	2061865	4630	4630	4630	4630	0
387	20240219	122500	2061865	4630	4630	4630	4630	0
388	20240219	122400	2061865	4630	4630	4630	4630	0
389	20240219	122300	2061865	4630	4630	4630	4630	0
390	20240219	122200	2061865	4630	4630	4630	4630	0
391	20240219	122100	2061865	4630	4630	4630	4630	7
392	20240219	122000	2029455	4630	4630	4630	4630	0
393	20240219	121900	2029455	4630	4635	4635	4630	202
394	20240219	121800	1093190	4635	4635	4635	4635	0
395	20240219	121700	1093190	4635	4635	4635	4635	0
396	20240219	121600	1093190	4635	4635	4635	4635	0
397	20240219	121500	1093190	4635	4635	4635	4635	0
398	20240219	121400	1093190	4635	4635	4635	4635	0
399	20240219	121300	1093190	4635	4635	4635	4635	0
400	20240219	121200	1093190	4635	4635	4635	4635	0
401	20240219	121100	1093190	4635	4635	4635	4635	0
402	20240219	121000	1093190	4635	4635	4635	4635	0
403	20240219	120900	1093190	4635	4635	4635	4635	0
404	20240219	120800	1093190	4635	4635	4635	4635	0
405	20240219	120700	1093190	4635	4635	4635	4635	0
406	20240219	120600	1093190	4635	4635	4635	4635	0
407	20240219	120500	1093190	4635	4635	4635	4635	0
408	20240219	120400	1093190	4635	4635	4635	4635	0
409	20240219	120300	1093190	4635	4635	4635	4635	0
410	20240219	120200	1093190	4635	4635	4635	4635	0
411	20240219	120100	1093190	4635	4635	4635	4635	0
412	20240219	120000	1093190	4635	4635	4635	4635	0
413	20240219	115900	1093190	4635	4635	4635	4635	0
414	20240219	115800	1093190	4635	4635	4635	4635	0
415	20240219	115700	1093190	4635	4635	4635	4635	0
416	20240219	115600	1093190	4635	4635	4635	4635	0
417	20240219	115500	1093190	4635	4635	4635	4635	0
418	20240219	115400	1093190	4635	4635	4635	4635	0
419	20240219	115300	1093190	4635	4635	4635	4635	0
420	20240219	115200	1093190	4635	4635	4635	4635	0
421	20240219	115100	1093190	4635	4635	4635	4635	0
422	20240219	115000	1093190	4635	4635	4635	4635	0
423	20240219	114900	1093190	4635	4635	4635	4635	0
424	20240219	114800	1093190	4635	4635	4635	4635	0
425	20240219	114700	1093190	4635	4635	4635	4635	0
426	20240219	114600	1093190	4635	4635	4635	4635	0
427	20240219	114500	1093190	4635	4635	4635	4635	0
428	20240219	114400	1093190	4635	4635	4635	4635	0
429	20240219	114300	1093190	4635	4635	4635	4635	0
430	20240219	114200	1093190	4635	4635	4635	4635	0
431	20240219	114100	1093190	4635	4635	4635	4635	0
432	20240219	114000	1093190	4635	4635	4635	4635	0
433	20240219	113900	1093190	4635	4635	4635	4635	0
434	20240219	113800	1093190	4635	4635	4635	4635	0
435	20240219	113700	1093190	4635	4635	4635	4635	0
436	20240219	113600	1093190	4635	4635	4635	4635	0
437	20240219	113500	1093190	4635	4635	4635	4635	0
438	20240219	113400	1093190	4635	4635	4635	4635	0
439	20240219	113300	1093190	4635	4635	4635	4635	0
440	20240219	113200	1093190	4635	4635	4635	4635	2
441	20240219	113100	1083920	4635	4635	4635	4635	0
442	20240219	113000	1083920	4635	4635	4635	4635	2
443	20240219	112900	1074650	4630	4630	4630	4630	2
444	20240219	112800	1065390	4635	4635	4635	4635	74
445	20240219	112700	722400	4635	4635	4635	4635	0
446	20240219	112600	722400	4635	4635	4635	4635	0
447	20240219	112500	722400	4635	4635	4635	4635	0
448	20240219	112400	722400	4635	4635	4635	4635	0
449	20240219	112300	722400	4635	4635	4635	4635	0
450	20240219	112200	722400	4635	4635	4635	4635	0
451	20240219	112100	722400	4635	4635	4635	4635	0
452	20240219	112000	722400	4635	4635	4635	4635	0
453	20240219	111900	722400	4635	4635	4635	4635	0
454	20240219	111800	722400	4635	4635	4635	4635	0
455	20240219	111700	722400	4635	4635	4635	4635	0
456	20240219	111600	722400	4635	4635	4635	4635	0
457	20240219	111500	722400	4635	4635	4635	4635	0
458	20240219	111400	722400	4635	4635	4635	4635	0
459	20240219	111300	722400	4635	4635	4635	4635	0
460	20240219	111200	722400	4635	4635	4635	4635	0
461	20240219	111100	722400	4635	4635	4635	4635	0
462	20240219	111000	722400	4635	4635	4635	4635	0
463	20240219	110900	722400	4635	4635	4635	4635	0
464	20240219	110800	722400	4635	4635	4635	4635	0
465	20240219	110700	722400	4635	4635	4635	4635	0
466	20240219	110600	722400	4635	4635	4635	4635	0
467	20240219	110500	722400	4635	4635	4635	4635	0
468	20240219	110400	722400	4635	4635	4635	4635	0
469	20240219	110300	722400	4635	4635	4635	4635	0
470	20240219	110200	722400	4635	4635	4635	4635	0
471	20240219	110100	722400	4635	4635	4635	4635	0
472	20240219	110000	722400	4635	4635	4635	4635	0
473	20240219	105900	722400	4635	4635	4635	4635	0
474	20240219	105800	722400	4635	4635	4635	4635	0
475	20240219	105700	722400	4635	4635	4635	4635	0
476	20240219	105600	722400	4635	4635	4635	4635	0
477	20240219	105500	722400	4635	4635	4635	4635	0
478	20240219	105400	722400	4635	4635	4635	4635	0
479	20240219	105300	722400	4635	4635	4635	4635	0
480	20240219	105200	722400	4635	4635	4635	4635	0
481	20240219	105100	722400	4635	4635	4635	4635	0
482	20240219	105000	722400	4635	4635	4635	4635	0
483	20240219	104900	722400	4635	4635	4635	4635	0
484	20240219	104800	722400	4635	4635	4635	4635	0
485	20240219	104700	722400	4635	4635	4635	4635	0
486	20240219	104600	722400	4635	4635	4635	4635	0
487	20240219	104500	722400	4635	4635	4635	4635	0
488	20240219	104400	722400	4635	4635	4635	4635	0
489	20240219	104300	722400	4635	4635	4635	4635	0
490	20240219	104200	722400	4635	4635	4635	4635	0
491	20240219	104100	722400	4635	4635	4635	4635	0
492	20240219	104000	722400	4635	4635	4635	4635	0
493	20240219	103900	722400	4635	4635	4635	4635	0
494	20240219	103800	722400	4635	4635	4635	4635	0
495	20240219	103700	722400	4635	4635	4635	4635	0
496	20240219	103600	722400	4635	4635	4635	4635	0
497	20240219	103500	722400	4635	4635	4635	4635	0
498	20240219	103400	722400	4635	4635	4635	4635	0
499	20240219	103300	722400	4635	4635	4635	4635	0
500	20240219	103200	722400	4635	4635	4635	4635	0
501	20240219	103100	722400	4635	4635	4635	4635	0
502	20240219	103000	722400	4635	4635	4635	4635	1
503	20240219	102900	717765	4605	4605	4605	4605	0
504	20240219	102800	717765	4605	4605	4605	4605	0
505	20240219	102700	717765	4605	4605	4605	4605	0
506	20240219	102600	717765	4605	4605	4605	4605	0
507	20240219	102500	717765	4605	4605	4605	4605	0
508	20240219	102400	717765	4605	4605	4605	4605	0
509	20240219	102300	717765	4605	4605	4605	4605	0
510	20240219	102200	717765	4605	4605	4605	4605	0
511	20240219	102100	717765	4605	4605	4605	4605	0
512	20240219	102000	717765	4605	4605	4605	4605	0
513	20240219	101900	717765	4605	4605	4605	4605	0
514	20240219	101800	717765	4605	4605	4605	4605	0
515	20240219	101700	717765	4605	4605	4605	4605	0
516	20240219	101600	717765	4605	4630	4630	4605	25
517	20240219	101500	602360	4630	4630	4630	4630	0
518	20240219	101400	602360	4630	4630	4630	4630	0
519	20240219	101300	602360	4630	4630	4630	4630	0
520	20240219	101200	602360	4630	4630	4630	4630	0
521	20240219	101100	602360	4630	4630	4630	4630	0
522	20240219	101000	602360	4630	4630	4630	4630	0
523	20240219	100900	602360	4630	4630	4630	4630	0
524	20240219	100800	602360	4630	4630	4630	4630	0
525	20240219	100700	602360	4630	4630	4630	4630	0
526	20240219	100600	602360	4630	4630	4630	4630	0
527	20240219	100500	602360	4630	4630	4630	4630	0
528	20240219	100400	602360	4630	4630	4630	4630	0
529	20240219	100300	602360	4630	4630	4630	4630	0
530	20240219	100200	602360	4630	4630	4630	4630	0
531	20240219	100100	602360	4630	4630	4630	4630	0
532	20240219	100000	602360	4630	4630	4630	4630	0
533	20240219	095900	602360	4630	4630	4630	4630	0
534	20240219	095800	602360	4630	4630	4630	4630	0
535	20240219	095700	602360	4630	4630	4630	4630	10
536	20240219	095600	556060	4635	4635	4635	4635	0
537	20240219	095500	556060	4635	4635	4635	4635	0
538	20240219	095400	556060	4635	4635	4635	4635	0
539	20240219	095300	556060	4635	4635	4635	4635	0
540	20240219	095200	556060	4635	4635	4635	4635	0
541	20240219	095100	556060	4635	4635	4635	4635	0
542	20240219	095000	556060	4635	4635	4635	4635	0
543	20240219	094900	556060	4635	4635	4635	4635	0
544	20240219	094800	556060	4635	4635	4635	4635	0
545	20240219	094700	556060	4635	4635	4635	4635	0
546	20240219	094600	556060	4635	4635	4635	4635	0
547	20240219	094500	556060	4635	4635	4635	4635	0
548	20240219	094400	556060	4635	4635	4635	4635	0
549	20240219	094300	556060	4635	4635	4635	4635	0
550	20240219	094200	556060	4635	4635	4635	4635	0
551	20240219	094100	556060	4635	4635	4635	4635	2
552	20240219	094000	546790	4635	4635	4635	4635	0
553	20240219	093900	546790	4635	4635	4635	4635	0
554	20240219	093800	546790	4635	4635	4635	4635	1
555	20240219	093700	542155	4630	4630	4630	4630	0
556	20240219	093600	542155	4630	4630	4630	4630	1
557	20240219	093500	537525	4630	4635	4640	4630	12
558	20240219	093400	481905	4630	4630	4630	4630	27
559	20240219	093300	356895	4635	4635	4635	4635	0
560	20240219	093200	356895	4635	4635	4635	4635	0
561	20240219	093100	356895	4635	4635	4635	4635	60
562	20240219	093000	78795	4635	4635	4635	4635	0
563	20240219	092900	78795	4635	4635	4635	4635	0
564	20240219	092800	78795	4635	4635	4635	4635	0
565	20240219	092700	78795	4635	4635	4635	4635	0
566	20240219	092600	78795	4635	4635	4635	4635	0
567	20240219	092500	78795	4635	4635	4635	4635	0
568	20240219	092400	78795	4635	4635	4635	4635	0
569	20240219	092300	78795	4635	4635	4635	4635	0
570	20240219	092200	78795	4635	4635	4635	4635	0
571	20240219	092100	78795	4635	4635	4635	4635	0
572	20240219	092000	78795	4635	4635	4635	4635	0
573	20240219	091900	78795	4635	4635	4635	4635	0
574	20240219	091800	78795	4635	4635	4635	4635	0
575	20240219	091700	78795	4635	4635	4635	4635	0
576	20240219	091600	78795	4635	4635	4635	4635	0
577	20240219	091500	78795	4635	4635	4635	4635	0
578	20240219	091400	78795	4635	4635	4635	4635	0
579	20240219	091300	78795	4635	4635	4635	4635	0
580	20240219	091200	78795	4635	4635	4635	4635	0
581	20240219	091100	78795	4635	4635	4635	4635	0
582	20240219	091000	78795	4635	4635	4635	4635	0
583	20240219	090900	78795	4635	4635	4635	4635	0
584	20240219	090800	78795	4635	4635	4635	4635	0
585	20240219	090700	78795	4635	4635	4635	4635	0
586	20240219	090600	78795	4635	4635	4635	4635	0
587	20240219	090500	78795	4635	4635	4635	4635	0
588	20240219	090400	78795	4635	4635	4635	4635	0
589	20240219	090300	78795	4635	4635	4635	4635	0
590	20240219	090200	78795	4635	4635	4635	4635	0
591	20240219	090100	78795	4635	4635	4635	4635	2
592	20240219	090000	69525	4635	4635	4635	4635	4