KissMeData/054410/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	193400	26318600	5040	5040	5040	5040	306
3	20240220	193300	26318600	5040	5040	5040	5040	0
4	20240220	193200	26318600	5040	5040	5040	5040	0
5	20240220	193100	26318600	5040	5040	5040	5040	0
6	20240220	193000	26318600	5040	5040	5040	5040	0
7	20240220	192900	26318600	5040	5040	5040	5040	0
8	20240220	192800	26318600	5040	5040	5040	5040	0
9	20240220	192700	26318600	5040	5040	5040	5040	0
10	20240220	192600	26318600	5040	5040	5040	5040	0
11	20240220	192500	26318600	5040	5040	5040	5040	0
12	20240220	192400	26318600	5040	5040	5040	5040	0
13	20240220	192300	26318600	5040	5040	5040	5040	0
14	20240220	192200	26318600	5040	5040	5040	5040	0
15	20240220	192100	26318600	5040	5040	5040	5040	0
16	20240220	192000	26318600	5040	5040	5040	5040	0
17	20240220	191900	26318600	5040	5040	5040	5040	0
18	20240220	191800	26318600	5040	5040	5040	5040	0
19	20240220	191700	26318600	5040	5040	5040	5040	0
20	20240220	191600	26318600	5040	5040	5040	5040	0
21	20240220	191500	26318600	5040	5040	5040	5040	0
22	20240220	191400	26318600	5040	5040	5040	5040	0
23	20240220	191300	26318600	5040	5040	5040	5040	0
24	20240220	191200	26318600	5040	5040	5040	5040	0
25	20240220	191100	26318600	5040	5040	5040	5040	0
26	20240220	191000	26318600	5040	5040	5040	5040	0
27	20240220	190900	26318600	5040	5040	5040	5040	0
28	20240220	190800	26318600	5040	5040	5040	5040	0
29	20240220	190700	26318600	5040	5040	5040	5040	0
30	20240220	190600	26318600	5040	5040	5040	5040	0
31	20240220	190500	26318600	5040	5040	5040	5040	0
32	20240220	190400	26318600	5040	5040	5040	5040	306
33	20240220	190300	26318600	5040	5040	5040	5040	0
34	20240220	190200	26318600	5040	5040	5040	5040	0
35	20240220	190100	26318600	5040	5040	5040	5040	0
36	20240220	190000	26318600	5040	5040	5040	5040	0
37	20240220	185900	26318600	5040	5040	5040	5040	0
38	20240220	185800	26318600	5040	5040	5040	5040	0
39	20240220	185700	26318600	5040	5040	5040	5040	0
40	20240220	185600	26318600	5040	5040	5040	5040	0
41	20240220	185500	26318600	5040	5040	5040	5040	0
42	20240220	185400	26318600	5040	5040	5040	5040	0
43	20240220	185300	26318600	5040	5040	5040	5040	0
44	20240220	185200	26318600	5040	5040	5040	5040	0
45	20240220	185100	26318600	5040	5040	5040	5040	0
46	20240220	185000	26318600	5040	5040	5040	5040	0
47	20240220	184900	26318600	5040	5040	5040	5040	0
48	20240220	184800	26318600	5040	5040	5040	5040	0
49	20240220	184700	26318600	5040	5040	5040	5040	0
50	20240220	184600	26318600	5040	5040	5040	5040	0
51	20240220	184500	26318600	5040	5040	5040	5040	0
52	20240220	184400	26318600	5040	5040	5040	5040	0
53	20240220	184300	26318600	5040	5040	5040	5040	0
54	20240220	184200	26318600	5040	5040	5040	5040	0
55	20240220	184100	26318600	5040	5040	5040	5040	0
56	20240220	184000	26318600	5040	5040	5040	5040	0
57	20240220	183900	26318600	5040	5040	5040	5040	0
58	20240220	183800	26318600	5040	5040	5040	5040	0
59	20240220	183700	26318600	5040	5040	5040	5040	0
60	20240220	183600	26318600	5040	5040	5040	5040	0
61	20240220	183500	26318600	5040	5040	5040	5040	0
62	20240220	183400	26318600	5040	5040	5040	5040	306
63	20240220	183300	26318600	5040	5040	5040	5040	0
64	20240220	183200	26318600	5040	5040	5040	5040	0
65	20240220	183100	26318600	5040	5040	5040	5040	0
66	20240220	183000	26318600	5040	5040	5040	5040	0
67	20240220	182900	26318600	5040	5040	5040	5040	0
68	20240220	182800	26318600	5040	5040	5040	5040	0
69	20240220	182700	26318600	5040	5040	5040	5040	0
70	20240220	182600	26318600	5040	5040	5040	5040	0
71	20240220	182500	26318600	5040	5040	5040	5040	0
72	20240220	182400	26318600	5040	5040	5040	5040	0
73	20240220	182300	26318600	5040	5040	5040	5040	0
74	20240220	182200	26318600	5040	5040	5040	5040	0
75	20240220	182100	26318600	5040	5040	5040	5040	0
76	20240220	182000	26318600	5040	5040	5040	5040	0
77	20240220	181900	26318600	5040	5040	5040	5040	0
78	20240220	181800	26318600	5040	5040	5040	5040	0
79	20240220	181700	26318600	5040	5040	5040	5040	0
80	20240220	181600	26318600	5040	5040	5040	5040	0
81	20240220	181500	26318600	5040	5040	5040	5040	0
82	20240220	181400	26318600	5040	5040	5040	5040	0
83	20240220	181300	26318600	5040	5040	5040	5040	0
84	20240220	181200	26318600	5040	5040	5040	5040	0
85	20240220	181100	26318600	5040	5040	5040	5040	0
86	20240220	181000	26318600	5040	5040	5040	5040	0
87	20240220	180900	26318600	5040	5040	5040	5040	0
88	20240220	180800	26318600	5040	5040	5040	5040	0
89	20240220	180700	26318600	5040	5040	5040	5040	0
90	20240220	180600	26318600	5040	5040	5040	5040	0
91	20240220	180500	26318600	5040	5040	5040	5040	0
92	20240220	180400	26318600	5040	5040	5040	5040	306
93	20240220	180300	26318600	5040	5040	5040	5040	0
94	20240220	180200	26318600	5040	5040	5040	5040	0
95	20240220	180100	26318600	5040	5040	5040	5040	0
96	20240220	180000	26318600	5040	5040	5040	5040	0
97	20240220	175900	26318600	5040	5040	5040	5040	0
98	20240220	175800	26318600	5040	5040	5040	5040	0
99	20240220	175700	26318600	5040	5040	5040	5040	0
100	20240220	175600	26318600	5040	5040	5040	5040	0
101	20240220	175500	26318600	5040	5040	5040	5040	0
102	20240220	175400	26318600	5040	5040	5040	5040	0
103	20240220	175300	26318600	5040	5040	5040	5040	0
104	20240220	175200	26318600	5040	5040	5040	5040	0
105	20240220	175100	26318600	5040	5040	5040	5040	0
106	20240220	175000	26318600	5040	5040	5040	5040	0
107	20240220	174900	26318600	5040	5040	5040	5040	0
108	20240220	174800	26318600	5040	5040	5040	5040	0
109	20240220	174700	26318600	5040	5040	5040	5040	0
110	20240220	174600	26318600	5040	5040	5040	5040	0
111	20240220	174500	26318600	5040	5040	5040	5040	0
112	20240220	174400	26318600	5040	5040	5040	5040	0
113	20240220	174300	26318600	5040	5040	5040	5040	0
114	20240220	174200	26318600	5040	5040	5040	5040	0
115	20240220	174100	26318600	5040	5040	5040	5040	0
116	20240220	174000	26318600	5040	5040	5040	5040	0
117	20240220	173900	26318600	5040	5040	5040	5040	0
118	20240220	173800	26318600	5040	5040	5040	5040	0
119	20240220	173700	26318600	5040	5040	5040	5040	0
120	20240220	173600	26318600	5040	5040	5040	5040	0
121	20240220	173500	26318600	5040	5040	5040	5040	0
122	20240220	173400	26318600	5040	5040	5040	5040	306
123	20240220	173300	26318600	5040	5040	5040	5040	0
124	20240220	173200	26318600	5040	5040	5040	5040	0
125	20240220	173100	26318600	5040	5040	5040	5040	0
126	20240220	173000	26318600	5040	5040	5040	5040	0
127	20240220	172900	26318600	5040	5040	5040	5040	0
128	20240220	172800	26318600	5040	5040	5040	5040	0
129	20240220	172700	26318600	5040	5040	5040	5040	0
130	20240220	172600	26318600	5040	5040	5040	5040	0
131	20240220	172500	26318600	5040	5040	5040	5040	0
132	20240220	172400	26318600	5040	5040	5040	5040	0
133	20240220	172300	26318600	5040	5040	5040	5040	0
134	20240220	172200	26318600	5040	5040	5040	5040	0
135	20240220	172100	26318600	5040	5040	5040	5040	0
136	20240220	172000	26318600	5040	5040	5040	5040	0
137	20240220	171900	26318600	5040	5040	5040	5040	0
138	20240220	171800	26318600	5040	5040	5040	5040	0
139	20240220	171700	26318600	5040	5040	5040	5040	0
140	20240220	171600	26318600	5040	5040	5040	5040	0
141	20240220	171500	26318600	5040	5040	5040	5040	0
142	20240220	171400	26318600	5040	5040	5040	5040	0
143	20240220	171300	26318600	5040	5040	5040	5040	0
144	20240220	171200	26318600	5040	5040	5040	5040	0
145	20240220	171100	26318600	5040	5040	5040	5040	0
146	20240220	171000	26318600	5040	5040	5040	5040	0
147	20240220	170900	26318600	5040	5040	5040	5040	0
148	20240220	170800	26318600	5040	5040	5040	5040	0
149	20240220	170700	26318600	5040	5040	5040	5040	0
150	20240220	170600	26318600	5040	5040	5040	5040	0
151	20240220	170500	26318600	5040	5040	5040	5040	0
152	20240220	170400	26318600	5040	5040	5040	5040	306
153	20240220	170300	26318600	5040	5040	5040	5040	0
154	20240220	170200	26318600	5040	5040	5040	5040	0
155	20240220	170100	26318600	5040	5040	5040	5040	0
156	20240220	170000	26318600	5040	5040	5040	5040	0
157	20240220	165900	26318600	5040	5040	5040	5040	0
158	20240220	165800	26318600	5040	5040	5040	5040	0
159	20240220	165700	26318600	5040	5040	5040	5040	0
160	20240220	165600	26318600	5040	5040	5040	5040	0
161	20240220	165500	26318600	5040	5040	5040	5040	0
162	20240220	165400	26318600	5040	5040	5040	5040	0
163	20240220	165300	26318600	5040	5040	5040	5040	0
164	20240220	165200	26318600	5040	5040	5040	5040	0
165	20240220	165100	26318600	5040	5040	5040	5040	0
166	20240220	165000	26318600	5040	5040	5040	5040	0
167	20240220	164900	26318600	5040	5040	5040	5040	0
168	20240220	164800	26318600	5040	5040	5040	5040	0
169	20240220	164700	26318600	5040	5040	5040	5040	0
170	20240220	164600	26318600	5040	5040	5040	5040	0
171	20240220	164500	26318600	5040	5040	5040	5040	0
172	20240220	164400	26318600	5040	5040	5040	5040	0
173	20240220	164300	26318600	5040	5040	5040	5040	0
174	20240220	164200	26318600	5040	5040	5040	5040	0
175	20240220	164100	26318600	5040	5040	5040	5040	0
176	20240220	164000	26318600	5040	5040	5040	5040	0
177	20240220	163900	26318600	5040	5040	5040	5040	0
178	20240220	163800	26318600	5040	5040	5040	5040	0
179	20240220	163700	26318600	5040	5040	5040	5040	0
180	20240220	163600	26318600	5040	5040	5040	5040	0
181	20240220	163500	26318600	5040	5040	5040	5040	0
182	20240220	163400	26318600	5040	5040	5040	5040	306
183	20240220	163300	26318600	5040	5040	5040	5040	0
184	20240220	163200	26318600	5040	5040	5040	5040	0
185	20240220	163100	26318600	5040	5040	5040	5040	0
186	20240220	163000	26318600	5040	5040	5040	5040	0
187	20240220	162900	26318600	5040	5040	5040	5040	0
188	20240220	162800	26318600	5040	5040	5040	5040	0
189	20240220	162700	26318600	5040	5040	5040	5040	0
190	20240220	162600	26318600	5040	5040	5040	5040	0
191	20240220	162500	26318600	5040	5040	5040	5040	0
192	20240220	162400	26318600	5040	5040	5040	5040	0
193	20240220	162300	26318600	5040	5040	5040	5040	0
194	20240220	162200	26318600	5040	5040	5040	5040	0
195	20240220	162100	26318600	5040	5040	5040	5040	0
196	20240220	162000	26318600	5040	5040	5040	5040	0
197	20240220	161900	26318600	5040	5040	5040	5040	0
198	20240220	161800	26318600	5040	5040	5040	5040	0
199	20240220	161700	26318600	5040	5040	5040	5040	0
200	20240220	161600	26318600	5040	5040	5040	5040	0
201	20240220	161500	26318600	5040	5040	5040	5040	0
202	20240220	161400	26318600	5040	5040	5040	5040	0
203	20240220	161300	26318600	5040	5040	5040	5040	0
204	20240220	161200	26318600	5040	5040	5040	5040	0
205	20240220	161100	26318600	5040	5040	5040	5040	0
206	20240220	161000	26318600	5040	5040	5040	5040	0
207	20240220	160900	26318600	5040	5040	5040	5040	0
208	20240220	160800	26318600	5040	5040	5040	5040	0
209	20240220	160700	26318600	5040	5040	5040	5040	0
210	20240220	160600	26318600	5040	5040	5040	5040	0
211	20240220	160500	26318600	5040	5040	5040	5040	0
212	20240220	160400	26318600	5040	5040	5040	5040	306
213	20240220	160300	26318600	5040	5040	5040	5040	0
214	20240220	160200	26318600	5040	5040	5040	5040	0
215	20240220	160100	26318600	5040	5040	5040	5040	0
216	20240220	160000	26318600	5040	5040	5040	5040	0
217	20240220	155900	26318600	5040	5040	5040	5040	0
218	20240220	155800	26318600	5040	5040	5040	5040	0
219	20240220	155700	26318600	5040	5040	5040	5040	0
220	20240220	155600	26318600	5040	5040	5040	5040	0
221	20240220	155500	26318600	5040	5040	5040	5040	0
222	20240220	155400	26318600	5040	5040	5040	5040	0
223	20240220	155300	26318600	5040	5040	5040	5040	0
224	20240220	155200	26318600	5040	5040	5040	5040	0
225	20240220	155100	26318600	5040	5040	5040	5040	0
226	20240220	155000	26318600	5040	5040	5040	5040	0
227	20240220	154900	26318600	5040	5040	5040	5040	0
228	20240220	154800	26318600	5040	5040	5040	5040	0
229	20240220	154700	26318600	5040	5040	5040	5040	0
230	20240220	154600	26318600	5040	5040	5040	5040	0
231	20240220	154500	26318600	5040	5040	5040	5040	0
232	20240220	154400	26318600	5040	5040	5040	5040	0
233	20240220	154300	26318600	5040	5040	5040	5040	0
234	20240220	154200	26318600	5040	5040	5040	5040	0
235	20240220	154100	26318600	5040	5040	5040	5040	0
236	20240220	154000	26318600	5040	5040	5040	5040	0
237	20240220	153900	26318600	5040	5040	5040	5040	0
238	20240220	153800	26318600	5040	5040	5040	5040	0
239	20240220	153700	26318600	5040	5040	5040	5040	0
240	20240220	153600	26318600	5040	5040	5040	5040	0
241	20240220	153500	26318600	5040	5040	5040	5040	0
242	20240220	153400	26318600	5040	5040	5040	5040	306
243	20240220	153300	26318600	5040	5040	5040	5040	0
244	20240220	153200	26318600	5040	5040	5040	5040	0
245	20240220	153100	26318600	5040	5040	5040	5040	0
246	20240220	153000	26318600	5040	5040	5040	5040	306
247	20240220	152900	24776360	5080	5080	5080	5080	0
248	20240220	152800	24776360	5080	5080	5080	5080	0
249	20240220	152700	24776360	5080	5080	5080	5080	0
250	20240220	152600	24776360	5080	5080	5080	5080	0
251	20240220	152500	24776360	5080	5080	5080	5080	0
252	20240220	152400	24776360	5080	5080	5080	5080	0
253	20240220	152300	24776360	5080	5080	5080	5080	0
254	20240220	152200	24776360	5080	5080	5080	5080	0
255	20240220	152100	24776360	5080	5080	5080	5080	0
256	20240220	152000	24776360	5080	5080	5080	5080	0
257	20240220	151900	24776360	5080	5080	5080	5080	0
258	20240220	151800	24776360	5080	5080	5080	5050	6
259	20240220	151700	24746000	5060	5060	5060	5060	0
260	20240220	151600	24746000	5060	5060	5060	5060	0
261	20240220	151500	24746000	5060	5060	5060	5060	0
262	20240220	151400	24746000	5060	5080	5080	5060	55
263	20240220	151300	24466700	5080	5080	5080	5080	0
264	20240220	151200	24466700	5080	5080	5080	5080	0
265	20240220	151100	24466700	5080	5080	5080	5080	0
266	20240220	151000	24466700	5080	5080	5080	5080	0
267	20240220	150900	24466700	5080	5080	5080	5080	0
268	20240220	150800	24466700	5080	5080	5080	5080	0
269	20240220	150700	24466700	5080	5080	5080	5080	0
270	20240220	150600	24466700	5080	5080	5080	5080	0
271	20240220	150500	24466700	5080	5080	5080	5080	0
272	20240220	150400	24466700	5080	5080	5080	5080	0
273	20240220	150300	24466700	5080	5080	5080	5080	0
274	20240220	150200	24466700	5080	5080	5080	5080	0
275	20240220	150100	24466700	5080	5080	5080	5080	0
276	20240220	150000	24466700	5080	5080	5080	5080	0
277	20240220	145900	24466700	5080	5080	5080	5080	0
278	20240220	145800	24466700	5080	5080	5080	5080	0
279	20240220	145700	24466700	5080	5080	5080	5080	0
280	20240220	145600	24466700	5080	5080	5080	5080	0
281	20240220	145500	24466700	5080	5080	5080	5080	0
282	20240220	145400	24466700	5080	5080	5080	5080	0
283	20240220	145300	24466700	5080	5050	5080	5040	22
284	20240220	145200	24355610	5080	5080	5080	5080	1
285	20240220	145100	24350530	5050	5050	5050	5050	0
286	20240220	145000	24350530	5050	5050	5050	5050	3
287	20240220	144900	24335380	5080	5080	5080	5080	0
288	20240220	144800	24335380	5080	5080	5080	5080	0
289	20240220	144700	24335380	5080	5080	5080	5080	0
290	20240220	144600	24335380	5080	5080	5080	5080	0
291	20240220	144500	24335380	5080	5080	5080	5080	0
292	20240220	144400	24335380	5080	5080	5080	5080	0
293	20240220	144300	24335380	5080	5080	5080	5080	0
294	20240220	144200	24335380	5080	5080	5080	5080	0
295	20240220	144100	24335380	5080	5080	5080	5080	0
296	20240220	144000	24335380	5080	5080	5080	5080	0
297	20240220	143900	24335380	5080	5080	5080	5080	0
298	20240220	143800	24335380	5080	5050	5080	5050	24
299	20240220	143700	24213520	5080	5080	5080	5080	0
300	20240220	143600	24213520	5080	5080	5080	5080	0
301	20240220	143500	24213520	5080	5080	5080	5080	0
302	20240220	143400	24213520	5080	5080	5080	5080	0
303	20240220	143300	24213520	5080	5080	5080	5080	0
304	20240220	143200	24213520	5080	5080	5080	5080	0
305	20240220	143100	24213520	5080	5080	5080	5080	0
306	20240220	143000	24213520	5080	5080	5080	5080	0
307	20240220	142900	24213520	5080	5080	5080	5080	0
308	20240220	142800	24213520	5080	5080	5080	5080	0
309	20240220	142700	24213520	5080	5080	5080	5080	0
310	20240220	142600	24213520	5080	5080	5080	5080	0
311	20240220	142500	24213520	5080	5080	5080	5080	0
312	20240220	142400	24213520	5080	5080	5080	5080	0
313	20240220	142300	24213520	5080	5080	5080	5080	0
314	20240220	142200	24213520	5080	5080	5080	5080	0
315	20240220	142100	24213520	5080	5080	5080	5080	0
316	20240220	142000	24213520	5080	5080	5080	5080	0
317	20240220	141900	24213520	5080	5080	5080	5080	0
318	20240220	141800	24213520	5080	5080	5080	5080	300
319	20240220	141700	22689520	5050	5050	5050	5050	0
320	20240220	141600	22689520	5050	5050	5050	5050	0
321	20240220	141500	22689520	5050	5050	5050	5050	0
322	20240220	141400	22689520	5050	5050	5050	5050	0
323	20240220	141300	22689520	5050	5050	5050	5050	0
324	20240220	141200	22689520	5050	5050	5050	5050	0
325	20240220	141100	22689520	5050	5050	5050	5050	0
326	20240220	141000	22689520	5050	5050	5050	5050	0
327	20240220	140900	22689520	5050	5050	5050	5050	0
328	20240220	140800	22689520	5050	5050	5050	5050	0
329	20240220	140700	22689520	5050	5050	5050	5050	0
330	20240220	140600	22689520	5050	5050	5050	5050	0
331	20240220	140500	22689520	5050	5050	5050	5050	0
332	20240220	140400	22689520	5050	5050	5050	5050	0
333	20240220	140300	22689520	5050	5050	5050	5050	0
334	20240220	140200	22689520	5050	5050	5050	5050	0
335	20240220	140100	22689520	5050	5050	5050	5050	0
336	20240220	140000	22689520	5050	5050	5050	5050	0
337	20240220	135900	22689520	5050	5050	5050	5050	21
338	20240220	135800	22583470	5090	5090	5090	5090	0
339	20240220	135700	22583470	5090	5090	5090	5090	0
340	20240220	135600	22583470	5090	5090	5090	5090	0
341	20240220	135500	22583470	5090	5090	5090	5090	0
342	20240220	135400	22583470	5090	5090	5090	5090	0
343	20240220	135300	22583470	5090	5090	5090	5090	0
344	20240220	135200	22583470	5090	5090	5090	5090	0
345	20240220	135100	22583470	5090	5090	5090	5090	0
346	20240220	135000	22583470	5090	5090	5090	5090	0
347	20240220	134900	22583470	5090	5090	5090	5090	0
348	20240220	134800	22583470	5090	5090	5090	5090	0
349	20240220	134700	22583470	5090	5090	5090	5090	0
350	20240220	134600	22583470	5090	5090	5090	5090	0
351	20240220	134500	22583470	5090	5090	5090	5090	0
352	20240220	134400	22583470	5090	5090	5090	5090	0
353	20240220	134300	22583470	5090	5090	5090	5090	0
354	20240220	134200	22583470	5090	5090	5090	5090	0
355	20240220	134100	22583470	5090	5090	5090	5090	0
356	20240220	134000	22583470	5090	5090	5090	5090	0
357	20240220	133900	22583470	5090	5090	5090	5090	0
358	20240220	133800	22583470	5090	5090	5090	5090	0
359	20240220	133700	22583470	5090	5090	5090	5090	0
360	20240220	133600	22583470	5090	5090	5090	5090	0
361	20240220	133500	22583470	5090	5090	5090	5090	0
362	20240220	133400	22583470	5090	5090	5090	5090	0
363	20240220	133300	22583470	5090	5090	5090	5090	0
364	20240220	133200	22583470	5090	5090	5090	5090	0
365	20240220	133100	22583470	5090	5090	5090	5090	0
366	20240220	133000	22583470	5090	5090	5090	5090	15
367	20240220	132900	22507120	5090	5090	5090	5090	2
368	20240220	132800	22496940	5090	5090	5090	5090	0
369	20240220	132700	22496940	5090	5090	5090	5090	0
370	20240220	132600	22496940	5090	5090	5090	5090	0
371	20240220	132500	22496940	5090	5090	5090	5090	0
372	20240220	132400	22496940	5090	5090	5090	5090	0
373	20240220	132300	22496940	5090	5090	5090	5090	0
374	20240220	132200	22496940	5090	5090	5090	5090	0
375	20240220	132100	22496940	5090	5090	5090	5090	0
376	20240220	132000	22496940	5090	5090	5090	5090	0
377	20240220	131900	22496940	5090	5090	5090	5090	0
378	20240220	131800	22496940	5090	5090	5090	5090	0
379	20240220	131700	22496940	5090	5090	5090	5090	0
380	20240220	131600	22496940	5090	5090	5090	5090	0
381	20240220	131500	22496940	5090	5090	5090	5090	0
382	20240220	131400	22496940	5090	5090	5090	5090	0
383	20240220	131300	22496940	5090	5090	5090	5090	0
384	20240220	131200	22496940	5090	5090	5090	5090	0
385	20240220	131100	22496940	5090	5090	5090	5090	0
386	20240220	131000	22496940	5090	5090	5090	5090	0
387	20240220	130900	22496940	5090	5090	5090	5090	0
388	20240220	130800	22496940	5090	5090	5090	5090	0
389	20240220	130700	22496940	5090	5090	5090	5090	0
390	20240220	130600	22496940	5090	5090	5090	5090	0
391	20240220	130500	22496940	5090	5090	5090	5090	0
392	20240220	130400	22496940	5090	5090	5090	5090	0
393	20240220	130300	22496940	5090	5090	5090	5090	0
394	20240220	130200	22496940	5090	5090	5090	5090	0
395	20240220	130100	22496940	5090	5090	5090	5090	0
396	20240220	130000	22496940	5090	5090	5090	5090	0
397	20240220	125900	22496940	5090	5090	5090	5090	0
398	20240220	125800	22496940	5090	5090	5090	5090	0
399	20240220	125700	22496940	5090	5090	5090	5090	0
400	20240220	125600	22496940	5090	5090	5090	5090	0
401	20240220	125500	22496940	5090	5090	5090	5090	0
402	20240220	125400	22496940	5090	5090	5090	5090	0
403	20240220	125300	22496940	5090	5090	5090	5090	0
404	20240220	125200	22496940	5090	5090	5090	5090	0
405	20240220	125100	22496940	5090	5090	5090	5090	0
406	20240220	125000	22496940	5090	5090	5090	5090	0
407	20240220	124900	22496940	5090	5090	5090	5090	0
408	20240220	124800	22496940	5090	5090	5090	5090	0
409	20240220	124700	22496940	5090	5090	5090	5090	0
410	20240220	124600	22496940	5090	5090	5090	5090	0
411	20240220	124500	22496940	5090	5080	5090	5080	100
412	20240220	124400	21988230	5040	5040	5040	5040	0
413	20240220	124300	21988230	5040	5040	5040	5040	0
414	20240220	124200	21988230	5040	5040	5040	5040	0
415	20240220	124100	21988230	5040	5060	5060	5040	20
416	20240220	124000	21887330	5060	5060	5060	5060	0
417	20240220	123900	21887330	5060	5060	5060	5060	0
418	20240220	123800	21887330	5060	5060	5060	5060	0
419	20240220	123700	21887330	5060	5060	5060	5060	0
420	20240220	123600	21887330	5060	5060	5060	5060	55
421	20240220	123500	21609030	5060	5060	5060	5060	0
422	20240220	123400	21609030	5060	5060	5060	5060	0
423	20240220	123300	21609030	5060	5060	5060	5060	0
424	20240220	123200	21609030	5060	5060	5060	5060	0
425	20240220	123100	21609030	5060	5060	5060	5060	0
426	20240220	123000	21609030	5060	5060	5060	5060	0
427	20240220	122900	21609030	5060	5060	5060	5060	0
428	20240220	122800	21609030	5060	5060	5060	5060	0
429	20240220	122700	21609030	5060	5060	5060	5060	0
430	20240220	122600	21609030	5060	5060	5060	5060	0
431	20240220	122500	21609030	5060	5060	5060	5060	0
432	20240220	122400	21609030	5060	5060	5060	5060	0
433	20240220	122300	21609030	5060	5060	5060	5060	0
434	20240220	122200	21609030	5060	5060	5060	5060	0
435	20240220	122100	21609030	5060	5060	5060	5060	0
436	20240220	122000	21609030	5060	5060	5060	5060	0
437	20240220	121900	21609030	5060	5060	5060	5060	0
438	20240220	121800	21609030	5060	5060	5060	5060	0
439	20240220	121700	21609030	5060	5060	5060	5060	0
440	20240220	121600	21609030	5060	5060	5060	5060	0
441	20240220	121500	21609030	5060	5060	5060	5060	0
442	20240220	121400	21609030	5060	5060	5060	5060	0
443	20240220	121300	21609030	5060	5060	5060	5060	0
444	20240220	121200	21609030	5060	5060	5060	5060	0
445	20240220	121100	21609030	5060	5060	5060	5060	0
446	20240220	121000	21609030	5060	5060	5060	5060	0
447	20240220	120900	21609030	5060	5060	5060	5060	80
448	20240220	120800	21204230	5060	5060	5060	5060	0
449	20240220	120700	21204230	5060	5060	5060	5060	0
450	20240220	120600	21204230	5060	5060	5060	5060	0
451	20240220	120500	21204230	5060	5060	5060	5060	0
452	20240220	120400	21204230	5060	5060	5060	5060	0
453	20240220	120300	21204230	5060	5060	5060	5060	0
454	20240220	120200	21204230	5060	5060	5060	5060	0
455	20240220	120100	21204230	5060	5060	5060	5060	0
456	20240220	120000	21204230	5060	5060	5060	5060	0
457	20240220	115900	21204230	5060	5060	5060	5060	0
458	20240220	115800	21204230	5060	5060	5060	5060	0
459	20240220	115700	21204230	5060	5060	5060	5060	0
460	20240220	115600	21204230	5060	5060	5060	5060	0
461	20240220	115500	21204230	5060	5060	5060	5060	0
462	20240220	115400	21204230	5060	5060	5060	5060	0
463	20240220	115300	21204230	5060	5060	5060	5060	0
464	20240220	115200	21204230	5060	5060	5060	5060	200
465	20240220	115100	20192230	5080	5080	5080	5080	0
466	20240220	115000	20192230	5080	5080	5080	5080	0
467	20240220	114900	20192230	5080	5080	5080	5080	0
468	20240220	114800	20192230	5080	5080	5080	5080	0
469	20240220	114700	20192230	5080	5080	5080	5080	0
470	20240220	114600	20192230	5080	5080	5080	5080	0
471	20240220	114500	20192230	5080	5080	5080	5080	0
472	20240220	114400	20192230	5080	5080	5080	5080	1
473	20240220	114300	20187150	5080	5080	5080	5080	0
474	20240220	114200	20187150	5080	5080	5080	5080	0
475	20240220	114100	20187150	5080	5080	5080	5080	0
476	20240220	114000	20187150	5080	5080	5080	5080	0
477	20240220	113900	20187150	5080	5080	5080	5080	0
478	20240220	113800	20187150	5080	5080	5080	5080	0
479	20240220	113700	20187150	5080	5080	5080	5080	0
480	20240220	113600	20187150	5080	5080	5080	5080	0
481	20240220	113500	20187150	5080	5080	5080	5080	0
482	20240220	113400	20187150	5080	5080	5080	5080	0
483	20240220	113300	20187150	5080	5080	5080	5080	0
484	20240220	113200	20187150	5080	5080	5080	5080	0
485	20240220	113100	20187150	5080	5080	5080	5080	0
486	20240220	113000	20187150	5080	5080	5080	5080	0
487	20240220	112900	20187150	5080	5080	5080	5080	0
488	20240220	112800	20187150	5080	5080	5080	5080	0
489	20240220	112700	20187150	5080	5080	5080	5080	0
490	20240220	112600	20187150	5080	5080	5080	5080	0
491	20240220	112500	20187150	5080	5080	5080	5080	0
492	20240220	112400	20187150	5080	5080	5080	5080	0
493	20240220	112300	20187150	5080	5080	5080	5080	0
494	20240220	112200	20187150	5080	5080	5080	5080	4
495	20240220	112100	20166830	5080	5080	5080	5080	25
496	20240220	112000	20039830	5080	5080	5080	5080	99
497	20240220	111900	19536910	5080	5080	5080	5080	29
498	20240220	111800	19389590	5080	5080	5080	5080	0
499	20240220	111700	19389590	5080	5080	5080	5080	0
500	20240220	111600	19389590	5080	5080	5080	5080	0
501	20240220	111500	19389590	5080	5080	5080	5080	0
502	20240220	111400	19389590	5080	5080	5080	5080	0
503	20240220	111300	19389590	5080	5080	5080	5080	0
504	20240220	111200	19389590	5080	5080	5080	5080	0
505	20240220	111100	19389590	5080	5080	5080	5080	0
506	20240220	111000	19389590	5080	5080	5080	5080	0
507	20240220	110900	19389590	5080	5080	5080	5080	0
508	20240220	110800	19389590	5080	5080	5080	5080	0
509	20240220	110700	19389590	5080	5080	5080	5080	0
510	20240220	110600	19389590	5080	5080	5080	5080	72
511	20240220	110500	19023830	5080	5070	5080	5070	138
512	20240220	110400	18323020	5080	5080	5080	5080	0
513	20240220	110300	18323020	5080	5080	5080	5080	0
514	20240220	110200	18323020	5080	5080	5080	5080	0
515	20240220	110100	18323020	5080	5080	5080	5080	0
516	20240220	110000	18323020	5080	5080	5080	5080	0
517	20240220	105900	18323020	5080	5080	5080	5080	0
518	20240220	105800	18323020	5080	5080	5080	5080	0
519	20240220	105700	18323020	5080	5080	5080	5080	0
520	20240220	105600	18323020	5080	5080	5080	5080	0
521	20240220	105500	18323020	5080	5080	5080	5080	0
522	20240220	105400	18323020	5080	5080	5080	5080	0
523	20240220	105300	18323020	5080	5080	5080	5080	0
524	20240220	105200	18323020	5080	5080	5080	5080	0
525	20240220	105100	18323020	5080	5080	5080	5080	0
526	20240220	105000	18323020	5080	5080	5080	5080	0
527	20240220	104900	18323020	5080	5080	5080	5080	0
528	20240220	104800	18323020	5080	5080	5080	5080	0
529	20240220	104700	18323020	5080	5080	5080	5080	0
530	20240220	104600	18323020	5080	5080	5080	5080	0
531	20240220	104500	18323020	5080	5080	5080	5080	0
532	20240220	104400	18323020	5080	5080	5080	5080	0
533	20240220	104300	18323020	5080	5070	5080	5070	31
534	20240220	104200	18165760	5080	5080	5080	5080	0
535	20240220	104100	18165760	5080	5080	5080	5080	0
536	20240220	104000	18165760	5080	5080	5080	5080	0
537	20240220	103900	18165760	5080	5080	5080	5080	0
538	20240220	103800	18165760	5080	5080	5080	5080	0
539	20240220	103700	18165760	5080	5080	5080	5080	0
540	20240220	103600	18165760	5080	5080	5080	5080	0
541	20240220	103500	18165760	5080	5080	5080	5080	0
542	20240220	103400	18165760	5080	5080	5080	5080	0
543	20240220	103300	18165760	5080	5080	5080	5080	0
544	20240220	103200	18165760	5080	5080	5080	5080	0
545	20240220	103100	18165760	5080	5080	5080	5080	0
546	20240220	103000	18165760	5080	5080	5080	5080	0
547	20240220	102900	18165760	5080	5080	5080	5080	0
548	20240220	102800	18165760	5080	5080	5080	5080	0
549	20240220	102700	18165760	5080	5080	5080	5080	0
550	20240220	102600	18165760	5080	5080	5080	5080	0
551	20240220	102500	18165760	5080	5080	5080	5080	0
552	20240220	102400	18165760	5080	5070	5080	5070	75
553	20240220	102300	17785500	5070	5070	5070	5070	0
554	20240220	102200	17785500	5070	5070	5070	5070	0
555	20240220	102100	17785500	5070	5070	5070	5070	0
556	20240220	102000	17785500	5070	5070	5070	5070	0
557	20240220	101900	17785500	5070	5070	5070	5070	0
558	20240220	101800	17785500	5070	5070	5070	5070	0
559	20240220	101700	17785500	5070	5070	5070	5070	0
560	20240220	101600	17785500	5070	5070	5070	5070	0
561	20240220	101500	17785500	5070	5070	5070	5070	0
562	20240220	101400	17785500	5070	5070	5070	5070	0
563	20240220	101300	17785500	5070	5070	5070	5070	1
564	20240220	101200	17780430	5060	5060	5060	5060	430
565	20240220	101100	15604630	5060	5060	5060	5060	0
566	20240220	101000	15604630	5060	5060	5060	5060	0
567	20240220	100900	15604630	5060	5060	5060	5060	0
568	20240220	100800	15604630	5060	5060	5060	5060	0
569	20240220	100700	15604630	5060	5060	5060	5060	0
570	20240220	100600	15604630	5060	5060	5060	5060	0
571	20240220	100500	15604630	5060	5030	5060	5030	26
572	20240220	100400	15473720	5030	5030	5030	5030	0
573	20240220	100300	15473720	5030	5030	5030	5030	0
574	20240220	100200	15473720	5030	5030	5030	5030	0
575	20240220	100100	15473720	5030	5030	5030	5030	0
576	20240220	100000	15473720	5030	5030	5030	5030	0
577	20240220	095900	15473720	5030	5030	5030	5030	550
578	20240220	095800	12707220	5030	5030	5030	5030	0
579	20240220	095700	12707220	5030	5030	5030	5030	0
580	20240220	095600	12707220	5030	5030	5030	5030	0
581	20240220	095500	12707220	5030	5030	5030	5030	0
582	20240220	095400	12707220	5030	5030	5030	5030	0
583	20240220	095300	12707220	5030	5030	5030	5030	0
584	20240220	095200	12707220	5030	5030	5030	5030	0
585	20240220	095100	12707220	5030	5030	5030	5030	0
586	20240220	095000	12707220	5030	5030	5030	5030	0
587	20240220	094900	12707220	5030	5030	5030	5030	0
588	20240220	094800	12707220	5030	5030	5030	5030	0
589	20240220	094700	12707220	5030	5030	5030	5030	0
590	20240220	094600	12707220	5030	5030	5030	5030	0
591	20240220	094500	12707220	5030	5030	5030	5030	0
592	20240220	094400	12707220	5030	5030	5030	5030	0
593	20240220	094300	12707220	5030	5030	5030	5030	0
594	20240220	094200	12707220	5030	5030	5030	5030	0
595	20240220	094100	12707220	5030	5000	5030	5000	53
596	20240220	094000	12442130	5000	5010	5010	5000	502
597	20240220	093900	9931620	5010	5010	5010	5010	0
598	20240220	093800	9931620	5010	5040	5040	5010	400
599	20240220	093700	7926740	5040	5040	5040	5040	0
600	20240220	093600	7926740	5040	5040	5040	5040	0
601	20240220	093500	7926740	5040	5040	5040	5040	0
602	20240220	093400	7926740	5040	5040	5040	5040	0
603	20240220	093300	7926740	5040	5040	5040	5040	0
604	20240220	093200	7926740	5040	5040	5040	5040	198
605	20240220	093100	6928820	5040	5030	5040	5030	600
606	20240220	093000	3908310	5030	5030	5030	5030	0
607	20240220	092900	3908310	5030	5030	5030	5030	0
608	20240220	092800	3908310	5030	5030	5030	5030	0
609	20240220	092700	3908310	5030	5030	5030	5030	0
610	20240220	092600	3908310	5030	5030	5030	5030	0
611	20240220	092500	3908310	5030	5030	5030	5030	0
612	20240220	092400	3908310	5030	5030	5030	5030	20
613	20240220	092300	3807710	5030	5030	5030	5030	0
614	20240220	092200	3807710	5030	5030	5030	5030	184
615	20240220	092100	2882190	5030	5030	5030	5030	0
616	20240220	092000	2882190	5030	5030	5030	5030	0
617	20240220	091900	2882190	5030	5030	5030	5030	0
618	20240220	091800	2882190	5030	5030	5030	5030	0
619	20240220	091700	2882190	5030	5030	5030	5030	0
620	20240220	091600	2882190	5030	5030	5030	5030	0
621	20240220	091500	2882190	5030	5030	5030	5030	0
622	20240220	091400	2882190	5030	5030	5030	5030	0
623	20240220	091300	2882190	5030	5030	5030	5030	0
624	20240220	091200	2882190	5030	5030	5030	5030	0
625	20240220	091100	2882190	5030	5030	5030	5030	0
626	20240220	091000	2882190	5030	5030	5030	5030	0
627	20240220	090900	2882190	5030	5030	5030	5030	0
628	20240220	090800	2882190	5030	5030	5030	5030	0
629	20240220	090700	2882190	5030	5030	5030	5030	0
630	20240220	090600	2882190	5030	5030	5030	5030	0
631	20240220	090500	2882190	5030	5030	5030	5030	0
632	20240220	090400	2882190	5030	5030	5030	5030	0
633	20240220	090300	2882190	5030	5030	5030	5030	0
634	20240220	090200	2882190	5030	5030	5030	5030	0
635	20240220	090100	2882190	5030	5030	5030	5030	0
636	20240220	090000	2882190	5030	5030	5030	5030	573