KissMeData/122450/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	201300	94980030	5000	5000	5000	5000	1382
3	20240219	201200	94980030	5000	5000	5000	5000	0
4	20240219	201100	94980030	5000	5000	5000	5000	0
5	20240219	201000	94980030	5000	5000	5000	5000	0
6	20240219	200900	94980030	5000	5000	5000	5000	0
7	20240219	200800	94980030	5000	5000	5000	5000	0
8	20240219	200700	94980030	5000	5000	5000	5000	0
9	20240219	200600	94980030	5000	5000	5000	5000	0
10	20240219	200500	94980030	5000	5000	5000	5000	0
11	20240219	200400	94980030	5000	5000	5000	5000	0
12	20240219	200300	94980030	5000	5000	5000	5000	0
13	20240219	200200	94980030	5000	5000	5000	5000	0
14	20240219	200100	94980030	5000	5000	5000	5000	0
15	20240219	200000	94980030	5000	5000	5000	5000	0
16	20240219	195900	94980030	5000	5000	5000	5000	0
17	20240219	195800	94980030	5000	5000	5000	5000	0
18	20240219	195700	94980030	5000	5000	5000	5000	0
19	20240219	195600	94980030	5000	5000	5000	5000	0
20	20240219	195500	94980030	5000	5000	5000	5000	0
21	20240219	195400	94980030	5000	5000	5000	5000	0
22	20240219	195300	94980030	5000	5000	5000	5000	0
23	20240219	195200	94980030	5000	5000	5000	5000	0
24	20240219	195100	94980030	5000	5000	5000	5000	0
25	20240219	195000	94980030	5000	5000	5000	5000	0
26	20240219	194900	94980030	5000	5000	5000	5000	0
27	20240219	194800	94980030	5000	5000	5000	5000	0
28	20240219	194700	94980030	5000	5000	5000	5000	0
29	20240219	194600	94980030	5000	5000	5000	5000	0
30	20240219	194500	94980030	5000	5000	5000	5000	0
31	20240219	194400	94980030	5000	5000	5000	5000	0
32	20240219	194300	94980030	5000	5000	5000	5000	1382
33	20240219	194200	94980030	5000	5000	5000	5000	0
34	20240219	194100	94980030	5000	5000	5000	5000	0
35	20240219	194000	94980030	5000	5000	5000	5000	0
36	20240219	193900	94980030	5000	5000	5000	5000	0
37	20240219	193800	94980030	5000	5000	5000	5000	0
38	20240219	193700	94980030	5000	5000	5000	5000	0
39	20240219	193600	94980030	5000	5000	5000	5000	0
40	20240219	193500	94980030	5000	5000	5000	5000	0
41	20240219	193400	94980030	5000	5000	5000	5000	0
42	20240219	193300	94980030	5000	5000	5000	5000	0
43	20240219	193200	94980030	5000	5000	5000	5000	0
44	20240219	193100	94980030	5000	5000	5000	5000	0
45	20240219	193000	94980030	5000	5000	5000	5000	0
46	20240219	192900	94980030	5000	5000	5000	5000	0
47	20240219	192800	94980030	5000	5000	5000	5000	0
48	20240219	192700	94980030	5000	5000	5000	5000	0
49	20240219	192600	94980030	5000	5000	5000	5000	0
50	20240219	192500	94980030	5000	5000	5000	5000	0
51	20240219	192400	94980030	5000	5000	5000	5000	0
52	20240219	192300	94980030	5000	5000	5000	5000	0
53	20240219	192200	94980030	5000	5000	5000	5000	0
54	20240219	192100	94980030	5000	5000	5000	5000	0
55	20240219	192000	94980030	5000	5000	5000	5000	0
56	20240219	191900	94980030	5000	5000	5000	5000	0
57	20240219	191800	94980030	5000	5000	5000	5000	0
58	20240219	191700	94980030	5000	5000	5000	5000	0
59	20240219	191600	94980030	5000	5000	5000	5000	0
60	20240219	191500	94980030	5000	5000	5000	5000	0
61	20240219	191400	94980030	5000	5000	5000	5000	0
62	20240219	191300	94980030	5000	5000	5000	5000	1382
63	20240219	191200	94980030	5000	5000	5000	5000	0
64	20240219	191100	94980030	5000	5000	5000	5000	0
65	20240219	191000	94980030	5000	5000	5000	5000	0
66	20240219	190900	94980030	5000	5000	5000	5000	0
67	20240219	190800	94980030	5000	5000	5000	5000	0
68	20240219	190700	94980030	5000	5000	5000	5000	0
69	20240219	190600	94980030	5000	5000	5000	5000	0
70	20240219	190500	94980030	5000	5000	5000	5000	0
71	20240219	190400	94980030	5000	5000	5000	5000	0
72	20240219	190300	94980030	5000	5000	5000	5000	0
73	20240219	190200	94980030	5000	5000	5000	5000	0
74	20240219	190100	94980030	5000	5000	5000	5000	0
75	20240219	190000	94980030	5000	5000	5000	5000	0
76	20240219	185900	94980030	5000	5000	5000	5000	0
77	20240219	185800	94980030	5000	5000	5000	5000	0
78	20240219	185700	94980030	5000	5000	5000	5000	0
79	20240219	185600	94980030	5000	5000	5000	5000	0
80	20240219	185500	94980030	5000	5000	5000	5000	0
81	20240219	185400	94980030	5000	5000	5000	5000	0
82	20240219	185300	94980030	5000	5000	5000	5000	0
83	20240219	185200	94980030	5000	5000	5000	5000	0
84	20240219	185100	94980030	5000	5000	5000	5000	0
85	20240219	185000	94980030	5000	5000	5000	5000	0
86	20240219	184900	94980030	5000	5000	5000	5000	0
87	20240219	184800	94980030	5000	5000	5000	5000	0
88	20240219	184700	94980030	5000	5000	5000	5000	0
89	20240219	184600	94980030	5000	5000	5000	5000	0
90	20240219	184500	94980030	5000	5000	5000	5000	0
91	20240219	184400	94980030	5000	5000	5000	5000	0
92	20240219	184300	94980030	5000	5000	5000	5000	1382
93	20240219	184200	94980030	5000	5000	5000	5000	0
94	20240219	184100	94980030	5000	5000	5000	5000	0
95	20240219	184000	94980030	5000	5000	5000	5000	0
96	20240219	183900	94980030	5000	5000	5000	5000	0
97	20240219	183800	94980030	5000	5000	5000	5000	0
98	20240219	183700	94980030	5000	5000	5000	5000	0
99	20240219	183600	94980030	5000	5000	5000	5000	0
100	20240219	183500	94980030	5000	5000	5000	5000	0
101	20240219	183400	94980030	5000	5000	5000	5000	0
102	20240219	183300	94980030	5000	5000	5000	5000	0
103	20240219	183200	94980030	5000	5000	5000	5000	0
104	20240219	183100	94980030	5000	5000	5000	5000	0
105	20240219	183000	94980030	5000	5000	5000	5000	0
106	20240219	182900	94980030	5000	5000	5000	5000	0
107	20240219	182800	94980030	5000	5000	5000	5000	0
108	20240219	182700	94980030	5000	5000	5000	5000	0
109	20240219	182600	94980030	5000	5000	5000	5000	0
110	20240219	182500	94980030	5000	5000	5000	5000	0
111	20240219	182400	94980030	5000	5000	5000	5000	0
112	20240219	182300	94980030	5000	5000	5000	5000	0
113	20240219	182200	94980030	5000	5000	5000	5000	0
114	20240219	182100	94980030	5000	5000	5000	5000	0
115	20240219	182000	94980030	5000	5000	5000	5000	0
116	20240219	181900	94980030	5000	5000	5000	5000	0
117	20240219	181800	94980030	5000	5000	5000	5000	0
118	20240219	181700	94980030	5000	5000	5000	5000	0
119	20240219	181600	94980030	5000	5000	5000	5000	0
120	20240219	181500	94980030	5000	5000	5000	5000	0
121	20240219	181400	94980030	5000	5000	5000	5000	0
122	20240219	181300	94980030	5000	5000	5000	5000	1382
123	20240219	181200	94980030	5000	5000	5000	5000	0
124	20240219	181100	94980030	5000	5000	5000	5000	0
125	20240219	181000	94980030	5000	5000	5000	5000	0
126	20240219	180900	94980030	5000	5000	5000	5000	0
127	20240219	180800	94980030	5000	5000	5000	5000	0
128	20240219	180700	94980030	5000	5000	5000	5000	0
129	20240219	180600	94980030	5000	5000	5000	5000	0
130	20240219	180500	94980030	5000	5000	5000	5000	0
131	20240219	180400	94980030	5000	5000	5000	5000	0
132	20240219	180300	94980030	5000	5000	5000	5000	0
133	20240219	180200	94980030	5000	5000	5000	5000	0
134	20240219	180100	94980030	5000	5000	5000	5000	0
135	20240219	180000	94980030	5000	5000	5000	5000	0
136	20240219	175900	94980030	5000	5000	5000	5000	0
137	20240219	175800	94980030	5000	5000	5000	5000	0
138	20240219	175700	94980030	5000	5000	5000	5000	0
139	20240219	175600	94980030	5000	5000	5000	5000	0
140	20240219	175500	94980030	5000	5000	5000	5000	0
141	20240219	175400	94980030	5000	5000	5000	5000	0
142	20240219	175300	94980030	5000	5000	5000	5000	0
143	20240219	175200	94980030	5000	5000	5000	5000	0
144	20240219	175100	94980030	5000	5000	5000	5000	0
145	20240219	175000	94980030	5000	5000	5000	5000	0
146	20240219	174900	94980030	5000	5000	5000	5000	0
147	20240219	174800	94980030	5000	5000	5000	5000	0
148	20240219	174700	94980030	5000	5000	5000	5000	0
149	20240219	174600	94980030	5000	5000	5000	5000	0
150	20240219	174500	94980030	5000	5000	5000	5000	0
151	20240219	174400	94980030	5000	5000	5000	5000	0
152	20240219	174300	94980030	5000	5000	5000	5000	1382
153	20240219	174200	94980030	5000	5000	5000	5000	0
154	20240219	174100	94980030	5000	5000	5000	5000	0
155	20240219	174000	94980030	5000	5000	5000	5000	0
156	20240219	173900	94980030	5000	5000	5000	5000	0
157	20240219	173800	94980030	5000	5000	5000	5000	0
158	20240219	173700	94980030	5000	5000	5000	5000	0
159	20240219	173600	94980030	5000	5000	5000	5000	0
160	20240219	173500	94980030	5000	5000	5000	5000	0
161	20240219	173400	94980030	5000	5000	5000	5000	0
162	20240219	173300	94980030	5000	5000	5000	5000	0
163	20240219	173200	94980030	5000	5000	5000	5000	0
164	20240219	173100	94980030	5000	5000	5000	5000	0
165	20240219	173000	94980030	5000	5000	5000	5000	0
166	20240219	172900	94980030	5000	5000	5000	5000	0
167	20240219	172800	94980030	5000	5000	5000	5000	0
168	20240219	172700	94980030	5000	5000	5000	5000	0
169	20240219	172600	94980030	5000	5000	5000	5000	0
170	20240219	172500	94980030	5000	5000	5000	5000	0
171	20240219	172400	94980030	5000	5000	5000	5000	0
172	20240219	172300	94980030	5000	5000	5000	5000	0
173	20240219	172200	94980030	5000	5000	5000	5000	0
174	20240219	172100	94980030	5000	5000	5000	5000	0
175	20240219	172000	94980030	5000	5000	5000	5000	0
176	20240219	171900	94980030	5000	5000	5000	5000	0
177	20240219	171800	94980030	5000	5000	5000	5000	0
178	20240219	171700	94980030	5000	5000	5000	5000	0
179	20240219	171600	94980030	5000	5000	5000	5000	0
180	20240219	171500	94980030	5000	5000	5000	5000	0
181	20240219	171400	94980030	5000	5000	5000	5000	0
182	20240219	171300	94980030	5000	5000	5000	5000	1382
183	20240219	171200	94980030	5000	5000	5000	5000	0
184	20240219	171100	94980030	5000	5000	5000	5000	0
185	20240219	171000	94980030	5000	5000	5000	5000	0
186	20240219	170900	94980030	5000	5000	5000	5000	0
187	20240219	170800	94980030	5000	5000	5000	5000	0
188	20240219	170700	94980030	5000	5000	5000	5000	0
189	20240219	170600	94980030	5000	5000	5000	5000	0
190	20240219	170500	94980030	5000	5000	5000	5000	0
191	20240219	170400	94980030	5000	5000	5000	5000	0
192	20240219	170300	94980030	5000	5000	5000	5000	0
193	20240219	170200	94980030	5000	5000	5000	5000	0
194	20240219	170100	94980030	5000	5000	5000	5000	0
195	20240219	170000	94980030	5000	5000	5000	5000	0
196	20240219	165900	94980030	5000	5000	5000	5000	0
197	20240219	165800	94980030	5000	5000	5000	5000	0
198	20240219	165700	94980030	5000	5000	5000	5000	0
199	20240219	165600	94980030	5000	5000	5000	5000	0
200	20240219	165500	94980030	5000	5000	5000	5000	0
201	20240219	165400	94980030	5000	5000	5000	5000	0
202	20240219	165300	94980030	5000	5000	5000	5000	0
203	20240219	165200	94980030	5000	5000	5000	5000	0
204	20240219	165100	94980030	5000	5000	5000	5000	0
205	20240219	165000	94980030	5000	5000	5000	5000	0
206	20240219	164900	94980030	5000	5000	5000	5000	0
207	20240219	164800	94980030	5000	5000	5000	5000	0
208	20240219	164700	94980030	5000	5000	5000	5000	0
209	20240219	164600	94980030	5000	5000	5000	5000	0
210	20240219	164500	94980030	5000	5000	5000	5000	0
211	20240219	164400	94980030	5000	5000	5000	5000	0
212	20240219	164300	94980030	5000	5000	5000	5000	1382
213	20240219	164200	94980030	5000	5000	5000	5000	0
214	20240219	164100	94980030	5000	5000	5000	5000	0
215	20240219	164000	94980030	5000	5000	5000	5000	0
216	20240219	163900	94980030	5000	5000	5000	5000	0
217	20240219	163800	94980030	5000	5000	5000	5000	0
218	20240219	163700	94980030	5000	5000	5000	5000	0
219	20240219	163600	94980030	5000	5000	5000	5000	0
220	20240219	163500	94980030	5000	5000	5000	5000	0
221	20240219	163400	94980030	5000	5000	5000	5000	0
222	20240219	163300	94980030	5000	5000	5000	5000	0
223	20240219	163200	94980030	5000	5000	5000	5000	0
224	20240219	163100	94980030	5000	5000	5000	5000	0
225	20240219	163000	94980030	5000	5000	5000	5000	0
226	20240219	162900	94980030	5000	5000	5000	5000	0
227	20240219	162800	94980030	5000	5000	5000	5000	0
228	20240219	162700	94980030	5000	5000	5000	5000	0
229	20240219	162600	94980030	5000	5000	5000	5000	0
230	20240219	162500	94980030	5000	5000	5000	5000	0
231	20240219	162400	94980030	5000	5000	5000	5000	0
232	20240219	162300	94980030	5000	5000	5000	5000	0
233	20240219	162200	94980030	5000	5000	5000	5000	0
234	20240219	162100	94980030	5000	5000	5000	5000	0
235	20240219	162000	94980030	5000	5000	5000	5000	0
236	20240219	161900	94980030	5000	5000	5000	5000	0
237	20240219	161800	94980030	5000	5000	5000	5000	0
238	20240219	161700	94980030	5000	5000	5000	5000	0
239	20240219	161600	94980030	5000	5000	5000	5000	0
240	20240219	161500	94980030	5000	5000	5000	5000	0
241	20240219	161400	94980030	5000	5000	5000	5000	0
242	20240219	161300	94980030	5000	5000	5000	5000	1382
243	20240219	161200	94980030	5000	5000	5000	5000	0
244	20240219	161100	94980030	5000	5000	5000	5000	0
245	20240219	161000	94980030	5000	5000	5000	5000	0
246	20240219	160900	94980030	5000	5000	5000	5000	0
247	20240219	160800	94980030	5000	5000	5000	5000	0
248	20240219	160700	94980030	5000	5000	5000	5000	0
249	20240219	160600	94980030	5000	5000	5000	5000	0
250	20240219	160500	94980030	5000	5000	5000	5000	0
251	20240219	160400	94980030	5000	5000	5000	5000	0
252	20240219	160300	94980030	5000	5000	5000	5000	0
253	20240219	160200	94980030	5000	5000	5000	5000	0
254	20240219	160100	94980030	5000	5000	5000	5000	0
255	20240219	160000	94980030	5000	5000	5000	5000	0
256	20240219	155900	94980030	5000	5000	5000	5000	0
257	20240219	155800	94980030	5000	5000	5000	5000	0
258	20240219	155700	94980030	5000	5000	5000	5000	0
259	20240219	155600	94980030	5000	5000	5000	5000	0
260	20240219	155500	94980030	5000	5000	5000	5000	0
261	20240219	155400	94980030	5000	5000	5000	5000	0
262	20240219	155300	94980030	5000	5000	5000	5000	0
263	20240219	155200	94980030	5000	5000	5000	5000	0
264	20240219	155100	94980030	5000	5000	5000	5000	0
265	20240219	155000	94980030	5000	5000	5000	5000	0
266	20240219	154900	94980030	5000	5000	5000	5000	0
267	20240219	154800	94980030	5000	5000	5000	5000	0
268	20240219	154700	94980030	5000	5000	5000	5000	0
269	20240219	154600	94980030	5000	5000	5000	5000	0
270	20240219	154500	94980030	5000	5000	5000	5000	0
271	20240219	154400	94980030	5000	5000	5000	5000	0
272	20240219	154300	94980030	5000	5000	5000	5000	1382
273	20240219	154200	94980030	5000	5000	5000	5000	0
274	20240219	154100	94980030	5000	5000	5000	5000	0
275	20240219	154000	94980030	5000	5000	5000	5000	0
276	20240219	153900	94980030	5000	5000	5000	5000	0
277	20240219	153800	94980030	5000	5000	5000	5000	0
278	20240219	153700	94980030	5000	5000	5000	5000	0
279	20240219	153600	94980030	5000	5000	5000	5000	0
280	20240219	153500	94980030	5000	5000	5000	5000	0
281	20240219	153400	94980030	5000	5000	5000	5000	0
282	20240219	153300	94980030	5000	5000	5000	5000	0
283	20240219	153200	94980030	5000	5000	5000	5000	0
284	20240219	153100	94980030	5000	5000	5000	5000	0
285	20240219	153000	94980030	5000	5000	5000	5000	1382
286	20240219	152900	88070030	5040	5040	5040	5040	0
287	20240219	152800	88070030	5040	5040	5040	5040	0
288	20240219	152700	88070030	5040	5040	5040	5040	0
289	20240219	152600	88070030	5040	5040	5040	5040	0
290	20240219	152500	88070030	5040	5040	5040	5040	0
291	20240219	152400	88070030	5040	5040	5040	5040	0
292	20240219	152300	88070030	5040	5040	5040	5040	0
293	20240219	152200	88070030	5040	5040	5040	5040	0
294	20240219	152100	88070030	5040	5040	5040	5040	0
295	20240219	152000	88070030	5040	5040	5040	5040	0
296	20240219	151900	88070030	5040	5020	5040	5020	1360
297	20240219	151800	81231360	5020	5010	5020	5010	80
298	20240219	151700	80830530	4990	5010	5020	4985	2011
299	20240219	151600	70792360	5030	5030	5030	5030	0
300	20240219	151500	70792360	5030	5030	5030	5030	0
301	20240219	151400	70792360	5030	5030	5030	5030	1
302	20240219	151300	70787330	5000	5000	5000	5000	1
303	20240219	151200	70782330	5030	5030	5030	5030	0
304	20240219	151100	70782330	5030	5030	5030	5030	1
305	20240219	151000	70777300	4990	5000	5000	4990	2153
306	20240219	150900	60029375	5030	5030	5030	5030	0
307	20240219	150800	60029375	5030	5030	5030	5030	10
308	20240219	150700	59979075	5000	5000	5000	5000	3
309	20240219	150600	59964075	5030	5030	5030	5030	5
310	20240219	150500	59938925	5030	5030	5030	5030	0
311	20240219	150400	59938925	5030	5030	5030	5030	0
312	20240219	150300	59938925	5030	5030	5030	5030	10
313	20240219	150200	59888625	5030	5030	5030	5030	0
314	20240219	150100	59888625	5030	5030	5030	5030	0
315	20240219	150000	59888625	5030	5030	5030	5030	0
316	20240219	145900	59888625	5030	5030	5030	5030	0
317	20240219	145800	59888625	5030	5030	5030	5030	0
318	20240219	145700	59888625	5030	5030	5030	5030	0
319	20240219	145600	59888625	5030	5030	5030	5030	0
320	20240219	145500	59888625	5030	5030	5030	5030	0
321	20240219	145400	59888625	5030	5030	5030	5030	0
322	20240219	145300	59888625	5030	5030	5030	5030	0
323	20240219	145200	59888625	5030	5030	5030	5030	0
324	20240219	145100	59888625	5030	5030	5030	5030	0
325	20240219	145000	59888625	5030	5030	5030	5030	20
326	20240219	144900	59788025	5030	5030	5030	5030	0
327	20240219	144800	59788025	5030	5030	5030	5030	0
328	20240219	144700	59788025	5030	5030	5030	5030	0
329	20240219	144600	59788025	5030	5030	5030	5030	0
330	20240219	144500	59788025	5030	5030	5030	5030	0
331	20240219	144400	59788025	5030	5030	5030	5030	0
332	20240219	144300	59788025	5030	5030	5030	5030	0
333	20240219	144200	59788025	5030	5030	5030	5030	0
334	20240219	144100	59788025	5030	5030	5030	5030	0
335	20240219	144000	59788025	5030	5030	5030	5030	0
336	20240219	143900	59788025	5030	5030	5030	5030	0
337	20240219	143800	59788025	5030	5030	5030	5030	0
338	20240219	143700	59788025	5030	5030	5030	4995	1020
339	20240219	143600	54690875	4995	4995	4995	4995	0
340	20240219	143500	54690875	4995	5000	5000	4995	800
341	20240219	143400	50693250	5040	5040	5040	5040	0
342	20240219	143300	50693250	5040	5010	5040	5010	101
343	20240219	143200	50187210	5040	5040	5040	5040	0
344	20240219	143100	50187210	5040	5040	5040	5040	0
345	20240219	143000	50187210	5040	5040	5040	5040	0
346	20240219	142900	50187210	5040	5040	5040	5040	0
347	20240219	142800	50187210	5040	5040	5040	5040	0
348	20240219	142700	50187210	5040	5040	5040	5040	0
349	20240219	142600	50187210	5040	5040	5040	5040	0
350	20240219	142500	50187210	5040	5040	5040	5040	0
351	20240219	142400	50187210	5040	5030	5040	5030	30
352	20240219	142300	50036290	5030	5030	5030	5030	0
353	20240219	142200	50036290	5030	5030	5030	5030	0
354	20240219	142100	50036290	5030	5030	5030	5030	150
355	20240219	142000	49281790	5030	5030	5030	5030	0
356	20240219	141900	49281790	5030	5030	5030	5030	0
357	20240219	141800	49281790	5030	5030	5030	5030	0
358	20240219	141700	49281790	5030	5030	5030	5030	0
359	20240219	141600	49281790	5030	5030	5030	5030	0
360	20240219	141500	49281790	5030	5030	5030	5030	0
361	20240219	141400	49281790	5030	5030	5030	5030	0
362	20240219	141300	49281790	5030	5030	5030	5030	1
363	20240219	141200	49276760	5010	5010	5010	5010	0
364	20240219	141100	49276760	5010	5010	5010	5010	0
365	20240219	141000	49276760	5010	5000	5010	5000	58
366	20240219	140900	48986750	5010	5010	5010	5010	0
367	20240219	140800	48986750	5010	5010	5010	5010	0
368	20240219	140700	48986750	5010	5010	5010	5010	5
369	20240219	140600	48961700	5020	5020	5020	5020	2
370	20240219	140500	48951660	5030	5030	5030	5030	0
371	20240219	140400	48951660	5030	5030	5030	5030	0
372	20240219	140300	48951660	5030	5030	5030	5030	2
373	20240219	140200	48941600	5030	5030	5030	5030	0
374	20240219	140100	48941600	5030	5030	5030	5030	0
375	20240219	140000	48941600	5030	5030	5030	5030	0
376	20240219	135900	48941600	5030	5030	5030	5030	0
377	20240219	135800	48941600	5030	5030	5030	5030	0
378	20240219	135700	48941600	5030	5030	5030	5030	0
379	20240219	135600	48941600	5030	5020	5030	4995	801
380	20240219	135500	44937190	5030	5030	5030	5030	0
381	20240219	135400	44937190	5030	5030	5030	5030	0
382	20240219	135300	44937190	5030	5030	5030	5030	0
383	20240219	135200	44937190	5030	5030	5030	5030	0
384	20240219	135100	44937190	5030	5030	5030	5030	0
385	20240219	135000	44937190	5030	5030	5030	5030	0
386	20240219	134900	44937190	5030	5030	5030	5030	0
387	20240219	134800	44937190	5030	5030	5030	5030	0
388	20240219	134700	44937190	5030	5030	5030	5030	0
389	20240219	134600	44937190	5030	5030	5030	5030	0
390	20240219	134500	44937190	5030	5030	5030	5030	0
391	20240219	134400	44937190	5030	5030	5030	5030	0
392	20240219	134300	44937190	5030	5030	5030	5030	0
393	20240219	134200	44937190	5030	5030	5030	5030	0
394	20240219	134100	44937190	5030	5030	5030	5030	0
395	20240219	134000	44937190	5030	5030	5030	5030	0
396	20240219	133900	44937190	5030	5030	5030	5030	0
397	20240219	133800	44937190	5030	5030	5030	5030	0
398	20240219	133700	44937190	5030	5030	5030	5030	0
399	20240219	133600	44937190	5030	5030	5030	5030	0
400	20240219	133500	44937190	5030	5030	5030	5030	4
401	20240219	133400	44917070	5050	5050	5050	5050	0
402	20240219	133300	44917070	5050	5050	5050	5050	0
403	20240219	133200	44917070	5050	5050	5050	5050	0
404	20240219	133100	44917070	5050	5050	5050	5050	0
405	20240219	133000	44917070	5050	5050	5050	5050	0
406	20240219	132900	44917070	5050	5050	5050	5050	0
407	20240219	132800	44917070	5050	5050	5050	5050	0
408	20240219	132700	44917070	5050	5050	5050	5050	0
409	20240219	132600	44917070	5050	5050	5050	5050	50
410	20240219	132500	44664570	5060	5060	5060	5060	0
411	20240219	132400	44664570	5060	5060	5060	5060	0
412	20240219	132300	44664570	5060	5060	5060	5060	0
413	20240219	132200	44664570	5060	5060	5060	5060	0
414	20240219	132100	44664570	5060	5060	5060	5060	0
415	20240219	132000	44664570	5060	5060	5060	5060	0
416	20240219	131900	44664570	5060	5060	5060	5060	0
417	20240219	131800	44664570	5060	5060	5060	5060	0
418	20240219	131700	44664570	5060	5060	5060	5060	0
419	20240219	131600	44664570	5060	5060	5060	5060	0
420	20240219	131500	44664570	5060	5060	5060	5060	0
421	20240219	131400	44664570	5060	5060	5060	5060	0
422	20240219	131300	44664570	5060	5060	5060	5060	0
423	20240219	131200	44664570	5060	5060	5060	5060	0
424	20240219	131100	44664570	5060	5060	5060	5060	0
425	20240219	131000	44664570	5060	5010	5060	5010	700
426	20240219	130900	41141340	5010	5010	5010	5010	0
427	20240219	130800	41141340	5010	5010	5010	5010	0
428	20240219	130700	41141340	5010	5000	5010	5000	301
429	20240219	130600	39636330	5010	5010	5010	5010	10
430	20240219	130500	39586230	5010	5010	5010	5010	2
431	20240219	130400	39576210	5010	5010	5010	5010	0
432	20240219	130300	39576210	5010	5010	5010	5010	0
433	20240219	130200	39576210	5010	5010	5010	5010	20
434	20240219	130100	39476010	5010	5020	5020	5010	101
435	20240219	130000	38969990	5030	5030	5030	5030	0
436	20240219	125900	38969990	5030	5030	5030	5030	0
437	20240219	125800	38969990	5030	5030	5030	5030	0
438	20240219	125700	38969990	5030	5030	5030	5030	0
439	20240219	125600	38969990	5030	5030	5030	5030	0
440	20240219	125500	38969990	5030	5030	5030	5030	0
441	20240219	125400	38969990	5030	5030	5030	5030	0
442	20240219	125300	38969990	5030	5030	5030	5030	1
443	20240219	125200	38964960	5030	5030	5030	5030	0
444	20240219	125100	38964960	5030	5030	5030	5030	0
445	20240219	125000	38964960	5030	5030	5030	5030	0
446	20240219	124900	38964960	5030	5030	5030	5030	0
447	20240219	124800	38964960	5030	5020	5030	5020	2
448	20240219	124700	38954910	5020	5020	5020	5020	0
449	20240219	124600	38954910	5020	5020	5020	5020	0
450	20240219	124500	38954910	5020	5020	5020	5020	321
451	20240219	124400	37343490	5040	5040	5040	5040	0
452	20240219	124300	37343490	5040	5040	5040	5040	0
453	20240219	124200	37343490	5040	5040	5040	5040	0
454	20240219	124100	37343490	5040	5040	5040	5040	0
455	20240219	124000	37343490	5040	5040	5040	5040	0
456	20240219	123900	37343490	5040	5040	5040	5040	0
457	20240219	123800	37343490	5040	5040	5040	5040	0
458	20240219	123700	37343490	5040	5040	5040	5040	0
459	20240219	123600	37343490	5040	5040	5040	5040	0
460	20240219	123500	37343490	5040	5040	5040	5040	0
461	20240219	123400	37343490	5040	5040	5040	5040	0
462	20240219	123300	37343490	5040	5040	5040	5040	0
463	20240219	123200	37343490	5040	5040	5040	5040	0
464	20240219	123100	37343490	5040	5040	5040	5040	0
465	20240219	123000	37343490	5040	5040	5040	5040	0
466	20240219	122900	37343490	5040	5040	5040	5040	0
467	20240219	122800	37343490	5040	5040	5040	5040	0
468	20240219	122700	37343490	5040	5040	5040	5040	0
469	20240219	122600	37343490	5040	5040	5040	5040	0
470	20240219	122500	37343490	5040	5040	5040	5040	0
471	20240219	122400	37343490	5040	5040	5040	5040	0
472	20240219	122300	37343490	5040	5040	5040	5040	4
473	20240219	122200	37323330	5050	5010	5050	5010	50
474	20240219	122100	37072590	5010	5010	5010	5010	0
475	20240219	122000	37072590	5010	5010	5010	5010	120
476	20240219	121900	36471390	5010	5010	5010	5010	101
477	20240219	121800	35965380	5020	5020	5020	5020	100
478	20240219	121700	35463380	5020	5020	5020	5020	0
479	20240219	121600	35463380	5020	5020	5020	5020	135
480	20240219	121500	34785680	5020	5020	5020	5020	0
481	20240219	121400	34785680	5020	5020	5020	5020	0
482	20240219	121300	34785680	5020	5020	5020	5020	0
483	20240219	121200	34785680	5020	5020	5020	5020	0
484	20240219	121100	34785680	5020	5020	5020	5020	0
485	20240219	121000	34785680	5020	5020	5020	5020	0
486	20240219	120900	34785680	5020	5020	5020	5020	0
487	20240219	120800	34785680	5020	5020	5020	5020	0
488	20240219	120700	34785680	5020	5050	5050	5020	196
489	20240219	120600	33799330	5050	5050	5050	5050	169
490	20240219	120500	32945880	5050	5050	5050	5050	250
491	20240219	120400	31683380	5050	5050	5050	5050	100
492	20240219	120300	31178380	5050	5050	5050	5050	0
493	20240219	120200	31178380	5050	5010	5050	5010	14
494	20240219	120100	31107840	5010	5010	5010	5010	0
495	20240219	120000	31107840	5010	5010	5010	5010	102
496	20240219	115900	30596820	5050	5050	5050	5050	0
497	20240219	115800	30596820	5050	5050	5050	5050	0
498	20240219	115700	30596820	5050	5050	5050	5050	0
499	20240219	115600	30596820	5050	5050	5050	5050	0
500	20240219	115500	30596820	5050	5050	5050	5050	10
501	20240219	115400	30546320	5010	5010	5010	5010	0
502	20240219	115300	30546320	5010	5010	5010	5010	10
503	20240219	115200	30496220	5050	5050	5050	5050	0
504	20240219	115100	30496220	5050	5050	5050	5050	0
505	20240219	115000	30496220	5050	5050	5050	5050	0
506	20240219	114900	30496220	5050	5050	5050	5050	1
507	20240219	114800	30491170	5050	5050	5050	5050	0
508	20240219	114700	30491170	5050	5050	5050	5050	21
509	20240219	114600	30385120	5060	5060	5060	5060	0
510	20240219	114500	30385120	5060	5060	5060	5060	0
511	20240219	114400	30385120	5060	5060	5060	5060	0
512	20240219	114300	30385120	5060	5060	5060	5060	0
513	20240219	114200	30385120	5060	5060	5060	5060	0
514	20240219	114100	30385120	5060	5060	5060	5060	0
515	20240219	114000	30385120	5060	5060	5060	5060	0
516	20240219	113900	30385120	5060	5060	5060	5060	0
517	20240219	113800	30385120	5060	5060	5060	5060	0
518	20240219	113700	30385120	5060	5060	5060	5060	0
519	20240219	113600	30385120	5060	5060	5060	5060	0
520	20240219	113500	30385120	5060	5060	5060	5060	0
521	20240219	113400	30385120	5060	5060	5060	5060	0
522	20240219	113300	30385120	5060	5060	5060	5060	0
523	20240219	113200	30385120	5060	5060	5060	5060	0
524	20240219	113100	30385120	5060	5060	5060	5060	0
525	20240219	113000	30385120	5060	5060	5060	5060	0
526	20240219	112900	30385120	5060	5060	5060	5060	0
527	20240219	112800	30385120	5060	5060	5060	5060	0
528	20240219	112700	30385120	5060	5060	5060	5060	10
529	20240219	112600	30334520	5020	5020	5020	5020	0
530	20240219	112500	30334520	5020	5050	5050	5020	203
531	20240219	112400	29315310	5060	5060	5060	5060	0
532	20240219	112300	29315310	5060	5060	5060	5060	0
533	20240219	112200	29315310	5060	5060	5060	5060	0
534	20240219	112100	29315310	5060	5060	5060	5060	0
535	20240219	112000	29315310	5060	5060	5060	5060	0
536	20240219	111900	29315310	5060	5060	5060	5060	0
537	20240219	111800	29315310	5060	5060	5060	5060	0
538	20240219	111700	29315310	5060	5060	5060	5060	0
539	20240219	111600	29315310	5060	5060	5060	5060	0
540	20240219	111500	29315310	5060	5060	5060	5060	0
541	20240219	111400	29315310	5060	5060	5060	5060	0
542	20240219	111300	29315310	5060	5060	5060	5060	0
543	20240219	111200	29315310	5060	5060	5060	5060	0
544	20240219	111100	29315310	5060	5060	5060	5060	0
545	20240219	111000	29315310	5060	5030	5060	5030	317
546	20240219	110900	27714590	5060	5060	5060	5060	0
547	20240219	110800	27714590	5060	5040	5060	5040	530
548	20240219	110700	25043190	5060	5020	5060	5020	546
549	20240219	110600	22299560	4990	4990	4990	4990	0
550	20240219	110500	22299560	4990	4990	4990	4990	0
551	20240219	110400	22299560	4990	5000	5000	4990	400
552	20240219	110300	20302050	5000	5000	5000	5000	0
553	20240219	110200	20302050	5000	5000	5000	5000	1
554	20240219	110100	20297050	5000	5010	5010	5000	1200
555	20240219	110000	14293190	5030	5030	5030	5030	0
556	20240219	105900	14293190	5030	5030	5030	5030	0
557	20240219	105800	14293190	5030	5030	5030	5030	0
558	20240219	105700	14293190	5030	5030	5030	5030	0
559	20240219	105600	14293190	5030	5030	5030	5030	5
560	20240219	105500	14268040	5030	5030	5030	5030	0
561	20240219	105400	14268040	5030	5030	5030	5030	0
562	20240219	105300	14268040	5030	5030	5030	5030	0
563	20240219	105200	14268040	5030	5030	5030	5030	0
564	20240219	105100	14268040	5030	5030	5030	5030	0
565	20240219	105000	14268040	5030	5030	5030	5030	0
566	20240219	104900	14268040	5030	5030	5030	5030	0
567	20240219	104800	14268040	5030	5030	5030	5030	0
568	20240219	104700	14268040	5030	5030	5030	5030	0
569	20240219	104600	14268040	5030	5030	5030	5030	0
570	20240219	104500	14268040	5030	5030	5030	5030	0
571	20240219	104400	14268040	5030	5030	5030	5030	21
572	20240219	104300	14162410	5030	5030	5030	5030	0
573	20240219	104200	14162410	5030	5030	5030	5030	0
574	20240219	104100	14162410	5030	5030	5030	5030	0
575	20240219	104000	14162410	5030	5030	5030	5030	0
576	20240219	103900	14162410	5030	5030	5030	5030	0
577	20240219	103800	14162410	5030	5030	5030	5030	0
578	20240219	103700	14162410	5030	5030	5030	5030	0
579	20240219	103600	14162410	5030	5030	5030	5030	0
580	20240219	103500	14162410	5030	5030	5030	5030	0
581	20240219	103400	14162410	5030	5030	5030	5030	0
582	20240219	103300	14162410	5030	5030	5030	5030	0
583	20240219	103200	14162410	5030	5030	5030	5030	0
584	20240219	103100	14162410	5030	5030	5030	5030	0
585	20240219	103000	14162410	5030	5030	5030	5030	0
586	20240219	102900	14162410	5030	5030	5030	5030	0
587	20240219	102800	14162410	5030	5030	5030	5030	0
588	20240219	102700	14162410	5030	5030	5030	5030	0
589	20240219	102600	14162410	5030	5030	5030	5030	0
590	20240219	102500	14162410	5030	5030	5030	5030	0
591	20240219	102400	14162410	5030	5030	5030	5030	0
592	20240219	102300	14162410	5030	5030	5030	5030	0
593	20240219	102200	14162410	5030	5030	5030	5030	0
594	20240219	102100	14162410	5030	5030	5030	5030	0
595	20240219	102000	14162410	5030	5030	5030	5030	0
596	20240219	101900	14162410	5030	5030	5030	5030	0
597	20240219	101800	14162410	5030	5030	5030	5030	0
598	20240219	101700	14162410	5030	5030	5030	5030	0
599	20240219	101600	14162410	5030	5030	5030	5030	10
600	20240219	101500	14112110	5000	5000	5000	5000	0
601	20240219	101400	14112110	5000	5000	5000	5000	0
602	20240219	101300	14112110	5000	5000	5000	5000	0
603	20240219	101200	14112110	5000	5000	5000	5000	0
604	20240219	101100	14112110	5000	5020	5020	5000	1000
605	20240219	101000	9109620	5030	5030	5030	5030	10
606	20240219	100900	9059320	5020	5030	5030	5020	265
607	20240219	100800	7728240	5030	5030	5030	5030	10
608	20240219	100700	7677940	5070	5070	5070	5070	0
609	20240219	100600	7677940	5070	5070	5070	5070	0
610	20240219	100500	7677940	5070	5070	5070	5070	0
611	20240219	100400	7677940	5070	5070	5070	5070	0
612	20240219	100300	7677940	5070	5070	5070	5070	0
613	20240219	100200	7677940	5070	5070	5070	5070	0
614	20240219	100100	7677940	5070	5070	5070	5070	0
615	20240219	100000	7677940	5070	5070	5070	5070	0
616	20240219	095900	7677940	5070	5070	5070	5070	0
617	20240219	095800	7677940	5070	5070	5070	5070	0
618	20240219	095700	7677940	5070	5070	5070	5070	20
619	20240219	095600	7576540	5070	5070	5070	5070	10
620	20240219	095500	7525840	5030	5030	5030	5030	10
621	20240219	095400	7475540	5080	5080	5080	5080	0
622	20240219	095300	7475540	5080	5070	5080	5070	40
623	20240219	095200	7272720	5030	5030	5030	5030	0
624	20240219	095100	7272720	5030	5030	5030	5030	0
625	20240219	095000	7272720	5030	5030	5030	5030	2
626	20240219	094900	7262660	5030	5040	5040	5030	297
627	20240219	094800	5768060	5070	5070	5070	5070	0
628	20240219	094700	5768060	5070	5070	5070	5070	0
629	20240219	094600	5768060	5070	5070	5070	5070	0
630	20240219	094500	5768060	5070	5070	5070	5070	0
631	20240219	094400	5768060	5070	5070	5070	5070	11
632	20240219	094300	5712290	5080	5080	5080	5080	0
633	20240219	094200	5712290	5080	5080	5080	5080	2
634	20240219	094100	5702130	5080	5080	5080	5080	0
635	20240219	094000	5702130	5080	5080	5080	5080	0
636	20240219	093900	5702130	5080	5080	5080	5080	0
637	20240219	093800	5702130	5080	5050	5080	5050	80
638	20240219	093700	5297830	5050	5050	5050	5050	0
639	20240219	093600	5297830	5050	5050	5050	5050	0
640	20240219	093500	5297830	5050	5050	5050	5050	1
641	20240219	093400	5292780	5040	5040	5040	5040	5
642	20240219	093300	5267580	5050	5050	5050	5050	0
643	20240219	093200	5267580	5050	5050	5050	5050	0
644	20240219	093100	5267580	5050	5050	5050	5050	0
645	20240219	093000	5267580	5050	5050	5050	5050	0
646	20240219	092900	5267580	5050	5050	5050	5050	29
647	20240219	092800	5121130	5050	5050	5050	5050	0
648	20240219	092700	5121130	5050	5050	5050	5050	1
649	20240219	092600	5116080	5050	5050	5050	5050	0
650	20240219	092500	5116080	5050	5050	5050	5050	0
651	20240219	092400	5116080	5050	5050	5050	5050	28
652	20240219	092300	4974680	5050	5050	5050	5050	1
653	20240219	092200	4969630	5090	5090	5090	5090	0
654	20240219	092100	4969630	5090	5090	5090	5090	0
655	20240219	092000	4969630	5090	5090	5090	5090	0
656	20240219	091900	4969630	5090	5090	5090	5090	0
657	20240219	091800	4969630	5090	5090	5090	5090	0
658	20240219	091700	4969630	5090	5090	5090	5090	0
659	20240219	091600	4969630	5090	5090	5090	5090	0
660	20240219	091500	4969630	5090	5090	5090	5090	0
661	20240219	091400	4969630	5090	5090	5090	5090	0
662	20240219	091300	4969630	5090	5090	5090	5090	0
663	20240219	091200	4969630	5090	5050	5090	5040	530
664	20240219	091100	2275550	5090	5090	5090	5090	0
665	20240219	091000	2275550	5090	5090	5090	5090	0
666	20240219	090900	2275550	5090	5090	5090	5090	0
667	20240219	090800	2275550	5090	5090	5090	5090	73
668	20240219	090700	1903980	5100	5100	5100	5100	0
669	20240219	090600	1903980	5100	5100	5100	5100	0
670	20240219	090500	1903980	5100	5100	5100	5100	0
671	20240219	090400	1903980	5100	5050	5100	5050	255
672	20240219	090300	613880	5050	5050	5050	5050	10
673	20240219	090200	563380	5040	5040	5040	5040	2
674	20240219	090100	553300	5030	5030	5030	5030	0
675	20240219	090000	553300	5030	5030	5030	5030	110