KissMeData/246250/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	204600	18996620	5020	5020	5020	5020	30
3	20240219	204500	18996620	5020	5020	5020	5020	0
4	20240219	204400	18996620	5020	5020	5020	5020	0
5	20240219	204300	18996620	5020	5020	5020	5020	0
6	20240219	204200	18996620	5020	5020	5020	5020	0
7	20240219	204100	18996620	5020	5020	5020	5020	0
8	20240219	204000	18996620	5020	5020	5020	5020	0
9	20240219	203900	18996620	5020	5020	5020	5020	0
10	20240219	203800	18996620	5020	5020	5020	5020	0
11	20240219	203700	18996620	5020	5020	5020	5020	0
12	20240219	203600	18996620	5020	5020	5020	5020	0
13	20240219	203500	18996620	5020	5020	5020	5020	0
14	20240219	203400	18996620	5020	5020	5020	5020	0
15	20240219	203300	18996620	5020	5020	5020	5020	0
16	20240219	203200	18996620	5020	5020	5020	5020	0
17	20240219	203100	18996620	5020	5020	5020	5020	0
18	20240219	203000	18996620	5020	5020	5020	5020	0
19	20240219	202900	18996620	5020	5020	5020	5020	0
20	20240219	202800	18996620	5020	5020	5020	5020	0
21	20240219	202700	18996620	5020	5020	5020	5020	0
22	20240219	202600	18996620	5020	5020	5020	5020	0
23	20240219	202500	18996620	5020	5020	5020	5020	0
24	20240219	202400	18996620	5020	5020	5020	5020	0
25	20240219	202300	18996620	5020	5020	5020	5020	0
26	20240219	202200	18996620	5020	5020	5020	5020	0
27	20240219	202100	18996620	5020	5020	5020	5020	0
28	20240219	202000	18996620	5020	5020	5020	5020	0
29	20240219	201900	18996620	5020	5020	5020	5020	0
30	20240219	201800	18996620	5020	5020	5020	5020	0
31	20240219	201700	18996620	5020	5020	5020	5020	0
32	20240219	201600	18996620	5020	5020	5020	5020	30
33	20240219	201500	18996620	5020	5020	5020	5020	0
34	20240219	201400	18996620	5020	5020	5020	5020	0
35	20240219	201300	18996620	5020	5020	5020	5020	0
36	20240219	201200	18996620	5020	5020	5020	5020	0
37	20240219	201100	18996620	5020	5020	5020	5020	0
38	20240219	201000	18996620	5020	5020	5020	5020	0
39	20240219	200900	18996620	5020	5020	5020	5020	0
40	20240219	200800	18996620	5020	5020	5020	5020	0
41	20240219	200700	18996620	5020	5020	5020	5020	0
42	20240219	200600	18996620	5020	5020	5020	5020	0
43	20240219	200500	18996620	5020	5020	5020	5020	0
44	20240219	200400	18996620	5020	5020	5020	5020	0
45	20240219	200300	18996620	5020	5020	5020	5020	0
46	20240219	200200	18996620	5020	5020	5020	5020	0
47	20240219	200100	18996620	5020	5020	5020	5020	0
48	20240219	200000	18996620	5020	5020	5020	5020	0
49	20240219	195900	18996620	5020	5020	5020	5020	0
50	20240219	195800	18996620	5020	5020	5020	5020	0
51	20240219	195700	18996620	5020	5020	5020	5020	0
52	20240219	195600	18996620	5020	5020	5020	5020	0
53	20240219	195500	18996620	5020	5020	5020	5020	0
54	20240219	195400	18996620	5020	5020	5020	5020	0
55	20240219	195300	18996620	5020	5020	5020	5020	0
56	20240219	195200	18996620	5020	5020	5020	5020	0
57	20240219	195100	18996620	5020	5020	5020	5020	0
58	20240219	195000	18996620	5020	5020	5020	5020	0
59	20240219	194900	18996620	5020	5020	5020	5020	0
60	20240219	194800	18996620	5020	5020	5020	5020	0
61	20240219	194700	18996620	5020	5020	5020	5020	0
62	20240219	194600	18996620	5020	5020	5020	5020	30
63	20240219	194500	18996620	5020	5020	5020	5020	0
64	20240219	194400	18996620	5020	5020	5020	5020	0
65	20240219	194300	18996620	5020	5020	5020	5020	0
66	20240219	194200	18996620	5020	5020	5020	5020	0
67	20240219	194100	18996620	5020	5020	5020	5020	0
68	20240219	194000	18996620	5020	5020	5020	5020	0
69	20240219	193900	18996620	5020	5020	5020	5020	0
70	20240219	193800	18996620	5020	5020	5020	5020	0
71	20240219	193700	18996620	5020	5020	5020	5020	0
72	20240219	193600	18996620	5020	5020	5020	5020	0
73	20240219	193500	18996620	5020	5020	5020	5020	0
74	20240219	193400	18996620	5020	5020	5020	5020	0
75	20240219	193300	18996620	5020	5020	5020	5020	0
76	20240219	193200	18996620	5020	5020	5020	5020	0
77	20240219	193100	18996620	5020	5020	5020	5020	0
78	20240219	193000	18996620	5020	5020	5020	5020	0
79	20240219	192900	18996620	5020	5020	5020	5020	0
80	20240219	192800	18996620	5020	5020	5020	5020	0
81	20240219	192700	18996620	5020	5020	5020	5020	0
82	20240219	192600	18996620	5020	5020	5020	5020	0
83	20240219	192500	18996620	5020	5020	5020	5020	0
84	20240219	192400	18996620	5020	5020	5020	5020	0
85	20240219	192300	18996620	5020	5020	5020	5020	0
86	20240219	192200	18996620	5020	5020	5020	5020	0
87	20240219	192100	18996620	5020	5020	5020	5020	0
88	20240219	192000	18996620	5020	5020	5020	5020	0
89	20240219	191900	18996620	5020	5020	5020	5020	0
90	20240219	191800	18996620	5020	5020	5020	5020	0
91	20240219	191700	18996620	5020	5020	5020	5020	0
92	20240219	191600	18996620	5020	5020	5020	5020	30
93	20240219	191500	18996620	5020	5020	5020	5020	0
94	20240219	191400	18996620	5020	5020	5020	5020	0
95	20240219	191300	18996620	5020	5020	5020	5020	0
96	20240219	191200	18996620	5020	5020	5020	5020	0
97	20240219	191100	18996620	5020	5020	5020	5020	0
98	20240219	191000	18996620	5020	5020	5020	5020	0
99	20240219	190900	18996620	5020	5020	5020	5020	0
100	20240219	190800	18996620	5020	5020	5020	5020	0
101	20240219	190700	18996620	5020	5020	5020	5020	0
102	20240219	190600	18996620	5020	5020	5020	5020	0
103	20240219	190500	18996620	5020	5020	5020	5020	0
104	20240219	190400	18996620	5020	5020	5020	5020	0
105	20240219	190300	18996620	5020	5020	5020	5020	0
106	20240219	190200	18996620	5020	5020	5020	5020	0
107	20240219	190100	18996620	5020	5020	5020	5020	0
108	20240219	190000	18996620	5020	5020	5020	5020	0
109	20240219	185900	18996620	5020	5020	5020	5020	0
110	20240219	185800	18996620	5020	5020	5020	5020	0
111	20240219	185700	18996620	5020	5020	5020	5020	0
112	20240219	185600	18996620	5020	5020	5020	5020	0
113	20240219	185500	18996620	5020	5020	5020	5020	0
114	20240219	185400	18996620	5020	5020	5020	5020	0
115	20240219	185300	18996620	5020	5020	5020	5020	0
116	20240219	185200	18996620	5020	5020	5020	5020	0
117	20240219	185100	18996620	5020	5020	5020	5020	0
118	20240219	185000	18996620	5020	5020	5020	5020	0
119	20240219	184900	18996620	5020	5020	5020	5020	0
120	20240219	184800	18996620	5020	5020	5020	5020	0
121	20240219	184700	18996620	5020	5020	5020	5020	0
122	20240219	184600	18996620	5020	5020	5020	5020	30
123	20240219	184500	18996620	5020	5020	5020	5020	0
124	20240219	184400	18996620	5020	5020	5020	5020	0
125	20240219	184300	18996620	5020	5020	5020	5020	0
126	20240219	184200	18996620	5020	5020	5020	5020	0
127	20240219	184100	18996620	5020	5020	5020	5020	0
128	20240219	184000	18996620	5020	5020	5020	5020	0
129	20240219	183900	18996620	5020	5020	5020	5020	0
130	20240219	183800	18996620	5020	5020	5020	5020	0
131	20240219	183700	18996620	5020	5020	5020	5020	0
132	20240219	183600	18996620	5020	5020	5020	5020	0
133	20240219	183500	18996620	5020	5020	5020	5020	0
134	20240219	183400	18996620	5020	5020	5020	5020	0
135	20240219	183300	18996620	5020	5020	5020	5020	0
136	20240219	183200	18996620	5020	5020	5020	5020	0
137	20240219	183100	18996620	5020	5020	5020	5020	0
138	20240219	183000	18996620	5020	5020	5020	5020	0
139	20240219	182900	18996620	5020	5020	5020	5020	0
140	20240219	182800	18996620	5020	5020	5020	5020	0
141	20240219	182700	18996620	5020	5020	5020	5020	0
142	20240219	182600	18996620	5020	5020	5020	5020	0
143	20240219	182500	18996620	5020	5020	5020	5020	0
144	20240219	182400	18996620	5020	5020	5020	5020	0
145	20240219	182300	18996620	5020	5020	5020	5020	0
146	20240219	182200	18996620	5020	5020	5020	5020	0
147	20240219	182100	18996620	5020	5020	5020	5020	0
148	20240219	182000	18996620	5020	5020	5020	5020	0
149	20240219	181900	18996620	5020	5020	5020	5020	0
150	20240219	181800	18996620	5020	5020	5020	5020	0
151	20240219	181700	18996620	5020	5020	5020	5020	0
152	20240219	181600	18996620	5020	5020	5020	5020	30
153	20240219	181500	18996620	5020	5020	5020	5020	0
154	20240219	181400	18996620	5020	5020	5020	5020	0
155	20240219	181300	18996620	5020	5020	5020	5020	0
156	20240219	181200	18996620	5020	5020	5020	5020	0
157	20240219	181100	18996620	5020	5020	5020	5020	0
158	20240219	181000	18996620	5020	5020	5020	5020	0
159	20240219	180900	18996620	5020	5020	5020	5020	0
160	20240219	180800	18996620	5020	5020	5020	5020	0
161	20240219	180700	18996620	5020	5020	5020	5020	0
162	20240219	180600	18996620	5020	5020	5020	5020	0
163	20240219	180500	18996620	5020	5020	5020	5020	0
164	20240219	180400	18996620	5020	5020	5020	5020	0
165	20240219	180300	18996620	5020	5020	5020	5020	0
166	20240219	180200	18996620	5020	5020	5020	5020	0
167	20240219	180100	18996620	5020	5020	5020	5020	0
168	20240219	180000	18996620	5020	5020	5020	5020	0
169	20240219	175900	18996620	5020	5020	5020	5020	0
170	20240219	175800	18996620	5020	5020	5020	5020	0
171	20240219	175700	18996620	5020	5020	5020	5020	0
172	20240219	175600	18996620	5020	5020	5020	5020	0
173	20240219	175500	18996620	5020	5020	5020	5020	0
174	20240219	175400	18996620	5020	5020	5020	5020	0
175	20240219	175300	18996620	5020	5020	5020	5020	0
176	20240219	175200	18996620	5020	5020	5020	5020	0
177	20240219	175100	18996620	5020	5020	5020	5020	0
178	20240219	175000	18996620	5020	5020	5020	5020	0
179	20240219	174900	18996620	5020	5020	5020	5020	0
180	20240219	174800	18996620	5020	5020	5020	5020	0
181	20240219	174700	18996620	5020	5020	5020	5020	0
182	20240219	174600	18996620	5020	5020	5020	5020	30
183	20240219	174500	18996620	5020	5020	5020	5020	0
184	20240219	174400	18996620	5020	5020	5020	5020	0
185	20240219	174300	18996620	5020	5020	5020	5020	0
186	20240219	174200	18996620	5020	5020	5020	5020	0
187	20240219	174100	18996620	5020	5020	5020	5020	0
188	20240219	174000	18996620	5020	5020	5020	5020	0
189	20240219	173900	18996620	5020	5020	5020	5020	0
190	20240219	173800	18996620	5020	5020	5020	5020	0
191	20240219	173700	18996620	5020	5020	5020	5020	0
192	20240219	173600	18996620	5020	5020	5020	5020	0
193	20240219	173500	18996620	5020	5020	5020	5020	0
194	20240219	173400	18996620	5020	5020	5020	5020	0
195	20240219	173300	18996620	5020	5020	5020	5020	0
196	20240219	173200	18996620	5020	5020	5020	5020	0
197	20240219	173100	18996620	5020	5020	5020	5020	0
198	20240219	173000	18996620	5020	5020	5020	5020	0
199	20240219	172900	18996620	5020	5020	5020	5020	0
200	20240219	172800	18996620	5020	5020	5020	5020	0
201	20240219	172700	18996620	5020	5020	5020	5020	0
202	20240219	172600	18996620	5020	5020	5020	5020	0
203	20240219	172500	18996620	5020	5020	5020	5020	0
204	20240219	172400	18996620	5020	5020	5020	5020	0
205	20240219	172300	18996620	5020	5020	5020	5020	0
206	20240219	172200	18996620	5020	5020	5020	5020	0
207	20240219	172100	18996620	5020	5020	5020	5020	0
208	20240219	172000	18996620	5020	5020	5020	5020	0
209	20240219	171900	18996620	5020	5020	5020	5020	0
210	20240219	171800	18996620	5020	5020	5020	5020	0
211	20240219	171700	18996620	5020	5020	5020	5020	0
212	20240219	171600	18996620	5020	5020	5020	5020	30
213	20240219	171500	18996620	5020	5020	5020	5020	0
214	20240219	171400	18996620	5020	5020	5020	5020	0
215	20240219	171300	18996620	5020	5020	5020	5020	0
216	20240219	171200	18996620	5020	5020	5020	5020	0
217	20240219	171100	18996620	5020	5020	5020	5020	0
218	20240219	171000	18996620	5020	5020	5020	5020	0
219	20240219	170900	18996620	5020	5020	5020	5020	0
220	20240219	170800	18996620	5020	5020	5020	5020	0
221	20240219	170700	18996620	5020	5020	5020	5020	0
222	20240219	170600	18996620	5020	5020	5020	5020	0
223	20240219	170500	18996620	5020	5020	5020	5020	0
224	20240219	170400	18996620	5020	5020	5020	5020	0
225	20240219	170300	18996620	5020	5020	5020	5020	0
226	20240219	170200	18996620	5020	5020	5020	5020	0
227	20240219	170100	18996620	5020	5020	5020	5020	0
228	20240219	170000	18996620	5020	5020	5020	5020	0
229	20240219	165900	18996620	5020	5020	5020	5020	0
230	20240219	165800	18996620	5020	5020	5020	5020	0
231	20240219	165700	18996620	5020	5020	5020	5020	0
232	20240219	165600	18996620	5020	5020	5020	5020	0
233	20240219	165500	18996620	5020	5020	5020	5020	0
234	20240219	165400	18996620	5020	5020	5020	5020	0
235	20240219	165300	18996620	5020	5020	5020	5020	0
236	20240219	165200	18996620	5020	5020	5020	5020	0
237	20240219	165100	18996620	5020	5020	5020	5020	0
238	20240219	165000	18996620	5020	5020	5020	5020	0
239	20240219	164900	18996620	5020	5020	5020	5020	0
240	20240219	164800	18996620	5020	5020	5020	5020	0
241	20240219	164700	18996620	5020	5020	5020	5020	0
242	20240219	164600	18996620	5020	5020	5020	5020	30
243	20240219	164500	18996620	5020	5020	5020	5020	0
244	20240219	164400	18996620	5020	5020	5020	5020	0
245	20240219	164300	18996620	5020	5020	5020	5020	0
246	20240219	164200	18996620	5020	5020	5020	5020	0
247	20240219	164100	18996620	5020	5020	5020	5020	0
248	20240219	164000	18996620	5020	5020	5020	5020	0
249	20240219	163900	18996620	5020	5020	5020	5020	0
250	20240219	163800	18996620	5020	5020	5020	5020	0
251	20240219	163700	18996620	5020	5020	5020	5020	0
252	20240219	163600	18996620	5020	5020	5020	5020	0
253	20240219	163500	18996620	5020	5020	5020	5020	0
254	20240219	163400	18996620	5020	5020	5020	5020	0
255	20240219	163300	18996620	5020	5020	5020	5020	0
256	20240219	163200	18996620	5020	5020	5020	5020	0
257	20240219	163100	18996620	5020	5020	5020	5020	0
258	20240219	163000	18996620	5020	5020	5020	5020	0
259	20240219	162900	18996620	5020	5020	5020	5020	0
260	20240219	162800	18996620	5020	5020	5020	5020	0
261	20240219	162700	18996620	5020	5020	5020	5020	0
262	20240219	162600	18996620	5020	5020	5020	5020	0
263	20240219	162500	18996620	5020	5020	5020	5020	0
264	20240219	162400	18996620	5020	5020	5020	5020	0
265	20240219	162300	18996620	5020	5020	5020	5020	0
266	20240219	162200	18996620	5020	5020	5020	5020	0
267	20240219	162100	18996620	5020	5020	5020	5020	0
268	20240219	162000	18996620	5020	5020	5020	5020	0
269	20240219	161900	18996620	5020	5020	5020	5020	0
270	20240219	161800	18996620	5020	5020	5020	5020	0
271	20240219	161700	18996620	5020	5020	5020	5020	0
272	20240219	161600	18996620	5020	5020	5020	5020	30
273	20240219	161500	18996620	5020	5020	5020	5020	0
274	20240219	161400	18996620	5020	5020	5020	5020	0
275	20240219	161300	18996620	5020	5020	5020	5020	0
276	20240219	161200	18996620	5020	5020	5020	5020	0
277	20240219	161100	18996620	5020	5020	5020	5020	0
278	20240219	161000	18996620	5020	5020	5020	5020	0
279	20240219	160900	18996620	5020	5020	5020	5020	0
280	20240219	160800	18996620	5020	5020	5020	5020	0
281	20240219	160700	18996620	5020	5020	5020	5020	0
282	20240219	160600	18996620	5020	5020	5020	5020	0
283	20240219	160500	18996620	5020	5020	5020	5020	0
284	20240219	160400	18996620	5020	5020	5020	5020	0
285	20240219	160300	18996620	5020	5020	5020	5020	0
286	20240219	160200	18996620	5020	5020	5020	5020	0
287	20240219	160100	18996620	5020	5020	5020	5020	0
288	20240219	160000	18996620	5020	5020	5020	5020	0
289	20240219	155900	18996620	5020	5020	5020	5020	0
290	20240219	155800	18996620	5020	5020	5020	5020	0
291	20240219	155700	18996620	5020	5020	5020	5020	0
292	20240219	155600	18996620	5020	5020	5020	5020	0
293	20240219	155500	18996620	5020	5020	5020	5020	0
294	20240219	155400	18996620	5020	5020	5020	5020	0
295	20240219	155300	18996620	5020	5020	5020	5020	0
296	20240219	155200	18996620	5020	5020	5020	5020	0
297	20240219	155100	18996620	5020	5020	5020	5020	0
298	20240219	155000	18996620	5020	5020	5020	5020	0
299	20240219	154900	18996620	5020	5020	5020	5020	0
300	20240219	154800	18996620	5020	5020	5020	5020	0
301	20240219	154700	18996620	5020	5020	5020	5020	0
302	20240219	154600	18996620	5020	5020	5020	5020	30
303	20240219	154500	18996620	5020	5020	5020	5020	0
304	20240219	154400	18996620	5020	5020	5020	5020	0
305	20240219	154300	18996620	5020	5020	5020	5020	0
306	20240219	154200	18996620	5020	5020	5020	5020	0
307	20240219	154100	18996620	5020	5020	5020	5020	0
308	20240219	154000	18996620	5020	5020	5020	5020	0
309	20240219	153900	18996620	5020	5020	5020	5020	0
310	20240219	153800	18996620	5020	5020	5020	5020	0
311	20240219	153700	18996620	5020	5020	5020	5020	0
312	20240219	153600	18996620	5020	5020	5020	5020	0
313	20240219	153500	18996620	5020	5020	5020	5020	0
314	20240219	153400	18996620	5020	5020	5020	5020	0
315	20240219	153300	18996620	5020	5020	5020	5020	0
316	20240219	153200	18996620	5020	5020	5020	5020	0
317	20240219	153100	18996620	5020	5020	5020	5020	0
318	20240219	153000	18996620	5020	5020	5020	5020	30
319	20240219	152900	18846020	5010	5010	5010	5010	0
320	20240219	152800	18846020	5010	5010	5010	5010	0
321	20240219	152700	18846020	5010	5010	5010	5010	0
322	20240219	152600	18846020	5010	5010	5010	5010	0
323	20240219	152500	18846020	5010	5010	5010	5010	0
324	20240219	152400	18846020	5010	5010	5010	5010	0
325	20240219	152300	18846020	5010	5010	5010	5010	0
326	20240219	152200	18846020	5010	5010	5010	5010	0
327	20240219	152100	18846020	5010	5010	5010	5010	0
328	20240219	152000	18846020	5010	5010	5010	5010	0
329	20240219	151900	18846020	5010	5010	5010	5010	0
330	20240219	151800	18846020	5010	5010	5010	5010	0
331	20240219	151700	18846020	5010	5010	5010	5010	0
332	20240219	151600	18846020	5010	5010	5010	5010	73
333	20240219	151500	18480290	5020	5020	5020	5020	0
334	20240219	151400	18480290	5020	5020	5020	5020	0
335	20240219	151300	18480290	5020	5020	5020	5020	0
336	20240219	151200	18480290	5020	5020	5020	5020	0
337	20240219	151100	18480290	5020	5020	5020	5020	0
338	20240219	151000	18480290	5020	5020	5020	5020	0
339	20240219	150900	18480290	5020	5020	5020	5020	0
340	20240219	150800	18480290	5020	5020	5020	5020	0
341	20240219	150700	18480290	5020	5020	5020	5020	0
342	20240219	150600	18480290	5020	5020	5020	5020	0
343	20240219	150500	18480290	5020	5020	5020	5020	0
344	20240219	150400	18480290	5020	5020	5020	5020	0
345	20240219	150300	18480290	5020	5020	5020	5020	0
346	20240219	150200	18480290	5020	5020	5020	5020	0
347	20240219	150100	18480290	5020	5020	5020	5020	0
348	20240219	150000	18480290	5020	5020	5020	5020	0
349	20240219	145900	18480290	5020	5020	5020	5020	0
350	20240219	145800	18480290	5020	5010	5020	5010	51
351	20240219	145700	18224770	5020	5020	5020	5020	0
352	20240219	145600	18224770	5020	5020	5020	5020	0
353	20240219	145500	18224770	5020	5020	5020	5020	0
354	20240219	145400	18224770	5020	5020	5020	5020	0
355	20240219	145300	18224770	5020	5020	5020	5020	0
356	20240219	145200	18224770	5020	5020	5020	5020	0
357	20240219	145100	18224770	5020	5020	5020	5020	0
358	20240219	145000	18224770	5020	5020	5020	5020	0
359	20240219	144900	18224770	5020	5020	5020	5020	0
360	20240219	144800	18224770	5020	5020	5020	5020	0
361	20240219	144700	18224770	5020	5020	5020	5020	0
362	20240219	144600	18224770	5020	5020	5020	5020	0
363	20240219	144500	18224770	5020	5020	5020	5020	0
364	20240219	144400	18224770	5020	5020	5020	5020	0
365	20240219	144300	18224770	5020	5020	5020	5020	0
366	20240219	144200	18224770	5020	5020	5020	5020	0
367	20240219	144100	18224770	5020	5000	5020	5000	29
368	20240219	144000	18079210	5000	5000	5000	5000	0
369	20240219	143900	18079210	5000	5000	5000	5000	0
370	20240219	143800	18079210	5000	5000	5000	5000	0
371	20240219	143700	18079210	5000	5000	5000	5000	0
372	20240219	143600	18079210	5000	5000	5000	5000	0
373	20240219	143500	18079210	5000	5000	5000	5000	0
374	20240219	143400	18079210	5000	5000	5000	5000	0
375	20240219	143300	18079210	5000	5000	5000	5000	0
376	20240219	143200	18079210	5000	5000	5000	5000	0
377	20240219	143100	18079210	5000	5010	5010	5000	2
378	20240219	143000	18069200	5000	5000	5000	5000	0
379	20240219	142900	18069200	5000	5000	5000	5000	0
380	20240219	142800	18069200	5000	5000	5000	5000	0
381	20240219	142700	18069200	5000	5000	5000	5000	0
382	20240219	142600	18069200	5000	5000	5000	5000	0
383	20240219	142500	18069200	5000	5000	5000	5000	0
384	20240219	142400	18069200	5000	5000	5000	5000	0
385	20240219	142300	18069200	5000	5000	5000	5000	0
386	20240219	142200	18069200	5000	5000	5000	5000	0
387	20240219	142100	18069200	5000	5000	5000	5000	0
388	20240219	142000	18069200	5000	5000	5000	5000	0
389	20240219	141900	18069200	5000	5000	5000	5000	0
390	20240219	141800	18069200	5000	5000	5000	5000	0
391	20240219	141700	18069200	5000	5000	5000	5000	0
392	20240219	141600	18069200	5000	5000	5000	5000	0
393	20240219	141500	18069200	5000	5000	5000	5000	0
394	20240219	141400	18069200	5000	5000	5000	5000	0
395	20240219	141300	18069200	5000	5000	5000	5000	0
396	20240219	141200	18069200	5000	5000	5000	5000	0
397	20240219	141100	18069200	5000	5000	5000	5000	1
398	20240219	141000	18064200	5000	5000	5000	5000	0
399	20240219	140900	18064200	5000	5000	5000	5000	0
400	20240219	140800	18064200	5000	5000	5000	5000	0
401	20240219	140700	18064200	5000	5000	5000	5000	0
402	20240219	140600	18064200	5000	5000	5000	5000	0
403	20240219	140500	18064200	5000	5000	5000	5000	0
404	20240219	140400	18064200	5000	5000	5000	5000	0
405	20240219	140300	18064200	5000	5000	5000	5000	0
406	20240219	140200	18064200	5000	5000	5000	5000	0
407	20240219	140100	18064200	5000	5000	5000	5000	2
408	20240219	140000	18054200	5000	5000	5000	5000	0
409	20240219	135900	18054200	5000	5000	5000	5000	0
410	20240219	135800	18054200	5000	5000	5000	5000	0
411	20240219	135700	18054200	5000	5000	5000	5000	0
412	20240219	135600	18054200	5000	5000	5000	5000	0
413	20240219	135500	18054200	5000	5000	5000	5000	0
414	20240219	135400	18054200	5000	5000	5000	5000	100
415	20240219	135300	17554200	5000	5000	5000	5000	0
416	20240219	135200	17554200	5000	5000	5000	5000	0
417	20240219	135100	17554200	5000	5000	5000	5000	1
418	20240219	135000	17549200	5000	5000	5000	5000	0
419	20240219	134900	17549200	5000	5000	5000	5000	0
420	20240219	134800	17549200	5000	5000	5000	5000	1
421	20240219	134700	17544200	5000	5000	5000	5000	0
422	20240219	134600	17544200	5000	5010	5010	5000	520
423	20240219	134500	14944130	5010	5010	5010	5010	0
424	20240219	134400	14944130	5010	5010	5010	5010	0
425	20240219	134300	14944130	5010	5010	5010	5010	0
426	20240219	134200	14944130	5010	5010	5010	5010	0
427	20240219	134100	14944130	5010	5010	5010	5010	2
428	20240219	134000	14934110	5010	5010	5010	5010	0
429	20240219	133900	14934110	5010	5010	5010	5010	0
430	20240219	133800	14934110	5010	5010	5010	5010	0
431	20240219	133700	14934110	5010	5010	5010	5010	0
432	20240219	133600	14934110	5010	5010	5010	5010	0
433	20240219	133500	14934110	5010	5010	5010	5010	0
434	20240219	133400	14934110	5010	5010	5010	5010	0
435	20240219	133300	14934110	5010	5010	5010	5010	1
436	20240219	133200	14929100	5010	5010	5010	5010	9
437	20240219	133100	14884010	5000	5000	5000	5000	1
438	20240219	133000	14879010	5000	5000	5000	5000	0
439	20240219	132900	14879010	5000	5000	5000	5000	0
440	20240219	132800	14879010	5000	5000	5000	5000	0
441	20240219	132700	14879010	5000	5000	5000	5000	0
442	20240219	132600	14879010	5000	5000	5000	5000	0
443	20240219	132500	14879010	5000	5000	5000	5000	0
444	20240219	132400	14879010	5000	5000	5000	5000	0
445	20240219	132300	14879010	5000	5000	5000	5000	0
446	20240219	132200	14879010	5000	5000	5000	5000	2
447	20240219	132100	14869010	5010	5010	5010	5010	0
448	20240219	132000	14869010	5010	5010	5010	5010	0
449	20240219	131900	14869010	5010	5010	5010	5010	0
450	20240219	131800	14869010	5010	5010	5010	5010	0
451	20240219	131700	14869010	5010	5010	5010	5010	0
452	20240219	131600	14869010	5010	5010	5010	5010	0
453	20240219	131500	14869010	5010	5010	5010	5010	0
454	20240219	131400	14869010	5010	5010	5010	5010	0
455	20240219	131300	14869010	5010	5010	5010	5010	0
456	20240219	131200	14869010	5010	5010	5010	5010	0
457	20240219	131100	14869010	5010	5010	5010	5010	0
458	20240219	131000	14869010	5010	5010	5010	5010	3
459	20240219	130900	14853980	5010	5010	5010	5010	0
460	20240219	130800	14853980	5010	5010	5010	5010	0
461	20240219	130700	14853980	5010	5010	5010	5010	0
462	20240219	130600	14853980	5010	5010	5010	5010	0
463	20240219	130500	14853980	5010	5010	5010	5010	0
464	20240219	130400	14853980	5010	5010	5010	5010	0
465	20240219	130300	14853980	5010	5010	5010	5010	0
466	20240219	130200	14853980	5010	5010	5010	5010	0
467	20240219	130100	14853980	5010	5010	5010	5010	1
468	20240219	130000	14848970	5010	5010	5010	5010	0
469	20240219	125900	14848970	5010	5010	5010	5010	3
470	20240219	125800	14833940	5010	5010	5010	5010	0
471	20240219	125700	14833940	5010	5010	5010	5010	0
472	20240219	125600	14833940	5010	5010	5010	5010	95
473	20240219	125500	14357990	5010	5010	5010	5010	0
474	20240219	125400	14357990	5010	5010	5010	5010	0
475	20240219	125300	14357990	5010	5010	5010	5010	0
476	20240219	125200	14357990	5010	5010	5010	5010	0
477	20240219	125100	14357990	5010	5010	5010	5010	0
478	20240219	125000	14357990	5010	5010	5010	5010	2
479	20240219	124900	14347970	5000	5000	5000	5000	178
480	20240219	124800	13457970	5010	5010	5010	5010	3
481	20240219	124700	13442940	5010	5010	5010	5010	0
482	20240219	124600	13442940	5010	5010	5010	5010	0
483	20240219	124500	13442940	5010	5010	5010	5010	0
484	20240219	124400	13442940	5010	5010	5010	5010	0
485	20240219	124300	13442940	5010	5010	5010	5010	0
486	20240219	124200	13442940	5010	5010	5010	5010	0
487	20240219	124100	13442940	5010	5010	5010	5010	2
488	20240219	124000	13432920	5010	5000	5010	5000	311
489	20240219	123900	11877810	5010	5010	5010	5010	5
490	20240219	123800	11852760	5010	5010	5010	5010	0
491	20240219	123700	11852760	5010	5010	5010	5010	0
492	20240219	123600	11852760	5010	5010	5010	5010	0
493	20240219	123500	11852760	5010	5010	5010	5010	0
494	20240219	123400	11852760	5010	5010	5010	5010	0
495	20240219	123300	11852760	5010	5010	5010	5010	0
496	20240219	123200	11852760	5010	5010	5010	5010	0
497	20240219	123100	11852760	5010	5010	5010	5010	1
498	20240219	123000	11847750	5010	5010	5010	5010	0
499	20240219	122900	11847750	5010	5010	5010	5010	0
500	20240219	122800	11847750	5010	5010	5010	5010	0
501	20240219	122700	11847750	5010	5010	5010	5010	0
502	20240219	122600	11847750	5010	5010	5010	5010	0
503	20240219	122500	11847750	5010	5010	5010	5010	0
504	20240219	122400	11847750	5010	5010	5010	5010	0
505	20240219	122300	11847750	5010	5010	5010	5010	0
506	20240219	122200	11847750	5010	5010	5010	5010	0
507	20240219	122100	11847750	5010	5010	5010	5010	0
508	20240219	122000	11847750	5010	5010	5010	5010	0
509	20240219	121900	11847750	5010	5010	5010	5010	0
510	20240219	121800	11847750	5010	5010	5010	5010	0
511	20240219	121700	11847750	5010	5010	5010	5010	0
512	20240219	121600	11847750	5010	5010	5010	5010	0
513	20240219	121500	11847750	5010	5010	5010	5010	0
514	20240219	121400	11847750	5010	5010	5010	5010	0
515	20240219	121300	11847750	5010	5010	5010	5010	0
516	20240219	121200	11847750	5010	5010	5010	5010	0
517	20240219	121100	11847750	5010	5010	5010	5010	2
518	20240219	121000	11837730	5010	5010	5010	5010	0
519	20240219	120900	11837730	5010	5010	5010	5010	0
520	20240219	120800	11837730	5010	5010	5010	5010	0
521	20240219	120700	11837730	5010	5010	5010	5010	0
522	20240219	120600	11837730	5010	5010	5010	5010	0
523	20240219	120500	11837730	5010	5010	5010	5010	0
524	20240219	120400	11837730	5010	5010	5010	5010	0
525	20240219	120300	11837730	5010	5010	5010	5010	0
526	20240219	120200	11837730	5010	5010	5010	5010	0
527	20240219	120100	11837730	5010	5020	5020	5010	203
528	20240219	120000	10820590	5040	5040	5040	5040	0
529	20240219	115900	10820590	5040	5040	5040	5040	0
530	20240219	115800	10820590	5040	5040	5040	5040	0
531	20240219	115700	10820590	5040	5040	5040	5040	0
532	20240219	115600	10820590	5040	5040	5040	5040	0
533	20240219	115500	10820590	5040	5040	5040	5040	0
534	20240219	115400	10820590	5040	5040	5040	5040	0
535	20240219	115300	10820590	5040	5040	5040	5040	0
536	20240219	115200	10820590	5040	5040	5040	5040	0
537	20240219	115100	10820590	5040	5020	5040	5020	303
538	20240219	115000	9294850	5010	5010	5010	5010	0
539	20240219	114900	9294850	5010	5010	5010	5010	0
540	20240219	114800	9294850	5010	5010	5010	5010	0
541	20240219	114700	9294850	5010	5010	5010	5010	0
542	20240219	114600	9294850	5010	5010	5010	5010	0
543	20240219	114500	9294850	5010	5010	5010	5010	0
544	20240219	114400	9294850	5010	5010	5010	5010	0
545	20240219	114300	9294850	5010	5010	5010	5010	0
546	20240219	114200	9294850	5010	5010	5010	5010	0
547	20240219	114100	9294850	5010	5010	5010	5010	0
548	20240219	114000	9294850	5010	5010	5010	5010	0
549	20240219	113900	9294850	5010	5010	5010	5010	0
550	20240219	113800	9294850	5010	5010	5010	5010	0
551	20240219	113700	9294850	5010	5010	5010	5010	0
552	20240219	113600	9294850	5010	5010	5010	5010	0
553	20240219	113500	9294850	5010	5010	5010	5010	2
554	20240219	113400	9284830	5000	5000	5000	5000	0
555	20240219	113300	9284830	5000	5000	5000	5000	0
556	20240219	113200	9284830	5000	5000	5000	5000	0
557	20240219	113100	9284830	5000	5000	5000	5000	3
558	20240219	113000	9269830	5000	5000	5000	5000	0
559	20240219	112900	9269830	5000	5000	5000	5000	0
560	20240219	112800	9269830	5000	5000	5000	5000	0
561	20240219	112700	9269830	5000	5000	5000	5000	0
562	20240219	112600	9269830	5000	5010	5010	5000	190
563	20240219	112500	8319520	5000	5000	5000	5000	0
564	20240219	112400	8319520	5000	5000	5000	5000	1
565	20240219	112300	8314520	5000	5000	5000	5000	0
566	20240219	112200	8314520	5000	5030	5030	5000	20
567	20240219	112100	8214490	5060	5060	5060	5060	0
568	20240219	112000	8214490	5060	5060	5060	5060	0
569	20240219	111900	8214490	5060	5060	5060	5060	1
570	20240219	111800	8209430	5050	5050	5050	5050	0
571	20240219	111700	8209430	5050	5050	5050	5050	0
572	20240219	111600	8209430	5050	5050	5050	5050	0
573	20240219	111500	8209430	5050	5050	5050	5050	0
574	20240219	111400	8209430	5050	5050	5050	5050	0
575	20240219	111300	8209430	5050	5050	5050	5050	0
576	20240219	111200	8209430	5050	5050	5050	5050	14
577	20240219	111100	8138730	5050	5040	5050	5040	6
578	20240219	111000	8108440	5040	5040	5040	5040	0
579	20240219	110900	8108440	5040	5040	5040	5040	0
580	20240219	110800	8108440	5040	5040	5040	5040	0
581	20240219	110700	8108440	5040	5040	5040	5040	0
582	20240219	110600	8108440	5040	5040	5040	5040	208
583	20240219	110500	7060120	5040	5040	5040	5040	0
584	20240219	110400	7060120	5040	5040	5040	5040	4
585	20240219	110300	7039960	5030	5030	5030	5030	0
586	20240219	110200	7039960	5030	5030	5030	5030	0
587	20240219	110100	7039960	5030	5030	5030	5030	1
588	20240219	110000	7034930	5030	5030	5030	5030	0
589	20240219	105900	7034930	5030	5040	5040	5030	302
590	20240219	105800	5512870	5030	5030	5030	5030	0
591	20240219	105700	5512870	5030	5030	5030	5030	0
592	20240219	105600	5512870	5030	5030	5030	5030	0
593	20240219	105500	5512870	5030	5030	5030	5030	0
594	20240219	105400	5512870	5030	5030	5030	5030	0
595	20240219	105300	5512870	5030	5030	5030	5030	0
596	20240219	105200	5512870	5030	5030	5030	5030	0
597	20240219	105100	5512870	5030	5030	5030	5030	1
598	20240219	105000	5507840	5030	5030	5030	5030	0
599	20240219	104900	5507840	5030	5030	5030	5030	1
600	20240219	104800	5502810	5030	5030	5030	5030	14
601	20240219	104700	5432390	5030	5030	5030	5030	20
602	20240219	104600	5331790	4985	4985	4985	4985	0
603	20240219	104500	5331790	4985	4985	4985	4985	4
604	20240219	104400	5311850	5030	5030	5030	5030	0
605	20240219	104300	5311850	5030	5030	5030	5030	0
606	20240219	104200	5311850	5030	5030	5030	5030	0
607	20240219	104100	5311850	5030	5030	5030	5030	0
608	20240219	104000	5311850	5030	5030	5030	5030	57
609	20240219	103900	5025140	5030	5030	5030	5030	0
610	20240219	103800	5025140	5030	5030	5030	5030	13
611	20240219	103700	4959750	5030	5010	5030	5010	5
612	20240219	103600	4934620	5000	5000	5000	5000	1
613	20240219	103500	4929620	5000	5000	5000	5000	0
614	20240219	103400	4929620	5000	5000	5000	5000	0
615	20240219	103300	4929620	5000	5000	5000	5000	0
616	20240219	103200	4929620	5000	5000	5000	5000	0
617	20240219	103100	4929620	5000	5000	5000	5000	1
618	20240219	103000	4924620	5000	5000	5000	5000	0
619	20240219	102900	4924620	5000	5000	5000	5000	0
620	20240219	102800	4924620	5000	5000	5000	5000	0
621	20240219	102700	4924620	5000	5000	5000	5000	0
622	20240219	102600	4924620	5000	5000	5000	5000	1
623	20240219	102500	4919620	5000	5000	5000	5000	0
624	20240219	102400	4919620	5000	5000	5000	5000	291
625	20240219	102300	3464620	5010	5010	5010	5010	0
626	20240219	102200	3464620	5010	5010	5010	5010	0
627	20240219	102100	3464620	5010	5010	5010	5010	0
628	20240219	102000	3464620	5010	5010	5010	5010	0
629	20240219	101900	3464620	5010	5010	5010	5010	0
630	20240219	101800	3464620	5010	5010	5010	5010	1
631	20240219	101700	3459610	5000	5000	5000	5000	17
632	20240219	101600	3374610	5000	5000	5000	5000	0
633	20240219	101500	3374610	5000	5000	5000	5000	0
634	20240219	101400	3374610	5000	5000	5000	5000	0
635	20240219	101300	3374610	5000	5000	5000	5000	0
636	20240219	101200	3374610	5000	5000	5000	5000	0
637	20240219	101100	3374610	5000	5000	5000	5000	4
638	20240219	101000	3354610	5030	5030	5030	5030	0
639	20240219	100900	3354610	5030	5030	5030	5030	0
640	20240219	100800	3354610	5030	5030	5030	5030	0
641	20240219	100700	3354610	5030	5030	5030	5030	0
642	20240219	100600	3354610	5030	5030	5030	5030	0
643	20240219	100500	3354610	5030	5030	5030	5030	0
644	20240219	100400	3354610	5030	5030	5030	5030	0
645	20240219	100300	3354610	5030	5030	5030	5030	0
646	20240219	100200	3354610	5030	5030	5030	5030	0
647	20240219	100100	3354610	5030	5030	5030	5030	0
648	20240219	100000	3354610	5030	5030	5030	5030	0
649	20240219	095900	3354610	5030	5030	5030	5030	0
650	20240219	095800	3354610	5030	5030	5030	5030	0
651	20240219	095700	3354610	5030	5030	5030	5030	0
652	20240219	095600	3354610	5030	5030	5030	5030	0
653	20240219	095500	3354610	5030	5030	5030	5030	0
654	20240219	095400	3354610	5030	5030	5030	5030	0
655	20240219	095300	3354610	5030	5030	5030	5030	0
656	20240219	095200	3354610	5030	5030	5030	5030	0
657	20240219	095100	3354610	5030	5030	5030	5030	0
658	20240219	095000	3354610	5030	5030	5030	5030	100
659	20240219	094900	2851610	5030	5030	5030	5030	0
660	20240219	094800	2851610	5030	5030	5030	5030	0
661	20240219	094700	2851610	5030	5030	5030	5030	0
662	20240219	094600	2851610	5030	5030	5030	5030	0
663	20240219	094500	2851610	5030	5030	5030	5030	1
664	20240219	094400	2846580	5030	5030	5030	5030	0
665	20240219	094300	2846580	5030	5030	5030	5030	2
666	20240219	094200	2836520	5030	5030	5030	5030	100
667	20240219	094100	2333520	5040	5040	5040	5040	0
668	20240219	094000	2333520	5040	5040	5040	5040	0
669	20240219	093900	2333520	5040	5040	5040	5040	0
670	20240219	093800	2333520	5040	5040	5040	5040	0
671	20240219	093700	2333520	5040	5040	5040	5040	0
672	20240219	093600	2333520	5040	5040	5040	5040	0
673	20240219	093500	2333520	5040	5040	5040	5040	0
674	20240219	093400	2333520	5040	5040	5040	5040	0
675	20240219	093300	2333520	5040	5040	5040	5040	0
676	20240219	093200	2333520	5040	5040	5040	5040	0
677	20240219	093100	2333520	5040	5040	5040	5040	0
678	20240219	093000	2333520	5040	5040	5040	5040	0
679	20240219	092900	2333520	5040	5040	5040	5040	0
680	20240219	092800	2333520	5040	5040	5040	5040	0
681	20240219	092700	2333520	5040	5040	5040	5040	0
682	20240219	092600	2333520	5040	5040	5040	5040	0
683	20240219	092500	2333520	5040	5040	5040	5040	0
684	20240219	092400	2333520	5040	5040	5040	5040	0
685	20240219	092300	2333520	5040	5040	5040	5040	0
686	20240219	092200	2333520	5040	5040	5040	5040	8
687	20240219	092100	2293200	5040	5040	5040	5040	0
688	20240219	092000	2293200	5040	5040	5040	5040	0
689	20240219	091900	2293200	5040	5040	5040	5040	0
690	20240219	091800	2293200	5040	5040	5040	5040	0
691	20240219	091700	2293200	5040	5040	5040	5040	0
692	20240219	091600	2293200	5040	5040	5040	5040	0
693	20240219	091500	2293200	5040	5040	5040	5040	207
694	20240219	091400	1249920	5040	5040	5040	5040	1
695	20240219	091300	1244880	5040	5040	5040	5040	1
696	20240219	091200	1239840	5040	5040	5040	5040	0
697	20240219	091100	1239840	5040	5040	5040	5040	43
698	20240219	091000	1023120	5040	5040	5040	5040	73
699	20240219	090900	655200	5040	5040	5040	5040	0
700	20240219	090800	655200	5040	5040	5040	5040	67
701	20240219	090700	317520	5040	5040	5040	5040	0
702	20240219	090600	317520	5040	5040	5040	5040	50
703	20240219	090500	65520	5040	5040	5040	5040	11
704	20240219	090400	10080	5040	5040	5040	5040	0
705	20240219	090300	10080	5040	5040	5040	5040	0
706	20240219	090200	10080	5040	5040	5040	5040	1
707	20240219	090100	5040	5040	5040	5040	5040	0
708	20240219	090000	5040	5040	5040	5040	5040	1