KissMeData/109740/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	200800	32991605	4980	4980	4980	4980	210
3	20240219	200700	32991605	4980	4980	4980	4980	0
4	20240219	200600	32991605	4980	4980	4980	4980	0
5	20240219	200500	32991605	4980	4980	4980	4980	0
6	20240219	200400	32991605	4980	4980	4980	4980	0
7	20240219	200300	32991605	4980	4980	4980	4980	0
8	20240219	200200	32991605	4980	4980	4980	4980	0
9	20240219	200100	32991605	4980	4980	4980	4980	0
10	20240219	200000	32991605	4980	4980	4980	4980	0
11	20240219	195900	32991605	4980	4980	4980	4980	0
12	20240219	195800	32991605	4980	4980	4980	4980	0
13	20240219	195700	32991605	4980	4980	4980	4980	0
14	20240219	195600	32991605	4980	4980	4980	4980	0
15	20240219	195500	32991605	4980	4980	4980	4980	0
16	20240219	195400	32991605	4980	4980	4980	4980	0
17	20240219	195300	32991605	4980	4980	4980	4980	0
18	20240219	195200	32991605	4980	4980	4980	4980	0
19	20240219	195100	32991605	4980	4980	4980	4980	0
20	20240219	195000	32991605	4980	4980	4980	4980	0
21	20240219	194900	32991605	4980	4980	4980	4980	0
22	20240219	194800	32991605	4980	4980	4980	4980	0
23	20240219	194700	32991605	4980	4980	4980	4980	0
24	20240219	194600	32991605	4980	4980	4980	4980	0
25	20240219	194500	32991605	4980	4980	4980	4980	0
26	20240219	194400	32991605	4980	4980	4980	4980	0
27	20240219	194300	32991605	4980	4980	4980	4980	0
28	20240219	194200	32991605	4980	4980	4980	4980	0
29	20240219	194100	32991605	4980	4980	4980	4980	0
30	20240219	194000	32991605	4980	4980	4980	4980	0
31	20240219	193900	32991605	4980	4980	4980	4980	0
32	20240219	193800	32991605	4980	4980	4980	4980	210
33	20240219	193700	32991605	4980	4980	4980	4980	0
34	20240219	193600	32991605	4980	4980	4980	4980	0
35	20240219	193500	32991605	4980	4980	4980	4980	0
36	20240219	193400	32991605	4980	4980	4980	4980	0
37	20240219	193300	32991605	4980	4980	4980	4980	0
38	20240219	193200	32991605	4980	4980	4980	4980	0
39	20240219	193100	32991605	4980	4980	4980	4980	0
40	20240219	193000	32991605	4980	4980	4980	4980	0
41	20240219	192900	32991605	4980	4980	4980	4980	0
42	20240219	192800	32991605	4980	4980	4980	4980	0
43	20240219	192700	32991605	4980	4980	4980	4980	0
44	20240219	192600	32991605	4980	4980	4980	4980	0
45	20240219	192500	32991605	4980	4980	4980	4980	0
46	20240219	192400	32991605	4980	4980	4980	4980	0
47	20240219	192300	32991605	4980	4980	4980	4980	0
48	20240219	192200	32991605	4980	4980	4980	4980	0
49	20240219	192100	32991605	4980	4980	4980	4980	0
50	20240219	192000	32991605	4980	4980	4980	4980	0
51	20240219	191900	32991605	4980	4980	4980	4980	0
52	20240219	191800	32991605	4980	4980	4980	4980	0
53	20240219	191700	32991605	4980	4980	4980	4980	0
54	20240219	191600	32991605	4980	4980	4980	4980	0
55	20240219	191500	32991605	4980	4980	4980	4980	0
56	20240219	191400	32991605	4980	4980	4980	4980	0
57	20240219	191300	32991605	4980	4980	4980	4980	0
58	20240219	191200	32991605	4980	4980	4980	4980	0
59	20240219	191100	32991605	4980	4980	4980	4980	0
60	20240219	191000	32991605	4980	4980	4980	4980	0
61	20240219	190900	32991605	4980	4980	4980	4980	0
62	20240219	190800	32991605	4980	4980	4980	4980	210
63	20240219	190700	32991605	4980	4980	4980	4980	0
64	20240219	190600	32991605	4980	4980	4980	4980	0
65	20240219	190500	32991605	4980	4980	4980	4980	0
66	20240219	190400	32991605	4980	4980	4980	4980	0
67	20240219	190300	32991605	4980	4980	4980	4980	0
68	20240219	190200	32991605	4980	4980	4980	4980	0
69	20240219	190100	32991605	4980	4980	4980	4980	0
70	20240219	190000	32991605	4980	4980	4980	4980	0
71	20240219	185900	32991605	4980	4980	4980	4980	0
72	20240219	185800	32991605	4980	4980	4980	4980	0
73	20240219	185700	32991605	4980	4980	4980	4980	0
74	20240219	185600	32991605	4980	4980	4980	4980	0
75	20240219	185500	32991605	4980	4980	4980	4980	0
76	20240219	185400	32991605	4980	4980	4980	4980	0
77	20240219	185300	32991605	4980	4980	4980	4980	0
78	20240219	185200	32991605	4980	4980	4980	4980	0
79	20240219	185100	32991605	4980	4980	4980	4980	0
80	20240219	185000	32991605	4980	4980	4980	4980	0
81	20240219	184900	32991605	4980	4980	4980	4980	0
82	20240219	184800	32991605	4980	4980	4980	4980	0
83	20240219	184700	32991605	4980	4980	4980	4980	0
84	20240219	184600	32991605	4980	4980	4980	4980	0
85	20240219	184500	32991605	4980	4980	4980	4980	0
86	20240219	184400	32991605	4980	4980	4980	4980	0
87	20240219	184300	32991605	4980	4980	4980	4980	0
88	20240219	184200	32991605	4980	4980	4980	4980	0
89	20240219	184100	32991605	4980	4980	4980	4980	0
90	20240219	184000	32991605	4980	4980	4980	4980	0
91	20240219	183900	32991605	4980	4980	4980	4980	0
92	20240219	183800	32991605	4980	4980	4980	4980	210
93	20240219	183700	32991605	4980	4980	4980	4980	0
94	20240219	183600	32991605	4980	4980	4980	4980	0
95	20240219	183500	32991605	4980	4980	4980	4980	0
96	20240219	183400	32991605	4980	4980	4980	4980	0
97	20240219	183300	32991605	4980	4980	4980	4980	0
98	20240219	183200	32991605	4980	4980	4980	4980	0
99	20240219	183100	32991605	4980	4980	4980	4980	0
100	20240219	183000	32991605	4980	4980	4980	4980	0
101	20240219	182900	32991605	4980	4980	4980	4980	0
102	20240219	182800	32991605	4980	4980	4980	4980	0
103	20240219	182700	32991605	4980	4980	4980	4980	0
104	20240219	182600	32991605	4980	4980	4980	4980	0
105	20240219	182500	32991605	4980	4980	4980	4980	0
106	20240219	182400	32991605	4980	4980	4980	4980	0
107	20240219	182300	32991605	4980	4980	4980	4980	0
108	20240219	182200	32991605	4980	4980	4980	4980	0
109	20240219	182100	32991605	4980	4980	4980	4980	0
110	20240219	182000	32991605	4980	4980	4980	4980	0
111	20240219	181900	32991605	4980	4980	4980	4980	0
112	20240219	181800	32991605	4980	4980	4980	4980	0
113	20240219	181700	32991605	4980	4980	4980	4980	0
114	20240219	181600	32991605	4980	4980	4980	4980	0
115	20240219	181500	32991605	4980	4980	4980	4980	0
116	20240219	181400	32991605	4980	4980	4980	4980	0
117	20240219	181300	32991605	4980	4980	4980	4980	0
118	20240219	181200	32991605	4980	4980	4980	4980	0
119	20240219	181100	32991605	4980	4980	4980	4980	0
120	20240219	181000	32991605	4980	4980	4980	4980	0
121	20240219	180900	32991605	4980	4980	4980	4980	0
122	20240219	180800	32991605	4980	4980	4980	4980	210
123	20240219	180700	32991605	4980	4980	4980	4980	0
124	20240219	180600	32991605	4980	4980	4980	4980	0
125	20240219	180500	32991605	4980	4980	4980	4980	0
126	20240219	180400	32991605	4980	4980	4980	4980	0
127	20240219	180300	32991605	4980	4980	4980	4980	0
128	20240219	180200	32991605	4980	4980	4980	4980	0
129	20240219	180100	32991605	4980	4980	4980	4980	0
130	20240219	180000	32991605	4980	4980	4980	4980	0
131	20240219	175900	32991605	4980	4980	4980	4980	0
132	20240219	175800	32991605	4980	4980	4980	4980	0
133	20240219	175700	32991605	4980	4980	4980	4980	0
134	20240219	175600	32991605	4980	4980	4980	4980	0
135	20240219	175500	32991605	4980	4980	4980	4980	0
136	20240219	175400	32991605	4980	4980	4980	4980	0
137	20240219	175300	32991605	4980	4980	4980	4980	0
138	20240219	175200	32991605	4980	4980	4980	4980	0
139	20240219	175100	32991605	4980	4980	4980	4980	0
140	20240219	175000	32991605	4980	4980	4980	4980	0
141	20240219	174900	32991605	4980	4980	4980	4980	0
142	20240219	174800	32991605	4980	4980	4980	4980	0
143	20240219	174700	32991605	4980	4980	4980	4980	0
144	20240219	174600	32991605	4980	4980	4980	4980	0
145	20240219	174500	32991605	4980	4980	4980	4980	0
146	20240219	174400	32991605	4980	4980	4980	4980	0
147	20240219	174300	32991605	4980	4980	4980	4980	0
148	20240219	174200	32991605	4980	4980	4980	4980	0
149	20240219	174100	32991605	4980	4980	4980	4980	0
150	20240219	174000	32991605	4980	4980	4980	4980	0
151	20240219	173900	32991605	4980	4980	4980	4980	0
152	20240219	173800	32991605	4980	4980	4980	4980	210
153	20240219	173700	32991605	4980	4980	4980	4980	0
154	20240219	173600	32991605	4980	4980	4980	4980	0
155	20240219	173500	32991605	4980	4980	4980	4980	0
156	20240219	173400	32991605	4980	4980	4980	4980	0
157	20240219	173300	32991605	4980	4980	4980	4980	0
158	20240219	173200	32991605	4980	4980	4980	4980	0
159	20240219	173100	32991605	4980	4980	4980	4980	0
160	20240219	173000	32991605	4980	4980	4980	4980	0
161	20240219	172900	32991605	4980	4980	4980	4980	0
162	20240219	172800	32991605	4980	4980	4980	4980	0
163	20240219	172700	32991605	4980	4980	4980	4980	0
164	20240219	172600	32991605	4980	4980	4980	4980	0
165	20240219	172500	32991605	4980	4980	4980	4980	0
166	20240219	172400	32991605	4980	4980	4980	4980	0
167	20240219	172300	32991605	4980	4980	4980	4980	0
168	20240219	172200	32991605	4980	4980	4980	4980	0
169	20240219	172100	32991605	4980	4980	4980	4980	0
170	20240219	172000	32991605	4980	4980	4980	4980	0
171	20240219	171900	32991605	4980	4980	4980	4980	0
172	20240219	171800	32991605	4980	4980	4980	4980	0
173	20240219	171700	32991605	4980	4980	4980	4980	0
174	20240219	171600	32991605	4980	4980	4980	4980	0
175	20240219	171500	32991605	4980	4980	4980	4980	0
176	20240219	171400	32991605	4980	4980	4980	4980	0
177	20240219	171300	32991605	4980	4980	4980	4980	0
178	20240219	171200	32991605	4980	4980	4980	4980	0
179	20240219	171100	32991605	4980	4980	4980	4980	0
180	20240219	171000	32991605	4980	4980	4980	4980	0
181	20240219	170900	32991605	4980	4980	4980	4980	0
182	20240219	170800	32991605	4980	4980	4980	4980	210
183	20240219	170700	32991605	4980	4980	4980	4980	0
184	20240219	170600	32991605	4980	4980	4980	4980	0
185	20240219	170500	32991605	4980	4980	4980	4980	0
186	20240219	170400	32991605	4980	4980	4980	4980	0
187	20240219	170300	32991605	4980	4980	4980	4980	0
188	20240219	170200	32991605	4980	4980	4980	4980	0
189	20240219	170100	32991605	4980	4980	4980	4980	0
190	20240219	170000	32991605	4980	4980	4980	4980	0
191	20240219	165900	32991605	4980	4980	4980	4980	0
192	20240219	165800	32991605	4980	4980	4980	4980	0
193	20240219	165700	32991605	4980	4980	4980	4980	0
194	20240219	165600	32991605	4980	4980	4980	4980	0
195	20240219	165500	32991605	4980	4980	4980	4980	0
196	20240219	165400	32991605	4980	4980	4980	4980	0
197	20240219	165300	32991605	4980	4980	4980	4980	0
198	20240219	165200	32991605	4980	4980	4980	4980	0
199	20240219	165100	32991605	4980	4980	4980	4980	0
200	20240219	165000	32991605	4980	4980	4980	4980	0
201	20240219	164900	32991605	4980	4980	4980	4980	0
202	20240219	164800	32991605	4980	4980	4980	4980	0
203	20240219	164700	32991605	4980	4980	4980	4980	0
204	20240219	164600	32991605	4980	4980	4980	4980	0
205	20240219	164500	32991605	4980	4980	4980	4980	0
206	20240219	164400	32991605	4980	4980	4980	4980	0
207	20240219	164300	32991605	4980	4980	4980	4980	0
208	20240219	164200	32991605	4980	4980	4980	4980	0
209	20240219	164100	32991605	4980	4980	4980	4980	0
210	20240219	164000	32991605	4980	4980	4980	4980	0
211	20240219	163900	32991605	4980	4980	4980	4980	0
212	20240219	163800	32991605	4980	4980	4980	4980	210
213	20240219	163700	32991605	4980	4980	4980	4980	0
214	20240219	163600	32991605	4980	4980	4980	4980	0
215	20240219	163500	32991605	4980	4980	4980	4980	0
216	20240219	163400	32991605	4980	4980	4980	4980	0
217	20240219	163300	32991605	4980	4980	4980	4980	0
218	20240219	163200	32991605	4980	4980	4980	4980	0
219	20240219	163100	32991605	4980	4980	4980	4980	0
220	20240219	163000	32991605	4980	4980	4980	4980	0
221	20240219	162900	32991605	4980	4980	4980	4980	0
222	20240219	162800	32991605	4980	4980	4980	4980	0
223	20240219	162700	32991605	4980	4980	4980	4980	0
224	20240219	162600	32991605	4980	4980	4980	4980	0
225	20240219	162500	32991605	4980	4980	4980	4980	0
226	20240219	162400	32991605	4980	4980	4980	4980	0
227	20240219	162300	32991605	4980	4980	4980	4980	0
228	20240219	162200	32991605	4980	4980	4980	4980	0
229	20240219	162100	32991605	4980	4980	4980	4980	0
230	20240219	162000	32991605	4980	4980	4980	4980	0
231	20240219	161900	32991605	4980	4980	4980	4980	0
232	20240219	161800	32991605	4980	4980	4980	4980	0
233	20240219	161700	32991605	4980	4980	4980	4980	0
234	20240219	161600	32991605	4980	4980	4980	4980	0
235	20240219	161500	32991605	4980	4980	4980	4980	0
236	20240219	161400	32991605	4980	4980	4980	4980	0
237	20240219	161300	32991605	4980	4980	4980	4980	0
238	20240219	161200	32991605	4980	4980	4980	4980	0
239	20240219	161100	32991605	4980	4980	4980	4980	0
240	20240219	161000	32991605	4980	4980	4980	4980	0
241	20240219	160900	32991605	4980	4980	4980	4980	0
242	20240219	160800	32991605	4980	4980	4980	4980	210
243	20240219	160700	32991605	4980	4980	4980	4980	0
244	20240219	160600	32991605	4980	4980	4980	4980	0
245	20240219	160500	32991605	4980	4980	4980	4980	0
246	20240219	160400	32991605	4980	4980	4980	4980	0
247	20240219	160300	32991605	4980	4980	4980	4980	0
248	20240219	160200	32991605	4980	4980	4980	4980	0
249	20240219	160100	32991605	4980	4980	4980	4980	0
250	20240219	160000	32991605	4980	4980	4980	4980	0
251	20240219	155900	32991605	4980	4980	4980	4980	0
252	20240219	155800	32991605	4980	4980	4980	4980	0
253	20240219	155700	32991605	4980	4980	4980	4980	0
254	20240219	155600	32991605	4980	4980	4980	4980	0
255	20240219	155500	32991605	4980	4980	4980	4980	0
256	20240219	155400	32991605	4980	4980	4980	4980	0
257	20240219	155300	32991605	4980	4980	4980	4980	0
258	20240219	155200	32991605	4980	4980	4980	4980	0
259	20240219	155100	32991605	4980	4980	4980	4980	0
260	20240219	155000	32991605	4980	4980	4980	4980	0
261	20240219	154900	32991605	4980	4980	4980	4980	0
262	20240219	154800	32991605	4980	4980	4980	4980	0
263	20240219	154700	32991605	4980	4980	4980	4980	0
264	20240219	154600	32991605	4980	4980	4980	4980	0
265	20240219	154500	32991605	4980	4980	4980	4980	0
266	20240219	154400	32991605	4980	4980	4980	4980	0
267	20240219	154300	32991605	4980	4980	4980	4980	0
268	20240219	154200	32991605	4980	4980	4980	4980	0
269	20240219	154100	32991605	4980	4980	4980	4980	0
270	20240219	154000	32991605	4980	4980	4980	4980	0
271	20240219	153900	32991605	4980	4980	4980	4980	0
272	20240219	153800	32991605	4980	4980	4980	4980	210
273	20240219	153700	32991605	4980	4980	4980	4980	0
274	20240219	153600	32991605	4980	4980	4980	4980	0
275	20240219	153500	32991605	4980	4980	4980	4980	0
276	20240219	153400	32991605	4980	4980	4980	4980	0
277	20240219	153300	32991605	4980	4980	4980	4980	0
278	20240219	153200	32991605	4980	4980	4980	4980	0
279	20240219	153100	32991605	4980	4980	4980	4980	0
280	20240219	153000	32991605	4980	4980	4980	4980	210
281	20240219	152900	31945805	4980	4980	4980	4980	0
282	20240219	152800	31945805	4980	4980	4980	4980	0
283	20240219	152700	31945805	4980	4980	4980	4980	0
284	20240219	152600	31945805	4980	4980	4980	4980	0
285	20240219	152500	31945805	4980	4980	4980	4980	0
286	20240219	152400	31945805	4980	4980	4980	4980	0
287	20240219	152300	31945805	4980	4980	4980	4980	0
288	20240219	152200	31945805	4980	4980	4980	4980	0
289	20240219	152100	31945805	4980	4980	4980	4980	0
290	20240219	152000	31945805	4980	4980	4980	4980	0
291	20240219	151900	31945805	4980	4980	4980	4980	0
292	20240219	151800	31945805	4980	4980	4980	4970	308
293	20240219	151700	30414635	4985	4985	4985	4985	0
294	20240219	151600	30414635	4985	4985	4985	4985	0
295	20240219	151500	30414635	4985	4985	4985	4985	0
296	20240219	151400	30414635	4985	4985	4985	4985	0
297	20240219	151300	30414635	4985	4985	4985	4985	0
298	20240219	151200	30414635	4985	4985	4985	4985	0
299	20240219	151100	30414635	4985	4980	4985	4970	707
300	20240219	151000	26900280	4985	4985	4985	4985	0
301	20240219	150900	26900280	4985	4985	4985	4985	0
302	20240219	150800	26900280	4985	4985	4985	4985	3
303	20240219	150700	26885325	4985	4985	4985	4985	0
304	20240219	150600	26885325	4985	4985	4985	4985	0
305	20240219	150500	26885325	4985	4985	4985	4985	0
306	20240219	150400	26885325	4985	4985	4985	4985	0
307	20240219	150300	26885325	4985	4980	4985	4980	4
308	20240219	150200	26865400	4985	4985	4985	4985	0
309	20240219	150100	26865400	4985	4985	4985	4985	0
310	20240219	150000	26865400	4985	4985	4985	4985	0
311	20240219	145900	26865400	4985	4985	4985	4985	0
312	20240219	145800	26865400	4985	4985	4985	4985	0
313	20240219	145700	26865400	4985	4985	4985	4985	0
314	20240219	145600	26865400	4985	4985	4985	4985	0
315	20240219	145500	26865400	4985	4985	4985	4985	0
316	20240219	145400	26865400	4985	4985	4985	4985	0
317	20240219	145300	26865400	4985	4985	4985	4985	0
318	20240219	145200	26865400	4985	4985	4985	4985	0
319	20240219	145100	26865400	4985	4985	4985	4985	0
320	20240219	145000	26865400	4985	4985	4985	4985	0
321	20240219	144900	26865400	4985	4985	4985	4985	2
322	20240219	144800	26855430	4985	4985	4985	4985	0
323	20240219	144700	26855430	4985	4985	4985	4985	1
324	20240219	144600	26850445	4980	4985	4985	4980	5
325	20240219	144500	26825530	4975	4975	4975	4975	500
326	20240219	144400	24338030	4975	4975	4975	4975	0
327	20240219	144300	24338030	4975	4975	4975	4975	0
328	20240219	144200	24338030	4975	4975	4975	4975	0
329	20240219	144100	24338030	4975	4975	4975	4975	0
330	20240219	144000	24338030	4975	4975	4975	4975	0
331	20240219	143900	24338030	4975	4975	4975	4975	0
332	20240219	143800	24338030	4975	4975	4975	4975	0
333	20240219	143700	24338030	4975	4975	4975	4975	0
334	20240219	143600	24338030	4975	4975	4975	4975	0
335	20240219	143500	24338030	4975	4975	4975	4975	0
336	20240219	143400	24338030	4975	4975	4975	4975	0
337	20240219	143300	24338030	4975	4975	4975	4975	0
338	20240219	143200	24338030	4975	4975	4975	4975	0
339	20240219	143100	24338030	4975	4975	4975	4975	0
340	20240219	143000	24338030	4975	4975	4975	4975	0
341	20240219	142900	24338030	4975	4980	4980	4975	163
342	20240219	142800	23526310	4990	4990	4990	4990	0
343	20240219	142700	23526310	4990	4990	4990	4990	0
344	20240219	142600	23526310	4990	4990	4990	4990	0
345	20240219	142500	23526310	4990	4990	4990	4990	0
346	20240219	142400	23526310	4990	4990	4990	4990	0
347	20240219	142300	23526310	4990	4990	4990	4990	0
348	20240219	142200	23526310	4990	4990	4990	4990	0
349	20240219	142100	23526310	4990	4990	4990	4990	0
350	20240219	142000	23526310	4990	4990	4990	4990	0
351	20240219	141900	23526310	4990	4990	4990	4990	1
352	20240219	141800	23521320	4980	4980	4980	4980	0
353	20240219	141700	23521320	4980	4980	4980	4980	0
354	20240219	141600	23521320	4980	4980	4980	4980	0
355	20240219	141500	23521320	4980	4980	4980	4980	10
356	20240219	141400	23471520	4980	4980	4980	4980	1
357	20240219	141300	23466540	4980	4980	4980	4980	420
358	20240219	141200	21374940	4980	4980	4980	4980	7
359	20240219	141100	21340080	4980	4990	4990	4980	207
360	20240219	141000	20307220	4990	4990	4990	4990	0
361	20240219	140900	20307220	4990	4990	4990	4990	0
362	20240219	140800	20307220	4990	4990	4990	4990	1
363	20240219	140700	20302230	4985	4985	4985	4985	0
364	20240219	140600	20302230	4985	4985	4985	4985	1
365	20240219	140500	20297245	4995	4995	4995	4995	0
366	20240219	140400	20297245	4995	4995	4995	4995	0
367	20240219	140300	20297245	4995	4995	4995	4995	0
368	20240219	140200	20297245	4995	4995	4995	4995	0
369	20240219	140100	20297245	4995	4995	4995	4995	0
370	20240219	140000	20297245	4995	4995	4995	4995	0
371	20240219	135900	20297245	4995	4995	4995	4995	0
372	20240219	135800	20297245	4995	4995	4995	4995	0
373	20240219	135700	20297245	4995	4995	4995	4995	0
374	20240219	135600	20297245	4995	4995	4995	4995	0
375	20240219	135500	20297245	4995	4995	4995	4995	0
376	20240219	135400	20297245	4995	4995	4995	4995	0
377	20240219	135300	20297245	4995	4995	4995	4995	0
378	20240219	135200	20297245	4995	4995	4995	4995	0
379	20240219	135100	20297245	4995	4995	4995	4995	0
380	20240219	135000	20297245	4995	4995	4995	4995	0
381	20240219	134900	20297245	4995	4995	4995	4995	0
382	20240219	134800	20297245	4995	4995	4995	4995	0
383	20240219	134700	20297245	4995	4990	4995	4990	7
384	20240219	134600	20262310	4990	4990	4990	4990	0
385	20240219	134500	20262310	4990	4990	4990	4990	0
386	20240219	134400	20262310	4990	4990	4990	4990	0
387	20240219	134300	20262310	4990	4990	4990	4990	0
388	20240219	134200	20262310	4990	4990	4990	4990	0
389	20240219	134100	20262310	4990	4990	4990	4990	0
390	20240219	134000	20262310	4990	4990	4990	4990	0
391	20240219	133900	20262310	4990	4990	4990	4990	0
392	20240219	133800	20262310	4990	4990	4990	4990	0
393	20240219	133700	20262310	4990	4990	4990	4990	0
394	20240219	133600	20262310	4990	4990	4990	4990	0
395	20240219	133500	20262310	4990	4990	4990	4990	0
396	20240219	133400	20262310	4990	4990	4990	4990	169
397	20240219	133300	19419000	4970	4970	4970	4970	0
398	20240219	133200	19419000	4970	4970	4970	4970	0
399	20240219	133100	19419000	4970	4970	4970	4970	0
400	20240219	133000	19419000	4970	4970	4970	4970	0
401	20240219	132900	19419000	4970	4970	4970	4970	0
402	20240219	132800	19419000	4970	4970	4970	4970	0
403	20240219	132700	19419000	4970	4970	4970	4970	0
404	20240219	132600	19419000	4970	4970	4970	4970	0
405	20240219	132500	19419000	4970	4970	4970	4970	0
406	20240219	132400	19419000	4970	4970	4970	4970	1
407	20240219	132300	19414030	4970	4970	4970	4970	0
408	20240219	132200	19414030	4970	4970	4970	4970	0
409	20240219	132100	19414030	4970	4970	4970	4970	0
410	20240219	132000	19414030	4970	4970	4970	4970	0
411	20240219	131900	19414030	4970	4970	4970	4970	0
412	20240219	131800	19414030	4970	4970	4970	4970	0
413	20240219	131700	19414030	4970	4970	4970	4970	19
414	20240219	131600	19319600	4970	4970	4970	4970	1
415	20240219	131500	19314630	4970	4970	4970	4970	0
416	20240219	131400	19314630	4970	4970	4970	4970	0
417	20240219	131300	19314630	4970	4970	4970	4970	0
418	20240219	131200	19314630	4970	4970	4970	4970	0
419	20240219	131100	19314630	4970	4970	4970	4970	0
420	20240219	131000	19314630	4970	4970	4970	4970	24
421	20240219	130900	19195350	4970	4970	4970	4970	475
422	20240219	130800	16834600	4970	4970	4970	4970	0
423	20240219	130700	16834600	4970	4970	4970	4970	0
424	20240219	130600	16834600	4970	4970	4970	4970	0
425	20240219	130500	16834600	4970	4970	4970	4970	0
426	20240219	130400	16834600	4970	4970	4970	4970	0
427	20240219	130300	16834600	4970	4970	4970	4970	0
428	20240219	130200	16834600	4970	4970	4970	4970	0
429	20240219	130100	16834600	4970	4970	4970	4970	50
430	20240219	130000	16586100	4995	4995	4995	4995	0
431	20240219	125900	16586100	4995	4995	4995	4995	0
432	20240219	125800	16586100	4995	4995	4995	4995	0
433	20240219	125700	16586100	4995	4995	4995	4995	0
434	20240219	125600	16586100	4995	4995	4995	4995	0
435	20240219	125500	16586100	4995	4995	4995	4995	0
436	20240219	125400	16586100	4995	4995	4995	4995	0
437	20240219	125300	16586100	4995	4995	4995	4995	0
438	20240219	125200	16586100	4995	4995	4995	4995	0
439	20240219	125100	16586100	4995	4995	4995	4995	0
440	20240219	125000	16586100	4995	4995	4995	4995	0
441	20240219	124900	16586100	4995	4995	4995	4995	0
442	20240219	124800	16586100	4995	4995	4995	4995	0
443	20240219	124700	16586100	4995	4995	4995	4995	0
444	20240219	124600	16586100	4995	4995	4995	4995	0
445	20240219	124500	16586100	4995	4995	4995	4995	0
446	20240219	124400	16586100	4995	4995	4995	4995	0
447	20240219	124300	16586100	4995	4995	4995	4995	10
448	20240219	124200	16536150	4995	4995	4995	4995	0
449	20240219	124100	16536150	4995	4995	4995	4995	0
450	20240219	124000	16536150	4995	4995	4995	4995	0
451	20240219	123900	16536150	4995	4995	4995	4995	0
452	20240219	123800	16536150	4995	4995	4995	4995	0
453	20240219	123700	16536150	4995	4995	4995	4995	0
454	20240219	123600	16536150	4995	4995	4995	4995	0
455	20240219	123500	16536150	4995	4995	4995	4995	0
456	20240219	123400	16536150	4995	4995	4995	4995	0
457	20240219	123300	16536150	4995	4995	4995	4995	0
458	20240219	123200	16536150	4995	4995	4995	4995	0
459	20240219	123100	16536150	4995	4995	4995	4995	0
460	20240219	123000	16536150	4995	4995	4995	4995	0
461	20240219	122900	16536150	4995	4995	4995	4995	0
462	20240219	122800	16536150	4995	4995	4995	4995	0
463	20240219	122700	16536150	4995	4995	4995	4995	0
464	20240219	122600	16536150	4995	4995	4995	4995	0
465	20240219	122500	16536150	4995	4995	4995	4995	0
466	20240219	122400	16536150	4995	4995	4995	4995	0
467	20240219	122300	16536150	4995	4995	4995	4995	0
468	20240219	122200	16536150	4995	4995	4995	4995	0
469	20240219	122100	16536150	4995	4995	4995	4995	0
470	20240219	122000	16536150	4995	4995	4995	4995	0
471	20240219	121900	16536150	4995	4995	4995	4995	0
472	20240219	121800	16536150	4995	4995	4995	4995	0
473	20240219	121700	16536150	4995	4995	4995	4995	0
474	20240219	121600	16536150	4995	4995	4995	4995	0
475	20240219	121500	16536150	4995	4995	4995	4995	0
476	20240219	121400	16536150	4995	4995	4995	4995	0
477	20240219	121300	16536150	4995	4995	4995	4995	0
478	20240219	121200	16536150	4995	4995	4995	4995	0
479	20240219	121100	16536150	4995	4995	4995	4995	0
480	20240219	121000	16536150	4995	4995	4995	4995	0
481	20240219	120900	16536150	4995	4995	4995	4995	0
482	20240219	120800	16536150	4995	4995	4995	4995	0
483	20240219	120700	16536150	4995	4995	4995	4995	0
484	20240219	120600	16536150	4995	4995	4995	4995	0
485	20240219	120500	16536150	4995	4995	4995	4995	0
486	20240219	120400	16536150	4995	4995	4995	4995	0
487	20240219	120300	16536150	4995	4995	4995	4995	0
488	20240219	120200	16536150	4995	4995	4995	4995	0
489	20240219	120100	16536150	4995	4995	4995	4995	0
490	20240219	120000	16536150	4995	4995	4995	4995	0
491	20240219	115900	16536150	4995	4995	4995	4995	0
492	20240219	115800	16536150	4995	4995	4995	4995	0
493	20240219	115700	16536150	4995	4995	4995	4995	0
494	20240219	115600	16536150	4995	4995	4995	4995	0
495	20240219	115500	16536150	4995	4995	4995	4995	0
496	20240219	115400	16536150	4995	4995	4995	4995	0
497	20240219	115300	16536150	4995	4995	4995	4995	0
498	20240219	115200	16536150	4995	4995	4995	4995	0
499	20240219	115100	16536150	4995	4995	4995	4995	731
500	20240219	115000	12884805	4995	4995	4995	4995	0
501	20240219	114900	12884805	4995	4995	4995	4995	0
502	20240219	114800	12884805	4995	4995	4995	4995	0
503	20240219	114700	12884805	4995	4995	4995	4995	0
504	20240219	114600	12884805	4995	4995	4995	4995	0
505	20240219	114500	12884805	4995	4995	4995	4995	0
506	20240219	114400	12884805	4995	4995	4995	4995	0
507	20240219	114300	12884805	4995	4995	4995	4995	0
508	20240219	114200	12884805	4995	4995	4995	4995	0
509	20240219	114100	12884805	4995	4995	4995	4995	0
510	20240219	114000	12884805	4995	4995	4995	4995	0
511	20240219	113900	12884805	4995	4995	4995	4995	0
512	20240219	113800	12884805	4995	4995	4995	4995	0
513	20240219	113700	12884805	4995	4995	4995	4995	0
514	20240219	113600	12884805	4995	4995	4995	4995	0
515	20240219	113500	12884805	4995	4995	4995	4995	0
516	20240219	113400	12884805	4995	4995	4995	4995	0
517	20240219	113300	12884805	4995	4995	4995	4995	0
518	20240219	113200	12884805	4995	4995	4995	4995	0
519	20240219	113100	12884805	4995	4995	4995	4995	0
520	20240219	113000	12884805	4995	4995	4995	4995	0
521	20240219	112900	12884805	4995	4995	4995	4995	0
522	20240219	112800	12884805	4995	4995	4995	4995	0
523	20240219	112700	12884805	4995	4995	4995	4995	20
524	20240219	112600	12784905	5000	5000	5000	5000	0
525	20240219	112500	12784905	5000	5000	5000	5000	0
526	20240219	112400	12784905	5000	5000	5000	5000	0
527	20240219	112300	12784905	5000	5000	5000	5000	0
528	20240219	112200	12784905	5000	5000	5000	5000	0
529	20240219	112100	12784905	5000	5000	5000	5000	0
530	20240219	112000	12784905	5000	5000	5000	5000	0
531	20240219	111900	12784905	5000	5000	5000	5000	0
532	20240219	111800	12784905	5000	5000	5000	5000	0
533	20240219	111700	12784905	5000	5000	5000	5000	0
534	20240219	111600	12784905	5000	5000	5000	5000	0
535	20240219	111500	12784905	5000	5000	5000	5000	0
536	20240219	111400	12784905	5000	5000	5000	5000	0
537	20240219	111300	12784905	5000	5000	5000	5000	0
538	20240219	111200	12784905	5000	5000	5000	5000	0
539	20240219	111100	12784905	5000	5000	5000	5000	0
540	20240219	111000	12784905	5000	5000	5000	5000	0
541	20240219	110900	12784905	5000	5000	5000	5000	0
542	20240219	110800	12784905	5000	5000	5000	5000	0
543	20240219	110700	12784905	5000	5000	5000	5000	0
544	20240219	110600	12784905	5000	5000	5000	5000	0
545	20240219	110500	12784905	5000	5000	5000	5000	0
546	20240219	110400	12784905	5000	5000	5000	5000	0
547	20240219	110300	12784905	5000	5000	5000	5000	0
548	20240219	110200	12784905	5000	5000	5000	5000	500
549	20240219	110100	10284905	5000	5000	5000	5000	0
550	20240219	110000	10284905	5000	5000	5000	5000	0
551	20240219	105900	10284905	5000	5000	5000	5000	0
552	20240219	105800	10284905	5000	5000	5000	5000	0
553	20240219	105700	10284905	5000	5000	5000	5000	0
554	20240219	105600	10284905	5000	5000	5000	5000	0
555	20240219	105500	10284905	5000	5000	5000	5000	0
556	20240219	105400	10284905	5000	5000	5000	5000	0
557	20240219	105300	10284905	5000	5000	5000	5000	0
558	20240219	105200	10284905	5000	5000	5000	5000	0
559	20240219	105100	10284905	5000	5000	5000	5000	0
560	20240219	105000	10284905	5000	5000	5000	5000	0
561	20240219	104900	10284905	5000	5000	5000	5000	0
562	20240219	104800	10284905	5000	4995	5000	4995	201
563	20240219	104700	9280905	4990	4985	4990	4985	120
564	20240219	104600	8682230	4970	4970	4970	4970	0
565	20240219	104500	8682230	4970	4970	4970	4970	518
566	20240219	104400	6107770	4990	4990	4990	4990	0
567	20240219	104300	6107770	4990	4990	4990	4990	0
568	20240219	104200	6107770	4990	4990	4990	4990	0
569	20240219	104100	6107770	4990	4990	4990	4990	0
570	20240219	104000	6107770	4990	4990	4990	4990	0
571	20240219	103900	6107770	4990	4990	4990	4990	0
572	20240219	103800	6107770	4990	4990	4990	4990	0
573	20240219	103700	6107770	4990	4990	4990	4990	0
574	20240219	103600	6107770	4990	4990	4990	4990	0
575	20240219	103500	6107770	4990	4990	4990	4990	0
576	20240219	103400	6107770	4990	4990	4990	4990	0
577	20240219	103300	6107770	4990	4990	4990	4990	0
578	20240219	103200	6107770	4990	4990	4990	4990	0
579	20240219	103100	6107770	4990	4990	4990	4990	0
580	20240219	103000	6107770	4990	4990	4990	4990	0
581	20240219	102900	6107770	4990	4990	4990	4990	0
582	20240219	102800	6107770	4990	4990	4990	4990	0
583	20240219	102700	6107770	4990	4990	4990	4990	0
584	20240219	102600	6107770	4990	4990	4990	4990	6
585	20240219	102500	6077830	4990	4990	4990	4990	0
586	20240219	102400	6077830	4990	4990	4990	4990	0
587	20240219	102300	6077830	4990	4990	4990	4990	0
588	20240219	102200	6077830	4990	4990	4990	4990	0
589	20240219	102100	6077830	4990	4990	4990	4990	0
590	20240219	102000	6077830	4990	4990	4990	4990	0
591	20240219	101900	6077830	4990	4990	4990	4990	5
592	20240219	101800	6052880	4990	4990	4990	4990	6
593	20240219	101700	6022940	4995	4995	4995	4995	0
594	20240219	101600	6022940	4995	4995	4995	4995	0
595	20240219	101500	6022940	4995	4980	4995	4975	52
596	20240219	101400	5763970	4965	4980	4980	4965	402
597	20240219	101300	3768010	4980	4970	4980	4970	2
598	20240219	101200	3758060	4965	4965	4965	4965	0
599	20240219	101100	3758060	4965	4965	4965	4965	81
600	20240219	101000	3355895	4965	4965	4965	4965	0
601	20240219	100900	3355895	4965	4965	4965	4965	0
602	20240219	100800	3355895	4965	4970	4970	4965	100
603	20240219	100700	2858910	4970	4970	4970	4970	0
604	20240219	100600	2858910	4970	4970	4970	4970	0
605	20240219	100500	2858910	4970	4970	4970	4970	0
606	20240219	100400	2858910	4970	4970	4970	4970	0
607	20240219	100300	2858910	4970	4970	4970	4970	0
608	20240219	100200	2858910	4970	4980	4980	4970	182
609	20240219	100100	1952610	4980	4980	4980	4980	0
610	20240219	100000	1952610	4980	4980	4980	4980	0
611	20240219	095900	1952610	4980	4980	4980	4980	0
612	20240219	095800	1952610	4980	4980	4980	4980	0
613	20240219	095700	1952610	4980	4980	4980	4980	0
614	20240219	095600	1952610	4980	4990	4990	4980	167
615	20240219	095500	1119720	4990	4990	4990	4990	105
616	20240219	095400	595770	5000	5000	5000	5000	50
617	20240219	095300	345770	4995	4995	4995	4995	1
618	20240219	095200	340775	5010	5010	5010	5010	0
619	20240219	095100	340775	5010	5010	5010	5010	0
620	20240219	095000	340775	5010	5010	5010	5010	0
621	20240219	094900	340775	5010	5010	5010	5010	0
622	20240219	094800	340775	5010	5010	5010	5010	0
623	20240219	094700	340775	5010	5010	5010	5010	0
624	20240219	094600	340775	5010	5010	5010	5010	0
625	20240219	094500	340775	5010	5010	5010	5010	0
626	20240219	094400	340775	5010	5010	5010	5010	0
627	20240219	094300	340775	5010	5010	5010	5010	0
628	20240219	094200	340775	5010	5010	5010	5010	1
629	20240219	094100	335765	5010	5000	5010	5000	5
630	20240219	094000	310745	4995	5010	5010	4995	41
631	20240219	093900	105350	5010	5010	5010	5010	0
632	20240219	093800	105350	5010	5010	5010	5010	3
633	20240219	093700	90320	5000	5000	5000	5000	0
634	20240219	093600	90320	5000	5000	5000	5000	1
635	20240219	093500	85320	5020	5020	5020	5020	0
636	20240219	093400	85320	5020	5020	5020	5020	0
637	20240219	093300	85320	5020	5020	5020	5020	0
638	20240219	093200	85320	5020	5020	5020	5020	0
639	20240219	093100	85320	5020	5020	5020	5020	0
640	20240219	093000	85320	5020	5020	5020	5020	0
641	20240219	092900	85320	5020	5020	5020	5020	0
642	20240219	092800	85320	5020	5020	5020	5020	0
643	20240219	092700	85320	5020	5020	5020	5020	0
644	20240219	092600	85320	5020	5020	5020	5020	0
645	20240219	092500	85320	5020	5020	5020	5020	0
646	20240219	092400	85320	5020	5020	5020	5020	0
647	20240219	092300	85320	5020	5020	5020	5020	0
648	20240219	092200	85320	5020	5020	5020	5020	0
649	20240219	092100	85320	5020	5020	5020	5020	0
650	20240219	092000	85320	5020	5020	5020	5020	0
651	20240219	091900	85320	5020	5020	5020	5020	0
652	20240219	091800	85320	5020	5020	5020	5020	0
653	20240219	091700	85320	5020	5020	5020	5020	0
654	20240219	091600	85320	5020	5020	5020	5020	0
655	20240219	091500	85320	5020	5020	5020	5020	0
656	20240219	091400	85320	5020	5020	5020	5020	0
657	20240219	091300	85320	5020	5020	5020	5020	0
658	20240219	091200	85320	5020	5020	5020	5020	0
659	20240219	091100	85320	5020	5020	5020	5020	0
660	20240219	091000	85320	5020	5020	5020	5020	14
661	20240219	090900	15040	5020	5020	5020	5020	0
662	20240219	090800	15040	5020	5020	5020	5020	0
663	20240219	090700	15040	5020	5020	5020	5020	1
664	20240219	090600	10020	5010	5010	5010	5010	0
665	20240219	090500	10020	5010	5010	5010	5010	0
666	20240219	090400	10020	5010	5010	5010	5010	0
667	20240219	090300	10020	5010	5010	5010	5010	0
668	20240219	090200	10020	5010	5010	5010	5010	0
669	20240219	090100	10020	5010	5010	5010	5010	0
670	20240219	090000	10020	5010	5010	5010	5010	2