KissMeData/162120/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	202300	25311375	4605	4605	4605	4605	10
3	20240219	202200	25311375	4605	4605	4605	4605	0
4	20240219	202100	25311375	4605	4605	4605	4605	0
5	20240219	202000	25311375	4605	4605	4605	4605	0
6	20240219	201900	25311375	4605	4605	4605	4605	0
7	20240219	201800	25311375	4605	4605	4605	4605	0
8	20240219	201700	25311375	4605	4605	4605	4605	0
9	20240219	201600	25311375	4605	4605	4605	4605	0
10	20240219	201500	25311375	4605	4605	4605	4605	0
11	20240219	201400	25311375	4605	4605	4605	4605	0
12	20240219	201300	25311375	4605	4605	4605	4605	0
13	20240219	201200	25311375	4605	4605	4605	4605	0
14	20240219	201100	25311375	4605	4605	4605	4605	0
15	20240219	201000	25311375	4605	4605	4605	4605	0
16	20240219	200900	25311375	4605	4605	4605	4605	0
17	20240219	200800	25311375	4605	4605	4605	4605	0
18	20240219	200700	25311375	4605	4605	4605	4605	0
19	20240219	200600	25311375	4605	4605	4605	4605	0
20	20240219	200500	25311375	4605	4605	4605	4605	0
21	20240219	200400	25311375	4605	4605	4605	4605	0
22	20240219	200300	25311375	4605	4605	4605	4605	0
23	20240219	200200	25311375	4605	4605	4605	4605	0
24	20240219	200100	25311375	4605	4605	4605	4605	0
25	20240219	200000	25311375	4605	4605	4605	4605	0
26	20240219	195900	25311375	4605	4605	4605	4605	0
27	20240219	195800	25311375	4605	4605	4605	4605	0
28	20240219	195700	25311375	4605	4605	4605	4605	0
29	20240219	195600	25311375	4605	4605	4605	4605	0
30	20240219	195500	25311375	4605	4605	4605	4605	0
31	20240219	195400	25311375	4605	4605	4605	4605	0
32	20240219	195300	25311375	4605	4605	4605	4605	10
33	20240219	195200	25311375	4605	4605	4605	4605	0
34	20240219	195100	25311375	4605	4605	4605	4605	0
35	20240219	195000	25311375	4605	4605	4605	4605	0
36	20240219	194900	25311375	4605	4605	4605	4605	0
37	20240219	194800	25311375	4605	4605	4605	4605	0
38	20240219	194700	25311375	4605	4605	4605	4605	0
39	20240219	194600	25311375	4605	4605	4605	4605	0
40	20240219	194500	25311375	4605	4605	4605	4605	0
41	20240219	194400	25311375	4605	4605	4605	4605	0
42	20240219	194300	25311375	4605	4605	4605	4605	0
43	20240219	194200	25311375	4605	4605	4605	4605	0
44	20240219	194100	25311375	4605	4605	4605	4605	0
45	20240219	194000	25311375	4605	4605	4605	4605	0
46	20240219	193900	25311375	4605	4605	4605	4605	0
47	20240219	193800	25311375	4605	4605	4605	4605	0
48	20240219	193700	25311375	4605	4605	4605	4605	0
49	20240219	193600	25311375	4605	4605	4605	4605	0
50	20240219	193500	25311375	4605	4605	4605	4605	0
51	20240219	193400	25311375	4605	4605	4605	4605	0
52	20240219	193300	25311375	4605	4605	4605	4605	0
53	20240219	193200	25311375	4605	4605	4605	4605	0
54	20240219	193100	25311375	4605	4605	4605	4605	0
55	20240219	193000	25311375	4605	4605	4605	4605	0
56	20240219	192900	25311375	4605	4605	4605	4605	0
57	20240219	192800	25311375	4605	4605	4605	4605	0
58	20240219	192700	25311375	4605	4605	4605	4605	0
59	20240219	192600	25311375	4605	4605	4605	4605	0
60	20240219	192500	25311375	4605	4605	4605	4605	0
61	20240219	192400	25311375	4605	4605	4605	4605	0
62	20240219	192300	25311375	4605	4605	4605	4605	10
63	20240219	192200	25311375	4605	4605	4605	4605	0
64	20240219	192100	25311375	4605	4605	4605	4605	0
65	20240219	192000	25311375	4605	4605	4605	4605	0
66	20240219	191900	25311375	4605	4605	4605	4605	0
67	20240219	191800	25311375	4605	4605	4605	4605	0
68	20240219	191700	25311375	4605	4605	4605	4605	0
69	20240219	191600	25311375	4605	4605	4605	4605	0
70	20240219	191500	25311375	4605	4605	4605	4605	0
71	20240219	191400	25311375	4605	4605	4605	4605	0
72	20240219	191300	25311375	4605	4605	4605	4605	0
73	20240219	191200	25311375	4605	4605	4605	4605	0
74	20240219	191100	25311375	4605	4605	4605	4605	0
75	20240219	191000	25311375	4605	4605	4605	4605	0
76	20240219	190900	25311375	4605	4605	4605	4605	0
77	20240219	190800	25311375	4605	4605	4605	4605	0
78	20240219	190700	25311375	4605	4605	4605	4605	0
79	20240219	190600	25311375	4605	4605	4605	4605	0
80	20240219	190500	25311375	4605	4605	4605	4605	0
81	20240219	190400	25311375	4605	4605	4605	4605	0
82	20240219	190300	25311375	4605	4605	4605	4605	0
83	20240219	190200	25311375	4605	4605	4605	4605	0
84	20240219	190100	25311375	4605	4605	4605	4605	0
85	20240219	190000	25311375	4605	4605	4605	4605	0
86	20240219	185900	25311375	4605	4605	4605	4605	0
87	20240219	185800	25311375	4605	4605	4605	4605	0
88	20240219	185700	25311375	4605	4605	4605	4605	0
89	20240219	185600	25311375	4605	4605	4605	4605	0
90	20240219	185500	25311375	4605	4605	4605	4605	0
91	20240219	185400	25311375	4605	4605	4605	4605	0
92	20240219	185300	25311375	4605	4605	4605	4605	10
93	20240219	185200	25311375	4605	4605	4605	4605	0
94	20240219	185100	25311375	4605	4605	4605	4605	0
95	20240219	185000	25311375	4605	4605	4605	4605	0
96	20240219	184900	25311375	4605	4605	4605	4605	0
97	20240219	184800	25311375	4605	4605	4605	4605	0
98	20240219	184700	25311375	4605	4605	4605	4605	0
99	20240219	184600	25311375	4605	4605	4605	4605	0
100	20240219	184500	25311375	4605	4605	4605	4605	0
101	20240219	184400	25311375	4605	4605	4605	4605	0
102	20240219	184300	25311375	4605	4605	4605	4605	0
103	20240219	184200	25311375	4605	4605	4605	4605	0
104	20240219	184100	25311375	4605	4605	4605	4605	0
105	20240219	184000	25311375	4605	4605	4605	4605	0
106	20240219	183900	25311375	4605	4605	4605	4605	0
107	20240219	183800	25311375	4605	4605	4605	4605	0
108	20240219	183700	25311375	4605	4605	4605	4605	0
109	20240219	183600	25311375	4605	4605	4605	4605	0
110	20240219	183500	25311375	4605	4605	4605	4605	0
111	20240219	183400	25311375	4605	4605	4605	4605	0
112	20240219	183300	25311375	4605	4605	4605	4605	0
113	20240219	183200	25311375	4605	4605	4605	4605	0
114	20240219	183100	25311375	4605	4605	4605	4605	0
115	20240219	183000	25311375	4605	4605	4605	4605	0
116	20240219	182900	25311375	4605	4605	4605	4605	0
117	20240219	182800	25311375	4605	4605	4605	4605	0
118	20240219	182700	25311375	4605	4605	4605	4605	0
119	20240219	182600	25311375	4605	4605	4605	4605	0
120	20240219	182500	25311375	4605	4605	4605	4605	0
121	20240219	182400	25311375	4605	4605	4605	4605	0
122	20240219	182300	25311375	4605	4605	4605	4605	10
123	20240219	182200	25311375	4605	4605	4605	4605	0
124	20240219	182100	25311375	4605	4605	4605	4605	0
125	20240219	182000	25311375	4605	4605	4605	4605	0
126	20240219	181900	25311375	4605	4605	4605	4605	0
127	20240219	181800	25311375	4605	4605	4605	4605	0
128	20240219	181700	25311375	4605	4605	4605	4605	0
129	20240219	181600	25311375	4605	4605	4605	4605	0
130	20240219	181500	25311375	4605	4605	4605	4605	0
131	20240219	181400	25311375	4605	4605	4605	4605	0
132	20240219	181300	25311375	4605	4605	4605	4605	0
133	20240219	181200	25311375	4605	4605	4605	4605	0
134	20240219	181100	25311375	4605	4605	4605	4605	0
135	20240219	181000	25311375	4605	4605	4605	4605	0
136	20240219	180900	25311375	4605	4605	4605	4605	0
137	20240219	180800	25311375	4605	4605	4605	4605	0
138	20240219	180700	25311375	4605	4605	4605	4605	0
139	20240219	180600	25311375	4605	4605	4605	4605	0
140	20240219	180500	25311375	4605	4605	4605	4605	0
141	20240219	180400	25311375	4605	4605	4605	4605	0
142	20240219	180300	25311375	4605	4605	4605	4605	0
143	20240219	180200	25311375	4605	4605	4605	4605	0
144	20240219	180100	25311375	4605	4605	4605	4605	0
145	20240219	180000	25311375	4605	4605	4605	4605	0
146	20240219	175900	25311375	4605	4605	4605	4605	0
147	20240219	175800	25311375	4605	4605	4605	4605	0
148	20240219	175700	25311375	4605	4605	4605	4605	0
149	20240219	175600	25311375	4605	4605	4605	4605	0
150	20240219	175500	25311375	4605	4605	4605	4605	0
151	20240219	175400	25311375	4605	4605	4605	4605	0
152	20240219	175300	25311375	4605	4605	4605	4605	10
153	20240219	175200	25311375	4605	4605	4605	4605	0
154	20240219	175100	25311375	4605	4605	4605	4605	0
155	20240219	175000	25311375	4605	4605	4605	4605	0
156	20240219	174900	25311375	4605	4605	4605	4605	0
157	20240219	174800	25311375	4605	4605	4605	4605	0
158	20240219	174700	25311375	4605	4605	4605	4605	0
159	20240219	174600	25311375	4605	4605	4605	4605	0
160	20240219	174500	25311375	4605	4605	4605	4605	0
161	20240219	174400	25311375	4605	4605	4605	4605	0
162	20240219	174300	25311375	4605	4605	4605	4605	0
163	20240219	174200	25311375	4605	4605	4605	4605	0
164	20240219	174100	25311375	4605	4605	4605	4605	0
165	20240219	174000	25311375	4605	4605	4605	4605	0
166	20240219	173900	25311375	4605	4605	4605	4605	0
167	20240219	173800	25311375	4605	4605	4605	4605	0
168	20240219	173700	25311375	4605	4605	4605	4605	0
169	20240219	173600	25311375	4605	4605	4605	4605	0
170	20240219	173500	25311375	4605	4605	4605	4605	0
171	20240219	173400	25311375	4605	4605	4605	4605	0
172	20240219	173300	25311375	4605	4605	4605	4605	0
173	20240219	173200	25311375	4605	4605	4605	4605	0
174	20240219	173100	25311375	4605	4605	4605	4605	0
175	20240219	173000	25311375	4605	4605	4605	4605	0
176	20240219	172900	25311375	4605	4605	4605	4605	0
177	20240219	172800	25311375	4605	4605	4605	4605	0
178	20240219	172700	25311375	4605	4605	4605	4605	0
179	20240219	172600	25311375	4605	4605	4605	4605	0
180	20240219	172500	25311375	4605	4605	4605	4605	0
181	20240219	172400	25311375	4605	4605	4605	4605	0
182	20240219	172300	25311375	4605	4605	4605	4605	10
183	20240219	172200	25311375	4605	4605	4605	4605	0
184	20240219	172100	25311375	4605	4605	4605	4605	0
185	20240219	172000	25311375	4605	4605	4605	4605	0
186	20240219	171900	25311375	4605	4605	4605	4605	0
187	20240219	171800	25311375	4605	4605	4605	4605	0
188	20240219	171700	25311375	4605	4605	4605	4605	0
189	20240219	171600	25311375	4605	4605	4605	4605	0
190	20240219	171500	25311375	4605	4605	4605	4605	0
191	20240219	171400	25311375	4605	4605	4605	4605	0
192	20240219	171300	25311375	4605	4605	4605	4605	0
193	20240219	171200	25311375	4605	4605	4605	4605	0
194	20240219	171100	25311375	4605	4605	4605	4605	0
195	20240219	171000	25311375	4605	4605	4605	4605	0
196	20240219	170900	25311375	4605	4605	4605	4605	0
197	20240219	170800	25311375	4605	4605	4605	4605	0
198	20240219	170700	25311375	4605	4605	4605	4605	0
199	20240219	170600	25311375	4605	4605	4605	4605	0
200	20240219	170500	25311375	4605	4605	4605	4605	0
201	20240219	170400	25311375	4605	4605	4605	4605	0
202	20240219	170300	25311375	4605	4605	4605	4605	0
203	20240219	170200	25311375	4605	4605	4605	4605	0
204	20240219	170100	25311375	4605	4605	4605	4605	0
205	20240219	170000	25311375	4605	4605	4605	4605	0
206	20240219	165900	25311375	4605	4605	4605	4605	0
207	20240219	165800	25311375	4605	4605	4605	4605	0
208	20240219	165700	25311375	4605	4605	4605	4605	0
209	20240219	165600	25311375	4605	4605	4605	4605	0
210	20240219	165500	25311375	4605	4605	4605	4605	0
211	20240219	165400	25311375	4605	4605	4605	4605	0
212	20240219	165300	25311375	4605	4605	4605	4605	10
213	20240219	165200	25311375	4605	4605	4605	4605	0
214	20240219	165100	25311375	4605	4605	4605	4605	0
215	20240219	165000	25311375	4605	4605	4605	4605	0
216	20240219	164900	25311375	4605	4605	4605	4605	0
217	20240219	164800	25311375	4605	4605	4605	4605	0
218	20240219	164700	25311375	4605	4605	4605	4605	0
219	20240219	164600	25311375	4605	4605	4605	4605	0
220	20240219	164500	25311375	4605	4605	4605	4605	0
221	20240219	164400	25311375	4605	4605	4605	4605	0
222	20240219	164300	25311375	4605	4605	4605	4605	0
223	20240219	164200	25311375	4605	4605	4605	4605	0
224	20240219	164100	25311375	4605	4605	4605	4605	0
225	20240219	164000	25311375	4605	4605	4605	4605	0
226	20240219	163900	25311375	4605	4605	4605	4605	0
227	20240219	163800	25311375	4605	4605	4605	4605	0
228	20240219	163700	25311375	4605	4605	4605	4605	0
229	20240219	163600	25311375	4605	4605	4605	4605	0
230	20240219	163500	25311375	4605	4605	4605	4605	0
231	20240219	163400	25311375	4605	4605	4605	4605	0
232	20240219	163300	25311375	4605	4605	4605	4605	0
233	20240219	163200	25311375	4605	4605	4605	4605	0
234	20240219	163100	25311375	4605	4605	4605	4605	0
235	20240219	163000	25311375	4605	4605	4605	4605	0
236	20240219	162900	25311375	4605	4605	4605	4605	0
237	20240219	162800	25311375	4605	4605	4605	4605	0
238	20240219	162700	25311375	4605	4605	4605	4605	0
239	20240219	162600	25311375	4605	4605	4605	4605	0
240	20240219	162500	25311375	4605	4605	4605	4605	0
241	20240219	162400	25311375	4605	4605	4605	4605	0
242	20240219	162300	25311375	4605	4605	4605	4605	10
243	20240219	162200	25311375	4605	4605	4605	4605	0
244	20240219	162100	25311375	4605	4605	4605	4605	0
245	20240219	162000	25311375	4605	4605	4605	4605	0
246	20240219	161900	25311375	4605	4605	4605	4605	0
247	20240219	161800	25311375	4605	4605	4605	4605	0
248	20240219	161700	25311375	4605	4605	4605	4605	0
249	20240219	161600	25311375	4605	4605	4605	4605	0
250	20240219	161500	25311375	4605	4605	4605	4605	0
251	20240219	161400	25311375	4605	4605	4605	4605	0
252	20240219	161300	25311375	4605	4605	4605	4605	0
253	20240219	161200	25311375	4605	4605	4605	4605	0
254	20240219	161100	25311375	4605	4605	4605	4605	0
255	20240219	161000	25311375	4605	4605	4605	4605	0
256	20240219	160900	25311375	4605	4605	4605	4605	0
257	20240219	160800	25311375	4605	4605	4605	4605	0
258	20240219	160700	25311375	4605	4605	4605	4605	0
259	20240219	160600	25311375	4605	4605	4605	4605	0
260	20240219	160500	25311375	4605	4605	4605	4605	0
261	20240219	160400	25311375	4605	4605	4605	4605	0
262	20240219	160300	25311375	4605	4605	4605	4605	0
263	20240219	160200	25311375	4605	4605	4605	4605	0
264	20240219	160100	25311375	4605	4605	4605	4605	0
265	20240219	160000	25311375	4605	4605	4605	4605	0
266	20240219	155900	25311375	4605	4605	4605	4605	0
267	20240219	155800	25311375	4605	4605	4605	4605	0
268	20240219	155700	25311375	4605	4605	4605	4605	0
269	20240219	155600	25311375	4605	4605	4605	4605	0
270	20240219	155500	25311375	4605	4605	4605	4605	0
271	20240219	155400	25311375	4605	4605	4605	4605	0
272	20240219	155300	25311375	4605	4605	4605	4605	10
273	20240219	155200	25311375	4605	4605	4605	4605	0
274	20240219	155100	25311375	4605	4605	4605	4605	0
275	20240219	155000	25311375	4605	4605	4605	4605	0
276	20240219	154900	25311375	4605	4605	4605	4605	0
277	20240219	154800	25311375	4605	4605	4605	4605	0
278	20240219	154700	25311375	4605	4605	4605	4605	0
279	20240219	154600	25311375	4605	4605	4605	4605	0
280	20240219	154500	25311375	4605	4605	4605	4605	0
281	20240219	154400	25311375	4605	4605	4605	4605	0
282	20240219	154300	25311375	4605	4605	4605	4605	0
283	20240219	154200	25311375	4605	4605	4605	4605	0
284	20240219	154100	25311375	4605	4605	4605	4605	0
285	20240219	154000	25311375	4605	4605	4605	4605	0
286	20240219	153900	25311375	4605	4605	4605	4605	0
287	20240219	153800	25311375	4605	4605	4605	4605	0
288	20240219	153700	25311375	4605	4605	4605	4605	0
289	20240219	153600	25311375	4605	4605	4605	4605	0
290	20240219	153500	25311375	4605	4605	4605	4605	0
291	20240219	153400	25311375	4605	4605	4605	4605	0
292	20240219	153300	25311375	4605	4605	4605	4605	0
293	20240219	153200	25311375	4605	4605	4605	4605	0
294	20240219	153100	25311375	4605	4605	4605	4605	0
295	20240219	153000	25311375	4605	4605	4605	4605	0
296	20240219	152900	25311375	4605	4605	4605	4605	0
297	20240219	152800	25311375	4605	4605	4605	4605	0
298	20240219	152700	25311375	4605	4605	4605	4605	0
299	20240219	152600	25311375	4605	4605	4605	4605	0
300	20240219	152500	25311375	4605	4605	4605	4605	0
301	20240219	152400	25311375	4605	4605	4605	4605	0
302	20240219	152300	25311375	4605	4605	4605	4605	0
303	20240219	152200	25311375	4605	4605	4605	4605	0
304	20240219	152100	25311375	4605	4605	4605	4605	0
305	20240219	152000	25311375	4605	4605	4605	4605	0
306	20240219	151900	25311375	4605	4605	4605	4605	0
307	20240219	151800	25311375	4605	4605	4605	4605	0
308	20240219	151700	25311375	4605	4605	4605	4605	0
309	20240219	151600	25311375	4605	4605	4605	4605	0
310	20240219	151500	25311375	4605	4605	4605	4605	0
311	20240219	151400	25311375	4605	4605	4605	4605	10
312	20240219	151300	25265325	4610	4610	4610	4610	0
313	20240219	151200	25265325	4610	4610	4610	4610	0
314	20240219	151100	25265325	4610	4610	4610	4610	0
315	20240219	151000	25265325	4610	4610	4610	4610	0
316	20240219	150900	25265325	4610	4610	4610	4610	0
317	20240219	150800	25265325	4610	4610	4610	4610	1
318	20240219	150700	25260715	4590	4590	4590	4590	0
319	20240219	150600	25260715	4590	4595	4595	4590	900
320	20240219	150500	21126490	4610	4610	4610	4610	0
321	20240219	150400	21126490	4610	4610	4610	4610	0
322	20240219	150300	21126490	4610	4610	4610	4610	0
323	20240219	150200	21126490	4610	4610	4610	4610	0
324	20240219	150100	21126490	4610	4610	4610	4610	0
325	20240219	150000	21126490	4610	4610	4610	4610	0
326	20240219	145900	21126490	4610	4610	4610	4610	0
327	20240219	145800	21126490	4610	4610	4610	4610	0
328	20240219	145700	21126490	4610	4610	4610	4610	0
329	20240219	145600	21126490	4610	4610	4610	4610	0
330	20240219	145500	21126490	4610	4610	4610	4610	0
331	20240219	145400	21126490	4610	4610	4610	4610	0
332	20240219	145300	21126490	4610	4610	4610	4610	0
333	20240219	145200	21126490	4610	4610	4610	4610	0
334	20240219	145100	21126490	4610	4610	4610	4610	0
335	20240219	145000	21126490	4610	4610	4610	4610	0
336	20240219	144900	21126490	4610	4610	4610	4610	0
337	20240219	144800	21126490	4610	4610	4610	4610	0
338	20240219	144700	21126490	4610	4610	4610	4610	0
339	20240219	144600	21126490	4610	4610	4610	4610	0
340	20240219	144500	21126490	4610	4610	4610	4610	0
341	20240219	144400	21126490	4610	4610	4610	4610	0
342	20240219	144300	21126490	4610	4610	4610	4610	0
343	20240219	144200	21126490	4610	4610	4610	4610	0
344	20240219	144100	21126490	4610	4610	4610	4610	0
345	20240219	144000	21126490	4610	4610	4610	4610	0
346	20240219	143900	21126490	4610	4610	4610	4610	0
347	20240219	143800	21126490	4610	4610	4610	4610	0
348	20240219	143700	21126490	4610	4610	4610	4610	0
349	20240219	143600	21126490	4610	4610	4610	4610	0
350	20240219	143500	21126490	4610	4610	4610	4610	0
351	20240219	143400	21126490	4610	4610	4610	4610	0
352	20240219	143300	21126490	4610	4610	4610	4610	9
353	20240219	143200	21085000	4615	4615	4615	4615	0
354	20240219	143100	21085000	4615	4615	4615	4615	0
355	20240219	143000	21085000	4615	4615	4615	4615	0
356	20240219	142900	21085000	4615	4615	4615	4615	0
357	20240219	142800	21085000	4615	4615	4615	4615	0
358	20240219	142700	21085000	4615	4615	4615	4615	0
359	20240219	142600	21085000	4615	4615	4615	4615	0
360	20240219	142500	21085000	4615	4615	4615	4615	0
361	20240219	142400	21085000	4615	4615	4615	4615	0
362	20240219	142300	21085000	4615	4615	4615	4615	0
363	20240219	142200	21085000	4615	4615	4615	4615	0
364	20240219	142100	21085000	4615	4615	4615	4615	0
365	20240219	142000	21085000	4615	4615	4615	4615	0
366	20240219	141900	21085000	4615	4615	4615	4615	0
367	20240219	141800	21085000	4615	4615	4615	4615	0
368	20240219	141700	21085000	4615	4615	4615	4615	0
369	20240219	141600	21085000	4615	4615	4615	4615	0
370	20240219	141500	21085000	4615	4615	4615	4615	0
371	20240219	141400	21085000	4615	4610	4615	4610	99
372	20240219	141300	20628360	4610	4610	4610	4610	0
373	20240219	141200	20628360	4610	4610	4610	4610	0
374	20240219	141100	20628360	4610	4610	4610	4610	0
375	20240219	141000	20628360	4610	4610	4610	4610	0
376	20240219	140900	20628360	4610	4610	4610	4610	0
377	20240219	140800	20628360	4610	4610	4610	4610	0
378	20240219	140700	20628360	4610	4610	4610	4610	0
379	20240219	140600	20628360	4610	4610	4610	4610	0
380	20240219	140500	20628360	4610	4610	4610	4610	1
381	20240219	140400	20623750	4610	4610	4610	4610	0
382	20240219	140300	20623750	4610	4610	4610	4610	0
383	20240219	140200	20623750	4610	4610	4610	4610	0
384	20240219	140100	20623750	4610	4610	4610	4610	0
385	20240219	140000	20623750	4610	4610	4610	4610	0
386	20240219	135900	20623750	4610	4610	4610	4610	0
387	20240219	135800	20623750	4610	4610	4610	4610	0
388	20240219	135700	20623750	4610	4610	4610	4610	0
389	20240219	135600	20623750	4610	4610	4610	4610	0
390	20240219	135500	20623750	4610	4610	4610	4610	0
391	20240219	135400	20623750	4610	4610	4610	4610	0
392	20240219	135300	20623750	4610	4610	4610	4610	0
393	20240219	135200	20623750	4610	4610	4610	4610	0
394	20240219	135100	20623750	4610	4610	4610	4610	0
395	20240219	135000	20623750	4610	4610	4610	4610	0
396	20240219	134900	20623750	4610	4610	4610	4610	0
397	20240219	134800	20623750	4610	4610	4610	4610	0
398	20240219	134700	20623750	4610	4610	4610	4610	28
399	20240219	134600	20494670	4615	4615	4615	4615	0
400	20240219	134500	20494670	4615	4615	4615	4615	0
401	20240219	134400	20494670	4615	4615	4615	4615	0
402	20240219	134300	20494670	4615	4615	4615	4615	0
403	20240219	134200	20494670	4615	4615	4615	4615	0
404	20240219	134100	20494670	4615	4615	4615	4615	0
405	20240219	134000	20494670	4615	4615	4615	4615	0
406	20240219	133900	20494670	4615	4615	4615	4615	0
407	20240219	133800	20494670	4615	4615	4615	4615	0
408	20240219	133700	20494670	4615	4615	4615	4615	0
409	20240219	133600	20494670	4615	4615	4615	4615	0
410	20240219	133500	20494670	4615	4615	4615	4615	0
411	20240219	133400	20494670	4615	4615	4615	4615	0
412	20240219	133300	20494670	4615	4615	4615	4615	0
413	20240219	133200	20494670	4615	4615	4615	4615	0
414	20240219	133100	20494670	4615	4615	4615	4615	0
415	20240219	133000	20494670	4615	4615	4615	4615	0
416	20240219	132900	20494670	4615	4615	4615	4615	0
417	20240219	132800	20494670	4615	4615	4615	4615	0
418	20240219	132700	20494670	4615	4615	4615	4615	0
419	20240219	132600	20494670	4615	4615	4615	4615	0
420	20240219	132500	20494670	4615	4615	4615	4615	0
421	20240219	132400	20494670	4615	4615	4615	4615	0
422	20240219	132300	20494670	4615	4615	4615	4615	0
423	20240219	132200	20494670	4615	4615	4615	4615	0
424	20240219	132100	20494670	4615	4615	4615	4615	0
425	20240219	132000	20494670	4615	4615	4615	4615	0
426	20240219	131900	20494670	4615	4615	4615	4615	0
427	20240219	131800	20494670	4615	4615	4615	4615	0
428	20240219	131700	20494670	4615	4615	4615	4615	0
429	20240219	131600	20494670	4615	4615	4615	4615	0
430	20240219	131500	20494670	4615	4615	4615	4615	0
431	20240219	131400	20494670	4615	4615	4615	4615	0
432	20240219	131300	20494670	4615	4615	4615	4615	0
433	20240219	131200	20494670	4615	4615	4615	4615	0
434	20240219	131100	20494670	4615	4615	4615	4615	0
435	20240219	131000	20494670	4615	4615	4615	4615	0
436	20240219	130900	20494670	4615	4615	4615	4615	0
437	20240219	130800	20494670	4615	4615	4615	4615	0
438	20240219	130700	20494670	4615	4615	4615	4615	0
439	20240219	130600	20494670	4615	4615	4615	4615	0
440	20240219	130500	20494670	4615	4615	4615	4615	0
441	20240219	130400	20494670	4615	4615	4615	4615	0
442	20240219	130300	20494670	4615	4615	4615	4615	0
443	20240219	130200	20494670	4615	4615	4615	4615	0
444	20240219	130100	20494670	4615	4615	4615	4615	27
445	20240219	130000	20370065	4610	4610	4610	4610	0
446	20240219	125900	20370065	4610	4610	4610	4610	0
447	20240219	125800	20370065	4610	4610	4610	4610	0
448	20240219	125700	20370065	4610	4610	4610	4610	0
449	20240219	125600	20370065	4610	4610	4610	4610	500
450	20240219	125500	18065065	4615	4620	4620	4615	1113
451	20240219	125400	12923505	4620	4620	4620	4620	107
452	20240219	125300	12429165	4615	4615	4615	4615	0
453	20240219	125200	12429165	4615	4615	4615	4615	0
454	20240219	125100	12429165	4615	4615	4615	4615	80
455	20240219	125000	12059965	4615	4615	4615	4615	0
456	20240219	124900	12059965	4615	4615	4615	4615	0
457	20240219	124800	12059965	4615	4615	4615	4615	0
458	20240219	124700	12059965	4615	4615	4615	4615	0
459	20240219	124600	12059965	4615	4615	4615	4615	0
460	20240219	124500	12059965	4615	4615	4615	4615	0
461	20240219	124400	12059965	4615	4615	4615	4615	0
462	20240219	124300	12059965	4615	4615	4615	4615	0
463	20240219	124200	12059965	4615	4615	4615	4615	0
464	20240219	124100	12059965	4615	4615	4615	4615	0
465	20240219	124000	12059965	4615	4615	4615	4615	0
466	20240219	123900	12059965	4615	4615	4615	4615	0
467	20240219	123800	12059965	4615	4615	4615	4615	0
468	20240219	123700	12059965	4615	4615	4615	4615	10
469	20240219	123600	12013815	4615	4615	4615	4615	0
470	20240219	123500	12013815	4615	4615	4615	4615	0
471	20240219	123400	12013815	4615	4615	4615	4615	0
472	20240219	123300	12013815	4615	4615	4615	4615	0
473	20240219	123200	12013815	4615	4615	4615	4615	50
474	20240219	123100	11783065	4615	4615	4615	4615	0
475	20240219	123000	11783065	4615	4615	4615	4615	0
476	20240219	122900	11783065	4615	4615	4615	4615	0
477	20240219	122800	11783065	4615	4615	4615	4615	0
478	20240219	122700	11783065	4615	4615	4615	4615	10
479	20240219	122600	11736915	4615	4615	4615	4615	0
480	20240219	122500	11736915	4615	4615	4615	4615	0
481	20240219	122400	11736915	4615	4615	4615	4615	0
482	20240219	122300	11736915	4615	4615	4615	4615	0
483	20240219	122200	11736915	4615	4615	4615	4615	0
484	20240219	122100	11736915	4615	4615	4615	4615	0
485	20240219	122000	11736915	4615	4615	4615	4615	0
486	20240219	121900	11736915	4615	4615	4615	4615	0
487	20240219	121800	11736915	4615	4615	4615	4615	0
488	20240219	121700	11736915	4615	4615	4615	4615	0
489	20240219	121600	11736915	4615	4615	4615	4615	0
490	20240219	121500	11736915	4615	4615	4615	4615	0
491	20240219	121400	11736915	4615	4615	4615	4615	0
492	20240219	121300	11736915	4615	4615	4615	4615	0
493	20240219	121200	11736915	4615	4615	4615	4615	0
494	20240219	121100	11736915	4615	4615	4615	4615	0
495	20240219	121000	11736915	4615	4615	4615	4615	0
496	20240219	120900	11736915	4615	4615	4615	4615	0
497	20240219	120800	11736915	4615	4615	4615	4615	0
498	20240219	120700	11736915	4615	4615	4615	4615	0
499	20240219	120600	11736915	4615	4615	4615	4615	0
500	20240219	120500	11736915	4615	4615	4615	4615	0
501	20240219	120400	11736915	4615	4615	4615	4615	0
502	20240219	120300	11736915	4615	4615	4615	4615	0
503	20240219	120200	11736915	4615	4615	4615	4615	0
504	20240219	120100	11736915	4615	4615	4615	4615	0
505	20240219	120000	11736915	4615	4615	4615	4615	0
506	20240219	115900	11736915	4615	4615	4615	4615	0
507	20240219	115800	11736915	4615	4615	4615	4615	0
508	20240219	115700	11736915	4615	4615	4615	4615	0
509	20240219	115600	11736915	4615	4615	4615	4615	0
510	20240219	115500	11736915	4615	4615	4615	4615	0
511	20240219	115400	11736915	4615	4615	4615	4615	0
512	20240219	115300	11736915	4615	4615	4615	4615	81
513	20240219	115200	11363100	4615	4615	4615	4615	0
514	20240219	115100	11363100	4615	4615	4615	4615	0
515	20240219	115000	11363100	4615	4615	4615	4615	0
516	20240219	114900	11363100	4615	4615	4615	4615	0
517	20240219	114800	11363100	4615	4615	4615	4615	0
518	20240219	114700	11363100	4615	4615	4615	4615	0
519	20240219	114600	11363100	4615	4615	4615	4615	0
520	20240219	114500	11363100	4615	4615	4615	4615	0
521	20240219	114400	11363100	4615	4615	4615	4615	0
522	20240219	114300	11363100	4615	4615	4615	4615	0
523	20240219	114200	11363100	4615	4615	4615	4615	0
524	20240219	114100	11363100	4615	4615	4615	4615	0
525	20240219	114000	11363100	4615	4615	4615	4615	0
526	20240219	113900	11363100	4615	4615	4615	4615	0
527	20240219	113800	11363100	4615	4615	4615	4615	0
528	20240219	113700	11363100	4615	4615	4615	4615	0
529	20240219	113600	11363100	4615	4615	4615	4615	0
530	20240219	113500	11363100	4615	4615	4615	4615	0
531	20240219	113400	11363100	4615	4615	4615	4615	0
532	20240219	113300	11363100	4615	4615	4615	4615	0
533	20240219	113200	11363100	4615	4615	4615	4615	0
534	20240219	113100	11363100	4615	4615	4615	4615	0
535	20240219	113000	11363100	4615	4615	4615	4615	0
536	20240219	112900	11363100	4615	4615	4615	4615	0
537	20240219	112800	11363100	4615	4615	4615	4615	0
538	20240219	112700	11363100	4615	4615	4615	4615	0
539	20240219	112600	11363100	4615	4615	4615	4615	0
540	20240219	112500	11363100	4615	4615	4615	4615	0
541	20240219	112400	11363100	4615	4615	4615	4615	0
542	20240219	112300	11363100	4615	4615	4615	4615	0
543	20240219	112200	11363100	4615	4615	4615	4615	0
544	20240219	112100	11363100	4615	4615	4615	4615	0
545	20240219	112000	11363100	4615	4615	4615	4615	0
546	20240219	111900	11363100	4615	4615	4615	4615	0
547	20240219	111800	11363100	4615	4615	4615	4615	0
548	20240219	111700	11363100	4615	4615	4615	4615	0
549	20240219	111600	11363100	4615	4615	4615	4615	0
550	20240219	111500	11363100	4615	4615	4615	4615	0
551	20240219	111400	11363100	4615	4615	4615	4615	0
552	20240219	111300	11363100	4615	4615	4615	4615	0
553	20240219	111200	11363100	4615	4615	4615	4615	0
554	20240219	111100	11363100	4615	4615	4615	4615	0
555	20240219	111000	11363100	4615	4615	4615	4615	0
556	20240219	110900	11363100	4615	4615	4615	4615	0
557	20240219	110800	11363100	4615	4615	4615	4615	0
558	20240219	110700	11363100	4615	4615	4615	4615	0
559	20240219	110600	11363100	4615	4615	4615	4615	0
560	20240219	110500	11363100	4615	4615	4615	4615	0
561	20240219	110400	11363100	4615	4615	4615	4615	0
562	20240219	110300	11363100	4615	4615	4615	4615	0
563	20240219	110200	11363100	4615	4615	4615	4615	0
564	20240219	110100	11363100	4615	4615	4615	4615	0
565	20240219	110000	11363100	4615	4615	4615	4615	0
566	20240219	105900	11363100	4615	4615	4615	4615	0
567	20240219	105800	11363100	4615	4615	4615	4615	0
568	20240219	105700	11363100	4615	4615	4615	4615	0
569	20240219	105600	11363100	4615	4615	4615	4615	0
570	20240219	105500	11363100	4615	4615	4615	4615	0
571	20240219	105400	11363100	4615	4615	4615	4615	1
572	20240219	105300	11358485	4575	4575	4575	4575	10
573	20240219	105200	11312735	4615	4615	4615	4615	0
574	20240219	105100	11312735	4615	4615	4615	4615	0
575	20240219	105000	11312735	4615	4615	4615	4615	0
576	20240219	104900	11312735	4615	4615	4615	4615	0
577	20240219	104800	11312735	4615	4615	4615	4615	0
578	20240219	104700	11312735	4615	4615	4615	4615	0
579	20240219	104600	11312735	4615	4615	4615	4615	0
580	20240219	104500	11312735	4615	4615	4615	4615	0
581	20240219	104400	11312735	4615	4615	4615	4615	0
582	20240219	104300	11312735	4615	4615	4615	4615	0
583	20240219	104200	11312735	4615	4615	4615	4615	0
584	20240219	104100	11312735	4615	4615	4615	4615	0
585	20240219	104000	11312735	4615	4615	4615	4615	0
586	20240219	103900	11312735	4615	4615	4615	4615	0
587	20240219	103800	11312735	4615	4615	4615	4615	0
588	20240219	103700	11312735	4615	4615	4615	4615	108
589	20240219	103600	10814315	4615	4615	4615	4615	0
590	20240219	103500	10814315	4615	4615	4615	4615	0
591	20240219	103400	10814315	4615	4615	4615	4615	0
592	20240219	103300	10814315	4615	4615	4615	4615	0
593	20240219	103200	10814315	4615	4615	4615	4615	0
594	20240219	103100	10814315	4615	4615	4615	4615	0
595	20240219	103000	10814315	4615	4615	4615	4615	0
596	20240219	102900	10814315	4615	4615	4615	4615	0
597	20240219	102800	10814315	4615	4615	4615	4615	0
598	20240219	102700	10814315	4615	4615	4615	4615	14
599	20240219	102600	10749705	4620	4620	4620	4620	0
600	20240219	102500	10749705	4620	4620	4620	4620	0
601	20240219	102400	10749705	4620	4620	4620	4620	0
602	20240219	102300	10749705	4620	4620	4620	4620	0
603	20240219	102200	10749705	4620	4620	4620	4620	0
604	20240219	102100	10749705	4620	4620	4620	4620	0
605	20240219	102000	10749705	4620	4620	4620	4620	0
606	20240219	101900	10749705	4620	4620	4620	4620	0
607	20240219	101800	10749705	4620	4620	4620	4620	0
608	20240219	101700	10749705	4620	4620	4620	4620	0
609	20240219	101600	10749705	4620	4620	4620	4620	0
610	20240219	101500	10749705	4620	4620	4620	4620	0
611	20240219	101400	10749705	4620	4620	4620	4620	0
612	20240219	101300	10749705	4620	4620	4620	4620	0
613	20240219	101200	10749705	4620	4620	4620	4620	0
614	20240219	101100	10749705	4620	4620	4620	4620	0
615	20240219	101000	10749705	4620	4620	4620	4620	0
616	20240219	100900	10749705	4620	4620	4620	4620	0
617	20240219	100800	10749705	4620	4620	4620	4620	0
618	20240219	100700	10749705	4620	4620	4620	4620	0
619	20240219	100600	10749705	4620	4620	4620	4620	0
620	20240219	100500	10749705	4620	4620	4620	4620	0
621	20240219	100400	10749705	4620	4620	4620	4620	0
622	20240219	100300	10749705	4620	4620	4620	4620	0
623	20240219	100200	10749705	4620	4620	4620	4620	0
624	20240219	100100	10749705	4620	4620	4620	4620	0
625	20240219	100000	10749705	4620	4620	4620	4620	0
626	20240219	095900	10749705	4620	4620	4620	4620	0
627	20240219	095800	10749705	4620	4620	4620	4620	0
628	20240219	095700	10749705	4620	4620	4620	4620	0
629	20240219	095600	10749705	4620	4620	4620	4620	0
630	20240219	095500	10749705	4620	4620	4620	4620	0
631	20240219	095400	10749705	4620	4620	4620	4620	0
632	20240219	095300	10749705	4620	4620	4620	4620	0
633	20240219	095200	10749705	4620	4620	4620	4620	0
634	20240219	095100	10749705	4620	4620	4620	4620	0
635	20240219	095000	10749705	4620	4620	4620	4620	0
636	20240219	094900	10749705	4620	4620	4620	4620	0
637	20240219	094800	10749705	4620	4620	4620	4620	0
638	20240219	094700	10749705	4620	4620	4620	4620	0
639	20240219	094600	10749705	4620	4620	4620	4620	0
640	20240219	094500	10749705	4620	4620	4620	4620	0
641	20240219	094400	10749705	4620	4620	4620	4620	0
642	20240219	094300	10749705	4620	4620	4620	4620	0
643	20240219	094200	10749705	4620	4620	4620	4620	754
644	20240219	094100	7266225	4620	4610	4620	4610	106
645	20240219	094000	6776565	4610	4610	4610	4610	0
646	20240219	093900	6776565	4610	4610	4610	4610	0
647	20240219	093800	6776565	4610	4610	4610	4610	0
648	20240219	093700	6776565	4610	4610	4610	4610	0
649	20240219	093600	6776565	4610	4610	4610	4610	0
650	20240219	093500	6776565	4610	4610	4610	4610	6
651	20240219	093400	6748905	4620	4620	4620	4620	0
652	20240219	093300	6748905	4620	4620	4620	4620	0
653	20240219	093200	6748905	4620	4620	4620	4620	0
654	20240219	093100	6748905	4620	4620	4620	4620	0
655	20240219	093000	6748905	4620	4620	4620	4620	0
656	20240219	092900	6748905	4620	4620	4620	4620	0
657	20240219	092800	6748905	4620	4620	4620	4620	0
658	20240219	092700	6748905	4620	4620	4620	4620	0
659	20240219	092600	6748905	4620	4620	4620	4620	1
660	20240219	092500	6744285	4615	4615	4615	4615	85
661	20240219	092400	6352010	4630	4630	4630	4630	0
662	20240219	092300	6352010	4630	4630	4630	4630	0
663	20240219	092200	6352010	4630	4630	4630	4630	0
664	20240219	092100	6352010	4630	4630	4630	4630	0
665	20240219	092000	6352010	4630	4630	4630	4630	0
666	20240219	091900	6352010	4630	4630	4630	4630	0
667	20240219	091800	6352010	4630	4630	4630	4630	0
668	20240219	091700	6352010	4630	4630	4630	4630	0
669	20240219	091600	6352010	4630	4630	4630	4630	0
670	20240219	091500	6352010	4630	4625	4630	4625	11
671	20240219	091400	6301130	4525	4525	4525	4525	0
672	20240219	091300	6301130	4525	4525	4525	4525	100
673	20240219	091200	5848630	4525	4525	4525	4525	250
674	20240219	091100	4717380	4525	4525	4525	4525	150
675	20240219	091000	4038630	4525	4530	4530	4525	300
676	20240219	090900	2680630	4550	4550	4550	4550	50
677	20240219	090800	2453130	4550	4550	4550	4550	50
678	20240219	090700	2225630	4550	4550	4550	4550	50
679	20240219	090600	1998130	4550	4550	4550	4550	50
680	20240219	090500	1770630	4550	4630	4630	4550	54
681	20240219	090400	1524610	4550	4580	4580	4550	55
682	20240219	090300	1272860	4630	4590	4630	4585	152
683	20240219	090200	575350	4595	4600	4600	4595	100
684	20240219	090100	115600	4600	4600	4600	4600	0
685	20240219	090000	115600	4600	4630	4630	4600	25