KissMeData/238200/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	204400	40864075	4995	4995	4995	4995	77
3	20240219	204300	40864075	4995	4995	4995	4995	0
4	20240219	204200	40864075	4995	4995	4995	4995	0
5	20240219	204100	40864075	4995	4995	4995	4995	0
6	20240219	204000	40864075	4995	4995	4995	4995	0
7	20240219	203900	40864075	4995	4995	4995	4995	0
8	20240219	203800	40864075	4995	4995	4995	4995	0
9	20240219	203700	40864075	4995	4995	4995	4995	0
10	20240219	203600	40864075	4995	4995	4995	4995	0
11	20240219	203500	40864075	4995	4995	4995	4995	0
12	20240219	203400	40864075	4995	4995	4995	4995	0
13	20240219	203300	40864075	4995	4995	4995	4995	0
14	20240219	203200	40864075	4995	4995	4995	4995	0
15	20240219	203100	40864075	4995	4995	4995	4995	0
16	20240219	203000	40864075	4995	4995	4995	4995	0
17	20240219	202900	40864075	4995	4995	4995	4995	0
18	20240219	202800	40864075	4995	4995	4995	4995	0
19	20240219	202700	40864075	4995	4995	4995	4995	0
20	20240219	202600	40864075	4995	4995	4995	4995	0
21	20240219	202500	40864075	4995	4995	4995	4995	0
22	20240219	202400	40864075	4995	4995	4995	4995	0
23	20240219	202300	40864075	4995	4995	4995	4995	0
24	20240219	202200	40864075	4995	4995	4995	4995	0
25	20240219	202100	40864075	4995	4995	4995	4995	0
26	20240219	202000	40864075	4995	4995	4995	4995	0
27	20240219	201900	40864075	4995	4995	4995	4995	0
28	20240219	201800	40864075	4995	4995	4995	4995	0
29	20240219	201700	40864075	4995	4995	4995	4995	0
30	20240219	201600	40864075	4995	4995	4995	4995	0
31	20240219	201500	40864075	4995	4995	4995	4995	0
32	20240219	201400	40864075	4995	4995	4995	4995	77
33	20240219	201300	40864075	4995	4995	4995	4995	0
34	20240219	201200	40864075	4995	4995	4995	4995	0
35	20240219	201100	40864075	4995	4995	4995	4995	0
36	20240219	201000	40864075	4995	4995	4995	4995	0
37	20240219	200900	40864075	4995	4995	4995	4995	0
38	20240219	200800	40864075	4995	4995	4995	4995	0
39	20240219	200700	40864075	4995	4995	4995	4995	0
40	20240219	200600	40864075	4995	4995	4995	4995	0
41	20240219	200500	40864075	4995	4995	4995	4995	0
42	20240219	200400	40864075	4995	4995	4995	4995	0
43	20240219	200300	40864075	4995	4995	4995	4995	0
44	20240219	200200	40864075	4995	4995	4995	4995	0
45	20240219	200100	40864075	4995	4995	4995	4995	0
46	20240219	200000	40864075	4995	4995	4995	4995	0
47	20240219	195900	40864075	4995	4995	4995	4995	0
48	20240219	195800	40864075	4995	4995	4995	4995	0
49	20240219	195700	40864075	4995	4995	4995	4995	0
50	20240219	195600	40864075	4995	4995	4995	4995	0
51	20240219	195500	40864075	4995	4995	4995	4995	0
52	20240219	195400	40864075	4995	4995	4995	4995	0
53	20240219	195300	40864075	4995	4995	4995	4995	0
54	20240219	195200	40864075	4995	4995	4995	4995	0
55	20240219	195100	40864075	4995	4995	4995	4995	0
56	20240219	195000	40864075	4995	4995	4995	4995	0
57	20240219	194900	40864075	4995	4995	4995	4995	0
58	20240219	194800	40864075	4995	4995	4995	4995	0
59	20240219	194700	40864075	4995	4995	4995	4995	0
60	20240219	194600	40864075	4995	4995	4995	4995	0
61	20240219	194500	40864075	4995	4995	4995	4995	0
62	20240219	194400	40864075	4995	4995	4995	4995	77
63	20240219	194300	40864075	4995	4995	4995	4995	0
64	20240219	194200	40864075	4995	4995	4995	4995	0
65	20240219	194100	40864075	4995	4995	4995	4995	0
66	20240219	194000	40864075	4995	4995	4995	4995	0
67	20240219	193900	40864075	4995	4995	4995	4995	0
68	20240219	193800	40864075	4995	4995	4995	4995	0
69	20240219	193700	40864075	4995	4995	4995	4995	0
70	20240219	193600	40864075	4995	4995	4995	4995	0
71	20240219	193500	40864075	4995	4995	4995	4995	0
72	20240219	193400	40864075	4995	4995	4995	4995	0
73	20240219	193300	40864075	4995	4995	4995	4995	0
74	20240219	193200	40864075	4995	4995	4995	4995	0
75	20240219	193100	40864075	4995	4995	4995	4995	0
76	20240219	193000	40864075	4995	4995	4995	4995	0
77	20240219	192900	40864075	4995	4995	4995	4995	0
78	20240219	192800	40864075	4995	4995	4995	4995	0
79	20240219	192700	40864075	4995	4995	4995	4995	0
80	20240219	192600	40864075	4995	4995	4995	4995	0
81	20240219	192500	40864075	4995	4995	4995	4995	0
82	20240219	192400	40864075	4995	4995	4995	4995	0
83	20240219	192300	40864075	4995	4995	4995	4995	0
84	20240219	192200	40864075	4995	4995	4995	4995	0
85	20240219	192100	40864075	4995	4995	4995	4995	0
86	20240219	192000	40864075	4995	4995	4995	4995	0
87	20240219	191900	40864075	4995	4995	4995	4995	0
88	20240219	191800	40864075	4995	4995	4995	4995	0
89	20240219	191700	40864075	4995	4995	4995	4995	0
90	20240219	191600	40864075	4995	4995	4995	4995	0
91	20240219	191500	40864075	4995	4995	4995	4995	0
92	20240219	191400	40864075	4995	4995	4995	4995	77
93	20240219	191300	40864075	4995	4995	4995	4995	0
94	20240219	191200	40864075	4995	4995	4995	4995	0
95	20240219	191100	40864075	4995	4995	4995	4995	0
96	20240219	191000	40864075	4995	4995	4995	4995	0
97	20240219	190900	40864075	4995	4995	4995	4995	0
98	20240219	190800	40864075	4995	4995	4995	4995	0
99	20240219	190700	40864075	4995	4995	4995	4995	0
100	20240219	190600	40864075	4995	4995	4995	4995	0
101	20240219	190500	40864075	4995	4995	4995	4995	0
102	20240219	190400	40864075	4995	4995	4995	4995	0
103	20240219	190300	40864075	4995	4995	4995	4995	0
104	20240219	190200	40864075	4995	4995	4995	4995	0
105	20240219	190100	40864075	4995	4995	4995	4995	0
106	20240219	190000	40864075	4995	4995	4995	4995	0
107	20240219	185900	40864075	4995	4995	4995	4995	0
108	20240219	185800	40864075	4995	4995	4995	4995	0
109	20240219	185700	40864075	4995	4995	4995	4995	0
110	20240219	185600	40864075	4995	4995	4995	4995	0
111	20240219	185500	40864075	4995	4995	4995	4995	0
112	20240219	185400	40864075	4995	4995	4995	4995	0
113	20240219	185300	40864075	4995	4995	4995	4995	0
114	20240219	185200	40864075	4995	4995	4995	4995	0
115	20240219	185100	40864075	4995	4995	4995	4995	0
116	20240219	185000	40864075	4995	4995	4995	4995	0
117	20240219	184900	40864075	4995	4995	4995	4995	0
118	20240219	184800	40864075	4995	4995	4995	4995	0
119	20240219	184700	40864075	4995	4995	4995	4995	0
120	20240219	184600	40864075	4995	4995	4995	4995	0
121	20240219	184500	40864075	4995	4995	4995	4995	0
122	20240219	184400	40864075	4995	4995	4995	4995	77
123	20240219	184300	40864075	4995	4995	4995	4995	0
124	20240219	184200	40864075	4995	4995	4995	4995	0
125	20240219	184100	40864075	4995	4995	4995	4995	0
126	20240219	184000	40864075	4995	4995	4995	4995	0
127	20240219	183900	40864075	4995	4995	4995	4995	0
128	20240219	183800	40864075	4995	4995	4995	4995	0
129	20240219	183700	40864075	4995	4995	4995	4995	0
130	20240219	183600	40864075	4995	4995	4995	4995	0
131	20240219	183500	40864075	4995	4995	4995	4995	0
132	20240219	183400	40864075	4995	4995	4995	4995	0
133	20240219	183300	40864075	4995	4995	4995	4995	0
134	20240219	183200	40864075	4995	4995	4995	4995	0
135	20240219	183100	40864075	4995	4995	4995	4995	0
136	20240219	183000	40864075	4995	4995	4995	4995	0
137	20240219	182900	40864075	4995	4995	4995	4995	0
138	20240219	182800	40864075	4995	4995	4995	4995	0
139	20240219	182700	40864075	4995	4995	4995	4995	0
140	20240219	182600	40864075	4995	4995	4995	4995	0
141	20240219	182500	40864075	4995	4995	4995	4995	0
142	20240219	182400	40864075	4995	4995	4995	4995	0
143	20240219	182300	40864075	4995	4995	4995	4995	0
144	20240219	182200	40864075	4995	4995	4995	4995	0
145	20240219	182100	40864075	4995	4995	4995	4995	0
146	20240219	182000	40864075	4995	4995	4995	4995	0
147	20240219	181900	40864075	4995	4995	4995	4995	0
148	20240219	181800	40864075	4995	4995	4995	4995	0
149	20240219	181700	40864075	4995	4995	4995	4995	0
150	20240219	181600	40864075	4995	4995	4995	4995	0
151	20240219	181500	40864075	4995	4995	4995	4995	0
152	20240219	181400	40864075	4995	4995	4995	4995	77
153	20240219	181300	40864075	4995	4995	4995	4995	0
154	20240219	181200	40864075	4995	4995	4995	4995	0
155	20240219	181100	40864075	4995	4995	4995	4995	0
156	20240219	181000	40864075	4995	4995	4995	4995	0
157	20240219	180900	40864075	4995	4995	4995	4995	0
158	20240219	180800	40864075	4995	4995	4995	4995	0
159	20240219	180700	40864075	4995	4995	4995	4995	0
160	20240219	180600	40864075	4995	4995	4995	4995	0
161	20240219	180500	40864075	4995	4995	4995	4995	0
162	20240219	180400	40864075	4995	4995	4995	4995	0
163	20240219	180300	40864075	4995	4995	4995	4995	0
164	20240219	180200	40864075	4995	4995	4995	4995	0
165	20240219	180100	40864075	4995	4995	4995	4995	0
166	20240219	180000	40864075	4995	4995	4995	4995	0
167	20240219	175900	40864075	4995	4995	4995	4995	0
168	20240219	175800	40864075	4995	4995	4995	4995	0
169	20240219	175700	40864075	4995	4995	4995	4995	0
170	20240219	175600	40864075	4995	4995	4995	4995	0
171	20240219	175500	40864075	4995	4995	4995	4995	0
172	20240219	175400	40864075	4995	4995	4995	4995	0
173	20240219	175300	40864075	4995	4995	4995	4995	0
174	20240219	175200	40864075	4995	4995	4995	4995	0
175	20240219	175100	40864075	4995	4995	4995	4995	0
176	20240219	175000	40864075	4995	4995	4995	4995	0
177	20240219	174900	40864075	4995	4995	4995	4995	0
178	20240219	174800	40864075	4995	4995	4995	4995	0
179	20240219	174700	40864075	4995	4995	4995	4995	0
180	20240219	174600	40864075	4995	4995	4995	4995	0
181	20240219	174500	40864075	4995	4995	4995	4995	0
182	20240219	174400	40864075	4995	4995	4995	4995	77
183	20240219	174300	40864075	4995	4995	4995	4995	0
184	20240219	174200	40864075	4995	4995	4995	4995	0
185	20240219	174100	40864075	4995	4995	4995	4995	0
186	20240219	174000	40864075	4995	4995	4995	4995	0
187	20240219	173900	40864075	4995	4995	4995	4995	0
188	20240219	173800	40864075	4995	4995	4995	4995	0
189	20240219	173700	40864075	4995	4995	4995	4995	0
190	20240219	173600	40864075	4995	4995	4995	4995	0
191	20240219	173500	40864075	4995	4995	4995	4995	0
192	20240219	173400	40864075	4995	4995	4995	4995	0
193	20240219	173300	40864075	4995	4995	4995	4995	0
194	20240219	173200	40864075	4995	4995	4995	4995	0
195	20240219	173100	40864075	4995	4995	4995	4995	0
196	20240219	173000	40864075	4995	4995	4995	4995	0
197	20240219	172900	40864075	4995	4995	4995	4995	0
198	20240219	172800	40864075	4995	4995	4995	4995	0
199	20240219	172700	40864075	4995	4995	4995	4995	0
200	20240219	172600	40864075	4995	4995	4995	4995	0
201	20240219	172500	40864075	4995	4995	4995	4995	0
202	20240219	172400	40864075	4995	4995	4995	4995	0
203	20240219	172300	40864075	4995	4995	4995	4995	0
204	20240219	172200	40864075	4995	4995	4995	4995	0
205	20240219	172100	40864075	4995	4995	4995	4995	0
206	20240219	172000	40864075	4995	4995	4995	4995	0
207	20240219	171900	40864075	4995	4995	4995	4995	0
208	20240219	171800	40864075	4995	4995	4995	4995	0
209	20240219	171700	40864075	4995	4995	4995	4995	0
210	20240219	171600	40864075	4995	4995	4995	4995	0
211	20240219	171500	40864075	4995	4995	4995	4995	0
212	20240219	171400	40864075	4995	4995	4995	4995	77
213	20240219	171300	40864075	4995	4995	4995	4995	0
214	20240219	171200	40864075	4995	4995	4995	4995	0
215	20240219	171100	40864075	4995	4995	4995	4995	0
216	20240219	171000	40864075	4995	4995	4995	4995	0
217	20240219	170900	40864075	4995	4995	4995	4995	0
218	20240219	170800	40864075	4995	4995	4995	4995	0
219	20240219	170700	40864075	4995	4995	4995	4995	0
220	20240219	170600	40864075	4995	4995	4995	4995	0
221	20240219	170500	40864075	4995	4995	4995	4995	0
222	20240219	170400	40864075	4995	4995	4995	4995	0
223	20240219	170300	40864075	4995	4995	4995	4995	0
224	20240219	170200	40864075	4995	4995	4995	4995	0
225	20240219	170100	40864075	4995	4995	4995	4995	0
226	20240219	170000	40864075	4995	4995	4995	4995	0
227	20240219	165900	40864075	4995	4995	4995	4995	0
228	20240219	165800	40864075	4995	4995	4995	4995	0
229	20240219	165700	40864075	4995	4995	4995	4995	0
230	20240219	165600	40864075	4995	4995	4995	4995	0
231	20240219	165500	40864075	4995	4995	4995	4995	0
232	20240219	165400	40864075	4995	4995	4995	4995	0
233	20240219	165300	40864075	4995	4995	4995	4995	0
234	20240219	165200	40864075	4995	4995	4995	4995	0
235	20240219	165100	40864075	4995	4995	4995	4995	0
236	20240219	165000	40864075	4995	4995	4995	4995	0
237	20240219	164900	40864075	4995	4995	4995	4995	0
238	20240219	164800	40864075	4995	4995	4995	4995	0
239	20240219	164700	40864075	4995	4995	4995	4995	0
240	20240219	164600	40864075	4995	4995	4995	4995	0
241	20240219	164500	40864075	4995	4995	4995	4995	0
242	20240219	164400	40864075	4995	4995	4995	4995	77
243	20240219	164300	40864075	4995	4995	4995	4995	0
244	20240219	164200	40864075	4995	4995	4995	4995	0
245	20240219	164100	40864075	4995	4995	4995	4995	0
246	20240219	164000	40864075	4995	4995	4995	4995	0
247	20240219	163900	40864075	4995	4995	4995	4995	0
248	20240219	163800	40864075	4995	4995	4995	4995	0
249	20240219	163700	40864075	4995	4995	4995	4995	0
250	20240219	163600	40864075	4995	4995	4995	4995	0
251	20240219	163500	40864075	4995	4995	4995	4995	0
252	20240219	163400	40864075	4995	4995	4995	4995	0
253	20240219	163300	40864075	4995	4995	4995	4995	0
254	20240219	163200	40864075	4995	4995	4995	4995	0
255	20240219	163100	40864075	4995	4995	4995	4995	0
256	20240219	163000	40864075	4995	4995	4995	4995	0
257	20240219	162900	40864075	4995	4995	4995	4995	0
258	20240219	162800	40864075	4995	4995	4995	4995	0
259	20240219	162700	40864075	4995	4995	4995	4995	0
260	20240219	162600	40864075	4995	4995	4995	4995	0
261	20240219	162500	40864075	4995	4995	4995	4995	0
262	20240219	162400	40864075	4995	4995	4995	4995	0
263	20240219	162300	40864075	4995	4995	4995	4995	0
264	20240219	162200	40864075	4995	4995	4995	4995	0
265	20240219	162100	40864075	4995	4995	4995	4995	0
266	20240219	162000	40864075	4995	4995	4995	4995	0
267	20240219	161900	40864075	4995	4995	4995	4995	0
268	20240219	161800	40864075	4995	4995	4995	4995	0
269	20240219	161700	40864075	4995	4995	4995	4995	0
270	20240219	161600	40864075	4995	4995	4995	4995	0
271	20240219	161500	40864075	4995	4995	4995	4995	0
272	20240219	161400	40864075	4995	4995	4995	4995	77
273	20240219	161300	40864075	4995	4995	4995	4995	0
274	20240219	161200	40864075	4995	4995	4995	4995	0
275	20240219	161100	40864075	4995	4995	4995	4995	0
276	20240219	161000	40864075	4995	4995	4995	4995	0
277	20240219	160900	40864075	4995	4995	4995	4995	0
278	20240219	160800	40864075	4995	4995	4995	4995	0
279	20240219	160700	40864075	4995	4995	4995	4995	0
280	20240219	160600	40864075	4995	4995	4995	4995	0
281	20240219	160500	40864075	4995	4995	4995	4995	0
282	20240219	160400	40864075	4995	4995	4995	4995	0
283	20240219	160300	40864075	4995	4995	4995	4995	0
284	20240219	160200	40864075	4995	4995	4995	4995	0
285	20240219	160100	40864075	4995	4995	4995	4995	0
286	20240219	160000	40864075	4995	4995	4995	4995	0
287	20240219	155900	40864075	4995	4995	4995	4995	0
288	20240219	155800	40864075	4995	4995	4995	4995	0
289	20240219	155700	40864075	4995	4995	4995	4995	0
290	20240219	155600	40864075	4995	4995	4995	4995	0
291	20240219	155500	40864075	4995	4995	4995	4995	0
292	20240219	155400	40864075	4995	4995	4995	4995	0
293	20240219	155300	40864075	4995	4995	4995	4995	0
294	20240219	155200	40864075	4995	4995	4995	4995	0
295	20240219	155100	40864075	4995	4995	4995	4995	0
296	20240219	155000	40864075	4995	4995	4995	4995	0
297	20240219	154900	40864075	4995	4995	4995	4995	0
298	20240219	154800	40864075	4995	4995	4995	4995	0
299	20240219	154700	40864075	4995	4995	4995	4995	0
300	20240219	154600	40864075	4995	4995	4995	4995	0
301	20240219	154500	40864075	4995	4995	4995	4995	0
302	20240219	154400	40864075	4995	4995	4995	4995	77
303	20240219	154300	40864075	4995	4995	4995	4995	0
304	20240219	154200	40864075	4995	4995	4995	4995	0
305	20240219	154100	40864075	4995	4995	4995	4995	0
306	20240219	154000	40864075	4995	4995	4995	4995	0
307	20240219	153900	40864075	4995	4995	4995	4995	0
308	20240219	153800	40864075	4995	4995	4995	4995	0
309	20240219	153700	40864075	4995	4995	4995	4995	0
310	20240219	153600	40864075	4995	4995	4995	4995	0
311	20240219	153500	40864075	4995	4995	4995	4995	0
312	20240219	153400	40864075	4995	4995	4995	4995	0
313	20240219	153300	40864075	4995	4995	4995	4995	0
314	20240219	153200	40864075	4995	4995	4995	4995	0
315	20240219	153100	40864075	4995	4995	4995	4995	0
316	20240219	153000	40864075	4995	4995	4995	4995	77
317	20240219	152900	40479460	5040	5040	5040	5040	0
318	20240219	152800	40479460	5040	5040	5040	5040	0
319	20240219	152700	40479460	5040	5040	5040	5040	0
320	20240219	152600	40479460	5040	5040	5040	5040	0
321	20240219	152500	40479460	5040	5040	5040	5040	0
322	20240219	152400	40479460	5040	5040	5040	5040	0
323	20240219	152300	40479460	5040	5040	5040	5040	0
324	20240219	152200	40479460	5040	5040	5040	5040	0
325	20240219	152100	40479460	5040	5040	5040	5040	0
326	20240219	152000	40479460	5040	5040	5040	5040	0
327	20240219	151900	40479460	5040	5040	5040	5040	0
328	20240219	151800	40479460	5040	5040	5040	5040	0
329	20240219	151700	40479460	5040	5040	5040	5040	0
330	20240219	151600	40479460	5040	5040	5040	5040	0
331	20240219	151500	40479460	5040	5040	5040	5040	0
332	20240219	151400	40479460	5040	5040	5040	5040	0
333	20240219	151300	40479460	5040	5040	5040	5040	0
334	20240219	151200	40479460	5040	5040	5040	5040	10
335	20240219	151100	40429060	5040	5040	5040	5040	0
336	20240219	151000	40429060	5040	5040	5040	5040	3
337	20240219	150900	40413940	4995	4995	4995	4995	0
338	20240219	150800	40413940	4995	5000	5000	4995	249
339	20240219	150700	39169210	5010	5010	5010	5010	1
340	20240219	150600	39164200	5000	5000	5000	5000	0
341	20240219	150500	39164200	5000	5000	5000	5000	0
342	20240219	150400	39164200	5000	5000	5000	5000	0
343	20240219	150300	39164200	5000	5000	5000	5000	0
344	20240219	150200	39164200	5000	5000	5000	5000	0
345	20240219	150100	39164200	5000	5000	5000	5000	0
346	20240219	150000	39164200	5000	5000	5000	5000	1
347	20240219	145900	39159200	5010	5010	5010	4995	333
348	20240219	145800	37490885	5020	5020	5020	5020	0
349	20240219	145700	37490885	5020	5020	5020	5020	0
350	20240219	145600	37490885	5020	5020	5020	5020	154
351	20240219	145500	36717805	5020	5020	5020	5020	0
352	20240219	145400	36717805	5020	5020	5020	5020	1
353	20240219	145300	36712785	5010	5010	5010	5010	1
354	20240219	145200	36707775	5010	5010	5010	5010	0
355	20240219	145100	36707775	5010	5020	5020	5010	136
356	20240219	145000	36026115	5020	5020	5020	5020	0
357	20240219	144900	36026115	5020	5020	5020	5020	376
358	20240219	144800	34138595	5050	5050	5050	5050	0
359	20240219	144700	34138595	5050	5050	5050	5050	0
360	20240219	144600	34138595	5050	5050	5050	5050	0
361	20240219	144500	34138595	5050	5050	5050	5050	0
362	20240219	144400	34138595	5050	5050	5050	5050	0
363	20240219	144300	34138595	5050	5050	5050	5050	0
364	20240219	144200	34138595	5050	5050	5050	5050	0
365	20240219	144100	34138595	5050	5050	5050	5050	0
366	20240219	144000	34138595	5050	5050	5050	5050	0
367	20240219	143900	34138595	5050	5050	5050	5010	3
368	20240219	143800	34123485	5040	5040	5040	5040	60
369	20240219	143700	33821085	5040	5040	5040	5040	0
370	20240219	143600	33821085	5040	5040	5040	5040	0
371	20240219	143500	33821085	5040	5040	5040	5040	0
372	20240219	143400	33821085	5040	5040	5040	5040	0
373	20240219	143300	33821085	5040	5040	5040	5040	21
374	20240219	143200	33715245	5040	5040	5040	5040	19
375	20240219	143100	33619485	5040	5040	5040	5040	0
376	20240219	143000	33619485	5040	5040	5040	5040	0
377	20240219	142900	33619485	5040	5040	5040	5040	0
378	20240219	142800	33619485	5040	5040	5040	5040	0
379	20240219	142700	33619485	5040	5040	5040	5040	0
380	20240219	142600	33619485	5040	5040	5040	5040	0
381	20240219	142500	33619485	5040	5040	5040	5040	0
382	20240219	142400	33619485	5040	5040	5040	5040	0
383	20240219	142300	33619485	5040	5040	5040	5040	0
384	20240219	142200	33619485	5040	5040	5040	5040	0
385	20240219	142100	33619485	5040	5040	5040	5040	52
386	20240219	142000	33357405	5040	5040	5040	5040	0
387	20240219	141900	33357405	5040	5040	5040	5040	0
388	20240219	141800	33357405	5040	5040	5040	5040	6
389	20240219	141700	33327165	5040	5040	5040	5040	5
390	20240219	141600	33301965	5040	5040	5040	5040	0
391	20240219	141500	33301965	5040	5040	5040	5040	0
392	20240219	141400	33301965	5040	5040	5040	5040	0
393	20240219	141300	33301965	5040	5040	5040	5040	0
394	20240219	141200	33301965	5040	5040	5040	5040	0
395	20240219	141100	33301965	5040	5040	5040	5040	2
396	20240219	141000	33291885	5040	5040	5040	5040	100
397	20240219	140900	32787885	5040	5040	5040	5040	0
398	20240219	140800	32787885	5040	5040	5040	5040	0
399	20240219	140700	32787885	5040	5040	5040	5040	0
400	20240219	140600	32787885	5040	5040	5040	5040	35
401	20240219	140500	32611485	5050	5050	5050	5050	0
402	20240219	140400	32611485	5050	5050	5050	5050	0
403	20240219	140300	32611485	5050	5050	5050	5050	0
404	20240219	140200	32611485	5050	5050	5050	5050	0
405	20240219	140100	32611485	5050	5050	5050	5050	0
406	20240219	140000	32611485	5050	5050	5050	5050	0
407	20240219	135900	32611485	5050	5050	5050	5050	0
408	20240219	135800	32611485	5050	5050	5050	5050	0
409	20240219	135700	32611485	5050	5050	5050	5050	0
410	20240219	135600	32611485	5050	5050	5050	5050	0
411	20240219	135500	32611485	5050	5050	5050	5050	0
412	20240219	135400	32611485	5050	5050	5050	5050	20
413	20240219	135300	32510485	5050	5050	5050	5050	0
414	20240219	135200	32510485	5050	5050	5050	5050	0
415	20240219	135100	32510485	5050	5050	5050	5050	0
416	20240219	135000	32510485	5050	5050	5050	5050	0
417	20240219	134900	32510485	5050	5050	5050	5050	0
418	20240219	134800	32510485	5050	5050	5050	5050	0
419	20240219	134700	32510485	5050	5050	5050	5050	0
420	20240219	134600	32510485	5050	5020	5050	5010	2000
421	20240219	134500	22444695	5040	5040	5040	5040	0
422	20240219	134400	22444695	5040	5040	5040	5040	0
423	20240219	134300	22444695	5040	5040	5040	5040	0
424	20240219	134200	22444695	5040	5040	5040	5040	0
425	20240219	134100	22444695	5040	5040	5040	5040	0
426	20240219	134000	22444695	5040	5040	5040	5040	0
427	20240219	133900	22444695	5040	5040	5040	5040	0
428	20240219	133800	22444695	5040	5040	5040	5040	2
429	20240219	133700	22434615	5040	5040	5040	5040	0
430	20240219	133600	22434615	5040	5040	5040	5040	1
431	20240219	133500	22429575	5040	5040	5040	5040	0
432	20240219	133400	22429575	5040	5040	5040	5040	0
433	20240219	133300	22429575	5040	5040	5040	5040	0
434	20240219	133200	22429575	5040	5040	5040	5040	0
435	20240219	133100	22429575	5040	5040	5040	5040	0
436	20240219	133000	22429575	5040	5040	5040	5040	0
437	20240219	132900	22429575	5040	5040	5040	5040	0
438	20240219	132800	22429575	5040	5040	5040	5040	0
439	20240219	132700	22429575	5040	5040	5040	5040	0
440	20240219	132600	22429575	5040	5040	5040	5040	0
441	20240219	132500	22429575	5040	5040	5040	5040	0
442	20240219	132400	22429575	5040	5040	5040	5040	0
443	20240219	132300	22429575	5040	5040	5040	5040	0
444	20240219	132200	22429575	5040	5040	5040	5040	0
445	20240219	132100	22429575	5040	5040	5040	5040	0
446	20240219	132000	22429575	5040	5040	5040	5040	0
447	20240219	131900	22429575	5040	5040	5040	5040	0
448	20240219	131800	22429575	5040	5040	5040	5040	0
449	20240219	131700	22429575	5040	5040	5040	5040	0
450	20240219	131600	22429575	5040	5040	5040	5040	0
451	20240219	131500	22429575	5040	5040	5040	5040	0
452	20240219	131400	22429575	5040	5040	5040	5040	0
453	20240219	131300	22429575	5040	5040	5040	5040	0
454	20240219	131200	22429575	5040	5040	5040	5040	0
455	20240219	131100	22429575	5040	5040	5040	5040	2
456	20240219	131000	22419495	5040	5040	5040	5040	0
457	20240219	130900	22419495	5040	5040	5040	5040	0
458	20240219	130800	22419495	5040	5040	5040	5040	1
459	20240219	130700	22414455	5050	5050	5050	5050	0
460	20240219	130600	22414455	5050	5050	5050	5050	0
461	20240219	130500	22414455	5050	5050	5050	5050	0
462	20240219	130400	22414455	5050	5050	5050	5050	0
463	20240219	130300	22414455	5050	5050	5050	5050	0
464	20240219	130200	22414455	5050	5050	5050	5050	0
465	20240219	130100	22414455	5050	5050	5050	5050	0
466	20240219	130000	22414455	5050	5050	5050	5050	0
467	20240219	125900	22414455	5050	5050	5050	5050	0
468	20240219	125800	22414455	5050	5030	5050	5030	220
469	20240219	125700	21305735	5030	5030	5030	5030	0
470	20240219	125600	21305735	5030	5030	5030	5030	0
471	20240219	125500	21305735	5030	5030	5030	5030	0
472	20240219	125400	21305735	5030	5030	5030	5030	0
473	20240219	125300	21305735	5030	5030	5030	5030	0
474	20240219	125200	21305735	5030	5030	5030	5030	0
475	20240219	125100	21305735	5030	5030	5030	5030	0
476	20240219	125000	21305735	5030	5030	5030	5030	0
477	20240219	124900	21305735	5030	5030	5030	5030	0
478	20240219	124800	21305735	5030	5030	5030	5030	0
479	20240219	124700	21305735	5030	5030	5030	5030	0
480	20240219	124600	21305735	5030	5030	5030	5030	0
481	20240219	124500	21305735	5030	5030	5030	5030	1
482	20240219	124400	21300705	5040	5040	5040	5040	0
483	20240219	124300	21300705	5040	5040	5040	5040	0
484	20240219	124200	21300705	5040	5040	5040	5040	1
485	20240219	124100	21295665	5040	5040	5040	5040	92
486	20240219	124000	20831985	5030	5030	5030	5030	0
487	20240219	123900	20831985	5030	5030	5030	5030	0
488	20240219	123800	20831985	5030	5030	5030	5030	0
489	20240219	123700	20831985	5030	5030	5030	5030	0
490	20240219	123600	20831985	5030	5030	5030	5030	0
491	20240219	123500	20831985	5030	5030	5030	5030	0
492	20240219	123400	20831985	5030	5030	5030	5030	0
493	20240219	123300	20831985	5030	5030	5030	5030	0
494	20240219	123200	20831985	5030	5030	5030	5030	0
495	20240219	123100	20831985	5030	5030	5030	5030	0
496	20240219	123000	20831985	5030	5030	5030	5030	0
497	20240219	122900	20831985	5030	5030	5030	5030	0
498	20240219	122800	20831985	5030	5030	5030	5030	0
499	20240219	122700	20831985	5030	5030	5030	5030	0
500	20240219	122600	20831985	5030	5030	5030	5030	0
501	20240219	122500	20831985	5030	5030	5030	5030	0
502	20240219	122400	20831985	5030	5030	5030	5030	99
503	20240219	122300	20334015	5030	5030	5030	5030	0
504	20240219	122200	20334015	5030	5030	5030	5030	0
505	20240219	122100	20334015	5030	5030	5030	5030	0
506	20240219	122000	20334015	5030	5030	5030	5030	0
507	20240219	121900	20334015	5030	5030	5030	5030	0
508	20240219	121800	20334015	5030	5030	5030	5030	0
509	20240219	121700	20334015	5030	5030	5030	5030	0
510	20240219	121600	20334015	5030	5030	5030	5030	0
511	20240219	121500	20334015	5030	5030	5030	5030	27
512	20240219	121400	20198205	5040	5040	5040	5040	0
513	20240219	121300	20198205	5040	5040	5040	5040	0
514	20240219	121200	20198205	5040	5040	5040	5040	0
515	20240219	121100	20198205	5040	5040	5040	5040	0
516	20240219	121000	20198205	5040	5040	5040	5040	0
517	20240219	120900	20198205	5040	5040	5040	5040	0
518	20240219	120800	20198205	5040	5040	5040	5040	0
519	20240219	120700	20198205	5040	5040	5040	5040	0
520	20240219	120600	20198205	5040	5040	5040	5040	2
521	20240219	120500	20188125	5030	5030	5030	5030	0
522	20240219	120400	20188125	5030	5030	5030	5030	0
523	20240219	120300	20188125	5030	5030	5030	5030	0
524	20240219	120200	20188125	5030	5030	5030	5030	1
525	20240219	120100	20183095	5030	5030	5030	5030	16
526	20240219	120000	20102615	5030	5030	5030	5030	15
527	20240219	115900	20027165	5030	5030	5030	5030	435
528	20240219	115800	17839115	5050	5050	5050	5050	0
529	20240219	115700	17839115	5050	5050	5050	5050	0
530	20240219	115600	17839115	5050	5050	5050	5050	0
531	20240219	115500	17839115	5050	5050	5050	5050	0
532	20240219	115400	17839115	5050	5050	5050	5050	0
533	20240219	115300	17839115	5050	5050	5050	5050	0
534	20240219	115200	17839115	5050	5050	5050	5050	0
535	20240219	115100	17839115	5050	5050	5050	5050	0
536	20240219	115000	17839115	5050	5050	5050	5050	0
537	20240219	114900	17839115	5050	5050	5050	5050	0
538	20240219	114800	17839115	5050	5050	5050	5050	0
539	20240219	114700	17839115	5050	5050	5050	5050	0
540	20240219	114600	17839115	5050	5050	5050	5050	0
541	20240219	114500	17839115	5050	5050	5050	5050	0
542	20240219	114400	17839115	5050	5050	5050	5050	0
543	20240219	114300	17839115	5050	5050	5050	5050	0
544	20240219	114200	17839115	5050	5050	5050	5050	0
545	20240219	114100	17839115	5050	5050	5050	5050	0
546	20240219	114000	17839115	5050	5050	5050	5050	10
547	20240219	113900	17788615	5050	5050	5050	5050	0
548	20240219	113800	17788615	5050	5050	5050	5050	0
549	20240219	113700	17788615	5050	5050	5050	5050	14
550	20240219	113600	17717915	5050	5050	5050	5050	0
551	20240219	113500	17717915	5050	5050	5050	5050	0
552	20240219	113400	17717915	5050	5050	5050	5050	0
553	20240219	113300	17717915	5050	5050	5050	5050	0
554	20240219	113200	17717915	5050	5050	5050	5050	0
555	20240219	113100	17717915	5050	5050	5050	5050	0
556	20240219	113000	17717915	5050	5050	5050	5050	0
557	20240219	112900	17717915	5050	5050	5050	5050	0
558	20240219	112800	17717915	5050	5050	5050	5050	0
559	20240219	112700	17717915	5050	5050	5050	5050	0
560	20240219	112600	17717915	5050	5050	5050	5050	0
561	20240219	112500	17717915	5050	5050	5050	5050	0
562	20240219	112400	17717915	5050	5050	5050	5050	0
563	20240219	112300	17717915	5050	5050	5050	5050	0
564	20240219	112200	17717915	5050	5050	5050	5050	0
565	20240219	112100	17717915	5050	5050	5050	5050	0
566	20240219	112000	17717915	5050	5050	5050	5050	0
567	20240219	111900	17717915	5050	5050	5050	5050	0
568	20240219	111800	17717915	5050	5050	5050	5050	0
569	20240219	111700	17717915	5050	5050	5050	5050	0
570	20240219	111600	17717915	5050	5050	5050	5050	0
571	20240219	111500	17717915	5050	5050	5050	5050	0
572	20240219	111400	17717915	5050	5050	5050	5050	0
573	20240219	111300	17717915	5050	5050	5050	5050	0
574	20240219	111200	17717915	5050	5050	5050	5050	0
575	20240219	111100	17717915	5050	5050	5050	5050	0
576	20240219	111000	17717915	5050	5050	5050	5050	0
577	20240219	110900	17717915	5050	5050	5050	5050	0
578	20240219	110800	17717915	5050	5050	5050	5050	0
579	20240219	110700	17717915	5050	5040	5050	5040	2
580	20240219	110600	17707825	5030	5030	5030	5030	0
581	20240219	110500	17707825	5030	5030	5030	5030	0
582	20240219	110400	17707825	5030	5030	5030	5030	0
583	20240219	110300	17707825	5030	5030	5030	5030	1
584	20240219	110200	17702795	5040	5040	5040	5040	0
585	20240219	110100	17702795	5040	5050	5050	5040	40
586	20240219	110000	17500875	5050	5040	5050	5040	67
587	20240219	105900	17162565	5050	5050	5050	5040	142
588	20240219	105800	16445475	5030	5030	5030	5030	1
589	20240219	105700	16440445	5040	5040	5040	5040	0
590	20240219	105600	16440445	5040	5040	5040	5040	1
591	20240219	105500	16435405	5070	5070	5070	5070	0
592	20240219	105400	16435405	5070	5070	5070	5070	0
593	20240219	105300	16435405	5070	5070	5070	5070	0
594	20240219	105200	16435405	5070	5070	5070	5070	0
595	20240219	105100	16435405	5070	5070	5070	5070	0
596	20240219	105000	16435405	5070	5070	5070	5070	0
597	20240219	104900	16435405	5070	5070	5070	5070	0
598	20240219	104800	16435405	5070	5070	5070	5070	0
599	20240219	104700	16435405	5070	5070	5070	5070	3
600	20240219	104600	16420195	5070	5070	5070	5070	0
601	20240219	104500	16420195	5070	5070	5070	5070	0
602	20240219	104400	16420195	5070	5070	5070	5070	0
603	20240219	104300	16420195	5070	5070	5070	5070	0
604	20240219	104200	16420195	5070	5070	5070	5070	0
605	20240219	104100	16420195	5070	5040	5070	5040	10
606	20240219	104000	16369695	5010	5010	5010	5010	0
607	20240219	103900	16369695	5010	5010	5010	5010	0
608	20240219	103800	16369695	5010	5010	5010	5010	0
609	20240219	103700	16369695	5010	5010	5010	5010	0
610	20240219	103600	16369695	5010	5010	5010	5010	0
611	20240219	103500	16369695	5010	5010	5010	5010	0
612	20240219	103400	16369695	5010	5010	5010	5010	2
613	20240219	103300	16359675	5050	5050	5050	5050	1
614	20240219	103200	16354625	5070	5070	5070	5070	0
615	20240219	103100	16354625	5070	5070	5070	5070	0
616	20240219	103000	16354625	5070	5070	5070	5070	0
617	20240219	102900	16354625	5070	5070	5070	5070	0
618	20240219	102800	16354625	5070	5070	5070	5070	0
619	20240219	102700	16354625	5070	5070	5070	5070	0
620	20240219	102600	16354625	5070	5070	5070	5070	0
621	20240219	102500	16354625	5070	5070	5070	5070	0
622	20240219	102400	16354625	5070	5070	5070	5070	0
623	20240219	102300	16354625	5070	5050	5070	5050	3
624	20240219	102200	16339455	5050	5050	5050	5050	0
625	20240219	102100	16339455	5050	5050	5050	5050	0
626	20240219	102000	16339455	5050	5050	5050	5050	1
627	20240219	101900	16334405	5070	5070	5070	5070	51
628	20240219	101800	16075835	5080	5080	5080	5080	0
629	20240219	101700	16075835	5080	5080	5080	5080	0
630	20240219	101600	16075835	5080	5080	5080	5080	1
631	20240219	101500	16070755	5060	5010	5080	4990	2403
632	20240219	101400	3985480	5020	5020	5020	5020	0
633	20240219	101300	3985480	5020	5020	5020	5020	0
634	20240219	101200	3985480	5020	5020	5020	5020	0
635	20240219	101100	3985480	5020	5020	5020	5020	0
636	20240219	101000	3985480	5020	5020	5020	5020	0
637	20240219	100900	3985480	5020	5020	5020	5020	200
638	20240219	100800	2981480	5020	5020	5020	5020	0
639	20240219	100700	2981480	5020	5020	5020	5020	0
640	20240219	100600	2981480	5020	5020	5020	5020	31
641	20240219	100500	2825860	5020	5020	5020	5020	0
642	20240219	100400	2825860	5020	5020	5020	5020	0
643	20240219	100300	2825860	5020	5020	5020	5020	0
644	20240219	100200	2825860	5020	5020	5020	5020	0
645	20240219	100100	2825860	5020	5020	5020	5020	0
646	20240219	100000	2825860	5020	5020	5020	5020	0
647	20240219	095900	2825860	5020	5020	5020	5020	176
648	20240219	095800	1942340	5020	5020	5020	5020	0
649	20240219	095700	1942340	5020	5020	5020	5020	0
650	20240219	095600	1942340	5020	5020	5020	5020	0
651	20240219	095500	1942340	5020	5020	5020	5020	3
652	20240219	095400	1927280	5050	5050	5050	5050	6
653	20240219	095300	1896980	5050	5050	5050	5050	0
654	20240219	095200	1896980	5050	5050	5050	5050	0
655	20240219	095100	1896980	5050	5050	5050	5050	0
656	20240219	095000	1896980	5050	5050	5050	5050	0
657	20240219	094900	1896980	5050	5050	5050	5050	0
658	20240219	094800	1896980	5050	5050	5050	5050	0
659	20240219	094700	1896980	5050	5050	5050	5050	0
660	20240219	094600	1896980	5050	5050	5050	5050	0
661	20240219	094500	1896980	5050	5050	5050	5050	0
662	20240219	094400	1896980	5050	5050	5050	5050	0
663	20240219	094300	1896980	5050	5050	5050	5050	1
664	20240219	094200	1891930	5040	5040	5040	5040	1
665	20240219	094100	1886890	5050	5050	5050	5050	0
666	20240219	094000	1886890	5050	5050	5050	5050	0
667	20240219	093900	1886890	5050	5050	5050	5050	0
668	20240219	093800	1886890	5050	5050	5050	5050	0
669	20240219	093700	1886890	5050	5050	5050	5050	0
670	20240219	093600	1886890	5050	5050	5050	5050	0
671	20240219	093500	1886890	5050	5050	5050	5050	0
672	20240219	093400	1886890	5050	5050	5050	5050	0
673	20240219	093300	1886890	5050	5050	5050	5050	0
674	20240219	093200	1886890	5050	5050	5050	5050	0
675	20240219	093100	1886890	5050	5050	5050	5050	49
676	20240219	093000	1639440	5060	5060	5060	5060	0
677	20240219	092900	1639440	5060	5060	5060	5060	0
678	20240219	092800	1639440	5060	5060	5060	5060	0
679	20240219	092700	1639440	5060	5060	5060	5060	0
680	20240219	092600	1639440	5060	5060	5060	5060	0
681	20240219	092500	1639440	5060	5060	5060	5060	0
682	20240219	092400	1639440	5060	5050	5060	5050	14
683	20240219	092300	1568610	5020	5020	5020	5020	0
684	20240219	092200	1568610	5020	5020	5020	5020	0
685	20240219	092100	1568610	5020	5020	5020	5020	0
686	20240219	092000	1568610	5020	5020	5020	5020	0
687	20240219	091900	1568610	5020	5020	5020	5020	46
688	20240219	091800	1337690	5020	5020	5020	5020	0
689	20240219	091700	1337690	5020	5020	5020	5020	0
690	20240219	091600	1337690	5020	5020	5020	5020	0
691	20240219	091500	1337690	5020	5020	5020	5020	1
692	20240219	091400	1332670	5020	5020	5020	5020	1
693	20240219	091300	1327650	5020	5020	5020	5020	0
694	20240219	091200	1327650	5020	5020	5020	5020	0
695	20240219	091100	1327650	5020	5020	5020	5020	1
696	20240219	091000	1322630	5010	5010	5010	5010	0
697	20240219	090900	1322630	5010	5010	5010	5010	0
698	20240219	090800	1322630	5010	5010	5010	5010	0
699	20240219	090700	1322630	5010	5010	5010	5010	0
700	20240219	090600	1322630	5010	5010	5010	5010	63
701	20240219	090500	1007000	5020	5020	5020	5020	0
702	20240219	090400	1007000	5020	5020	5020	5020	0
703	20240219	090300	1007000	5020	5020	5020	5020	0
704	20240219	090200	1007000	5020	5020	5020	5020	0
705	20240219	090100	1007000	5020	5020	5020	5020	0
706	20240219	090000	1007000	5020	5080	5080	5020	200