KissMeData/439250/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	212800	81775900	9860	9860	9860	9860	1
3	20240219	212700	81775900	9860	9860	9860	9860	0
4	20240219	212600	81775900	9860	9860	9860	9860	0
5	20240219	212500	81775900	9860	9860	9860	9860	0
6	20240219	212400	81775900	9860	9860	9860	9860	0
7	20240219	212300	81775900	9860	9860	9860	9860	0
8	20240219	212200	81775900	9860	9860	9860	9860	0
9	20240219	212100	81775900	9860	9860	9860	9860	0
10	20240219	212000	81775900	9860	9860	9860	9860	0
11	20240219	211900	81775900	9860	9860	9860	9860	0
12	20240219	211800	81775900	9860	9860	9860	9860	0
13	20240219	211700	81775900	9860	9860	9860	9860	0
14	20240219	211600	81775900	9860	9860	9860	9860	0
15	20240219	211500	81775900	9860	9860	9860	9860	0
16	20240219	211400	81775900	9860	9860	9860	9860	0
17	20240219	211300	81775900	9860	9860	9860	9860	0
18	20240219	211200	81775900	9860	9860	9860	9860	0
19	20240219	211100	81775900	9860	9860	9860	9860	0
20	20240219	211000	81775900	9860	9860	9860	9860	0
21	20240219	210900	81775900	9860	9860	9860	9860	0
22	20240219	210800	81775900	9860	9860	9860	9860	0
23	20240219	210700	81775900	9860	9860	9860	9860	0
24	20240219	210600	81775900	9860	9860	9860	9860	0
25	20240219	210500	81775900	9860	9860	9860	9860	0
26	20240219	210400	81775900	9860	9860	9860	9860	0
27	20240219	210300	81775900	9860	9860	9860	9860	0
28	20240219	210200	81775900	9860	9860	9860	9860	0
29	20240219	210100	81775900	9860	9860	9860	9860	0
30	20240219	210000	81775900	9860	9860	9860	9860	0
31	20240219	205900	81775900	9860	9860	9860	9860	0
32	20240219	205800	81775900	9860	9860	9860	9860	1
33	20240219	205700	81775900	9860	9860	9860	9860	0
34	20240219	205600	81775900	9860	9860	9860	9860	0
35	20240219	205500	81775900	9860	9860	9860	9860	0
36	20240219	205400	81775900	9860	9860	9860	9860	0
37	20240219	205300	81775900	9860	9860	9860	9860	0
38	20240219	205200	81775900	9860	9860	9860	9860	0
39	20240219	205100	81775900	9860	9860	9860	9860	0
40	20240219	205000	81775900	9860	9860	9860	9860	0
41	20240219	204900	81775900	9860	9860	9860	9860	0
42	20240219	204800	81775900	9860	9860	9860	9860	0
43	20240219	204700	81775900	9860	9860	9860	9860	0
44	20240219	204600	81775900	9860	9860	9860	9860	0
45	20240219	204500	81775900	9860	9860	9860	9860	0
46	20240219	204400	81775900	9860	9860	9860	9860	0
47	20240219	204300	81775900	9860	9860	9860	9860	0
48	20240219	204200	81775900	9860	9860	9860	9860	0
49	20240219	204100	81775900	9860	9860	9860	9860	0
50	20240219	204000	81775900	9860	9860	9860	9860	0
51	20240219	203900	81775900	9860	9860	9860	9860	0
52	20240219	203800	81775900	9860	9860	9860	9860	0
53	20240219	203700	81775900	9860	9860	9860	9860	0
54	20240219	203600	81775900	9860	9860	9860	9860	0
55	20240219	203500	81775900	9860	9860	9860	9860	0
56	20240219	203400	81775900	9860	9860	9860	9860	0
57	20240219	203300	81775900	9860	9860	9860	9860	0
58	20240219	203200	81775900	9860	9860	9860	9860	0
59	20240219	203100	81775900	9860	9860	9860	9860	0
60	20240219	203000	81775900	9860	9860	9860	9860	0
61	20240219	202900	81775900	9860	9860	9860	9860	0
62	20240219	202800	81775900	9860	9860	9860	9860	1
63	20240219	202700	81775900	9860	9860	9860	9860	0
64	20240219	202600	81775900	9860	9860	9860	9860	0
65	20240219	202500	81775900	9860	9860	9860	9860	0
66	20240219	202400	81775900	9860	9860	9860	9860	0
67	20240219	202300	81775900	9860	9860	9860	9860	0
68	20240219	202200	81775900	9860	9860	9860	9860	0
69	20240219	202100	81775900	9860	9860	9860	9860	0
70	20240219	202000	81775900	9860	9860	9860	9860	0
71	20240219	201900	81775900	9860	9860	9860	9860	0
72	20240219	201800	81775900	9860	9860	9860	9860	0
73	20240219	201700	81775900	9860	9860	9860	9860	0
74	20240219	201600	81775900	9860	9860	9860	9860	0
75	20240219	201500	81775900	9860	9860	9860	9860	0
76	20240219	201400	81775900	9860	9860	9860	9860	0
77	20240219	201300	81775900	9860	9860	9860	9860	0
78	20240219	201200	81775900	9860	9860	9860	9860	0
79	20240219	201100	81775900	9860	9860	9860	9860	0
80	20240219	201000	81775900	9860	9860	9860	9860	0
81	20240219	200900	81775900	9860	9860	9860	9860	0
82	20240219	200800	81775900	9860	9860	9860	9860	0
83	20240219	200700	81775900	9860	9860	9860	9860	0
84	20240219	200600	81775900	9860	9860	9860	9860	0
85	20240219	200500	81775900	9860	9860	9860	9860	0
86	20240219	200400	81775900	9860	9860	9860	9860	0
87	20240219	200300	81775900	9860	9860	9860	9860	0
88	20240219	200200	81775900	9860	9860	9860	9860	0
89	20240219	200100	81775900	9860	9860	9860	9860	0
90	20240219	200000	81775900	9860	9860	9860	9860	0
91	20240219	195900	81775900	9860	9860	9860	9860	0
92	20240219	195800	81775900	9860	9860	9860	9860	1
93	20240219	195700	81775900	9860	9860	9860	9860	0
94	20240219	195600	81775900	9860	9860	9860	9860	0
95	20240219	195500	81775900	9860	9860	9860	9860	0
96	20240219	195400	81775900	9860	9860	9860	9860	0
97	20240219	195300	81775900	9860	9860	9860	9860	0
98	20240219	195200	81775900	9860	9860	9860	9860	0
99	20240219	195100	81775900	9860	9860	9860	9860	0
100	20240219	195000	81775900	9860	9860	9860	9860	0
101	20240219	194900	81775900	9860	9860	9860	9860	0
102	20240219	194800	81775900	9860	9860	9860	9860	0
103	20240219	194700	81775900	9860	9860	9860	9860	0
104	20240219	194600	81775900	9860	9860	9860	9860	0
105	20240219	194500	81775900	9860	9860	9860	9860	0
106	20240219	194400	81775900	9860	9860	9860	9860	0
107	20240219	194300	81775900	9860	9860	9860	9860	0
108	20240219	194200	81775900	9860	9860	9860	9860	0
109	20240219	194100	81775900	9860	9860	9860	9860	0
110	20240219	194000	81775900	9860	9860	9860	9860	0
111	20240219	193900	81775900	9860	9860	9860	9860	0
112	20240219	193800	81775900	9860	9860	9860	9860	0
113	20240219	193700	81775900	9860	9860	9860	9860	0
114	20240219	193600	81775900	9860	9860	9860	9860	0
115	20240219	193500	81775900	9860	9860	9860	9860	0
116	20240219	193400	81775900	9860	9860	9860	9860	0
117	20240219	193300	81775900	9860	9860	9860	9860	0
118	20240219	193200	81775900	9860	9860	9860	9860	0
119	20240219	193100	81775900	9860	9860	9860	9860	0
120	20240219	193000	81775900	9860	9860	9860	9860	0
121	20240219	192900	81775900	9860	9860	9860	9860	0
122	20240219	192800	81775900	9860	9860	9860	9860	1
123	20240219	192700	81775900	9860	9860	9860	9860	0
124	20240219	192600	81775900	9860	9860	9860	9860	0
125	20240219	192500	81775900	9860	9860	9860	9860	0
126	20240219	192400	81775900	9860	9860	9860	9860	0
127	20240219	192300	81775900	9860	9860	9860	9860	0
128	20240219	192200	81775900	9860	9860	9860	9860	0
129	20240219	192100	81775900	9860	9860	9860	9860	0
130	20240219	192000	81775900	9860	9860	9860	9860	0
131	20240219	191900	81775900	9860	9860	9860	9860	0
132	20240219	191800	81775900	9860	9860	9860	9860	0
133	20240219	191700	81775900	9860	9860	9860	9860	0
134	20240219	191600	81775900	9860	9860	9860	9860	0
135	20240219	191500	81775900	9860	9860	9860	9860	0
136	20240219	191400	81775900	9860	9860	9860	9860	0
137	20240219	191300	81775900	9860	9860	9860	9860	0
138	20240219	191200	81775900	9860	9860	9860	9860	0
139	20240219	191100	81775900	9860	9860	9860	9860	0
140	20240219	191000	81775900	9860	9860	9860	9860	0
141	20240219	190900	81775900	9860	9860	9860	9860	0
142	20240219	190800	81775900	9860	9860	9860	9860	0
143	20240219	190700	81775900	9860	9860	9860	9860	0
144	20240219	190600	81775900	9860	9860	9860	9860	0
145	20240219	190500	81775900	9860	9860	9860	9860	0
146	20240219	190400	81775900	9860	9860	9860	9860	0
147	20240219	190300	81775900	9860	9860	9860	9860	0
148	20240219	190200	81775900	9860	9860	9860	9860	0
149	20240219	190100	81775900	9860	9860	9860	9860	0
150	20240219	190000	81775900	9860	9860	9860	9860	0
151	20240219	185900	81775900	9860	9860	9860	9860	0
152	20240219	185800	81775900	9860	9860	9860	9860	1
153	20240219	185700	81775900	9860	9860	9860	9860	0
154	20240219	185600	81775900	9860	9860	9860	9860	0
155	20240219	185500	81775900	9860	9860	9860	9860	0
156	20240219	185400	81775900	9860	9860	9860	9860	0
157	20240219	185300	81775900	9860	9860	9860	9860	0
158	20240219	185200	81775900	9860	9860	9860	9860	0
159	20240219	185100	81775900	9860	9860	9860	9860	0
160	20240219	185000	81775900	9860	9860	9860	9860	0
161	20240219	184900	81775900	9860	9860	9860	9860	0
162	20240219	184800	81775900	9860	9860	9860	9860	0
163	20240219	184700	81775900	9860	9860	9860	9860	0
164	20240219	184600	81775900	9860	9860	9860	9860	0
165	20240219	184500	81775900	9860	9860	9860	9860	0
166	20240219	184400	81775900	9860	9860	9860	9860	0
167	20240219	184300	81775900	9860	9860	9860	9860	0
168	20240219	184200	81775900	9860	9860	9860	9860	0
169	20240219	184100	81775900	9860	9860	9860	9860	0
170	20240219	184000	81775900	9860	9860	9860	9860	0
171	20240219	183900	81775900	9860	9860	9860	9860	0
172	20240219	183800	81775900	9860	9860	9860	9860	0
173	20240219	183700	81775900	9860	9860	9860	9860	0
174	20240219	183600	81775900	9860	9860	9860	9860	0
175	20240219	183500	81775900	9860	9860	9860	9860	0
176	20240219	183400	81775900	9860	9860	9860	9860	0
177	20240219	183300	81775900	9860	9860	9860	9860	0
178	20240219	183200	81775900	9860	9860	9860	9860	0
179	20240219	183100	81775900	9860	9860	9860	9860	0
180	20240219	183000	81775900	9860	9860	9860	9860	0
181	20240219	182900	81775900	9860	9860	9860	9860	0
182	20240219	182800	81775900	9860	9860	9860	9860	1
183	20240219	182700	81775900	9860	9860	9860	9860	0
184	20240219	182600	81775900	9860	9860	9860	9860	0
185	20240219	182500	81775900	9860	9860	9860	9860	0
186	20240219	182400	81775900	9860	9860	9860	9860	0
187	20240219	182300	81775900	9860	9860	9860	9860	0
188	20240219	182200	81775900	9860	9860	9860	9860	0
189	20240219	182100	81775900	9860	9860	9860	9860	0
190	20240219	182000	81775900	9860	9860	9860	9860	0
191	20240219	181900	81775900	9860	9860	9860	9860	0
192	20240219	181800	81775900	9860	9860	9860	9860	0
193	20240219	181700	81775900	9860	9860	9860	9860	0
194	20240219	181600	81775900	9860	9860	9860	9860	0
195	20240219	181500	81775900	9860	9860	9860	9860	0
196	20240219	181400	81775900	9860	9860	9860	9860	0
197	20240219	181300	81775900	9860	9860	9860	9860	0
198	20240219	181200	81775900	9860	9860	9860	9860	0
199	20240219	181100	81775900	9860	9860	9860	9860	0
200	20240219	181000	81775900	9860	9860	9860	9860	0
201	20240219	180900	81775900	9860	9860	9860	9860	0
202	20240219	180800	81775900	9860	9860	9860	9860	0
203	20240219	180700	81775900	9860	9860	9860	9860	0
204	20240219	180600	81775900	9860	9860	9860	9860	0
205	20240219	180500	81775900	9860	9860	9860	9860	0
206	20240219	180400	81775900	9860	9860	9860	9860	0
207	20240219	180300	81775900	9860	9860	9860	9860	0
208	20240219	180200	81775900	9860	9860	9860	9860	0
209	20240219	180100	81775900	9860	9860	9860	9860	0
210	20240219	180000	81775900	9860	9860	9860	9860	0
211	20240219	175900	81775900	9860	9860	9860	9860	0
212	20240219	175800	81775900	9860	9860	9860	9860	1
213	20240219	175700	81775900	9860	9860	9860	9860	0
214	20240219	175600	81775900	9860	9860	9860	9860	0
215	20240219	175500	81775900	9860	9860	9860	9860	0
216	20240219	175400	81775900	9860	9860	9860	9860	0
217	20240219	175300	81775900	9860	9860	9860	9860	0
218	20240219	175200	81775900	9860	9860	9860	9860	0
219	20240219	175100	81775900	9860	9860	9860	9860	0
220	20240219	175000	81775900	9860	9860	9860	9860	0
221	20240219	174900	81775900	9860	9860	9860	9860	0
222	20240219	174800	81775900	9860	9860	9860	9860	0
223	20240219	174700	81775900	9860	9860	9860	9860	0
224	20240219	174600	81775900	9860	9860	9860	9860	0
225	20240219	174500	81775900	9860	9860	9860	9860	0
226	20240219	174400	81775900	9860	9860	9860	9860	0
227	20240219	174300	81775900	9860	9860	9860	9860	0
228	20240219	174200	81775900	9860	9860	9860	9860	0
229	20240219	174100	81775900	9860	9860	9860	9860	0
230	20240219	174000	81775900	9860	9860	9860	9860	0
231	20240219	173900	81775900	9860	9860	9860	9860	0
232	20240219	173800	81775900	9860	9860	9860	9860	0
233	20240219	173700	81775900	9860	9860	9860	9860	0
234	20240219	173600	81775900	9860	9860	9860	9860	0
235	20240219	173500	81775900	9860	9860	9860	9860	0
236	20240219	173400	81775900	9860	9860	9860	9860	0
237	20240219	173300	81775900	9860	9860	9860	9860	0
238	20240219	173200	81775900	9860	9860	9860	9860	0
239	20240219	173100	81775900	9860	9860	9860	9860	0
240	20240219	173000	81775900	9860	9860	9860	9860	0
241	20240219	172900	81775900	9860	9860	9860	9860	0
242	20240219	172800	81775900	9860	9860	9860	9860	1
243	20240219	172700	81775900	9860	9860	9860	9860	0
244	20240219	172600	81775900	9860	9860	9860	9860	0
245	20240219	172500	81775900	9860	9860	9860	9860	0
246	20240219	172400	81775900	9860	9860	9860	9860	0
247	20240219	172300	81775900	9860	9860	9860	9860	0
248	20240219	172200	81775900	9860	9860	9860	9860	0
249	20240219	172100	81775900	9860	9860	9860	9860	0
250	20240219	172000	81775900	9860	9860	9860	9860	0
251	20240219	171900	81775900	9860	9860	9860	9860	0
252	20240219	171800	81775900	9860	9860	9860	9860	0
253	20240219	171700	81775900	9860	9860	9860	9860	0
254	20240219	171600	81775900	9860	9860	9860	9860	0
255	20240219	171500	81775900	9860	9860	9860	9860	0
256	20240219	171400	81775900	9860	9860	9860	9860	0
257	20240219	171300	81775900	9860	9860	9860	9860	0
258	20240219	171200	81775900	9860	9860	9860	9860	0
259	20240219	171100	81775900	9860	9860	9860	9860	0
260	20240219	171000	81775900	9860	9860	9860	9860	0
261	20240219	170900	81775900	9860	9860	9860	9860	0
262	20240219	170800	81775900	9860	9860	9860	9860	0
263	20240219	170700	81775900	9860	9860	9860	9860	0
264	20240219	170600	81775900	9860	9860	9860	9860	0
265	20240219	170500	81775900	9860	9860	9860	9860	0
266	20240219	170400	81775900	9860	9860	9860	9860	0
267	20240219	170300	81775900	9860	9860	9860	9860	0
268	20240219	170200	81775900	9860	9860	9860	9860	0
269	20240219	170100	81775900	9860	9860	9860	9860	0
270	20240219	170000	81775900	9860	9860	9860	9860	0
271	20240219	165900	81775900	9860	9860	9860	9860	0
272	20240219	165800	81775900	9860	9860	9860	9860	1
273	20240219	165700	81775900	9860	9860	9860	9860	0
274	20240219	165600	81775900	9860	9860	9860	9860	0
275	20240219	165500	81775900	9860	9860	9860	9860	0
276	20240219	165400	81775900	9860	9860	9860	9860	0
277	20240219	165300	81775900	9860	9860	9860	9860	0
278	20240219	165200	81775900	9860	9860	9860	9860	0
279	20240219	165100	81775900	9860	9860	9860	9860	0
280	20240219	165000	81775900	9860	9860	9860	9860	0
281	20240219	164900	81775900	9860	9860	9860	9860	0
282	20240219	164800	81775900	9860	9860	9860	9860	0
283	20240219	164700	81775900	9860	9860	9860	9860	0
284	20240219	164600	81775900	9860	9860	9860	9860	0
285	20240219	164500	81775900	9860	9860	9860	9860	0
286	20240219	164400	81775900	9860	9860	9860	9860	0
287	20240219	164300	81775900	9860	9860	9860	9860	0
288	20240219	164200	81775900	9860	9860	9860	9860	0
289	20240219	164100	81775900	9860	9860	9860	9860	0
290	20240219	164000	81775900	9860	9860	9860	9860	0
291	20240219	163900	81775900	9860	9860	9860	9860	0
292	20240219	163800	81775900	9860	9860	9860	9860	0
293	20240219	163700	81775900	9860	9860	9860	9860	0
294	20240219	163600	81775900	9860	9860	9860	9860	0
295	20240219	163500	81775900	9860	9860	9860	9860	0
296	20240219	163400	81775900	9860	9860	9860	9860	0
297	20240219	163300	81775900	9860	9860	9860	9860	0
298	20240219	163200	81775900	9860	9860	9860	9860	0
299	20240219	163100	81775900	9860	9860	9860	9860	0
300	20240219	163000	81775900	9860	9860	9860	9860	0
301	20240219	162900	81775900	9860	9860	9860	9860	0
302	20240219	162800	81775900	9860	9860	9860	9860	1
303	20240219	162700	81775900	9860	9860	9860	9860	0
304	20240219	162600	81775900	9860	9860	9860	9860	0
305	20240219	162500	81775900	9860	9860	9860	9860	0
306	20240219	162400	81775900	9860	9860	9860	9860	0
307	20240219	162300	81775900	9860	9860	9860	9860	0
308	20240219	162200	81775900	9860	9860	9860	9860	0
309	20240219	162100	81775900	9860	9860	9860	9860	0
310	20240219	162000	81775900	9860	9860	9860	9860	0
311	20240219	161900	81775900	9860	9860	9860	9860	0
312	20240219	161800	81775900	9860	9860	9860	9860	0
313	20240219	161700	81775900	9860	9860	9860	9860	0
314	20240219	161600	81775900	9860	9860	9860	9860	0
315	20240219	161500	81775900	9860	9860	9860	9860	0
316	20240219	161400	81775900	9860	9860	9860	9860	0
317	20240219	161300	81775900	9860	9860	9860	9860	0
318	20240219	161200	81775900	9860	9860	9860	9860	0
319	20240219	161100	81775900	9860	9860	9860	9860	0
320	20240219	161000	81775900	9860	9860	9860	9860	0
321	20240219	160900	81775900	9860	9860	9860	9860	0
322	20240219	160800	81775900	9860	9860	9860	9860	0
323	20240219	160700	81775900	9860	9860	9860	9860	0
324	20240219	160600	81775900	9860	9860	9860	9860	0
325	20240219	160500	81775900	9860	9860	9860	9860	0
326	20240219	160400	81775900	9860	9860	9860	9860	0
327	20240219	160300	81775900	9860	9860	9860	9860	0
328	20240219	160200	81775900	9860	9860	9860	9860	0
329	20240219	160100	81775900	9860	9860	9860	9860	0
330	20240219	160000	81775900	9860	9860	9860	9860	0
331	20240219	155900	81775900	9860	9860	9860	9860	0
332	20240219	155800	81775900	9860	9860	9860	9860	1
333	20240219	155700	81775900	9860	9860	9860	9860	0
334	20240219	155600	81775900	9860	9860	9860	9860	0
335	20240219	155500	81775900	9860	9860	9860	9860	0
336	20240219	155400	81775900	9860	9860	9860	9860	0
337	20240219	155300	81775900	9860	9860	9860	9860	0
338	20240219	155200	81775900	9860	9860	9860	9860	0
339	20240219	155100	81775900	9860	9860	9860	9860	0
340	20240219	155000	81775900	9860	9860	9860	9860	0
341	20240219	154900	81775900	9860	9860	9860	9860	0
342	20240219	154800	81775900	9860	9860	9860	9860	0
343	20240219	154700	81775900	9860	9860	9860	9860	0
344	20240219	154600	81775900	9860	9860	9860	9860	0
345	20240219	154500	81775900	9860	9860	9860	9860	0
346	20240219	154400	81775900	9860	9860	9860	9860	0
347	20240219	154300	81775900	9860	9860	9860	9860	0
348	20240219	154200	81775900	9860	9860	9860	9860	0
349	20240219	154100	81775900	9860	9860	9860	9860	0
350	20240219	154000	81775900	9860	9860	9860	9860	0
351	20240219	153900	81775900	9860	9860	9860	9860	0
352	20240219	153800	81775900	9860	9860	9860	9860	0
353	20240219	153700	81775900	9860	9860	9860	9860	0
354	20240219	153600	81775900	9860	9860	9860	9860	0
355	20240219	153500	81775900	9860	9860	9860	9860	0
356	20240219	153400	81775900	9860	9860	9860	9860	0
357	20240219	153300	81775900	9860	9860	9860	9860	0
358	20240219	153200	81775900	9860	9860	9860	9860	0
359	20240219	153100	81775900	9860	9860	9860	9860	0
360	20240219	153000	81775900	9860	9860	9860	9860	1
361	20240219	152900	81766040	9860	9860	9860	9860	0
362	20240219	152800	81766040	9860	9860	9860	9860	0
363	20240219	152700	81766040	9860	9860	9860	9860	0
364	20240219	152600	81766040	9860	9860	9860	9860	0
365	20240219	152500	81766040	9860	9860	9860	9860	0
366	20240219	152400	81766040	9860	9860	9860	9860	0
367	20240219	152300	81766040	9860	9860	9860	9860	0
368	20240219	152200	81766040	9860	9860	9860	9860	0
369	20240219	152100	81766040	9860	9860	9860	9860	0
370	20240219	152000	81766040	9860	9860	9860	9860	0
371	20240219	151900	81766040	9860	9860	9860	9860	516
372	20240219	151800	76678280	9860	9860	9860	9860	200
373	20240219	151700	74706280	9850	9850	9850	9850	0
374	20240219	151600	74706280	9850	9850	9850	9850	0
375	20240219	151500	74706280	9850	9850	9850	9850	0
376	20240219	151400	74706280	9850	9850	9850	9850	0
377	20240219	151300	74706280	9850	9850	9850	9850	0
378	20240219	151200	74706280	9850	9850	9850	9850	200
379	20240219	151100	72736280	9850	9850	9850	9850	4
380	20240219	151000	72696880	9850	9850	9850	9850	0
381	20240219	150900	72696880	9850	9850	9850	9850	0
382	20240219	150800	72696880	9850	9850	9850	9850	0
383	20240219	150700	72696880	9850	9850	9850	9850	1
384	20240219	150600	72687030	9850	9850	9850	9850	1
385	20240219	150500	72677180	9850	9850	9850	9850	0
386	20240219	150400	72677180	9850	9850	9850	9850	10
387	20240219	150300	72578680	9850	9850	9850	9850	0
388	20240219	150200	72578680	9850	9850	9850	9850	1
389	20240219	150100	72568830	9860	9860	9860	9860	0
390	20240219	150000	72568830	9860	9860	9860	9860	0
391	20240219	145900	72568830	9860	9860	9860	9860	0
392	20240219	145800	72568830	9860	9860	9860	9860	0
393	20240219	145700	72568830	9860	9860	9860	9860	0
394	20240219	145600	72568830	9860	9860	9860	9860	0
395	20240219	145500	72568830	9860	9860	9860	9860	0
396	20240219	145400	72568830	9860	9860	9860	9860	0
397	20240219	145300	72568830	9860	9860	9860	9860	0
398	20240219	145200	72568830	9860	9860	9860	9860	0
399	20240219	145100	72568830	9860	9860	9860	9860	0
400	20240219	145000	72568830	9860	9860	9860	9860	0
401	20240219	144900	72568830	9860	9860	9860	9860	0
402	20240219	144800	72568830	9860	9860	9860	9860	0
403	20240219	144700	72568830	9860	9860	9860	9860	0
404	20240219	144600	72568830	9860	9860	9860	9860	0
405	20240219	144500	72568830	9860	9860	9860	9860	0
406	20240219	144400	72568830	9860	9860	9860	9860	0
407	20240219	144300	72568830	9860	9860	9860	9860	0
408	20240219	144200	72568830	9860	9860	9860	9860	0
409	20240219	144100	72568830	9860	9860	9860	9860	0
410	20240219	144000	72568830	9860	9860	9860	9860	0
411	20240219	143900	72568830	9860	9860	9860	9860	0
412	20240219	143800	72568830	9860	9860	9860	9860	0
413	20240219	143700	72568830	9860	9860	9860	9860	1
414	20240219	143600	72558970	9850	9850	9850	9850	0
415	20240219	143500	72558970	9850	9850	9850	9850	0
416	20240219	143400	72558970	9850	9850	9850	9850	0
417	20240219	143300	72558970	9850	9850	9850	9850	0
418	20240219	143200	72558970	9850	9850	9850	9850	0
419	20240219	143100	72558970	9850	9850	9850	9850	0
420	20240219	143000	72558970	9850	9850	9850	9850	0
421	20240219	142900	72558970	9850	9850	9850	9850	0
422	20240219	142800	72558970	9850	9850	9850	9850	0
423	20240219	142700	72558970	9850	9850	9850	9850	0
424	20240219	142600	72558970	9850	9850	9850	9850	24
425	20240219	142500	72322570	9850	9850	9850	9850	0
426	20240219	142400	72322570	9850	9850	9850	9850	0
427	20240219	142300	72322570	9850	9850	9850	9850	0
428	20240219	142200	72322570	9850	9850	9850	9850	1
429	20240219	142100	72312720	9850	9850	9850	9850	0
430	20240219	142000	72312720	9850	9850	9850	9850	0
431	20240219	141900	72312720	9850	9850	9850	9850	0
432	20240219	141800	72312720	9850	9850	9850	9850	0
433	20240219	141700	72312720	9850	9850	9850	9850	5
434	20240219	141600	72263470	9850	9850	9850	9850	0
435	20240219	141500	72263470	9850	9850	9850	9850	4
436	20240219	141400	72224070	9850	9850	9850	9850	0
437	20240219	141300	72224070	9850	9850	9850	9850	0
438	20240219	141200	72224070	9850	9850	9850	9850	0
439	20240219	141100	72224070	9850	9850	9850	9850	0
440	20240219	141000	72224070	9850	9850	9850	9850	0
441	20240219	140900	72224070	9850	9850	9850	9850	0
442	20240219	140800	72224070	9850	9850	9850	9850	0
443	20240219	140700	72224070	9850	9850	9850	9850	0
444	20240219	140600	72224070	9850	9850	9850	9850	0
445	20240219	140500	72224070	9850	9850	9850	9850	0
446	20240219	140400	72224070	9850	9850	9850	9850	0
447	20240219	140300	72224070	9850	9850	9850	9850	0
448	20240219	140200	72224070	9850	9850	9850	9850	0
449	20240219	140100	72224070	9850	9850	9850	9850	0
450	20240219	140000	72224070	9850	9850	9850	9850	0
451	20240219	135900	72224070	9850	9850	9850	9850	0
452	20240219	135800	72224070	9850	9850	9850	9850	0
453	20240219	135700	72224070	9850	9850	9850	9850	0
454	20240219	135600	72224070	9850	9850	9850	9850	10
455	20240219	135500	72125570	9850	9850	9850	9850	0
456	20240219	135400	72125570	9850	9850	9850	9850	0
457	20240219	135300	72125570	9850	9850	9850	9850	0
458	20240219	135200	72125570	9850	9850	9850	9850	0
459	20240219	135100	72125570	9850	9850	9850	9850	0
460	20240219	135000	72125570	9850	9850	9850	9850	4
461	20240219	134900	72086170	9850	9850	9850	9850	4
462	20240219	134800	72046770	9850	9850	9850	9850	0
463	20240219	134700	72046770	9850	9850	9850	9850	0
464	20240219	134600	72046770	9850	9850	9850	9850	0
465	20240219	134500	72046770	9850	9850	9850	9850	0
466	20240219	134400	72046770	9850	9850	9850	9850	0
467	20240219	134300	72046770	9850	9850	9850	9850	0
468	20240219	134200	72046770	9850	9850	9850	9850	0
469	20240219	134100	72046770	9850	9850	9850	9850	0
470	20240219	134000	72046770	9850	9850	9850	9850	0
471	20240219	133900	72046770	9850	9850	9850	9850	0
472	20240219	133800	72046770	9850	9850	9850	9850	0
473	20240219	133700	72046770	9850	9850	9850	9850	0
474	20240219	133600	72046770	9850	9850	9850	9850	0
475	20240219	133500	72046770	9850	9850	9850	9850	0
476	20240219	133400	72046770	9850	9850	9850	9850	0
477	20240219	133300	72046770	9850	9850	9850	9850	0
478	20240219	133200	72046770	9850	9850	9850	9850	0
479	20240219	133100	72046770	9850	9850	9850	9850	0
480	20240219	133000	72046770	9850	9850	9850	9850	0
481	20240219	132900	72046770	9850	9850	9850	9850	0
482	20240219	132800	72046770	9850	9850	9850	9850	0
483	20240219	132700	72046770	9850	9850	9850	9850	0
484	20240219	132600	72046770	9850	9850	9850	9850	0
485	20240219	132500	72046770	9850	9850	9850	9850	0
486	20240219	132400	72046770	9850	9850	9850	9850	0
487	20240219	132300	72046770	9850	9850	9850	9850	0
488	20240219	132200	72046770	9850	9850	9850	9850	0
489	20240219	132100	72046770	9850	9850	9850	9850	0
490	20240219	132000	72046770	9850	9850	9850	9850	0
491	20240219	131900	72046770	9850	9850	9850	9850	0
492	20240219	131800	72046770	9850	9850	9850	9850	0
493	20240219	131700	72046770	9850	9850	9850	9850	0
494	20240219	131600	72046770	9850	9850	9850	9850	0
495	20240219	131500	72046770	9850	9850	9850	9850	0
496	20240219	131400	72046770	9850	9850	9850	9850	1000
497	20240219	131300	62196770	9850	9850	9850	9850	0
498	20240219	131200	62196770	9850	9850	9850	9850	0
499	20240219	131100	62196770	9850	9850	9850	9850	0
500	20240219	131000	62196770	9850	9850	9850	9850	0
501	20240219	130900	62196770	9850	9850	9850	9850	0
502	20240219	130800	62196770	9850	9850	9850	9850	0
503	20240219	130700	62196770	9850	9850	9850	9850	0
504	20240219	130600	62196770	9850	9850	9850	9850	0
505	20240219	130500	62196770	9850	9850	9850	9850	0
506	20240219	130400	62196770	9850	9850	9850	9850	0
507	20240219	130300	62196770	9850	9850	9850	9850	0
508	20240219	130200	62196770	9850	9850	9850	9850	0
509	20240219	130100	62196770	9850	9850	9850	9850	0
510	20240219	130000	62196770	9850	9850	9850	9850	0
511	20240219	125900	62196770	9850	9850	9850	9850	0
512	20240219	125800	62196770	9850	9850	9850	9850	0
513	20240219	125700	62196770	9850	9850	9850	9850	0
514	20240219	125600	62196770	9850	9850	9850	9850	0
515	20240219	125500	62196770	9850	9850	9850	9850	10
516	20240219	125400	62098270	9850	9850	9850	9850	10
517	20240219	125300	61999770	9860	9860	9860	9860	0
518	20240219	125200	61999770	9860	9860	9860	9860	0
519	20240219	125100	61999770	9860	9860	9860	9860	0
520	20240219	125000	61999770	9860	9860	9860	9860	0
521	20240219	124900	61999770	9860	9860	9860	9860	0
522	20240219	124800	61999770	9860	9860	9860	9860	100
523	20240219	124700	61013770	9860	9860	9860	9860	0
524	20240219	124600	61013770	9860	9860	9860	9860	0
525	20240219	124500	61013770	9860	9860	9860	9860	0
526	20240219	124400	61013770	9860	9860	9860	9860	0
527	20240219	124300	61013770	9860	9860	9860	9860	0
528	20240219	124200	61013770	9860	9860	9860	9860	0
529	20240219	124100	61013770	9860	9860	9860	9860	0
530	20240219	124000	61013770	9860	9860	9860	9860	1000
531	20240219	123900	51153770	9850	9850	9850	9850	0
532	20240219	123800	51153770	9850	9850	9850	9850	0
533	20240219	123700	51153770	9850	9850	9850	9850	0
534	20240219	123600	51153770	9850	9850	9850	9850	0
535	20240219	123500	51153770	9850	9850	9850	9850	0
536	20240219	123400	51153770	9850	9850	9850	9850	0
537	20240219	123300	51153770	9850	9850	9850	9850	0
538	20240219	123200	51153770	9850	9850	9850	9850	4
539	20240219	123100	51114370	9850	9850	9850	9850	0
540	20240219	123000	51114370	9850	9850	9850	9850	0
541	20240219	122900	51114370	9850	9850	9850	9850	0
542	20240219	122800	51114370	9850	9850	9850	9850	4
543	20240219	122700	51074970	9850	9850	9850	9850	0
544	20240219	122600	51074970	9850	9850	9850	9850	0
545	20240219	122500	51074970	9850	9850	9850	9850	0
546	20240219	122400	51074970	9850	9850	9850	9850	0
547	20240219	122300	51074970	9850	9850	9850	9850	0
548	20240219	122200	51074970	9850	9850	9850	9850	0
549	20240219	122100	51074970	9850	9850	9850	9850	0
550	20240219	122000	51074970	9850	9850	9850	9850	0
551	20240219	121900	51074970	9850	9850	9850	9850	0
552	20240219	121800	51074970	9850	9850	9850	9850	0
553	20240219	121700	51074970	9850	9850	9850	9850	0
554	20240219	121600	51074970	9850	9850	9850	9850	1
555	20240219	121500	51065120	9850	9850	9850	9850	0
556	20240219	121400	51065120	9850	9850	9850	9850	0
557	20240219	121300	51065120	9850	9850	9850	9850	0
558	20240219	121200	51065120	9850	9850	9850	9850	0
559	20240219	121100	51065120	9850	9850	9850	9850	102
560	20240219	121000	50060420	9860	9860	9860	9860	0
561	20240219	120900	50060420	9860	9860	9860	9860	0
562	20240219	120800	50060420	9860	9860	9860	9860	0
563	20240219	120700	50060420	9860	9860	9860	9860	0
564	20240219	120600	50060420	9860	9860	9860	9860	0
565	20240219	120500	50060420	9860	9860	9860	9860	0
566	20240219	120400	50060420	9860	9860	9860	9860	0
567	20240219	120300	50060420	9860	9860	9860	9860	0
568	20240219	120200	50060420	9860	9860	9860	9860	0
569	20240219	120100	50060420	9860	9860	9860	9860	23
570	20240219	120000	49833640	9860	9860	9860	9860	77
571	20240219	115900	49074420	9850	9850	9850	9850	0
572	20240219	115800	49074420	9850	9850	9850	9850	0
573	20240219	115700	49074420	9850	9850	9850	9850	0
574	20240219	115600	49074420	9850	9850	9850	9850	0
575	20240219	115500	49074420	9850	9850	9850	9850	0
576	20240219	115400	49074420	9850	9850	9850	9850	0
577	20240219	115300	49074420	9850	9850	9850	9850	0
578	20240219	115200	49074420	9850	9850	9850	9850	0
579	20240219	115100	49074420	9850	9850	9850	9850	0
580	20240219	115000	49074420	9850	9850	9850	9850	10
581	20240219	114900	48975920	9850	9850	9850	9850	0
582	20240219	114800	48975920	9850	9850	9850	9850	0
583	20240219	114700	48975920	9850	9850	9850	9850	0
584	20240219	114600	48975920	9850	9850	9850	9850	0
585	20240219	114500	48975920	9850	9850	9850	9850	0
586	20240219	114400	48975920	9850	9850	9850	9850	0
587	20240219	114300	48975920	9850	9850	9850	9850	0
588	20240219	114200	48975920	9850	9850	9850	9850	0
589	20240219	114100	48975920	9850	9850	9850	9850	0
590	20240219	114000	48975920	9850	9850	9850	9850	0
591	20240219	113900	48975920	9850	9850	9850	9850	0
592	20240219	113800	48975920	9850	9850	9850	9850	0
593	20240219	113700	48975920	9850	9850	9850	9850	0
594	20240219	113600	48975920	9850	9850	9850	9850	0
595	20240219	113500	48975920	9850	9850	9850	9850	0
596	20240219	113400	48975920	9850	9850	9850	9850	0
597	20240219	113300	48975920	9850	9850	9850	9850	0
598	20240219	113200	48975920	9850	9850	9850	9850	0
599	20240219	113100	48975920	9850	9850	9850	9850	0
600	20240219	113000	48975920	9850	9850	9850	9850	0
601	20240219	112900	48975920	9850	9850	9850	9850	0
602	20240219	112800	48975920	9850	9850	9850	9850	0
603	20240219	112700	48975920	9850	9850	9850	9850	0
604	20240219	112600	48975920	9850	9850	9850	9850	0
605	20240219	112500	48975920	9850	9850	9850	9850	0
606	20240219	112400	48975920	9850	9850	9850	9850	0
607	20240219	112300	48975920	9850	9850	9850	9850	0
608	20240219	112200	48975920	9850	9850	9850	9850	0
609	20240219	112100	48975920	9850	9850	9850	9850	0
610	20240219	112000	48975920	9850	9850	9850	9850	0
611	20240219	111900	48975920	9850	9850	9850	9850	0
612	20240219	111800	48975920	9850	9850	9850	9850	0
613	20240219	111700	48975920	9850	9850	9850	9850	0
614	20240219	111600	48975920	9850	9850	9850	9850	0
615	20240219	111500	48975920	9850	9850	9850	9850	310
616	20240219	111400	45922420	9850	9850	9850	9850	0
617	20240219	111300	45922420	9850	9850	9850	9850	0
618	20240219	111200	45922420	9850	9850	9850	9850	4000
619	20240219	111100	6522420	9840	9840	9840	9840	0
620	20240219	111000	6522420	9840	9840	9840	9840	0
621	20240219	110900	6522420	9840	9840	9840	9840	0
622	20240219	110800	6522420	9840	9840	9840	9840	0
623	20240219	110700	6522420	9840	9840	9840	9840	0
624	20240219	110600	6522420	9840	9840	9840	9840	0
625	20240219	110500	6522420	9840	9840	9840	9840	0
626	20240219	110400	6522420	9840	9840	9840	9840	0
627	20240219	110300	6522420	9840	9840	9840	9840	0
628	20240219	110200	6522420	9840	9840	9840	9840	4
629	20240219	110100	6483060	9840	9840	9840	9840	0
630	20240219	110000	6483060	9840	9840	9840	9840	0
631	20240219	105900	6483060	9840	9840	9840	9840	0
632	20240219	105800	6483060	9840	9840	9840	9840	0
633	20240219	105700	6483060	9840	9840	9840	9840	5
634	20240219	105600	6433860	9840	9840	9840	9840	0
635	20240219	105500	6433860	9840	9840	9840	9840	0
636	20240219	105400	6433860	9840	9840	9840	9840	0
637	20240219	105300	6433860	9840	9840	9840	9840	0
638	20240219	105200	6433860	9840	9840	9840	9840	107
639	20240219	105100	5380980	9850	9850	9850	9850	0
640	20240219	105000	5380980	9850	9850	9850	9850	0
641	20240219	104900	5380980	9850	9850	9850	9850	0
642	20240219	104800	5380980	9850	9850	9850	9850	0
643	20240219	104700	5380980	9850	9850	9850	9850	0
644	20240219	104600	5380980	9850	9850	9850	9850	0
645	20240219	104500	5380980	9850	9850	9850	9850	0
646	20240219	104400	5380980	9850	9850	9850	9850	0
647	20240219	104300	5380980	9850	9850	9850	9850	0
648	20240219	104200	5380980	9850	9850	9850	9850	0
649	20240219	104100	5380980	9850	9850	9850	9850	0
650	20240219	104000	5380980	9850	9850	9850	9850	0
651	20240219	103900	5380980	9850	9850	9850	9850	0
652	20240219	103800	5380980	9850	9850	9850	9850	0
653	20240219	103700	5380980	9850	9850	9850	9850	0
654	20240219	103600	5380980	9850	9850	9850	9850	25
655	20240219	103500	5134730	9850	9850	9850	9850	20
656	20240219	103400	4937730	9850	9850	9850	9850	0
657	20240219	103300	4937730	9850	9850	9850	9850	0
658	20240219	103200	4937730	9850	9850	9850	9850	1
659	20240219	103100	4927880	9850	9850	9850	9850	4
660	20240219	103000	4888480	9850	9850	9850	9850	0
661	20240219	102900	4888480	9850	9850	9850	9850	4
662	20240219	102800	4849080	9840	9840	9840	9840	0
663	20240219	102700	4849080	9840	9840	9840	9840	0
664	20240219	102600	4849080	9840	9840	9840	9840	0
665	20240219	102500	4849080	9840	9840	9840	9840	0
666	20240219	102400	4849080	9840	9840	9840	9840	0
667	20240219	102300	4849080	9840	9840	9840	9840	0
668	20240219	102200	4849080	9840	9840	9840	9840	0
669	20240219	102100	4849080	9840	9840	9840	9840	0
670	20240219	102000	4849080	9840	9840	9840	9840	0
671	20240219	101900	4849080	9840	9840	9840	9840	0
672	20240219	101800	4849080	9840	9840	9840	9840	0
673	20240219	101700	4849080	9840	9840	9840	9840	0
674	20240219	101600	4849080	9840	9840	9840	9840	0
675	20240219	101500	4849080	9840	9840	9840	9840	2
676	20240219	101400	4829400	9840	9840	9840	9840	0
677	20240219	101300	4829400	9840	9840	9840	9840	0
678	20240219	101200	4829400	9840	9840	9840	9840	0
679	20240219	101100	4829400	9840	9840	9840	9840	0
680	20240219	101000	4829400	9840	9840	9840	9840	0
681	20240219	100900	4829400	9840	9840	9840	9840	103
682	20240219	100800	3815880	9840	9840	9840	9840	0
683	20240219	100700	3815880	9840	9840	9840	9840	0
684	20240219	100600	3815880	9840	9840	9840	9840	0
685	20240219	100500	3815880	9840	9840	9840	9840	0
686	20240219	100400	3815880	9840	9840	9840	9840	81
687	20240219	100300	3018840	9830	9830	9830	9830	0
688	20240219	100200	3018840	9830	9830	9830	9830	0
689	20240219	100100	3018840	9830	9830	9830	9830	0
690	20240219	100000	3018840	9830	9830	9830	9830	0
691	20240219	095900	3018840	9830	9830	9830	9830	0
692	20240219	095800	3018840	9830	9830	9830	9830	0
693	20240219	095700	3018840	9830	9830	9830	9830	0
694	20240219	095600	3018840	9830	9830	9830	9830	0
695	20240219	095500	3018840	9830	9830	9830	9830	0
696	20240219	095400	3018840	9830	9830	9830	9830	0
697	20240219	095300	3018840	9830	9830	9830	9830	2
698	20240219	095200	2999180	9830	9830	9830	9830	0
699	20240219	095100	2999180	9830	9830	9830	9830	0
700	20240219	095000	2999180	9830	9830	9830	9830	102
701	20240219	094900	1996520	9840	9840	9840	9840	102
702	20240219	094800	992840	9830	9830	9830	9830	0
703	20240219	094700	992840	9830	9830	9830	9830	0
704	20240219	094600	992840	9830	9830	9830	9830	0
705	20240219	094500	992840	9830	9830	9830	9830	0
706	20240219	094400	992840	9830	9830	9830	9830	0
707	20240219	094300	992840	9830	9830	9830	9830	0
708	20240219	094200	992840	9830	9830	9830	9830	0
709	20240219	094100	992840	9830	9830	9830	9830	0
710	20240219	094000	992840	9830	9830	9830	9830	14
711	20240219	093900	855220	9830	9830	9830	9830	0
712	20240219	093800	855220	9830	9830	9830	9830	0
713	20240219	093700	855220	9830	9830	9830	9830	33
714	20240219	093600	530830	9830	9830	9830	9830	0
715	20240219	093500	530830	9830	9830	9830	9830	0
716	20240219	093400	530830	9830	9830	9830	9830	0
717	20240219	093300	530830	9830	9830	9830	9830	0
718	20240219	093200	530830	9830	9830	9830	9830	0
719	20240219	093100	530830	9830	9830	9830	9830	0
720	20240219	093000	530830	9830	9830	9830	9830	0
721	20240219	092900	530830	9830	9830	9830	9830	0
722	20240219	092800	530830	9830	9830	9830	9830	0
723	20240219	092700	530830	9830	9830	9830	9830	0
724	20240219	092600	530830	9830	9830	9830	9830	0
725	20240219	092500	530830	9830	9830	9830	9830	0
726	20240219	092400	530830	9830	9830	9830	9830	0
727	20240219	092300	530830	9830	9830	9830	9830	0
728	20240219	092200	530830	9830	9830	9830	9830	0
729	20240219	092100	530830	9830	9830	9830	9830	3
730	20240219	092000	501340	9830	9830	9830	9830	0
731	20240219	091900	501340	9830	9830	9830	9830	50
732	20240219	091800	9840	9840	9840	9840	9840	0
733	20240219	091700	9840	9840	9840	9840	9840	0
734	20240219	091600	9840	9840	9840	9840	9840	0
735	20240219	091500	9840	9840	9840	9840	9840	0
736	20240219	091400	9840	9840	9840	9840	9840	0
737	20240219	091300	9840	9840	9840	9840	9840	0
738	20240219	091200	9840	9840	9840	9840	9840	0
739	20240219	091100	9840	9840	9840	9840	9840	0
740	20240219	091000	9840	9840	9840	9840	9840	0
741	20240219	090900	9840	9840	9840	9840	9840	0
742	20240219	090800	9840	9840	9840	9840	9840	0
743	20240219	090700	9840	9840	9840	9840	9840	0
744	20240219	090600	9840	9840	9840	9840	9840	0
745	20240219	090500	9840	9840	9840	9840	9840	0
746	20240219	090400	9840	9840	9840	9840	9840	0
747	20240219	090300	9840	9840	9840	9840	9840	0
748	20240219	090200	9840	9840	9840	9840	9840	0
749	20240219	090100	9840	9840	9840	9840	9840	0
750	20240219	090000	9840	9840	9840	9840	9840	1