KissMeData/337840/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	210900	23986820	15980	15980	15980	15980	15
3	20240219	210800	23986820	15980	15980	15980	15980	0
4	20240219	210700	23986820	15980	15980	15980	15980	0
5	20240219	210600	23986820	15980	15980	15980	15980	0
6	20240219	210500	23986820	15980	15980	15980	15980	0
7	20240219	210400	23986820	15980	15980	15980	15980	0
8	20240219	210300	23986820	15980	15980	15980	15980	0
9	20240219	210200	23986820	15980	15980	15980	15980	0
10	20240219	210100	23986820	15980	15980	15980	15980	0
11	20240219	210000	23986820	15980	15980	15980	15980	0
12	20240219	205900	23986820	15980	15980	15980	15980	0
13	20240219	205800	23986820	15980	15980	15980	15980	0
14	20240219	205700	23986820	15980	15980	15980	15980	0
15	20240219	205600	23986820	15980	15980	15980	15980	0
16	20240219	205500	23986820	15980	15980	15980	15980	0
17	20240219	205400	23986820	15980	15980	15980	15980	0
18	20240219	205300	23986820	15980	15980	15980	15980	0
19	20240219	205200	23986820	15980	15980	15980	15980	0
20	20240219	205100	23986820	15980	15980	15980	15980	0
21	20240219	205000	23986820	15980	15980	15980	15980	0
22	20240219	204900	23986820	15980	15980	15980	15980	0
23	20240219	204800	23986820	15980	15980	15980	15980	0
24	20240219	204700	23986820	15980	15980	15980	15980	0
25	20240219	204600	23986820	15980	15980	15980	15980	0
26	20240219	204500	23986820	15980	15980	15980	15980	0
27	20240219	204400	23986820	15980	15980	15980	15980	0
28	20240219	204300	23986820	15980	15980	15980	15980	0
29	20240219	204200	23986820	15980	15980	15980	15980	0
30	20240219	204100	23986820	15980	15980	15980	15980	0
31	20240219	204000	23986820	15980	15980	15980	15980	0
32	20240219	203900	23986820	15980	15980	15980	15980	15
33	20240219	203800	23986820	15980	15980	15980	15980	0
34	20240219	203700	23986820	15980	15980	15980	15980	0
35	20240219	203600	23986820	15980	15980	15980	15980	0
36	20240219	203500	23986820	15980	15980	15980	15980	0
37	20240219	203400	23986820	15980	15980	15980	15980	0
38	20240219	203300	23986820	15980	15980	15980	15980	0
39	20240219	203200	23986820	15980	15980	15980	15980	0
40	20240219	203100	23986820	15980	15980	15980	15980	0
41	20240219	203000	23986820	15980	15980	15980	15980	0
42	20240219	202900	23986820	15980	15980	15980	15980	0
43	20240219	202800	23986820	15980	15980	15980	15980	0
44	20240219	202700	23986820	15980	15980	15980	15980	0
45	20240219	202600	23986820	15980	15980	15980	15980	0
46	20240219	202500	23986820	15980	15980	15980	15980	0
47	20240219	202400	23986820	15980	15980	15980	15980	0
48	20240219	202300	23986820	15980	15980	15980	15980	0
49	20240219	202200	23986820	15980	15980	15980	15980	0
50	20240219	202100	23986820	15980	15980	15980	15980	0
51	20240219	202000	23986820	15980	15980	15980	15980	0
52	20240219	201900	23986820	15980	15980	15980	15980	0
53	20240219	201800	23986820	15980	15980	15980	15980	0
54	20240219	201700	23986820	15980	15980	15980	15980	0
55	20240219	201600	23986820	15980	15980	15980	15980	0
56	20240219	201500	23986820	15980	15980	15980	15980	0
57	20240219	201400	23986820	15980	15980	15980	15980	0
58	20240219	201300	23986820	15980	15980	15980	15980	0
59	20240219	201200	23986820	15980	15980	15980	15980	0
60	20240219	201100	23986820	15980	15980	15980	15980	0
61	20240219	201000	23986820	15980	15980	15980	15980	0
62	20240219	200900	23986820	15980	15980	15980	15980	15
63	20240219	200800	23986820	15980	15980	15980	15980	0
64	20240219	200700	23986820	15980	15980	15980	15980	0
65	20240219	200600	23986820	15980	15980	15980	15980	0
66	20240219	200500	23986820	15980	15980	15980	15980	0
67	20240219	200400	23986820	15980	15980	15980	15980	0
68	20240219	200300	23986820	15980	15980	15980	15980	0
69	20240219	200200	23986820	15980	15980	15980	15980	0
70	20240219	200100	23986820	15980	15980	15980	15980	0
71	20240219	200000	23986820	15980	15980	15980	15980	0
72	20240219	195900	23986820	15980	15980	15980	15980	0
73	20240219	195800	23986820	15980	15980	15980	15980	0
74	20240219	195700	23986820	15980	15980	15980	15980	0
75	20240219	195600	23986820	15980	15980	15980	15980	0
76	20240219	195500	23986820	15980	15980	15980	15980	0
77	20240219	195400	23986820	15980	15980	15980	15980	0
78	20240219	195300	23986820	15980	15980	15980	15980	0
79	20240219	195200	23986820	15980	15980	15980	15980	0
80	20240219	195100	23986820	15980	15980	15980	15980	0
81	20240219	195000	23986820	15980	15980	15980	15980	0
82	20240219	194900	23986820	15980	15980	15980	15980	0
83	20240219	194800	23986820	15980	15980	15980	15980	0
84	20240219	194700	23986820	15980	15980	15980	15980	0
85	20240219	194600	23986820	15980	15980	15980	15980	0
86	20240219	194500	23986820	15980	15980	15980	15980	0
87	20240219	194400	23986820	15980	15980	15980	15980	0
88	20240219	194300	23986820	15980	15980	15980	15980	0
89	20240219	194200	23986820	15980	15980	15980	15980	0
90	20240219	194100	23986820	15980	15980	15980	15980	0
91	20240219	194000	23986820	15980	15980	15980	15980	0
92	20240219	193900	23986820	15980	15980	15980	15980	15
93	20240219	193800	23986820	15980	15980	15980	15980	0
94	20240219	193700	23986820	15980	15980	15980	15980	0
95	20240219	193600	23986820	15980	15980	15980	15980	0
96	20240219	193500	23986820	15980	15980	15980	15980	0
97	20240219	193400	23986820	15980	15980	15980	15980	0
98	20240219	193300	23986820	15980	15980	15980	15980	0
99	20240219	193200	23986820	15980	15980	15980	15980	0
100	20240219	193100	23986820	15980	15980	15980	15980	0
101	20240219	193000	23986820	15980	15980	15980	15980	0
102	20240219	192900	23986820	15980	15980	15980	15980	0
103	20240219	192800	23986820	15980	15980	15980	15980	0
104	20240219	192700	23986820	15980	15980	15980	15980	0
105	20240219	192600	23986820	15980	15980	15980	15980	0
106	20240219	192500	23986820	15980	15980	15980	15980	0
107	20240219	192400	23986820	15980	15980	15980	15980	0
108	20240219	192300	23986820	15980	15980	15980	15980	0
109	20240219	192200	23986820	15980	15980	15980	15980	0
110	20240219	192100	23986820	15980	15980	15980	15980	0
111	20240219	192000	23986820	15980	15980	15980	15980	0
112	20240219	191900	23986820	15980	15980	15980	15980	0
113	20240219	191800	23986820	15980	15980	15980	15980	0
114	20240219	191700	23986820	15980	15980	15980	15980	0
115	20240219	191600	23986820	15980	15980	15980	15980	0
116	20240219	191500	23986820	15980	15980	15980	15980	0
117	20240219	191400	23986820	15980	15980	15980	15980	0
118	20240219	191300	23986820	15980	15980	15980	15980	0
119	20240219	191200	23986820	15980	15980	15980	15980	0
120	20240219	191100	23986820	15980	15980	15980	15980	0
121	20240219	191000	23986820	15980	15980	15980	15980	0
122	20240219	190900	23986820	15980	15980	15980	15980	15
123	20240219	190800	23986820	15980	15980	15980	15980	0
124	20240219	190700	23986820	15980	15980	15980	15980	0
125	20240219	190600	23986820	15980	15980	15980	15980	0
126	20240219	190500	23986820	15980	15980	15980	15980	0
127	20240219	190400	23986820	15980	15980	15980	15980	0
128	20240219	190300	23986820	15980	15980	15980	15980	0
129	20240219	190200	23986820	15980	15980	15980	15980	0
130	20240219	190100	23986820	15980	15980	15980	15980	0
131	20240219	190000	23986820	15980	15980	15980	15980	0
132	20240219	185900	23986820	15980	15980	15980	15980	0
133	20240219	185800	23986820	15980	15980	15980	15980	0
134	20240219	185700	23986820	15980	15980	15980	15980	0
135	20240219	185600	23986820	15980	15980	15980	15980	0
136	20240219	185500	23986820	15980	15980	15980	15980	0
137	20240219	185400	23986820	15980	15980	15980	15980	0
138	20240219	185300	23986820	15980	15980	15980	15980	0
139	20240219	185200	23986820	15980	15980	15980	15980	0
140	20240219	185100	23986820	15980	15980	15980	15980	0
141	20240219	185000	23986820	15980	15980	15980	15980	0
142	20240219	184900	23986820	15980	15980	15980	15980	0
143	20240219	184800	23986820	15980	15980	15980	15980	0
144	20240219	184700	23986820	15980	15980	15980	15980	0
145	20240219	184600	23986820	15980	15980	15980	15980	0
146	20240219	184500	23986820	15980	15980	15980	15980	0
147	20240219	184400	23986820	15980	15980	15980	15980	0
148	20240219	184300	23986820	15980	15980	15980	15980	0
149	20240219	184200	23986820	15980	15980	15980	15980	0
150	20240219	184100	23986820	15980	15980	15980	15980	0
151	20240219	184000	23986820	15980	15980	15980	15980	0
152	20240219	183900	23986820	15980	15980	15980	15980	15
153	20240219	183800	23986820	15980	15980	15980	15980	0
154	20240219	183700	23986820	15980	15980	15980	15980	0
155	20240219	183600	23986820	15980	15980	15980	15980	0
156	20240219	183500	23986820	15980	15980	15980	15980	0
157	20240219	183400	23986820	15980	15980	15980	15980	0
158	20240219	183300	23986820	15980	15980	15980	15980	0
159	20240219	183200	23986820	15980	15980	15980	15980	0
160	20240219	183100	23986820	15980	15980	15980	15980	0
161	20240219	183000	23986820	15980	15980	15980	15980	0
162	20240219	182900	23986820	15980	15980	15980	15980	0
163	20240219	182800	23986820	15980	15980	15980	15980	0
164	20240219	182700	23986820	15980	15980	15980	15980	0
165	20240219	182600	23986820	15980	15980	15980	15980	0
166	20240219	182500	23986820	15980	15980	15980	15980	0
167	20240219	182400	23986820	15980	15980	15980	15980	0
168	20240219	182300	23986820	15980	15980	15980	15980	0
169	20240219	182200	23986820	15980	15980	15980	15980	0
170	20240219	182100	23986820	15980	15980	15980	15980	0
171	20240219	182000	23986820	15980	15980	15980	15980	0
172	20240219	181900	23986820	15980	15980	15980	15980	0
173	20240219	181800	23986820	15980	15980	15980	15980	0
174	20240219	181700	23986820	15980	15980	15980	15980	0
175	20240219	181600	23986820	15980	15980	15980	15980	0
176	20240219	181500	23986820	15980	15980	15980	15980	0
177	20240219	181400	23986820	15980	15980	15980	15980	0
178	20240219	181300	23986820	15980	15980	15980	15980	0
179	20240219	181200	23986820	15980	15980	15980	15980	0
180	20240219	181100	23986820	15980	15980	15980	15980	0
181	20240219	181000	23986820	15980	15980	15980	15980	0
182	20240219	180900	23986820	15980	15980	15980	15980	15
183	20240219	180800	23986820	15980	15980	15980	15980	0
184	20240219	180700	23986820	15980	15980	15980	15980	0
185	20240219	180600	23986820	15980	15980	15980	15980	0
186	20240219	180500	23986820	15980	15980	15980	15980	0
187	20240219	180400	23986820	15980	15980	15980	15980	0
188	20240219	180300	23986820	15980	15980	15980	15980	0
189	20240219	180200	23986820	15980	15980	15980	15980	0
190	20240219	180100	23986820	15980	15980	15980	15980	0
191	20240219	180000	23986820	15980	15980	15980	15980	0
192	20240219	175900	23986820	15980	15980	15980	15980	0
193	20240219	175800	23986820	15980	15980	15980	15980	0
194	20240219	175700	23986820	15980	15980	15980	15980	0
195	20240219	175600	23986820	15980	15980	15980	15980	0
196	20240219	175500	23986820	15980	15980	15980	15980	0
197	20240219	175400	23986820	15980	15980	15980	15980	0
198	20240219	175300	23986820	15980	15980	15980	15980	0
199	20240219	175200	23986820	15980	15980	15980	15980	0
200	20240219	175100	23986820	15980	15980	15980	15980	0
201	20240219	175000	23986820	15980	15980	15980	15980	0
202	20240219	174900	23986820	15980	15980	15980	15980	0
203	20240219	174800	23986820	15980	15980	15980	15980	0
204	20240219	174700	23986820	15980	15980	15980	15980	0
205	20240219	174600	23986820	15980	15980	15980	15980	0
206	20240219	174500	23986820	15980	15980	15980	15980	0
207	20240219	174400	23986820	15980	15980	15980	15980	0
208	20240219	174300	23986820	15980	15980	15980	15980	0
209	20240219	174200	23986820	15980	15980	15980	15980	0
210	20240219	174100	23986820	15980	15980	15980	15980	0
211	20240219	174000	23986820	15980	15980	15980	15980	0
212	20240219	173900	23986820	15980	15980	15980	15980	15
213	20240219	173800	23986820	15980	15980	15980	15980	0
214	20240219	173700	23986820	15980	15980	15980	15980	0
215	20240219	173600	23986820	15980	15980	15980	15980	0
216	20240219	173500	23986820	15980	15980	15980	15980	0
217	20240219	173400	23986820	15980	15980	15980	15980	0
218	20240219	173300	23986820	15980	15980	15980	15980	0
219	20240219	173200	23986820	15980	15980	15980	15980	0
220	20240219	173100	23986820	15980	15980	15980	15980	0
221	20240219	173000	23986820	15980	15980	15980	15980	0
222	20240219	172900	23986820	15980	15980	15980	15980	0
223	20240219	172800	23986820	15980	15980	15980	15980	0
224	20240219	172700	23986820	15980	15980	15980	15980	0
225	20240219	172600	23986820	15980	15980	15980	15980	0
226	20240219	172500	23986820	15980	15980	15980	15980	0
227	20240219	172400	23986820	15980	15980	15980	15980	0
228	20240219	172300	23986820	15980	15980	15980	15980	0
229	20240219	172200	23986820	15980	15980	15980	15980	0
230	20240219	172100	23986820	15980	15980	15980	15980	0
231	20240219	172000	23986820	15980	15980	15980	15980	0
232	20240219	171900	23986820	15980	15980	15980	15980	0
233	20240219	171800	23986820	15980	15980	15980	15980	0
234	20240219	171700	23986820	15980	15980	15980	15980	0
235	20240219	171600	23986820	15980	15980	15980	15980	0
236	20240219	171500	23986820	15980	15980	15980	15980	0
237	20240219	171400	23986820	15980	15980	15980	15980	0
238	20240219	171300	23986820	15980	15980	15980	15980	0
239	20240219	171200	23986820	15980	15980	15980	15980	0
240	20240219	171100	23986820	15980	15980	15980	15980	0
241	20240219	171000	23986820	15980	15980	15980	15980	0
242	20240219	170900	23986820	15980	15980	15980	15980	15
243	20240219	170800	23986820	15980	15980	15980	15980	0
244	20240219	170700	23986820	15980	15980	15980	15980	0
245	20240219	170600	23986820	15980	15980	15980	15980	0
246	20240219	170500	23986820	15980	15980	15980	15980	0
247	20240219	170400	23986820	15980	15980	15980	15980	0
248	20240219	170300	23986820	15980	15980	15980	15980	0
249	20240219	170200	23986820	15980	15980	15980	15980	0
250	20240219	170100	23986820	15980	15980	15980	15980	0
251	20240219	170000	23986820	15980	15980	15980	15980	0
252	20240219	165900	23986820	15980	15980	15980	15980	0
253	20240219	165800	23986820	15980	15980	15980	15980	0
254	20240219	165700	23986820	15980	15980	15980	15980	0
255	20240219	165600	23986820	15980	15980	15980	15980	0
256	20240219	165500	23986820	15980	15980	15980	15980	0
257	20240219	165400	23986820	15980	15980	15980	15980	0
258	20240219	165300	23986820	15980	15980	15980	15980	0
259	20240219	165200	23986820	15980	15980	15980	15980	0
260	20240219	165100	23986820	15980	15980	15980	15980	0
261	20240219	165000	23986820	15980	15980	15980	15980	0
262	20240219	164900	23986820	15980	15980	15980	15980	0
263	20240219	164800	23986820	15980	15980	15980	15980	0
264	20240219	164700	23986820	15980	15980	15980	15980	0
265	20240219	164600	23986820	15980	15980	15980	15980	0
266	20240219	164500	23986820	15980	15980	15980	15980	0
267	20240219	164400	23986820	15980	15980	15980	15980	0
268	20240219	164300	23986820	15980	15980	15980	15980	0
269	20240219	164200	23986820	15980	15980	15980	15980	0
270	20240219	164100	23986820	15980	15980	15980	15980	0
271	20240219	164000	23986820	15980	15980	15980	15980	0
272	20240219	163900	23986820	15980	15980	15980	15980	15
273	20240219	163800	23986820	15980	15980	15980	15980	0
274	20240219	163700	23986820	15980	15980	15980	15980	0
275	20240219	163600	23986820	15980	15980	15980	15980	0
276	20240219	163500	23986820	15980	15980	15980	15980	0
277	20240219	163400	23986820	15980	15980	15980	15980	0
278	20240219	163300	23986820	15980	15980	15980	15980	0
279	20240219	163200	23986820	15980	15980	15980	15980	0
280	20240219	163100	23986820	15980	15980	15980	15980	0
281	20240219	163000	23986820	15980	15980	15980	15980	0
282	20240219	162900	23986820	15980	15980	15980	15980	0
283	20240219	162800	23986820	15980	15980	15980	15980	0
284	20240219	162700	23986820	15980	15980	15980	15980	0
285	20240219	162600	23986820	15980	15980	15980	15980	0
286	20240219	162500	23986820	15980	15980	15980	15980	0
287	20240219	162400	23986820	15980	15980	15980	15980	0
288	20240219	162300	23986820	15980	15980	15980	15980	0
289	20240219	162200	23986820	15980	15980	15980	15980	0
290	20240219	162100	23986820	15980	15980	15980	15980	0
291	20240219	162000	23986820	15980	15980	15980	15980	0
292	20240219	161900	23986820	15980	15980	15980	15980	0
293	20240219	161800	23986820	15980	15980	15980	15980	0
294	20240219	161700	23986820	15980	15980	15980	15980	0
295	20240219	161600	23986820	15980	15980	15980	15980	0
296	20240219	161500	23986820	15980	15980	15980	15980	0
297	20240219	161400	23986820	15980	15980	15980	15980	0
298	20240219	161300	23986820	15980	15980	15980	15980	0
299	20240219	161200	23986820	15980	15980	15980	15980	0
300	20240219	161100	23986820	15980	15980	15980	15980	0
301	20240219	161000	23986820	15980	15980	15980	15980	0
302	20240219	160900	23986820	15980	15980	15980	15980	15
303	20240219	160800	23986820	15980	15980	15980	15980	0
304	20240219	160700	23986820	15980	15980	15980	15980	0
305	20240219	160600	23986820	15980	15980	15980	15980	0
306	20240219	160500	23986820	15980	15980	15980	15980	0
307	20240219	160400	23986820	15980	15980	15980	15980	0
308	20240219	160300	23986820	15980	15980	15980	15980	0
309	20240219	160200	23986820	15980	15980	15980	15980	0
310	20240219	160100	23986820	15980	15980	15980	15980	0
311	20240219	160000	23986820	15980	15980	15980	15980	0
312	20240219	155900	23986820	15980	15980	15980	15980	0
313	20240219	155800	23986820	15980	15980	15980	15980	0
314	20240219	155700	23986820	15980	15980	15980	15980	0
315	20240219	155600	23986820	15980	15980	15980	15980	0
316	20240219	155500	23986820	15980	15980	15980	15980	0
317	20240219	155400	23986820	15980	15980	15980	15980	0
318	20240219	155300	23986820	15980	15980	15980	15980	0
319	20240219	155200	23986820	15980	15980	15980	15980	0
320	20240219	155100	23986820	15980	15980	15980	15980	0
321	20240219	155000	23986820	15980	15980	15980	15980	0
322	20240219	154900	23986820	15980	15980	15980	15980	0
323	20240219	154800	23986820	15980	15980	15980	15980	0
324	20240219	154700	23986820	15980	15980	15980	15980	0
325	20240219	154600	23986820	15980	15980	15980	15980	0
326	20240219	154500	23986820	15980	15980	15980	15980	0
327	20240219	154400	23986820	15980	15980	15980	15980	0
328	20240219	154300	23986820	15980	15980	15980	15980	0
329	20240219	154200	23986820	15980	15980	15980	15980	0
330	20240219	154100	23986820	15980	15980	15980	15980	0
331	20240219	154000	23986820	15980	15980	15980	15980	0
332	20240219	153900	23986820	15980	15980	15980	15980	15
333	20240219	153800	23986820	15980	15980	15980	15980	0
334	20240219	153700	23986820	15980	15980	15980	15980	0
335	20240219	153600	23986820	15980	15980	15980	15980	0
336	20240219	153500	23986820	15980	15980	15980	15980	0
337	20240219	153400	23986820	15980	15980	15980	15980	0
338	20240219	153300	23986820	15980	15980	15980	15980	0
339	20240219	153200	23986820	15980	15980	15980	15980	0
340	20240219	153100	23986820	15980	15980	15980	15980	0
341	20240219	153000	23986820	15980	15980	15980	15980	15
342	20240219	152900	23747120	15990	15990	15990	15990	0
343	20240219	152800	23747120	15990	15990	15990	15990	0
344	20240219	152700	23747120	15990	15990	15990	15990	0
345	20240219	152600	23747120	15990	15990	15990	15990	0
346	20240219	152500	23747120	15990	15990	15990	15990	0
347	20240219	152400	23747120	15990	15990	15990	15990	0
348	20240219	152300	23747120	15990	15990	15990	15990	0
349	20240219	152200	23747120	15990	15990	15990	15990	0
350	20240219	152100	23747120	15990	15990	15990	15990	0
351	20240219	152000	23747120	15990	15990	15990	15990	0
352	20240219	151900	23747120	15990	15990	15990	15990	0
353	20240219	151800	23747120	15990	15990	15990	15990	0
354	20240219	151700	23747120	15990	15940	15990	15940	175
355	20240219	151600	20953420	15940	15940	15940	15940	0
356	20240219	151500	20953420	15940	15940	15940	15940	0
357	20240219	151400	20953420	15940	15940	15940	15940	0
358	20240219	151300	20953420	15940	15940	15940	15940	0
359	20240219	151200	20953420	15940	15940	15940	15940	0
360	20240219	151100	20953420	15940	15940	15940	15940	0
361	20240219	151000	20953420	15940	15940	15940	15940	0
362	20240219	150900	20953420	15940	15940	15940	15940	0
363	20240219	150800	20953420	15940	15940	15940	15940	0
364	20240219	150700	20953420	15940	15940	15940	15940	0
365	20240219	150600	20953420	15940	15940	15940	15940	0
366	20240219	150500	20953420	15940	15940	15940	15940	0
367	20240219	150400	20953420	15940	15940	15940	15940	0
368	20240219	150300	20953420	15940	15940	15940	15940	0
369	20240219	150200	20953420	15940	15940	15940	15940	0
370	20240219	150100	20953420	15940	15940	15940	15940	0
371	20240219	150000	20953420	15940	15940	15940	15940	0
372	20240219	145900	20953420	15940	15940	15940	15940	0
373	20240219	145800	20953420	15940	15940	15940	15940	0
374	20240219	145700	20953420	15940	15940	15940	15940	0
375	20240219	145600	20953420	15940	15940	15940	15940	0
376	20240219	145500	20953420	15940	15940	15940	15940	0
377	20240219	145400	20953420	15940	15940	15940	15940	0
378	20240219	145300	20953420	15940	15940	15940	15940	0
379	20240219	145200	20953420	15940	15940	15940	15940	0
380	20240219	145100	20953420	15940	15940	15940	15940	1
381	20240219	145000	20937480	15800	15800	15800	15800	0
382	20240219	144900	20937480	15800	15800	15800	15800	30
383	20240219	144800	20463480	15950	15950	15950	15950	0
384	20240219	144700	20463480	15950	15950	15950	15950	0
385	20240219	144600	20463480	15950	15950	15950	15950	0
386	20240219	144500	20463480	15950	15950	15950	15950	0
387	20240219	144400	20463480	15950	15950	15950	15950	0
388	20240219	144300	20463480	15950	15950	15950	15950	0
389	20240219	144200	20463480	15950	15950	15950	15950	0
390	20240219	144100	20463480	15950	15950	15950	15950	0
391	20240219	144000	20463480	15950	15950	15950	15950	0
392	20240219	143900	20463480	15950	15950	15950	15950	0
393	20240219	143800	20463480	15950	15940	15950	15940	15
394	20240219	143700	20224370	15940	15940	15940	15940	0
395	20240219	143600	20224370	15940	15940	15940	15940	0
396	20240219	143500	20224370	15940	15940	15940	15940	4
397	20240219	143400	20160610	15940	15940	15940	15940	0
398	20240219	143300	20160610	15940	15940	15940	15940	0
399	20240219	143200	20160610	15940	15940	15940	15940	0
400	20240219	143100	20160610	15940	15940	15940	15940	0
401	20240219	143000	20160610	15940	15940	15940	15940	0
402	20240219	142900	20160610	15940	15940	15940	15940	5
403	20240219	142800	20080910	15940	15940	15940	15940	0
404	20240219	142700	20080910	15940	15940	15940	15940	0
405	20240219	142600	20080910	15940	15940	15940	15940	0
406	20240219	142500	20080910	15940	15940	15940	15940	0
407	20240219	142400	20080910	15940	15940	15940	15940	0
408	20240219	142300	20080910	15940	15940	15940	15940	5
409	20240219	142200	20001210	15940	15940	15940	15940	0
410	20240219	142100	20001210	15940	15940	15940	15940	0
411	20240219	142000	20001210	15940	15940	15940	15940	0
412	20240219	141900	20001210	15940	15940	15940	15940	0
413	20240219	141800	20001210	15940	15940	15940	15940	0
414	20240219	141700	20001210	15940	15940	15940	15940	0
415	20240219	141600	20001210	15940	15940	15940	15940	0
416	20240219	141500	20001210	15940	15940	15940	15940	0
417	20240219	141400	20001210	15940	15940	15940	15940	0
418	20240219	141300	20001210	15940	15940	15940	15940	0
419	20240219	141200	20001210	15940	15940	15940	15940	0
420	20240219	141100	20001210	15940	15940	15940	15940	0
421	20240219	141000	20001210	15940	15940	15940	15940	0
422	20240219	140900	20001210	15940	15940	15940	15940	0
423	20240219	140800	20001210	15940	15940	15940	15940	0
424	20240219	140700	20001210	15940	15940	15940	15940	0
425	20240219	140600	20001210	15940	15940	15940	15940	0
426	20240219	140500	20001210	15940	15940	15940	15940	0
427	20240219	140400	20001210	15940	15940	15940	15940	0
428	20240219	140300	20001210	15940	15940	15940	15940	0
429	20240219	140200	20001210	15940	15940	15940	15940	0
430	20240219	140100	20001210	15940	15940	15940	15940	0
431	20240219	140000	20001210	15940	15940	15940	15940	0
432	20240219	135900	20001210	15940	15940	15940	15940	0
433	20240219	135800	20001210	15940	15940	15940	15940	0
434	20240219	135700	20001210	15940	15940	15940	15940	0
435	20240219	135600	20001210	15940	15940	15940	15940	0
436	20240219	135500	20001210	15940	15940	15940	15940	0
437	20240219	135400	20001210	15940	15940	15940	15940	0
438	20240219	135300	20001210	15940	15940	15940	15940	0
439	20240219	135200	20001210	15940	15940	15940	15940	0
440	20240219	135100	20001210	15940	15940	15940	15940	0
441	20240219	135000	20001210	15940	15940	15940	15940	0
442	20240219	134900	20001210	15940	15940	15940	15940	0
443	20240219	134800	20001210	15940	15940	15940	15940	0
444	20240219	134700	20001210	15940	15940	15940	15940	0
445	20240219	134600	20001210	15940	15940	15940	15940	0
446	20240219	134500	20001210	15940	15940	15940	15940	0
447	20240219	134400	20001210	15940	15940	15940	15940	0
448	20240219	134300	20001210	15940	15940	15940	15940	0
449	20240219	134200	20001210	15940	15940	15940	15940	0
450	20240219	134100	20001210	15940	15940	15940	15940	0
451	20240219	134000	20001210	15940	15940	15940	15940	0
452	20240219	133900	20001210	15940	15940	15940	15940	0
453	20240219	133800	20001210	15940	15940	15940	15940	0
454	20240219	133700	20001210	15940	15940	15940	15940	0
455	20240219	133600	20001210	15940	15820	15940	15800	56
456	20240219	133500	19116230	15940	15940	15940	15940	0
457	20240219	133400	19116230	15940	15940	15940	15940	0
458	20240219	133300	19116230	15940	15940	15940	15940	0
459	20240219	133200	19116230	15940	15940	15940	15940	0
460	20240219	133100	19116230	15940	15940	15940	15940	0
461	20240219	133000	19116230	15940	15940	15940	15940	0
462	20240219	132900	19116230	15940	15940	15940	15940	0
463	20240219	132800	19116230	15940	15940	15940	15940	0
464	20240219	132700	19116230	15940	15940	15940	15940	0
465	20240219	132600	19116230	15940	15940	15940	15940	0
466	20240219	132500	19116230	15940	15940	15940	15940	0
467	20240219	132400	19116230	15940	15940	15940	15940	0
468	20240219	132300	19116230	15940	15940	15940	15940	0
469	20240219	132200	19116230	15940	15940	15940	15940	0
470	20240219	132100	19116230	15940	15940	15940	15940	0
471	20240219	132000	19116230	15940	15940	15940	15940	0
472	20240219	131900	19116230	15940	15940	15940	15940	0
473	20240219	131800	19116230	15940	15940	15940	15940	0
474	20240219	131700	19116230	15940	15940	15940	15940	1
475	20240219	131600	19100290	15950	15940	15950	15940	77
476	20240219	131500	17872900	15940	15940	15940	15940	0
477	20240219	131400	17872900	15940	15940	15940	15940	0
478	20240219	131300	17872900	15940	15940	15940	15940	0
479	20240219	131200	17872900	15940	15940	15940	15940	0
480	20240219	131100	17872900	15940	15940	15940	15940	0
481	20240219	131000	17872900	15940	15940	15940	15940	0
482	20240219	130900	17872900	15940	15940	15940	15940	0
483	20240219	130800	17872900	15940	15940	15940	15940	0
484	20240219	130700	17872900	15940	15940	15940	15940	0
485	20240219	130600	17872900	15940	15940	15940	15940	0
486	20240219	130500	17872900	15940	15940	15940	15940	0
487	20240219	130400	17872900	15940	15940	15940	15940	0
488	20240219	130300	17872900	15940	15940	15940	15940	0
489	20240219	130200	17872900	15940	15940	15940	15940	0
490	20240219	130100	17872900	15940	15940	15940	15940	1
491	20240219	130000	17856960	15800	15800	15800	15800	57
492	20240219	125900	16956360	16100	16100	16100	16100	0
493	20240219	125800	16956360	16100	16100	16100	16100	0
494	20240219	125700	16956360	16100	16100	16100	16100	0
495	20240219	125600	16956360	16100	16100	16100	16100	0
496	20240219	125500	16956360	16100	16100	16100	16100	0
497	20240219	125400	16956360	16100	16100	16100	16100	0
498	20240219	125300	16956360	16100	16100	16100	16100	0
499	20240219	125200	16956360	16100	16100	16100	16100	0
500	20240219	125100	16956360	16100	16100	16100	16100	0
501	20240219	125000	16956360	16100	16100	16100	16100	0
502	20240219	124900	16956360	16100	16100	16100	16100	0
503	20240219	124800	16956360	16100	16100	16100	16100	0
504	20240219	124700	16956360	16100	16100	16100	16100	0
505	20240219	124600	16956360	16100	16100	16100	16100	0
506	20240219	124500	16956360	16100	16100	16100	16100	0
507	20240219	124400	16956360	16100	16100	16100	16100	0
508	20240219	124300	16956360	16100	16100	16100	16100	0
509	20240219	124200	16956360	16100	16100	16100	16100	0
510	20240219	124100	16956360	16100	16100	16100	16100	0
511	20240219	124000	16956360	16100	16100	16100	16100	0
512	20240219	123900	16956360	16100	16100	16100	16100	0
513	20240219	123800	16956360	16100	16100	16100	16100	0
514	20240219	123700	16956360	16100	16100	16100	16100	0
515	20240219	123600	16956360	16100	16100	16100	16100	0
516	20240219	123500	16956360	16100	16100	16100	16100	0
517	20240219	123400	16956360	16100	16100	16100	16100	0
518	20240219	123300	16956360	16100	16100	16100	16100	0
519	20240219	123200	16956360	16100	16100	16100	16100	0
520	20240219	123100	16956360	16100	16100	16100	16100	0
521	20240219	123000	16956360	16100	16100	16100	16100	0
522	20240219	122900	16956360	16100	16100	16100	16100	0
523	20240219	122800	16956360	16100	16100	16100	16100	0
524	20240219	122700	16956360	16100	16100	16100	16100	0
525	20240219	122600	16956360	16100	16100	16100	16100	0
526	20240219	122500	16956360	16100	16100	16100	16100	0
527	20240219	122400	16956360	16100	16100	16100	16100	0
528	20240219	122300	16956360	16100	16100	16100	16100	0
529	20240219	122200	16956360	16100	16100	16100	16100	0
530	20240219	122100	16956360	16100	16100	16100	16100	0
531	20240219	122000	16956360	16100	16100	16100	16100	0
532	20240219	121900	16956360	16100	16100	16100	16100	0
533	20240219	121800	16956360	16100	16100	16100	16100	0
534	20240219	121700	16956360	16100	16100	16100	16100	0
535	20240219	121600	16956360	16100	16100	16100	16100	0
536	20240219	121500	16956360	16100	16100	16100	16100	0
537	20240219	121400	16956360	16100	16100	16100	16100	0
538	20240219	121300	16956360	16100	16100	16100	16100	0
539	20240219	121200	16956360	16100	16100	16100	16100	0
540	20240219	121100	16956360	16100	16100	16100	16100	0
541	20240219	121000	16956360	16100	16100	16100	16100	0
542	20240219	120900	16956360	16100	16100	16100	16100	0
543	20240219	120800	16956360	16100	16100	16100	16100	0
544	20240219	120700	16956360	16100	16100	16100	16100	0
545	20240219	120600	16956360	16100	16100	16100	16100	0
546	20240219	120500	16956360	16100	16100	16100	16100	0
547	20240219	120400	16956360	16100	16100	16100	16100	0
548	20240219	120300	16956360	16100	16100	16100	16100	0
549	20240219	120200	16956360	16100	16100	16100	16100	0
550	20240219	120100	16956360	16100	16100	16100	16100	0
551	20240219	120000	16956360	16100	16100	16100	16100	0
552	20240219	115900	16956360	16100	16100	16100	16100	0
553	20240219	115800	16956360	16100	16100	16100	16100	0
554	20240219	115700	16956360	16100	16100	16100	16100	0
555	20240219	115600	16956360	16100	16100	16100	16100	0
556	20240219	115500	16956360	16100	16100	16100	16100	0
557	20240219	115400	16956360	16100	16100	16100	16100	0
558	20240219	115300	16956360	16100	16100	16100	16100	0
559	20240219	115200	16956360	16100	16100	16100	16100	0
560	20240219	115100	16956360	16100	16100	16100	16100	0
561	20240219	115000	16956360	16100	16100	16100	16100	0
562	20240219	114900	16956360	16100	16100	16100	16100	0
563	20240219	114800	16956360	16100	16100	16100	16100	0
564	20240219	114700	16956360	16100	16100	16100	16100	0
565	20240219	114600	16956360	16100	16100	16100	16100	0
566	20240219	114500	16956360	16100	16100	16100	16100	0
567	20240219	114400	16956360	16100	16100	16100	16100	0
568	20240219	114300	16956360	16100	16100	16100	16100	0
569	20240219	114200	16956360	16100	16100	16100	16100	0
570	20240219	114100	16956360	16100	16100	16100	16100	0
571	20240219	114000	16956360	16100	16100	16100	16100	0
572	20240219	113900	16956360	16100	16100	16100	16100	0
573	20240219	113800	16956360	16100	16100	16100	16100	0
574	20240219	113700	16956360	16100	16100	16100	16100	0
575	20240219	113600	16956360	16100	16100	16100	16100	0
576	20240219	113500	16956360	16100	16100	16100	16100	0
577	20240219	113400	16956360	16100	16100	16100	16100	0
578	20240219	113300	16956360	16100	16100	16100	16100	0
579	20240219	113200	16956360	16100	16100	16100	16100	0
580	20240219	113100	16956360	16100	16100	16100	16100	0
581	20240219	113000	16956360	16100	16100	16100	16100	0
582	20240219	112900	16956360	16100	16100	16100	16100	0
583	20240219	112800	16956360	16100	16100	16100	16100	0
584	20240219	112700	16956360	16100	16100	16100	16100	0
585	20240219	112600	16956360	16100	16100	16100	16100	0
586	20240219	112500	16956360	16100	16100	16100	16100	0
587	20240219	112400	16956360	16100	16100	16100	16100	0
588	20240219	112300	16956360	16100	16100	16100	16100	0
589	20240219	112200	16956360	16100	16100	16100	16100	0
590	20240219	112100	16956360	16100	16100	16100	16100	0
591	20240219	112000	16956360	16100	16100	16100	16100	0
592	20240219	111900	16956360	16100	16100	16100	16100	0
593	20240219	111800	16956360	16100	16100	16100	16100	0
594	20240219	111700	16956360	16100	16100	16100	16100	0
595	20240219	111600	16956360	16100	16100	16100	16100	0
596	20240219	111500	16956360	16100	16100	16100	16100	0
597	20240219	111400	16956360	16100	16100	16100	16100	0
598	20240219	111300	16956360	16100	16100	16100	16100	0
599	20240219	111200	16956360	16100	16100	16100	16100	0
600	20240219	111100	16956360	16100	16100	16100	16100	0
601	20240219	111000	16956360	16100	16100	16100	16100	0
602	20240219	110900	16956360	16100	16100	16100	16100	0
603	20240219	110800	16956360	16100	16100	16100	16100	0
604	20240219	110700	16956360	16100	15940	16100	15940	330
605	20240219	110600	11683990	15720	15740	15740	15720	137
606	20240219	110500	9529850	15960	15960	15960	15960	0
607	20240219	110400	9529850	15960	15960	15960	15960	0
608	20240219	110300	9529850	15960	15960	15960	15960	0
609	20240219	110200	9529850	15960	15960	15960	15960	0
610	20240219	110100	9529850	15960	15960	15960	15960	1
611	20240219	110000	9513890	15760	15760	15760	15760	0
612	20240219	105900	9513890	15760	15760	15760	15760	0
613	20240219	105800	9513890	15760	15760	15760	15760	0
614	20240219	105700	9513890	15760	15760	15760	15760	0
615	20240219	105600	9513890	15760	15760	15760	15760	0
616	20240219	105500	9513890	15760	15760	15760	15760	0
617	20240219	105400	9513890	15760	15760	15760	15760	0
618	20240219	105300	9513890	15760	15760	15760	15760	0
619	20240219	105200	9513890	15760	15760	15760	15760	0
620	20240219	105100	9513890	15760	15760	15760	15760	0
621	20240219	105000	9513890	15760	15760	15760	15760	0
622	20240219	104900	9513890	15760	15760	15760	15760	0
623	20240219	104800	9513890	15760	15760	15760	15760	0
624	20240219	104700	9513890	15760	15760	15760	15760	0
625	20240219	104600	9513890	15760	15760	15760	15760	0
626	20240219	104500	9513890	15760	15770	15770	15760	200
627	20240219	104400	6361390	15760	15760	15760	15760	0
628	20240219	104300	6361390	15760	15760	15760	15760	0
629	20240219	104200	6361390	15760	15760	15760	15760	0
630	20240219	104100	6361390	15760	15760	15760	15760	0
631	20240219	104000	6361390	15760	15800	15800	15760	326
632	20240219	103900	1218230	15780	15780	15780	15780	55
633	20240219	103800	350330	15780	15780	15780	15780	15
634	20240219	103700	113630	16300	16300	16300	16300	0
635	20240219	103600	113630	16300	16300	16300	16300	0
636	20240219	103500	113630	16300	16300	16300	16300	0
637	20240219	103400	113630	16300	16300	16300	16300	0
638	20240219	103300	113630	16300	16300	16300	16300	0
639	20240219	103200	113630	16300	16300	16300	16300	0
640	20240219	103100	113630	16300	16300	16300	16300	0
641	20240219	103000	113630	16300	16300	16300	16300	0
642	20240219	102900	113630	16300	16300	16300	16300	0
643	20240219	102800	113630	16300	16300	16300	16300	0
644	20240219	102700	113630	16300	16300	16300	16300	0
645	20240219	102600	113630	16300	16300	16300	16300	0
646	20240219	102500	113630	16300	16300	16300	16300	0
647	20240219	102400	113630	16300	16300	16300	16300	0
648	20240219	102300	113630	16300	16300	16300	16300	0
649	20240219	102200	113630	16300	16300	16300	16300	0
650	20240219	102100	113630	16300	16300	16300	16300	0
651	20240219	102000	113630	16300	16300	16300	16300	0
652	20240219	101900	113630	16300	16300	16300	16300	0
653	20240219	101800	113630	16300	16300	16300	16300	0
654	20240219	101700	113630	16300	16300	16300	16300	0
655	20240219	101600	113630	16300	16300	16300	16300	0
656	20240219	101500	113630	16300	16300	16300	16300	0
657	20240219	101400	113630	16300	16300	16300	16300	0
658	20240219	101300	113630	16300	16300	16300	16300	0
659	20240219	101200	113630	16300	16300	16300	16300	0
660	20240219	101100	113630	16300	16300	16300	16300	0
661	20240219	101000	113630	16300	16300	16300	16300	0
662	20240219	100900	113630	16300	16300	16300	16300	0
663	20240219	100800	113630	16300	16300	16300	16300	0
664	20240219	100700	113630	16300	16300	16300	16300	0
665	20240219	100600	113630	16300	16300	16300	16300	0
666	20240219	100500	113630	16300	16300	16300	16300	0
667	20240219	100400	113630	16300	16300	16300	16300	0
668	20240219	100300	113630	16300	16300	16300	16300	0
669	20240219	100200	113630	16300	16300	16300	16300	0
670	20240219	100100	113630	16300	16300	16300	16300	0
671	20240219	100000	113630	16300	16300	16300	16300	0
672	20240219	095900	113630	16300	16300	16300	16300	0
673	20240219	095800	113630	16300	16300	16300	16300	0
674	20240219	095700	113630	16300	16300	16300	16300	0
675	20240219	095600	113630	16300	16300	16300	16300	0
676	20240219	095500	113630	16300	16300	16300	16300	0
677	20240219	095400	113630	16300	16300	16300	16300	0
678	20240219	095300	113630	16300	16300	16300	16300	0
679	20240219	095200	113630	16300	16300	16300	16300	0
680	20240219	095100	113630	16300	16300	16300	16300	0
681	20240219	095000	113630	16300	16300	16300	16300	0
682	20240219	094900	113630	16300	16300	16300	16300	0
683	20240219	094800	113630	16300	16300	16300	16300	0
684	20240219	094700	113630	16300	16300	16300	16300	0
685	20240219	094600	113630	16300	16300	16300	16300	0
686	20240219	094500	113630	16300	16300	16300	16300	0
687	20240219	094400	113630	16300	16300	16300	16300	0
688	20240219	094300	113630	16300	16300	16300	16300	0
689	20240219	094200	113630	16300	16300	16300	16300	1
690	20240219	094100	97330	16410	16410	16410	16410	0
691	20240219	094000	97330	16410	16410	16410	16410	0
692	20240219	093900	97330	16410	16410	16410	16410	0
693	20240219	093800	97330	16410	16410	16410	16410	0
694	20240219	093700	97330	16410	16410	16410	16410	0
695	20240219	093600	97330	16410	16410	16410	16410	0
696	20240219	093500	97330	16410	16410	16410	16410	0
697	20240219	093400	97330	16410	16410	16410	16410	0
698	20240219	093300	97330	16410	16410	16410	16410	0
699	20240219	093200	97330	16410	16410	16410	16410	0
700	20240219	093100	97330	16410	16410	16410	16410	0
701	20240219	093000	97330	16410	16410	16410	16410	0
702	20240219	092900	97330	16410	16410	16410	16410	0
703	20240219	092800	97330	16410	16410	16410	16410	0
704	20240219	092700	97330	16410	16410	16410	16410	0
705	20240219	092600	97330	16410	16410	16410	16410	0
706	20240219	092500	97330	16410	16410	16410	16410	0
707	20240219	092400	97330	16410	16410	16410	16410	0
708	20240219	092300	97330	16410	16410	16410	16410	0
709	20240219	092200	97330	16410	16410	16410	16410	0
710	20240219	092100	97330	16410	16410	16410	16410	0
711	20240219	092000	97330	16410	16410	16410	16410	0
712	20240219	091900	97330	16410	16410	16410	16410	1
713	20240219	091800	80920	16000	16000	16000	16000	0
714	20240219	091700	80920	16000	16000	16000	16000	0
715	20240219	091600	80920	16000	16000	16000	16000	0
716	20240219	091500	80920	16000	16000	16000	16000	0
717	20240219	091400	80920	16000	16000	16000	16000	0
718	20240219	091300	80920	16000	16000	16000	16000	0
719	20240219	091200	80920	16000	16000	16000	16000	0
720	20240219	091100	80920	16000	16000	16000	16000	0
721	20240219	091000	80920	16000	16000	16000	16000	0
722	20240219	090900	80920	16000	16000	16000	16000	3
723	20240219	090800	32920	16450	16450	16450	16450	1
724	20240219	090700	16470	16470	16470	16470	16470	0
725	20240219	090600	16470	16470	16470	16470	16470	0
726	20240219	090500	16470	16470	16470	16470	16470	0
727	20240219	090400	16470	16470	16470	16470	16470	0
728	20240219	090300	16470	16470	16470	16470	16470	0
729	20240219	090200	16470	16470	16470	16470	16470	0
730	20240219	090100	16470	16470	16470	16470	16470	1
731	20240219	090000	0	16200	16200	16200	16200	0