KissMeData/054410/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	193400	16159040	5030	5030	5030	5030	94
3	20240219	193300	16159040	5030	5030	5030	5030	0
4	20240219	193200	16159040	5030	5030	5030	5030	0
5	20240219	193100	16159040	5030	5030	5030	5030	0
6	20240219	193000	16159040	5030	5030	5030	5030	0
7	20240219	192900	16159040	5030	5030	5030	5030	0
8	20240219	192800	16159040	5030	5030	5030	5030	0
9	20240219	192700	16159040	5030	5030	5030	5030	0
10	20240219	192600	16159040	5030	5030	5030	5030	0
11	20240219	192500	16159040	5030	5030	5030	5030	0
12	20240219	192400	16159040	5030	5030	5030	5030	0
13	20240219	192300	16159040	5030	5030	5030	5030	0
14	20240219	192200	16159040	5030	5030	5030	5030	0
15	20240219	192100	16159040	5030	5030	5030	5030	0
16	20240219	192000	16159040	5030	5030	5030	5030	0
17	20240219	191900	16159040	5030	5030	5030	5030	0
18	20240219	191800	16159040	5030	5030	5030	5030	0
19	20240219	191700	16159040	5030	5030	5030	5030	0
20	20240219	191600	16159040	5030	5030	5030	5030	0
21	20240219	191500	16159040	5030	5030	5030	5030	0
22	20240219	191400	16159040	5030	5030	5030	5030	0
23	20240219	191300	16159040	5030	5030	5030	5030	0
24	20240219	191200	16159040	5030	5030	5030	5030	0
25	20240219	191100	16159040	5030	5030	5030	5030	0
26	20240219	191000	16159040	5030	5030	5030	5030	0
27	20240219	190900	16159040	5030	5030	5030	5030	0
28	20240219	190800	16159040	5030	5030	5030	5030	0
29	20240219	190700	16159040	5030	5030	5030	5030	0
30	20240219	190600	16159040	5030	5030	5030	5030	0
31	20240219	190500	16159040	5030	5030	5030	5030	0
32	20240219	190400	16159040	5030	5030	5030	5030	94
33	20240219	190300	16159040	5030	5030	5030	5030	0
34	20240219	190200	16159040	5030	5030	5030	5030	0
35	20240219	190100	16159040	5030	5030	5030	5030	0
36	20240219	190000	16159040	5030	5030	5030	5030	0
37	20240219	185900	16159040	5030	5030	5030	5030	0
38	20240219	185800	16159040	5030	5030	5030	5030	0
39	20240219	185700	16159040	5030	5030	5030	5030	0
40	20240219	185600	16159040	5030	5030	5030	5030	0
41	20240219	185500	16159040	5030	5030	5030	5030	0
42	20240219	185400	16159040	5030	5030	5030	5030	0
43	20240219	185300	16159040	5030	5030	5030	5030	0
44	20240219	185200	16159040	5030	5030	5030	5030	0
45	20240219	185100	16159040	5030	5030	5030	5030	0
46	20240219	185000	16159040	5030	5030	5030	5030	0
47	20240219	184900	16159040	5030	5030	5030	5030	0
48	20240219	184800	16159040	5030	5030	5030	5030	0
49	20240219	184700	16159040	5030	5030	5030	5030	0
50	20240219	184600	16159040	5030	5030	5030	5030	0
51	20240219	184500	16159040	5030	5030	5030	5030	0
52	20240219	184400	16159040	5030	5030	5030	5030	0
53	20240219	184300	16159040	5030	5030	5030	5030	0
54	20240219	184200	16159040	5030	5030	5030	5030	0
55	20240219	184100	16159040	5030	5030	5030	5030	0
56	20240219	184000	16159040	5030	5030	5030	5030	0
57	20240219	183900	16159040	5030	5030	5030	5030	0
58	20240219	183800	16159040	5030	5030	5030	5030	0
59	20240219	183700	16159040	5030	5030	5030	5030	0
60	20240219	183600	16159040	5030	5030	5030	5030	0
61	20240219	183500	16159040	5030	5030	5030	5030	0
62	20240219	183400	16159040	5030	5030	5030	5030	94
63	20240219	183300	16159040	5030	5030	5030	5030	0
64	20240219	183200	16159040	5030	5030	5030	5030	0
65	20240219	183100	16159040	5030	5030	5030	5030	0
66	20240219	183000	16159040	5030	5030	5030	5030	0
67	20240219	182900	16159040	5030	5030	5030	5030	0
68	20240219	182800	16159040	5030	5030	5030	5030	0
69	20240219	182700	16159040	5030	5030	5030	5030	0
70	20240219	182600	16159040	5030	5030	5030	5030	0
71	20240219	182500	16159040	5030	5030	5030	5030	0
72	20240219	182400	16159040	5030	5030	5030	5030	0
73	20240219	182300	16159040	5030	5030	5030	5030	0
74	20240219	182200	16159040	5030	5030	5030	5030	0
75	20240219	182100	16159040	5030	5030	5030	5030	0
76	20240219	182000	16159040	5030	5030	5030	5030	0
77	20240219	181900	16159040	5030	5030	5030	5030	0
78	20240219	181800	16159040	5030	5030	5030	5030	0
79	20240219	181700	16159040	5030	5030	5030	5030	0
80	20240219	181600	16159040	5030	5030	5030	5030	0
81	20240219	181500	16159040	5030	5030	5030	5030	0
82	20240219	181400	16159040	5030	5030	5030	5030	0
83	20240219	181300	16159040	5030	5030	5030	5030	0
84	20240219	181200	16159040	5030	5030	5030	5030	0
85	20240219	181100	16159040	5030	5030	5030	5030	0
86	20240219	181000	16159040	5030	5030	5030	5030	0
87	20240219	180900	16159040	5030	5030	5030	5030	0
88	20240219	180800	16159040	5030	5030	5030	5030	0
89	20240219	180700	16159040	5030	5030	5030	5030	0
90	20240219	180600	16159040	5030	5030	5030	5030	0
91	20240219	180500	16159040	5030	5030	5030	5030	0
92	20240219	180400	16159040	5030	5030	5030	5030	94
93	20240219	180300	16159040	5030	5030	5030	5030	0
94	20240219	180200	16159040	5030	5030	5030	5030	0
95	20240219	180100	16159040	5030	5030	5030	5030	0
96	20240219	180000	16159040	5030	5030	5030	5030	0
97	20240219	175900	16159040	5030	5030	5030	5030	0
98	20240219	175800	16159040	5030	5030	5030	5030	0
99	20240219	175700	16159040	5030	5030	5030	5030	0
100	20240219	175600	16159040	5030	5030	5030	5030	0
101	20240219	175500	16159040	5030	5030	5030	5030	0
102	20240219	175400	16159040	5030	5030	5030	5030	0
103	20240219	175300	16159040	5030	5030	5030	5030	0
104	20240219	175200	16159040	5030	5030	5030	5030	0
105	20240219	175100	16159040	5030	5030	5030	5030	0
106	20240219	175000	16159040	5030	5030	5030	5030	0
107	20240219	174900	16159040	5030	5030	5030	5030	0
108	20240219	174800	16159040	5030	5030	5030	5030	0
109	20240219	174700	16159040	5030	5030	5030	5030	0
110	20240219	174600	16159040	5030	5030	5030	5030	0
111	20240219	174500	16159040	5030	5030	5030	5030	0
112	20240219	174400	16159040	5030	5030	5030	5030	0
113	20240219	174300	16159040	5030	5030	5030	5030	0
114	20240219	174200	16159040	5030	5030	5030	5030	0
115	20240219	174100	16159040	5030	5030	5030	5030	0
116	20240219	174000	16159040	5030	5030	5030	5030	0
117	20240219	173900	16159040	5030	5030	5030	5030	0
118	20240219	173800	16159040	5030	5030	5030	5030	0
119	20240219	173700	16159040	5030	5030	5030	5030	0
120	20240219	173600	16159040	5030	5030	5030	5030	0
121	20240219	173500	16159040	5030	5030	5030	5030	0
122	20240219	173400	16159040	5030	5030	5030	5030	94
123	20240219	173300	16159040	5030	5030	5030	5030	0
124	20240219	173200	16159040	5030	5030	5030	5030	0
125	20240219	173100	16159040	5030	5030	5030	5030	0
126	20240219	173000	16159040	5030	5030	5030	5030	0
127	20240219	172900	16159040	5030	5030	5030	5030	0
128	20240219	172800	16159040	5030	5030	5030	5030	0
129	20240219	172700	16159040	5030	5030	5030	5030	0
130	20240219	172600	16159040	5030	5030	5030	5030	0
131	20240219	172500	16159040	5030	5030	5030	5030	0
132	20240219	172400	16159040	5030	5030	5030	5030	0
133	20240219	172300	16159040	5030	5030	5030	5030	0
134	20240219	172200	16159040	5030	5030	5030	5030	0
135	20240219	172100	16159040	5030	5030	5030	5030	0
136	20240219	172000	16159040	5030	5030	5030	5030	0
137	20240219	171900	16159040	5030	5030	5030	5030	0
138	20240219	171800	16159040	5030	5030	5030	5030	0
139	20240219	171700	16159040	5030	5030	5030	5030	0
140	20240219	171600	16159040	5030	5030	5030	5030	0
141	20240219	171500	16159040	5030	5030	5030	5030	0
142	20240219	171400	16159040	5030	5030	5030	5030	0
143	20240219	171300	16159040	5030	5030	5030	5030	0
144	20240219	171200	16159040	5030	5030	5030	5030	0
145	20240219	171100	16159040	5030	5030	5030	5030	0
146	20240219	171000	16159040	5030	5030	5030	5030	0
147	20240219	170900	16159040	5030	5030	5030	5030	0
148	20240219	170800	16159040	5030	5030	5030	5030	0
149	20240219	170700	16159040	5030	5030	5030	5030	0
150	20240219	170600	16159040	5030	5030	5030	5030	0
151	20240219	170500	16159040	5030	5030	5030	5030	0
152	20240219	170400	16159040	5030	5030	5030	5030	94
153	20240219	170300	16159040	5030	5030	5030	5030	0
154	20240219	170200	16159040	5030	5030	5030	5030	0
155	20240219	170100	16159040	5030	5030	5030	5030	0
156	20240219	170000	16159040	5030	5030	5030	5030	0
157	20240219	165900	16159040	5030	5030	5030	5030	0
158	20240219	165800	16159040	5030	5030	5030	5030	0
159	20240219	165700	16159040	5030	5030	5030	5030	0
160	20240219	165600	16159040	5030	5030	5030	5030	0
161	20240219	165500	16159040	5030	5030	5030	5030	0
162	20240219	165400	16159040	5030	5030	5030	5030	0
163	20240219	165300	16159040	5030	5030	5030	5030	0
164	20240219	165200	16159040	5030	5030	5030	5030	0
165	20240219	165100	16159040	5030	5030	5030	5030	0
166	20240219	165000	16159040	5030	5030	5030	5030	0
167	20240219	164900	16159040	5030	5030	5030	5030	0
168	20240219	164800	16159040	5030	5030	5030	5030	0
169	20240219	164700	16159040	5030	5030	5030	5030	0
170	20240219	164600	16159040	5030	5030	5030	5030	0
171	20240219	164500	16159040	5030	5030	5030	5030	0
172	20240219	164400	16159040	5030	5030	5030	5030	0
173	20240219	164300	16159040	5030	5030	5030	5030	0
174	20240219	164200	16159040	5030	5030	5030	5030	0
175	20240219	164100	16159040	5030	5030	5030	5030	0
176	20240219	164000	16159040	5030	5030	5030	5030	0
177	20240219	163900	16159040	5030	5030	5030	5030	0
178	20240219	163800	16159040	5030	5030	5030	5030	0
179	20240219	163700	16159040	5030	5030	5030	5030	0
180	20240219	163600	16159040	5030	5030	5030	5030	0
181	20240219	163500	16159040	5030	5030	5030	5030	0
182	20240219	163400	16159040	5030	5030	5030	5030	94
183	20240219	163300	16159040	5030	5030	5030	5030	0
184	20240219	163200	16159040	5030	5030	5030	5030	0
185	20240219	163100	16159040	5030	5030	5030	5030	0
186	20240219	163000	16159040	5030	5030	5030	5030	0
187	20240219	162900	16159040	5030	5030	5030	5030	0
188	20240219	162800	16159040	5030	5030	5030	5030	0
189	20240219	162700	16159040	5030	5030	5030	5030	0
190	20240219	162600	16159040	5030	5030	5030	5030	0
191	20240219	162500	16159040	5030	5030	5030	5030	0
192	20240219	162400	16159040	5030	5030	5030	5030	0
193	20240219	162300	16159040	5030	5030	5030	5030	0
194	20240219	162200	16159040	5030	5030	5030	5030	0
195	20240219	162100	16159040	5030	5030	5030	5030	0
196	20240219	162000	16159040	5030	5030	5030	5030	0
197	20240219	161900	16159040	5030	5030	5030	5030	0
198	20240219	161800	16159040	5030	5030	5030	5030	0
199	20240219	161700	16159040	5030	5030	5030	5030	0
200	20240219	161600	16159040	5030	5030	5030	5030	0
201	20240219	161500	16159040	5030	5030	5030	5030	0
202	20240219	161400	16159040	5030	5030	5030	5030	0
203	20240219	161300	16159040	5030	5030	5030	5030	0
204	20240219	161200	16159040	5030	5030	5030	5030	0
205	20240219	161100	16159040	5030	5030	5030	5030	0
206	20240219	161000	16159040	5030	5030	5030	5030	0
207	20240219	160900	16159040	5030	5030	5030	5030	0
208	20240219	160800	16159040	5030	5030	5030	5030	0
209	20240219	160700	16159040	5030	5030	5030	5030	0
210	20240219	160600	16159040	5030	5030	5030	5030	0
211	20240219	160500	16159040	5030	5030	5030	5030	0
212	20240219	160400	16159040	5030	5030	5030	5030	94
213	20240219	160300	16159040	5030	5030	5030	5030	0
214	20240219	160200	16159040	5030	5030	5030	5030	0
215	20240219	160100	16159040	5030	5030	5030	5030	0
216	20240219	160000	16159040	5030	5030	5030	5030	0
217	20240219	155900	16159040	5030	5030	5030	5030	0
218	20240219	155800	16159040	5030	5030	5030	5030	0
219	20240219	155700	16159040	5030	5030	5030	5030	0
220	20240219	155600	16159040	5030	5030	5030	5030	0
221	20240219	155500	16159040	5030	5030	5030	5030	0
222	20240219	155400	16159040	5030	5030	5030	5030	0
223	20240219	155300	16159040	5030	5030	5030	5030	0
224	20240219	155200	16159040	5030	5030	5030	5030	0
225	20240219	155100	16159040	5030	5030	5030	5030	0
226	20240219	155000	16159040	5030	5030	5030	5030	0
227	20240219	154900	16159040	5030	5030	5030	5030	0
228	20240219	154800	16159040	5030	5030	5030	5030	0
229	20240219	154700	16159040	5030	5030	5030	5030	0
230	20240219	154600	16159040	5030	5030	5030	5030	0
231	20240219	154500	16159040	5030	5030	5030	5030	0
232	20240219	154400	16159040	5030	5030	5030	5030	0
233	20240219	154300	16159040	5030	5030	5030	5030	0
234	20240219	154200	16159040	5030	5030	5030	5030	0
235	20240219	154100	16159040	5030	5030	5030	5030	0
236	20240219	154000	16159040	5030	5030	5030	5030	0
237	20240219	153900	16159040	5030	5030	5030	5030	0
238	20240219	153800	16159040	5030	5030	5030	5030	0
239	20240219	153700	16159040	5030	5030	5030	5030	0
240	20240219	153600	16159040	5030	5030	5030	5030	0
241	20240219	153500	16159040	5030	5030	5030	5030	0
242	20240219	153400	16159040	5030	5030	5030	5030	94
243	20240219	153300	16159040	5030	5030	5030	5030	0
244	20240219	153200	16159040	5030	5030	5030	5030	0
245	20240219	153100	16159040	5030	5030	5030	5030	0
246	20240219	153000	16159040	5030	5030	5030	5030	94
247	20240219	152900	15686220	5030	5030	5030	5030	0
248	20240219	152800	15686220	5030	5030	5030	5030	0
249	20240219	152700	15686220	5030	5030	5030	5030	0
250	20240219	152600	15686220	5030	5030	5030	5030	0
251	20240219	152500	15686220	5030	5030	5030	5030	0
252	20240219	152400	15686220	5030	5030	5030	5030	0
253	20240219	152300	15686220	5030	5030	5030	5030	0
254	20240219	152200	15686220	5030	5030	5030	5030	0
255	20240219	152100	15686220	5030	5030	5030	5030	0
256	20240219	152000	15686220	5030	5030	5030	5030	0
257	20240219	151900	15686220	5030	5030	5030	5030	0
258	20240219	151800	15686220	5030	5020	5030	5010	34
259	20240219	151700	15515550	5030	5030	5030	5030	580
260	20240219	151600	12598150	5030	5030	5030	5030	0
261	20240219	151500	12598150	5030	5030	5030	5030	0
262	20240219	151400	12598150	5030	5030	5030	5030	0
263	20240219	151300	12598150	5030	5030	5030	5030	0
264	20240219	151200	12598150	5030	5030	5030	5030	0
265	20240219	151100	12598150	5030	5030	5030	5030	1
266	20240219	151000	12593120	5020	5020	5020	5020	0
267	20240219	150900	12593120	5020	5020	5020	5020	0
268	20240219	150800	12593120	5020	5020	5020	5020	2
269	20240219	150700	12583080	5030	5030	5030	5030	0
270	20240219	150600	12583080	5030	5030	5030	5030	0
271	20240219	150500	12583080	5030	5030	5030	5030	0
272	20240219	150400	12583080	5030	5030	5030	5030	0
273	20240219	150300	12583080	5030	5030	5030	5030	0
274	20240219	150200	12583080	5030	5030	5030	5030	0
275	20240219	150100	12583080	5030	5030	5030	5030	0
276	20240219	150000	12583080	5030	5030	5030	5030	0
277	20240219	145900	12583080	5030	5030	5030	5030	0
278	20240219	145800	12583080	5030	5030	5030	5030	0
279	20240219	145700	12583080	5030	5030	5030	5030	0
280	20240219	145600	12583080	5030	5030	5030	5030	0
281	20240219	145500	12583080	5030	5030	5030	5030	0
282	20240219	145400	12583080	5030	5030	5030	5030	0
283	20240219	145300	12583080	5030	5030	5030	5030	0
284	20240219	145200	12583080	5030	5030	5030	5030	0
285	20240219	145100	12583080	5030	5030	5030	5030	0
286	20240219	145000	12583080	5030	5030	5030	5030	0
287	20240219	144900	12583080	5030	5030	5030	5030	0
288	20240219	144800	12583080	5030	5030	5030	5030	0
289	20240219	144700	12583080	5030	5030	5030	5030	0
290	20240219	144600	12583080	5030	5030	5030	5030	0
291	20240219	144500	12583080	5030	5030	5030	5030	0
292	20240219	144400	12583080	5030	5030	5030	5030	0
293	20240219	144300	12583080	5030	5030	5030	5030	0
294	20240219	144200	12583080	5030	5030	5030	5030	2
295	20240219	144100	12573020	5010	5010	5010	5010	0
296	20240219	144000	12573020	5010	5010	5010	5010	0
297	20240219	143900	12573020	5010	5010	5010	5010	0
298	20240219	143800	12573020	5010	5010	5010	5010	1
299	20240219	143700	12568010	5030	5030	5030	5030	0
300	20240219	143600	12568010	5030	5030	5030	5030	0
301	20240219	143500	12568010	5030	5030	5030	5030	0
302	20240219	143400	12568010	5030	5030	5030	5030	0
303	20240219	143300	12568010	5030	5030	5030	5030	0
304	20240219	143200	12568010	5030	5030	5030	5030	21
305	20240219	143100	12462380	5010	5030	5030	5010	105
306	20240219	143000	11936250	5030	5030	5030	5030	0
307	20240219	142900	11936250	5030	5030	5030	5030	0
308	20240219	142800	11936250	5030	5030	5030	5030	0
309	20240219	142700	11936250	5030	5030	5030	5030	0
310	20240219	142600	11936250	5030	5030	5030	5030	1
311	20240219	142500	11931220	5030	5030	5030	5030	0
312	20240219	142400	11931220	5030	5030	5030	5030	0
313	20240219	142300	11931220	5030	5030	5030	5030	0
314	20240219	142200	11931220	5030	5030	5030	5030	1
315	20240219	142100	11926190	5020	5020	5020	5020	20
316	20240219	142000	11825790	5030	5030	5030	5030	0
317	20240219	141900	11825790	5030	5030	5030	5030	0
318	20240219	141800	11825790	5030	5030	5030	5030	0
319	20240219	141700	11825790	5030	5030	5030	5030	0
320	20240219	141600	11825790	5030	5030	5030	5030	1
321	20240219	141500	11820760	5030	5030	5030	5030	0
322	20240219	141400	11820760	5030	5030	5030	5030	1
323	20240219	141300	11815730	5010	5010	5010	5010	0
324	20240219	141200	11815730	5010	5010	5010	5010	0
325	20240219	141100	11815730	5010	5010	5010	5010	0
326	20240219	141000	11815730	5010	5010	5010	5010	0
327	20240219	140900	11815730	5010	5010	5010	5010	0
328	20240219	140800	11815730	5010	5010	5010	5010	12
329	20240219	140700	11755610	5030	5030	5030	5030	0
330	20240219	140600	11755610	5030	5030	5030	5030	0
331	20240219	140500	11755610	5030	5030	5030	5030	0
332	20240219	140400	11755610	5030	5030	5030	5030	1
333	20240219	140300	11750580	5010	5010	5010	5010	0
334	20240219	140200	11750580	5010	5010	5010	5010	0
335	20240219	140100	11750580	5010	5010	5010	5010	0
336	20240219	140000	11750580	5010	5010	5010	5010	0
337	20240219	135900	11750580	5010	5010	5010	5010	20
338	20240219	135800	11650380	5030	5030	5030	5030	0
339	20240219	135700	11650380	5030	5030	5030	5030	0
340	20240219	135600	11650380	5030	5030	5030	5030	20
341	20240219	135500	11549780	5030	5030	5030	5030	0
342	20240219	135400	11549780	5030	5030	5030	5030	0
343	20240219	135300	11549780	5030	5030	5030	5030	0
344	20240219	135200	11549780	5030	5030	5030	5030	0
345	20240219	135100	11549780	5030	5030	5030	5030	0
346	20240219	135000	11549780	5030	5030	5030	5030	0
347	20240219	134900	11549780	5030	5030	5030	5030	0
348	20240219	134800	11549780	5030	5030	5030	5030	0
349	20240219	134700	11549780	5030	5030	5030	5030	0
350	20240219	134600	11549780	5030	5030	5030	5030	0
351	20240219	134500	11549780	5030	5030	5030	5030	0
352	20240219	134400	11549780	5030	5030	5030	5030	0
353	20240219	134300	11549780	5030	5030	5030	5030	0
354	20240219	134200	11549780	5030	5030	5030	5030	0
355	20240219	134100	11549780	5030	5030	5030	5030	0
356	20240219	134000	11549780	5030	5030	5030	5030	0
357	20240219	133900	11549780	5030	5030	5030	5030	0
358	20240219	133800	11549780	5030	5030	5030	5030	0
359	20240219	133700	11549780	5030	5030	5030	5030	0
360	20240219	133600	11549780	5030	5030	5030	5030	0
361	20240219	133500	11549780	5030	5030	5030	5030	0
362	20240219	133400	11549780	5030	5030	5030	5030	0
363	20240219	133300	11549780	5030	5030	5030	5030	0
364	20240219	133200	11549780	5030	5030	5030	5030	0
365	20240219	133100	11549780	5030	5030	5030	5030	0
366	20240219	133000	11549780	5030	5030	5030	5030	0
367	20240219	132900	11549780	5030	5030	5030	5030	0
368	20240219	132800	11549780	5030	5020	5030	5020	45
369	20240219	132700	11323870	5020	5020	5020	5020	0
370	20240219	132600	11323870	5020	5020	5020	5020	0
371	20240219	132500	11323870	5020	5020	5020	5020	0
372	20240219	132400	11323870	5020	5020	5020	5020	0
373	20240219	132300	11323870	5020	5020	5020	5020	0
374	20240219	132200	11323870	5020	5020	5020	5020	0
375	20240219	132100	11323870	5020	5020	5020	5020	0
376	20240219	132000	11323870	5020	5020	5020	5020	0
377	20240219	131900	11323870	5020	5020	5020	5020	0
378	20240219	131800	11323870	5020	5020	5020	5020	0
379	20240219	131700	11323870	5020	5020	5020	5020	0
380	20240219	131600	11323870	5020	5020	5020	5020	0
381	20240219	131500	11323870	5020	5020	5020	5020	0
382	20240219	131400	11323870	5020	5020	5020	5020	0
383	20240219	131300	11323870	5020	5020	5020	5020	0
384	20240219	131200	11323870	5020	5020	5020	5020	0
385	20240219	131100	11323870	5020	5020	5020	5020	0
386	20240219	131000	11323870	5020	5020	5020	5020	3
387	20240219	130900	11308810	5030	5030	5030	5030	0
388	20240219	130800	11308810	5030	5030	5030	5030	0
389	20240219	130700	11308810	5030	5030	5030	5030	0
390	20240219	130600	11308810	5030	5030	5030	5030	0
391	20240219	130500	11308810	5030	5030	5030	5030	0
392	20240219	130400	11308810	5030	5030	5030	5030	0
393	20240219	130300	11308810	5030	5030	5030	5030	0
394	20240219	130200	11308810	5030	5030	5030	5030	0
395	20240219	130100	11308810	5030	5030	5030	5030	0
396	20240219	130000	11308810	5030	5030	5030	5030	0
397	20240219	125900	11308810	5030	5030	5030	5030	0
398	20240219	125800	11308810	5030	5030	5030	5030	0
399	20240219	125700	11308810	5030	5030	5030	5030	0
400	20240219	125600	11308810	5030	5030	5030	5030	0
401	20240219	125500	11308810	5030	5030	5030	5030	0
402	20240219	125400	11308810	5030	5030	5030	5030	0
403	20240219	125300	11308810	5030	5030	5030	5030	1
404	20240219	125200	11303780	5020	5020	5020	5020	0
405	20240219	125100	11303780	5020	5020	5020	5020	0
406	20240219	125000	11303780	5020	5020	5020	5020	0
407	20240219	124900	11303780	5020	5020	5020	5020	0
408	20240219	124800	11303780	5020	5020	5020	5020	0
409	20240219	124700	11303780	5020	5020	5020	5020	0
410	20240219	124600	11303780	5020	5020	5020	5020	0
411	20240219	124500	11303780	5020	5020	5020	5020	0
412	20240219	124400	11303780	5020	5020	5020	5020	0
413	20240219	124300	11303780	5020	5020	5020	5020	3
414	20240219	124200	11288720	5030	5030	5030	5030	0
415	20240219	124100	11288720	5030	5030	5030	5030	0
416	20240219	124000	11288720	5030	5030	5030	5030	20
417	20240219	123900	11188120	5030	5030	5030	5030	0
418	20240219	123800	11188120	5030	5030	5030	5030	0
419	20240219	123700	11188120	5030	5030	5030	5030	0
420	20240219	123600	11188120	5030	5030	5030	5030	0
421	20240219	123500	11188120	5030	5030	5030	5030	0
422	20240219	123400	11188120	5030	5030	5030	5030	0
423	20240219	123300	11188120	5030	5030	5030	5030	0
424	20240219	123200	11188120	5030	5030	5030	5030	0
425	20240219	123100	11188120	5030	5030	5030	5030	0
426	20240219	123000	11188120	5030	5030	5030	5030	0
427	20240219	122900	11188120	5030	5010	5030	5010	26
428	20240219	122800	11057840	5030	5030	5030	5030	0
429	20240219	122700	11057840	5030	5030	5030	5030	0
430	20240219	122600	11057840	5030	5030	5030	5030	0
431	20240219	122500	11057840	5030	5030	5030	5030	0
432	20240219	122400	11057840	5030	5030	5030	5030	0
433	20240219	122300	11057840	5030	5030	5030	5030	0
434	20240219	122200	11057840	5030	5030	5030	5030	0
435	20240219	122100	11057840	5030	5030	5030	5030	0
436	20240219	122000	11057840	5030	5030	5030	5030	0
437	20240219	121900	11057840	5030	5030	5030	5030	0
438	20240219	121800	11057840	5030	5030	5030	5030	0
439	20240219	121700	11057840	5030	5030	5030	5030	0
440	20240219	121600	11057840	5030	5030	5030	5030	0
441	20240219	121500	11057840	5030	5030	5030	5030	0
442	20240219	121400	11057840	5030	5030	5030	5030	0
443	20240219	121300	11057840	5030	5030	5030	5030	0
444	20240219	121200	11057840	5030	5030	5030	5030	0
445	20240219	121100	11057840	5030	5030	5030	5030	0
446	20240219	121000	11057840	5030	5030	5030	5030	0
447	20240219	120900	11057840	5030	5030	5030	5030	0
448	20240219	120800	11057840	5030	5030	5030	5030	0
449	20240219	120700	11057840	5030	5030	5030	5030	0
450	20240219	120600	11057840	5030	5030	5030	5030	0
451	20240219	120500	11057840	5030	5030	5030	5030	0
452	20240219	120400	11057840	5030	5030	5030	5030	0
453	20240219	120300	11057840	5030	5030	5030	5030	0
454	20240219	120200	11057840	5030	5030	5030	5030	0
455	20240219	120100	11057840	5030	5030	5030	5030	0
456	20240219	120000	11057840	5030	5030	5030	5030	0
457	20240219	115900	11057840	5030	5030	5030	5030	0
458	20240219	115800	11057840	5030	5030	5030	5030	0
459	20240219	115700	11057840	5030	5030	5030	5030	0
460	20240219	115600	11057840	5030	5030	5030	5030	0
461	20240219	115500	11057840	5030	5030	5030	5030	0
462	20240219	115400	11057840	5030	5030	5030	5030	0
463	20240219	115300	11057840	5030	5030	5030	5030	0
464	20240219	115200	11057840	5030	5030	5030	5030	0
465	20240219	115100	11057840	5030	5030	5030	5030	15
466	20240219	115000	10982390	5030	5030	5030	5030	0
467	20240219	114900	10982390	5030	5030	5030	5030	0
468	20240219	114800	10982390	5030	5030	5030	5030	0
469	20240219	114700	10982390	5030	5030	5030	5030	0
470	20240219	114600	10982390	5030	5030	5030	5030	0
471	20240219	114500	10982390	5030	5030	5030	5030	0
472	20240219	114400	10982390	5030	5030	5030	5030	0
473	20240219	114300	10982390	5030	5030	5030	5030	0
474	20240219	114200	10982390	5030	5030	5030	5030	0
475	20240219	114100	10982390	5030	5030	5030	5030	0
476	20240219	114000	10982390	5030	5030	5030	5030	0
477	20240219	113900	10982390	5030	5030	5030	5030	10
478	20240219	113800	10932090	5030	5030	5030	5030	0
479	20240219	113700	10932090	5030	5030	5030	5030	0
480	20240219	113600	10932090	5030	5030	5030	5030	0
481	20240219	113500	10932090	5030	5030	5030	5030	0
482	20240219	113400	10932090	5030	5030	5030	5030	0
483	20240219	113300	10932090	5030	5030	5030	5030	0
484	20240219	113200	10932090	5030	5030	5030	5030	0
485	20240219	113100	10932090	5030	5030	5030	5030	0
486	20240219	113000	10932090	5030	5030	5030	5030	0
487	20240219	112900	10932090	5030	5030	5030	5030	0
488	20240219	112800	10932090	5030	5030	5030	5030	0
489	20240219	112700	10932090	5030	5030	5030	5030	0
490	20240219	112600	10932090	5030	5030	5030	5030	0
491	20240219	112500	10932090	5030	5030	5030	5030	0
492	20240219	112400	10932090	5030	5030	5030	5030	0
493	20240219	112300	10932090	5030	5030	5030	5030	0
494	20240219	112200	10932090	5030	5030	5030	5030	0
495	20240219	112100	10932090	5030	5030	5030	5030	0
496	20240219	112000	10932090	5030	5030	5030	5030	0
497	20240219	111900	10932090	5030	5030	5030	5030	0
498	20240219	111800	10932090	5030	5030	5030	5030	0
499	20240219	111700	10932090	5030	5030	5030	5030	0
500	20240219	111600	10932090	5030	5030	5030	5030	0
501	20240219	111500	10932090	5030	5030	5030	5030	0
502	20240219	111400	10932090	5030	5030	5030	5030	0
503	20240219	111300	10932090	5030	5030	5030	5030	9
504	20240219	111200	10886820	5010	5010	5010	5010	0
505	20240219	111100	10886820	5010	5010	5010	5010	9
506	20240219	111000	10841730	5030	5030	5030	5030	0
507	20240219	110900	10841730	5030	5030	5030	5030	0
508	20240219	110800	10841730	5030	5030	5030	5030	0
509	20240219	110700	10841730	5030	5030	5030	5030	0
510	20240219	110600	10841730	5030	5030	5030	5030	0
511	20240219	110500	10841730	5030	5030	5030	5030	20
512	20240219	110400	10741130	5030	5030	5030	5030	0
513	20240219	110300	10741130	5030	5020	5030	5020	6
514	20240219	110200	10711000	5020	5020	5020	5020	0
515	20240219	110100	10711000	5020	5020	5020	5020	1
516	20240219	110000	10705980	5030	5030	5030	5030	0
517	20240219	105900	10705980	5030	5030	5030	5030	0
518	20240219	105800	10705980	5030	5030	5030	5030	0
519	20240219	105700	10705980	5030	5030	5030	5030	0
520	20240219	105600	10705980	5030	5030	5030	5030	0
521	20240219	105500	10705980	5030	5030	5030	5030	2
522	20240219	105400	10695920	5030	5030	5030	5030	0
523	20240219	105300	10695920	5030	5030	5030	5030	0
524	20240219	105200	10695920	5030	5030	5030	5030	1
525	20240219	105100	10690890	5030	5030	5030	5030	0
526	20240219	105000	10690890	5030	5030	5030	5030	0
527	20240219	104900	10690890	5030	5030	5030	5030	0
528	20240219	104800	10690890	5030	5030	5030	5030	20
529	20240219	104700	10590290	5030	5030	5030	5030	0
530	20240219	104600	10590290	5030	5030	5030	5030	64
531	20240219	104500	10268370	5030	5030	5030	5030	0
532	20240219	104400	10268370	5030	5030	5030	5030	0
533	20240219	104300	10268370	5030	5030	5030	5030	0
534	20240219	104200	10268370	5030	5030	5030	5030	100
535	20240219	104100	9765370	5030	5030	5030	5030	0
536	20240219	104000	9765370	5030	5030	5030	5030	0
537	20240219	103900	9765370	5030	5030	5030	5030	0
538	20240219	103800	9765370	5030	5030	5030	5030	0
539	20240219	103700	9765370	5030	5030	5030	5030	0
540	20240219	103600	9765370	5030	5030	5030	5030	0
541	20240219	103500	9765370	5030	5030	5030	5030	1
542	20240219	103400	9760340	5010	5030	5030	5010	141
543	20240219	103300	9051150	5030	5030	5030	5030	0
544	20240219	103200	9051150	5030	5030	5030	5030	0
545	20240219	103100	9051150	5030	5030	5030	5030	0
546	20240219	103000	9051150	5030	5030	5030	5030	0
547	20240219	102900	9051150	5030	5030	5030	5030	0
548	20240219	102800	9051150	5030	5030	5030	5030	0
549	20240219	102700	9051150	5030	5030	5030	5030	0
550	20240219	102600	9051150	5030	5030	5030	5030	0
551	20240219	102500	9051150	5030	5030	5030	5030	0
552	20240219	102400	9051150	5030	5030	5030	5030	0
553	20240219	102300	9051150	5030	5030	5030	5030	0
554	20240219	102200	9051150	5030	5030	5030	5030	0
555	20240219	102100	9051150	5030	5030	5030	5030	0
556	20240219	102000	9051150	5030	5030	5030	5030	0
557	20240219	101900	9051150	5030	5030	5030	5030	0
558	20240219	101800	9051150	5030	5030	5030	5030	0
559	20240219	101700	9051150	5030	5030	5030	5030	1
560	20240219	101600	9046120	5010	5010	5010	5010	0
561	20240219	101500	9046120	5010	5010	5010	5010	0
562	20240219	101400	9046120	5010	5010	5010	5010	0
563	20240219	101300	9046120	5010	5010	5010	5010	0
564	20240219	101200	9046120	5010	5010	5010	5010	0
565	20240219	101100	9046120	5010	5010	5010	5010	0
566	20240219	101000	9046120	5010	5010	5010	5010	0
567	20240219	100900	9046120	5010	5010	5010	5010	39
568	20240219	100800	8850730	5030	5030	5030	5030	0
569	20240219	100700	8850730	5030	5030	5030	5030	0
570	20240219	100600	8850730	5030	5020	5030	5020	68
571	20240219	100500	8509350	5010	5010	5010	5010	0
572	20240219	100400	8509350	5010	5010	5010	5010	0
573	20240219	100300	8509350	5010	5010	5010	5010	0
574	20240219	100200	8509350	5010	5010	5010	5010	0
575	20240219	100100	8509350	5010	5010	5010	5010	0
576	20240219	100000	8509350	5010	5010	5010	5010	0
577	20240219	095900	8509350	5010	5010	5010	5010	0
578	20240219	095800	8509350	5010	5010	5010	5010	0
579	20240219	095700	8509350	5010	5010	5010	5010	0
580	20240219	095600	8509350	5010	5010	5010	5010	0
581	20240219	095500	8509350	5010	5010	5010	5010	0
582	20240219	095400	8509350	5010	5010	5010	5010	0
583	20240219	095300	8509350	5010	5010	5010	5010	0
584	20240219	095200	8509350	5010	5010	5010	5010	0
585	20240219	095100	8509350	5010	5010	5010	5010	0
586	20240219	095000	8509350	5010	5010	5010	5010	0
587	20240219	094900	8509350	5010	5020	5020	5010	900
588	20240219	094800	3998110	5030	5030	5030	5030	0
589	20240219	094700	3998110	5030	5030	5030	5030	6
590	20240219	094600	3967930	5030	5030	5030	5030	0
591	20240219	094500	3967930	5030	5030	5030	5030	0
592	20240219	094400	3967930	5030	5030	5030	5030	0
593	20240219	094300	3967930	5030	5030	5030	5030	0
594	20240219	094200	3967930	5030	5030	5030	5030	0
595	20240219	094100	3967930	5030	5030	5030	5030	1
596	20240219	094000	3962900	5030	5030	5030	5030	0
597	20240219	093900	3962900	5030	5030	5030	5030	0
598	20240219	093800	3962900	5030	5030	5030	5030	0
599	20240219	093700	3962900	5030	5030	5030	5030	0
600	20240219	093600	3962900	5030	5030	5030	5030	0
601	20240219	093500	3962900	5030	5030	5030	5030	1
602	20240219	093400	3957870	5020	5020	5020	5020	2
603	20240219	093300	3947830	5020	5020	5020	5020	78
604	20240219	093200	3556270	5020	5020	5020	5020	0
605	20240219	093100	3556270	5020	5020	5020	5020	1
606	20240219	093000	3551250	5030	5030	5030	5030	0
607	20240219	092900	3551250	5030	5030	5030	5030	19
608	20240219	092800	3455680	5030	5030	5030	5030	160
609	20240219	092700	2650880	5030	5030	5030	5030	0
610	20240219	092600	2650880	5030	5030	5030	5030	0
611	20240219	092500	2650880	5030	5030	5030	5030	0
612	20240219	092400	2650880	5030	5030	5030	5030	0
613	20240219	092300	2650880	5030	5030	5030	5030	0
614	20240219	092200	2650880	5030	5030	5030	5030	0
615	20240219	092100	2650880	5030	5030	5030	5030	0
616	20240219	092000	2650880	5030	5030	5030	5030	0
617	20240219	091900	2650880	5030	5030	5030	5030	0
618	20240219	091800	2650880	5030	5030	5030	5030	0
619	20240219	091700	2650880	5030	5030	5030	5030	0
620	20240219	091600	2650880	5030	5030	5030	5030	0
621	20240219	091500	2650880	5030	5030	5030	5030	0
622	20240219	091400	2650880	5030	5030	5030	5030	0
623	20240219	091300	2650880	5030	5030	5030	5030	0
624	20240219	091200	2650880	5030	5030	5030	5030	0
625	20240219	091100	2650880	5030	5030	5030	5030	0
626	20240219	091000	2650880	5030	5030	5030	5030	0
627	20240219	090900	2650880	5030	5030	5030	5030	0
628	20240219	090800	2650880	5030	5030	5030	5030	1
629	20240219	090700	2645850	5010	5010	5010	5010	0
630	20240219	090600	2645850	5010	5010	5010	5010	0
631	20240219	090500	2645850	5010	5010	5010	5010	0
632	20240219	090400	2645850	5010	5010	5010	5010	0
633	20240219	090300	2645850	5010	5010	5010	5010	0
634	20240219	090200	2645850	5010	5010	5010	5010	0
635	20240219	090100	2645850	5010	5020	5020	5010	190
636	20240219	090000	1693380	5010	5010	5010	5010	338