KissMeData/094800/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	200000	128632505	4150	4150	4150	4150	686
3	20240219	195900	128632505	4150	4150	4150	4150	0
4	20240219	195800	128632505	4150	4150	4150	4150	0
5	20240219	195700	128632505	4150	4150	4150	4150	0
6	20240219	195600	128632505	4150	4150	4150	4150	0
7	20240219	195500	128632505	4150	4150	4150	4150	0
8	20240219	195400	128632505	4150	4150	4150	4150	0
9	20240219	195300	128632505	4150	4150	4150	4150	0
10	20240219	195200	128632505	4150	4150	4150	4150	0
11	20240219	195100	128632505	4150	4150	4150	4150	0
12	20240219	195000	128632505	4150	4150	4150	4150	0
13	20240219	194900	128632505	4150	4150	4150	4150	0
14	20240219	194800	128632505	4150	4150	4150	4150	0
15	20240219	194700	128632505	4150	4150	4150	4150	0
16	20240219	194600	128632505	4150	4150	4150	4150	0
17	20240219	194500	128632505	4150	4150	4150	4150	0
18	20240219	194400	128632505	4150	4150	4150	4150	0
19	20240219	194300	128632505	4150	4150	4150	4150	0
20	20240219	194200	128632505	4150	4150	4150	4150	0
21	20240219	194100	128632505	4150	4150	4150	4150	0
22	20240219	194000	128632505	4150	4150	4150	4150	0
23	20240219	193900	128632505	4150	4150	4150	4150	0
24	20240219	193800	128632505	4150	4150	4150	4150	0
25	20240219	193700	128632505	4150	4150	4150	4150	0
26	20240219	193600	128632505	4150	4150	4150	4150	0
27	20240219	193500	128632505	4150	4150	4150	4150	0
28	20240219	193400	128632505	4150	4150	4150	4150	0
29	20240219	193300	128632505	4150	4150	4150	4150	0
30	20240219	193200	128632505	4150	4150	4150	4150	0
31	20240219	193100	128632505	4150	4150	4150	4150	0
32	20240219	193000	128632505	4150	4150	4150	4150	686
33	20240219	192900	128632505	4150	4150	4150	4150	0
34	20240219	192800	128632505	4150	4150	4150	4150	0
35	20240219	192700	128632505	4150	4150	4150	4150	0
36	20240219	192600	128632505	4150	4150	4150	4150	0
37	20240219	192500	128632505	4150	4150	4150	4150	0
38	20240219	192400	128632505	4150	4150	4150	4150	0
39	20240219	192300	128632505	4150	4150	4150	4150	0
40	20240219	192200	128632505	4150	4150	4150	4150	0
41	20240219	192100	128632505	4150	4150	4150	4150	0
42	20240219	192000	128632505	4150	4150	4150	4150	0
43	20240219	191900	128632505	4150	4150	4150	4150	0
44	20240219	191800	128632505	4150	4150	4150	4150	0
45	20240219	191700	128632505	4150	4150	4150	4150	0
46	20240219	191600	128632505	4150	4150	4150	4150	0
47	20240219	191500	128632505	4150	4150	4150	4150	0
48	20240219	191400	128632505	4150	4150	4150	4150	0
49	20240219	191300	128632505	4150	4150	4150	4150	0
50	20240219	191200	128632505	4150	4150	4150	4150	0
51	20240219	191100	128632505	4150	4150	4150	4150	0
52	20240219	191000	128632505	4150	4150	4150	4150	0
53	20240219	190900	128632505	4150	4150	4150	4150	0
54	20240219	190800	128632505	4150	4150	4150	4150	0
55	20240219	190700	128632505	4150	4150	4150	4150	0
56	20240219	190600	128632505	4150	4150	4150	4150	0
57	20240219	190500	128632505	4150	4150	4150	4150	0
58	20240219	190400	128632505	4150	4150	4150	4150	0
59	20240219	190300	128632505	4150	4150	4150	4150	0
60	20240219	190200	128632505	4150	4150	4150	4150	0
61	20240219	190100	128632505	4150	4150	4150	4150	0
62	20240219	190000	128632505	4150	4150	4150	4150	686
63	20240219	185900	128632505	4150	4150	4150	4150	0
64	20240219	185800	128632505	4150	4150	4150	4150	0
65	20240219	185700	128632505	4150	4150	4150	4150	0
66	20240219	185600	128632505	4150	4150	4150	4150	0
67	20240219	185500	128632505	4150	4150	4150	4150	0
68	20240219	185400	128632505	4150	4150	4150	4150	0
69	20240219	185300	128632505	4150	4150	4150	4150	0
70	20240219	185200	128632505	4150	4150	4150	4150	0
71	20240219	185100	128632505	4150	4150	4150	4150	0
72	20240219	185000	128632505	4150	4150	4150	4150	0
73	20240219	184900	128632505	4150	4150	4150	4150	0
74	20240219	184800	128632505	4150	4150	4150	4150	0
75	20240219	184700	128632505	4150	4150	4150	4150	0
76	20240219	184600	128632505	4150	4150	4150	4150	0
77	20240219	184500	128632505	4150	4150	4150	4150	0
78	20240219	184400	128632505	4150	4150	4150	4150	0
79	20240219	184300	128632505	4150	4150	4150	4150	0
80	20240219	184200	128632505	4150	4150	4150	4150	0
81	20240219	184100	128632505	4150	4150	4150	4150	0
82	20240219	184000	128632505	4150	4150	4150	4150	0
83	20240219	183900	128632505	4150	4150	4150	4150	0
84	20240219	183800	128632505	4150	4150	4150	4150	0
85	20240219	183700	128632505	4150	4150	4150	4150	0
86	20240219	183600	128632505	4150	4150	4150	4150	0
87	20240219	183500	128632505	4150	4150	4150	4150	0
88	20240219	183400	128632505	4150	4150	4150	4150	0
89	20240219	183300	128632505	4150	4150	4150	4150	0
90	20240219	183200	128632505	4150	4150	4150	4150	0
91	20240219	183100	128632505	4150	4150	4150	4150	0
92	20240219	183000	128632505	4150	4150	4150	4150	686
93	20240219	182900	128632505	4150	4150	4150	4150	0
94	20240219	182800	128632505	4150	4150	4150	4150	0
95	20240219	182700	128632505	4150	4150	4150	4150	0
96	20240219	182600	128632505	4150	4150	4150	4150	0
97	20240219	182500	128632505	4150	4150	4150	4150	0
98	20240219	182400	128632505	4150	4150	4150	4150	0
99	20240219	182300	128632505	4150	4150	4150	4150	0
100	20240219	182200	128632505	4150	4150	4150	4150	0
101	20240219	182100	128632505	4150	4150	4150	4150	0
102	20240219	182000	128632505	4150	4150	4150	4150	0
103	20240219	181900	128632505	4150	4150	4150	4150	0
104	20240219	181800	128632505	4150	4150	4150	4150	0
105	20240219	181700	128632505	4150	4150	4150	4150	0
106	20240219	181600	128632505	4150	4150	4150	4150	0
107	20240219	181500	128632505	4150	4150	4150	4150	0
108	20240219	181400	128632505	4150	4150	4150	4150	0
109	20240219	181300	128632505	4150	4150	4150	4150	0
110	20240219	181200	128632505	4150	4150	4150	4150	0
111	20240219	181100	128632505	4150	4150	4150	4150	0
112	20240219	181000	128632505	4150	4150	4150	4150	0
113	20240219	180900	128632505	4150	4150	4150	4150	0
114	20240219	180800	128632505	4150	4150	4150	4150	0
115	20240219	180700	128632505	4150	4150	4150	4150	0
116	20240219	180600	128632505	4150	4150	4150	4150	0
117	20240219	180500	128632505	4150	4150	4150	4150	0
118	20240219	180400	128632505	4150	4150	4150	4150	0
119	20240219	180300	128632505	4150	4150	4150	4150	0
120	20240219	180200	128632505	4150	4150	4150	4150	0
121	20240219	180100	128632505	4150	4150	4150	4150	0
122	20240219	180000	128632505	4150	4150	4150	4150	686
123	20240219	175900	128632505	4150	4150	4150	4150	0
124	20240219	175800	128632505	4150	4150	4150	4150	0
125	20240219	175700	128632505	4150	4150	4150	4150	0
126	20240219	175600	128632505	4150	4150	4150	4150	0
127	20240219	175500	128632505	4150	4150	4150	4150	0
128	20240219	175400	128632505	4150	4150	4150	4150	0
129	20240219	175300	128632505	4150	4150	4150	4150	0
130	20240219	175200	128632505	4150	4150	4150	4150	0
131	20240219	175100	128632505	4150	4150	4150	4150	0
132	20240219	175000	128632505	4150	4150	4150	4150	0
133	20240219	174900	128632505	4150	4150	4150	4150	0
134	20240219	174800	128632505	4150	4150	4150	4150	0
135	20240219	174700	128632505	4150	4150	4150	4150	0
136	20240219	174600	128632505	4150	4150	4150	4150	0
137	20240219	174500	128632505	4150	4150	4150	4150	0
138	20240219	174400	128632505	4150	4150	4150	4150	0
139	20240219	174300	128632505	4150	4150	4150	4150	0
140	20240219	174200	128632505	4150	4150	4150	4150	0
141	20240219	174100	128632505	4150	4150	4150	4150	0
142	20240219	174000	128632505	4150	4150	4150	4150	0
143	20240219	173900	128632505	4150	4150	4150	4150	0
144	20240219	173800	128632505	4150	4150	4150	4150	0
145	20240219	173700	128632505	4150	4150	4150	4150	0
146	20240219	173600	128632505	4150	4150	4150	4150	0
147	20240219	173500	128632505	4150	4150	4150	4150	0
148	20240219	173400	128632505	4150	4150	4150	4150	0
149	20240219	173300	128632505	4150	4150	4150	4150	0
150	20240219	173200	128632505	4150	4150	4150	4150	0
151	20240219	173100	128632505	4150	4150	4150	4150	0
152	20240219	173000	128632505	4150	4150	4150	4150	686
153	20240219	172900	128632505	4150	4150	4150	4150	0
154	20240219	172800	128632505	4150	4150	4150	4150	0
155	20240219	172700	128632505	4150	4150	4150	4150	0
156	20240219	172600	128632505	4150	4150	4150	4150	0
157	20240219	172500	128632505	4150	4150	4150	4150	0
158	20240219	172400	128632505	4150	4150	4150	4150	0
159	20240219	172300	128632505	4150	4150	4150	4150	0
160	20240219	172200	128632505	4150	4150	4150	4150	0
161	20240219	172100	128632505	4150	4150	4150	4150	0
162	20240219	172000	128632505	4150	4150	4150	4150	0
163	20240219	171900	128632505	4150	4150	4150	4150	0
164	20240219	171800	128632505	4150	4150	4150	4150	0
165	20240219	171700	128632505	4150	4150	4150	4150	0
166	20240219	171600	128632505	4150	4150	4150	4150	0
167	20240219	171500	128632505	4150	4150	4150	4150	0
168	20240219	171400	128632505	4150	4150	4150	4150	0
169	20240219	171300	128632505	4150	4150	4150	4150	0
170	20240219	171200	128632505	4150	4150	4150	4150	0
171	20240219	171100	128632505	4150	4150	4150	4150	0
172	20240219	171000	128632505	4150	4150	4150	4150	0
173	20240219	170900	128632505	4150	4150	4150	4150	0
174	20240219	170800	128632505	4150	4150	4150	4150	0
175	20240219	170700	128632505	4150	4150	4150	4150	0
176	20240219	170600	128632505	4150	4150	4150	4150	0
177	20240219	170500	128632505	4150	4150	4150	4150	0
178	20240219	170400	128632505	4150	4150	4150	4150	0
179	20240219	170300	128632505	4150	4150	4150	4150	0
180	20240219	170200	128632505	4150	4150	4150	4150	0
181	20240219	170100	128632505	4150	4150	4150	4150	0
182	20240219	170000	128632505	4150	4150	4150	4150	686
183	20240219	165900	128632505	4150	4150	4150	4150	0
184	20240219	165800	128632505	4150	4150	4150	4150	0
185	20240219	165700	128632505	4150	4150	4150	4150	0
186	20240219	165600	128632505	4150	4150	4150	4150	0
187	20240219	165500	128632505	4150	4150	4150	4150	0
188	20240219	165400	128632505	4150	4150	4150	4150	0
189	20240219	165300	128632505	4150	4150	4150	4150	0
190	20240219	165200	128632505	4150	4150	4150	4150	0
191	20240219	165100	128632505	4150	4150	4150	4150	0
192	20240219	165000	128632505	4150	4150	4150	4150	0
193	20240219	164900	128632505	4150	4150	4150	4150	0
194	20240219	164800	128632505	4150	4150	4150	4150	0
195	20240219	164700	128632505	4150	4150	4150	4150	0
196	20240219	164600	128632505	4150	4150	4150	4150	0
197	20240219	164500	128632505	4150	4150	4150	4150	0
198	20240219	164400	128632505	4150	4150	4150	4150	0
199	20240219	164300	128632505	4150	4150	4150	4150	0
200	20240219	164200	128632505	4150	4150	4150	4150	0
201	20240219	164100	128632505	4150	4150	4150	4150	0
202	20240219	164000	128632505	4150	4150	4150	4150	0
203	20240219	163900	128632505	4150	4150	4150	4150	0
204	20240219	163800	128632505	4150	4150	4150	4150	0
205	20240219	163700	128632505	4150	4150	4150	4150	0
206	20240219	163600	128632505	4150	4150	4150	4150	0
207	20240219	163500	128632505	4150	4150	4150	4150	0
208	20240219	163400	128632505	4150	4150	4150	4150	0
209	20240219	163300	128632505	4150	4150	4150	4150	0
210	20240219	163200	128632505	4150	4150	4150	4150	0
211	20240219	163100	128632505	4150	4150	4150	4150	0
212	20240219	163000	128632505	4150	4150	4150	4150	686
213	20240219	162900	128632505	4150	4150	4150	4150	0
214	20240219	162800	128632505	4150	4150	4150	4150	0
215	20240219	162700	128632505	4150	4150	4150	4150	0
216	20240219	162600	128632505	4150	4150	4150	4150	0
217	20240219	162500	128632505	4150	4150	4150	4150	0
218	20240219	162400	128632505	4150	4150	4150	4150	0
219	20240219	162300	128632505	4150	4150	4150	4150	0
220	20240219	162200	128632505	4150	4150	4150	4150	0
221	20240219	162100	128632505	4150	4150	4150	4150	0
222	20240219	162000	128632505	4150	4150	4150	4150	0
223	20240219	161900	128632505	4150	4150	4150	4150	0
224	20240219	161800	128632505	4150	4150	4150	4150	0
225	20240219	161700	128632505	4150	4150	4150	4150	0
226	20240219	161600	128632505	4150	4150	4150	4150	0
227	20240219	161500	128632505	4150	4150	4150	4150	0
228	20240219	161400	128632505	4150	4150	4150	4150	0
229	20240219	161300	128632505	4150	4150	4150	4150	0
230	20240219	161200	128632505	4150	4150	4150	4150	0
231	20240219	161100	128632505	4150	4150	4150	4150	0
232	20240219	161000	128632505	4150	4150	4150	4150	0
233	20240219	160900	128632505	4150	4150	4150	4150	0
234	20240219	160800	128632505	4150	4150	4150	4150	0
235	20240219	160700	128632505	4150	4150	4150	4150	0
236	20240219	160600	128632505	4150	4150	4150	4150	0
237	20240219	160500	128632505	4150	4150	4150	4150	0
238	20240219	160400	128632505	4150	4150	4150	4150	0
239	20240219	160300	128632505	4150	4150	4150	4150	0
240	20240219	160200	128632505	4150	4150	4150	4150	0
241	20240219	160100	128632505	4150	4150	4150	4150	0
242	20240219	160000	128632505	4150	4150	4150	4150	686
243	20240219	155900	128632505	4150	4150	4150	4150	0
244	20240219	155800	128632505	4150	4150	4150	4150	0
245	20240219	155700	128632505	4150	4150	4150	4150	0
246	20240219	155600	128632505	4150	4150	4150	4150	0
247	20240219	155500	128632505	4150	4150	4150	4150	0
248	20240219	155400	128632505	4150	4150	4150	4150	0
249	20240219	155300	128632505	4150	4150	4150	4150	0
250	20240219	155200	128632505	4150	4150	4150	4150	0
251	20240219	155100	128632505	4150	4150	4150	4150	0
252	20240219	155000	128632505	4150	4150	4150	4150	0
253	20240219	154900	128632505	4150	4150	4150	4150	0
254	20240219	154800	128632505	4150	4150	4150	4150	0
255	20240219	154700	128632505	4150	4150	4150	4150	0
256	20240219	154600	128632505	4150	4150	4150	4150	0
257	20240219	154500	128632505	4150	4150	4150	4150	0
258	20240219	154400	128632505	4150	4150	4150	4150	0
259	20240219	154300	128632505	4150	4150	4150	4150	0
260	20240219	154200	128632505	4150	4150	4150	4150	0
261	20240219	154100	128632505	4150	4150	4150	4150	0
262	20240219	154000	128632505	4150	4150	4150	4150	0
263	20240219	153900	128632505	4150	4150	4150	4150	0
264	20240219	153800	128632505	4150	4150	4150	4150	0
265	20240219	153700	128632505	4150	4150	4150	4150	0
266	20240219	153600	128632505	4150	4150	4150	4150	0
267	20240219	153500	128632505	4150	4150	4150	4150	0
268	20240219	153400	128632505	4150	4150	4150	4150	0
269	20240219	153300	128632505	4150	4150	4150	4150	0
270	20240219	153200	128632505	4150	4150	4150	4150	0
271	20240219	153100	128632505	4150	4150	4150	4150	0
272	20240219	153000	128632505	4150	4150	4150	4150	1372
273	20240219	152900	125785605	4145	4145	4145	4145	0
274	20240219	152800	125785605	4145	4145	4145	4145	0
275	20240219	152700	125785605	4145	4145	4145	4145	0
276	20240219	152600	125785605	4145	4145	4145	4145	0
277	20240219	152500	125785605	4145	4145	4145	4145	0
278	20240219	152400	125785605	4145	4145	4145	4145	0
279	20240219	152300	125785605	4145	4145	4145	4145	0
280	20240219	152200	125785605	4145	4145	4145	4145	0
281	20240219	152100	125785605	4145	4145	4145	4145	0
282	20240219	152000	125785605	4145	4145	4145	4145	0
283	20240219	151900	125785605	4145	4145	4145	4145	0
284	20240219	151800	125785605	4145	4145	4145	4145	0
285	20240219	151700	125785605	4145	4145	4145	4145	0
286	20240219	151600	125785605	4145	4145	4145	4145	0
287	20240219	151500	125785605	4145	4145	4145	4145	0
288	20240219	151400	125785605	4145	4145	4145	4145	0
289	20240219	151300	125785605	4145	4145	4145	4145	0
290	20240219	151200	125785605	4145	4145	4145	4145	0
291	20240219	151100	125785605	4145	4145	4145	4145	0
292	20240219	151000	125785605	4145	4145	4145	4145	0
293	20240219	150900	125785605	4145	4145	4145	4145	0
294	20240219	150800	125785605	4145	4145	4145	4145	0
295	20240219	150700	125785605	4145	4145	4145	4145	0
296	20240219	150600	125785605	4145	4145	4145	4145	0
297	20240219	150500	125785605	4145	4145	4145	4145	0
298	20240219	150400	125785605	4145	4145	4145	4145	0
299	20240219	150300	125785605	4145	4145	4145	4145	0
300	20240219	150200	125785605	4145	4145	4145	4145	0
301	20240219	150100	125785605	4145	4145	4145	4145	0
302	20240219	150000	125785605	4145	4145	4145	4145	0
303	20240219	145900	125785605	4145	4145	4145	4145	0
304	20240219	145800	125785605	4145	4145	4145	4145	0
305	20240219	145700	125785605	4145	4145	4145	4145	0
306	20240219	145600	125785605	4145	4145	4145	4145	0
307	20240219	145500	125785605	4145	4145	4145	4145	0
308	20240219	145400	125785605	4145	4145	4145	4145	0
309	20240219	145300	125785605	4145	4145	4145	4145	0
310	20240219	145200	125785605	4145	4145	4145	4145	0
311	20240219	145100	125785605	4145	4145	4145	4145	0
312	20240219	145000	125785605	4145	4145	4145	4145	0
313	20240219	144900	125785605	4145	4145	4145	4145	0
314	20240219	144800	125785605	4145	4145	4145	4145	0
315	20240219	144700	125785605	4145	4145	4145	4145	0
316	20240219	144600	125785605	4145	4150	4150	4145	733
317	20240219	144500	122747315	4150	4150	4150	4150	0
318	20240219	144400	122747315	4150	4150	4150	4150	0
319	20240219	144300	122747315	4150	4150	4150	4150	0
320	20240219	144200	122747315	4150	4150	4150	4150	0
321	20240219	144100	122747315	4150	4150	4150	4150	0
322	20240219	144000	122747315	4150	4150	4150	4150	0
323	20240219	143900	122747315	4150	4150	4150	4150	0
324	20240219	143800	122747315	4150	4150	4150	4150	0
325	20240219	143700	122747315	4150	4150	4150	4150	0
326	20240219	143600	122747315	4150	4150	4150	4150	0
327	20240219	143500	122747315	4150	4150	4150	4150	0
328	20240219	143400	122747315	4150	4150	4150	4150	0
329	20240219	143300	122747315	4150	4150	4150	4150	0
330	20240219	143200	122747315	4150	4150	4150	4150	0
331	20240219	143100	122747315	4150	4150	4150	4150	0
332	20240219	143000	122747315	4150	4150	4150	4150	0
333	20240219	142900	122747315	4150	4150	4150	4150	0
334	20240219	142800	122747315	4150	4150	4150	4150	1
335	20240219	142700	122743165	4150	4150	4150	4150	0
336	20240219	142600	122743165	4150	4150	4150	4150	0
337	20240219	142500	122743165	4150	4150	4150	4150	0
338	20240219	142400	122743165	4150	4150	4150	4150	0
339	20240219	142300	122743165	4150	4150	4150	4150	0
340	20240219	142200	122743165	4150	4150	4150	4150	0
341	20240219	142100	122743165	4150	4150	4150	4150	0
342	20240219	142000	122743165	4150	4150	4150	4150	0
343	20240219	141900	122743165	4150	4150	4150	4150	0
344	20240219	141800	122743165	4150	4150	4150	4150	0
345	20240219	141700	122743165	4150	4150	4150	4150	0
346	20240219	141600	122743165	4150	4150	4150	4150	0
347	20240219	141500	122743165	4150	4150	4150	4150	0
348	20240219	141400	122743165	4150	4150	4150	4150	0
349	20240219	141300	122743165	4150	4150	4150	4150	0
350	20240219	141200	122743165	4150	4150	4150	4150	0
351	20240219	141100	122743165	4150	4150	4150	4150	3141
352	20240219	141000	109708015	4145	4145	4145	4145	0
353	20240219	140900	109708015	4145	4145	4145	4145	0
354	20240219	140800	109708015	4145	4145	4145	4145	0
355	20240219	140700	109708015	4145	4145	4145	4145	0
356	20240219	140600	109708015	4145	4145	4145	4145	0
357	20240219	140500	109708015	4145	4145	4145	4145	0
358	20240219	140400	109708015	4145	4145	4145	4145	0
359	20240219	140300	109708015	4145	4145	4145	4145	0
360	20240219	140200	109708015	4145	4145	4145	4145	0
361	20240219	140100	109708015	4145	4145	4145	4145	0
362	20240219	140000	109708015	4145	4145	4145	4145	400
363	20240219	135900	108050015	4150	4150	4150	4150	500
364	20240219	135800	105975015	4150	4150	4150	4150	0
365	20240219	135700	105975015	4150	4150	4150	4150	0
366	20240219	135600	105975015	4150	4150	4150	4150	0
367	20240219	135500	105975015	4150	4150	4150	4150	0
368	20240219	135400	105975015	4150	4150	4150	4150	0
369	20240219	135300	105975015	4150	4150	4150	4150	0
370	20240219	135200	105975015	4150	4150	4150	4150	0
371	20240219	135100	105975015	4150	4150	4150	4150	0
372	20240219	135000	105975015	4150	4150	4150	4150	0
373	20240219	134900	105975015	4150	4150	4150	4150	0
374	20240219	134800	105975015	4150	4150	4150	4150	0
375	20240219	134700	105975015	4150	4150	4150	4150	0
376	20240219	134600	105975015	4150	4150	4150	4150	0
377	20240219	134500	105975015	4150	4150	4150	4150	0
378	20240219	134400	105975015	4150	4150	4150	4150	0
379	20240219	134300	105975015	4150	4150	4150	4150	0
380	20240219	134200	105975015	4150	4150	4150	4150	0
381	20240219	134100	105975015	4150	4150	4150	4150	0
382	20240219	134000	105975015	4150	4150	4150	4150	0
383	20240219	133900	105975015	4150	4150	4150	4150	0
384	20240219	133800	105975015	4150	4150	4150	4150	0
385	20240219	133700	105975015	4150	4150	4150	4150	0
386	20240219	133600	105975015	4150	4150	4150	4150	0
387	20240219	133500	105975015	4150	4150	4150	4150	0
388	20240219	133400	105975015	4150	4150	4150	4150	90
389	20240219	133300	105601515	4150	4150	4150	4150	0
390	20240219	133200	105601515	4150	4150	4150	4150	0
391	20240219	133100	105601515	4150	4150	4150	4150	0
392	20240219	133000	105601515	4150	4150	4150	4150	0
393	20240219	132900	105601515	4150	4150	4150	4150	0
394	20240219	132800	105601515	4150	4150	4150	4150	0
395	20240219	132700	105601515	4150	4150	4150	4150	0
396	20240219	132600	105601515	4150	4150	4150	4150	0
397	20240219	132500	105601515	4150	4150	4150	4150	6
398	20240219	132400	105576615	4145	4145	4145	4145	0
399	20240219	132300	105576615	4145	4145	4145	4145	0
400	20240219	132200	105576615	4145	4145	4145	4145	0
401	20240219	132100	105576615	4145	4145	4145	4145	0
402	20240219	132000	105576615	4145	4145	4145	4145	0
403	20240219	131900	105576615	4145	4145	4145	4145	0
404	20240219	131800	105576615	4145	4145	4145	4145	0
405	20240219	131700	105576615	4145	4145	4145	4145	0
406	20240219	131600	105576615	4145	4145	4145	4145	0
407	20240219	131500	105576615	4145	4145	4145	4145	0
408	20240219	131400	105576615	4145	4145	4145	4145	0
409	20240219	131300	105576615	4145	4145	4145	4145	0
410	20240219	131200	105576615	4145	4145	4145	4145	0
411	20240219	131100	105576615	4145	4145	4145	4145	0
412	20240219	131000	105576615	4145	4145	4145	4145	0
413	20240219	130900	105576615	4145	4145	4145	4145	0
414	20240219	130800	105576615	4145	4145	4145	4145	0
415	20240219	130700	105576615	4145	4145	4145	4145	0
416	20240219	130600	105576615	4145	4145	4145	4145	0
417	20240219	130500	105576615	4145	4145	4145	4145	0
418	20240219	130400	105576615	4145	4145	4145	4145	0
419	20240219	130300	105576615	4145	4145	4145	4145	0
420	20240219	130200	105576615	4145	4145	4145	4145	0
421	20240219	130100	105576615	4145	4145	4145	4145	0
422	20240219	130000	105576615	4145	4145	4145	4145	0
423	20240219	125900	105576615	4145	4145	4145	4145	0
424	20240219	125800	105576615	4145	4150	4150	4145	4487
425	20240219	125700	86966960	4150	4150	4150	4150	0
426	20240219	125600	86966960	4150	4150	4150	4150	0
427	20240219	125500	86966960	4150	4150	4150	4150	0
428	20240219	125400	86966960	4150	4150	4150	4150	0
429	20240219	125300	86966960	4150	4150	4150	4150	0
430	20240219	125200	86966960	4150	4150	4150	4150	0
431	20240219	125100	86966960	4150	4150	4150	4150	0
432	20240219	125000	86966960	4150	4150	4150	4150	0
433	20240219	124900	86966960	4150	4150	4150	4150	0
434	20240219	124800	86966960	4150	4150	4150	4150	0
435	20240219	124700	86966960	4150	4150	4150	4150	0
436	20240219	124600	86966960	4150	4150	4150	4150	0
437	20240219	124500	86966960	4150	4150	4150	4150	0
438	20240219	124400	86966960	4150	4150	4150	4150	0
439	20240219	124300	86966960	4150	4150	4150	4150	0
440	20240219	124200	86966960	4150	4150	4150	4150	0
441	20240219	124100	86966960	4150	4150	4150	4150	0
442	20240219	124000	86966960	4150	4150	4150	4150	0
443	20240219	123900	86966960	4150	4150	4150	4150	0
444	20240219	123800	86966960	4150	4150	4150	4150	0
445	20240219	123700	86966960	4150	4150	4150	4150	0
446	20240219	123600	86966960	4150	4150	4150	4150	0
447	20240219	123500	86966960	4150	4150	4150	4150	0
448	20240219	123400	86966960	4150	4150	4150	4150	0
449	20240219	123300	86966960	4150	4150	4150	4150	0
450	20240219	123200	86966960	4150	4150	4150	4150	0
451	20240219	123100	86966960	4150	4150	4150	4150	0
452	20240219	123000	86966960	4150	4150	4150	4150	0
453	20240219	122900	86966960	4150	4150	4150	4150	0
454	20240219	122800	86966960	4150	4150	4150	4150	0
455	20240219	122700	86966960	4150	4150	4150	4150	0
456	20240219	122600	86966960	4150	4150	4150	4150	0
457	20240219	122500	86966960	4150	4150	4150	4150	0
458	20240219	122400	86966960	4150	4150	4150	4150	0
459	20240219	122300	86966960	4150	4150	4150	4150	0
460	20240219	122200	86966960	4150	4150	4150	4150	0
461	20240219	122100	86966960	4150	4150	4150	4150	0
462	20240219	122000	86966960	4150	4150	4150	4150	0
463	20240219	121900	86966960	4150	4150	4150	4150	0
464	20240219	121800	86966960	4150	4150	4150	4150	0
465	20240219	121700	86966960	4150	4150	4150	4150	0
466	20240219	121600	86966960	4150	4150	4150	4150	0
467	20240219	121500	86966960	4150	4150	4150	4150	0
468	20240219	121400	86966960	4150	4150	4150	4150	0
469	20240219	121300	86966960	4150	4150	4150	4150	0
470	20240219	121200	86966960	4150	4150	4150	4150	300
471	20240219	121100	85721960	4150	4150	4150	4150	0
472	20240219	121000	85721960	4150	4150	4150	4150	0
473	20240219	120900	85721960	4150	4150	4150	4150	0
474	20240219	120800	85721960	4150	4150	4150	4150	0
475	20240219	120700	85721960	4150	4150	4150	4150	0
476	20240219	120600	85721960	4150	4150	4150	4150	0
477	20240219	120500	85721960	4150	4150	4150	4150	0
478	20240219	120400	85721960	4150	4150	4150	4150	0
479	20240219	120300	85721960	4150	4150	4150	4150	0
480	20240219	120200	85721960	4150	4150	4150	4150	0
481	20240219	120100	85721960	4150	4150	4150	4150	0
482	20240219	120000	85721960	4150	4150	4150	4150	0
483	20240219	115900	85721960	4150	4150	4150	4150	0
484	20240219	115800	85721960	4150	4150	4150	4150	0
485	20240219	115700	85721960	4150	4150	4150	4150	0
486	20240219	115600	85721960	4150	4150	4150	4150	28
487	20240219	115500	85605760	4150	4150	4150	4150	0
488	20240219	115400	85605760	4150	4150	4150	4150	0
489	20240219	115300	85605760	4150	4150	4150	4150	10
490	20240219	115200	85564260	4150	4150	4150	4150	0
491	20240219	115100	85564260	4150	4150	4150	4150	0
492	20240219	115000	85564260	4150	4150	4150	4150	0
493	20240219	114900	85564260	4150	4150	4150	4150	30
494	20240219	114800	85439760	4150	4150	4150	4150	0
495	20240219	114700	85439760	4150	4150	4150	4150	0
496	20240219	114600	85439760	4150	4150	4150	4150	0
497	20240219	114500	85439760	4150	4150	4150	4150	0
498	20240219	114400	85439760	4150	4150	4150	4150	0
499	20240219	114300	85439760	4150	4150	4150	4150	0
500	20240219	114200	85439760	4150	4150	4150	4150	0
501	20240219	114100	85439760	4150	4150	4150	4150	0
502	20240219	114000	85439760	4150	4150	4150	4150	0
503	20240219	113900	85439760	4150	4150	4150	4150	0
504	20240219	113800	85439760	4150	4150	4150	4150	0
505	20240219	113700	85439760	4150	4150	4150	4150	0
506	20240219	113600	85439760	4150	4150	4150	4150	0
507	20240219	113500	85439760	4150	4150	4150	4150	0
508	20240219	113400	85439760	4150	4150	4150	4150	0
509	20240219	113300	85439760	4150	4150	4150	4150	0
510	20240219	113200	85439760	4150	4150	4150	4150	0
511	20240219	113100	85439760	4150	4150	4150	4150	0
512	20240219	113000	85439760	4150	4150	4150	4150	0
513	20240219	112900	85439760	4150	4150	4150	4150	0
514	20240219	112800	85439760	4150	4150	4150	4150	0
515	20240219	112700	85439760	4150	4150	4150	4150	0
516	20240219	112600	85439760	4150	4150	4150	4150	0
517	20240219	112500	85439760	4150	4150	4150	4150	0
518	20240219	112400	85439760	4150	4150	4150	4150	30
519	20240219	112300	85315260	4150	4150	4150	4150	0
520	20240219	112200	85315260	4150	4150	4150	4150	0
521	20240219	112100	85315260	4150	4150	4150	4150	0
522	20240219	112000	85315260	4150	4150	4150	4150	0
523	20240219	111900	85315260	4150	4150	4150	4150	0
524	20240219	111800	85315260	4150	4150	4150	4150	0
525	20240219	111700	85315260	4150	4150	4150	4150	11
526	20240219	111600	85269610	4150	4150	4150	4150	0
527	20240219	111500	85269610	4150	4150	4150	4150	0
528	20240219	111400	85269610	4150	4150	4150	4150	0
529	20240219	111300	85269610	4150	4150	4150	4150	0
530	20240219	111200	85269610	4150	4150	4150	4150	0
531	20240219	111100	85269610	4150	4150	4150	4150	0
532	20240219	111000	85269610	4150	4150	4150	4150	0
533	20240219	110900	85269610	4150	4150	4150	4150	0
534	20240219	110800	85269610	4150	4150	4150	4150	0
535	20240219	110700	85269610	4150	4150	4150	4150	0
536	20240219	110600	85269610	4150	4150	4150	4150	0
537	20240219	110500	85269610	4150	4150	4150	4150	0
538	20240219	110400	85269610	4150	4150	4150	4150	0
539	20240219	110300	85269610	4150	4150	4150	4150	0
540	20240219	110200	85269610	4150	4150	4150	4150	0
541	20240219	110100	85269610	4150	4150	4150	4150	300
542	20240219	110000	84024610	4150	4150	4150	4150	100
543	20240219	105900	83609610	4150	4150	4150	4150	0
544	20240219	105800	83609610	4150	4150	4150	4150	0
545	20240219	105700	83609610	4150	4150	4150	4150	0
546	20240219	105600	83609610	4150	4150	4150	4150	0
547	20240219	105500	83609610	4150	4150	4150	4150	0
548	20240219	105400	83609610	4150	4150	4150	4150	0
549	20240219	105300	83609610	4150	4150	4150	4150	0
550	20240219	105200	83609610	4150	4150	4150	4150	0
551	20240219	105100	83609610	4150	4150	4150	4150	0
552	20240219	105000	83609610	4150	4150	4150	4150	0
553	20240219	104900	83609610	4150	4150	4150	4150	0
554	20240219	104800	83609610	4150	4150	4150	4150	580
555	20240219	104700	81202610	4150	4150	4150	4150	0
556	20240219	104600	81202610	4150	4150	4150	4150	1
557	20240219	104500	81198460	4150	4150	4150	4150	0
558	20240219	104400	81198460	4150	4150	4150	4150	0
559	20240219	104300	81198460	4150	4150	4150	4150	0
560	20240219	104200	81198460	4150	4150	4150	4150	0
561	20240219	104100	81198460	4150	4150	4150	4150	0
562	20240219	104000	81198460	4150	4150	4150	4150	0
563	20240219	103900	81198460	4150	4150	4150	4150	0
564	20240219	103800	81198460	4150	4150	4150	4150	0
565	20240219	103700	81198460	4150	4150	4150	4150	0
566	20240219	103600	81198460	4150	4150	4150	4150	0
567	20240219	103500	81198460	4150	4150	4150	4150	0
568	20240219	103400	81198460	4150	4150	4150	4150	0
569	20240219	103300	81198460	4150	4150	4150	4150	0
570	20240219	103200	81198460	4150	4150	4150	4150	0
571	20240219	103100	81198460	4150	4150	4150	4150	0
572	20240219	103000	81198460	4150	4150	4150	4150	0
573	20240219	102900	81198460	4150	4150	4150	4150	0
574	20240219	102800	81198460	4150	4150	4150	4150	882
575	20240219	102700	77538160	4150	4150	4150	4150	0
576	20240219	102600	77538160	4150	4150	4150	4150	0
577	20240219	102500	77538160	4150	4150	4150	4150	0
578	20240219	102400	77538160	4150	4150	4150	4150	0
579	20240219	102300	77538160	4150	4150	4150	4150	0
580	20240219	102200	77538160	4150	4150	4150	4150	0
581	20240219	102100	77538160	4150	4150	4150	4150	0
582	20240219	102000	77538160	4150	4150	4150	4150	0
583	20240219	101900	77538160	4150	4150	4150	4150	0
584	20240219	101800	77538160	4150	4150	4150	4150	10
585	20240219	101700	77496660	4150	4150	4150	4150	6
586	20240219	101600	77471760	4150	4150	4150	4150	0
587	20240219	101500	77471760	4150	4150	4150	4150	0
588	20240219	101400	77471760	4150	4150	4150	4150	0
589	20240219	101300	77471760	4150	4150	4150	4150	0
590	20240219	101200	77471760	4150	4150	4150	4150	0
591	20240219	101100	77471760	4150	4150	4150	4150	0
592	20240219	101000	77471760	4150	4150	4150	4150	0
593	20240219	100900	77471760	4150	4150	4150	4150	0
594	20240219	100800	77471760	4150	4150	4150	4150	0
595	20240219	100700	77471760	4150	4150	4150	4150	4
596	20240219	100600	77455160	4150	4150	4150	4150	0
597	20240219	100500	77455160	4150	4150	4150	4150	0
598	20240219	100400	77455160	4150	4150	4150	4150	3850
599	20240219	100300	61477660	4150	4150	4150	4150	0
600	20240219	100200	61477660	4150	4150	4150	4150	0
601	20240219	100100	61477660	4150	4150	4150	4150	183
602	20240219	100000	60718210	4150	4150	4150	4150	0
603	20240219	095900	60718210	4150	4150	4150	4150	10
604	20240219	095800	60676710	4150	4150	4150	4150	0
605	20240219	095700	60676710	4150	4150	4150	4150	0
606	20240219	095600	60676710	4150	4150	4150	4150	0
607	20240219	095500	60676710	4150	4150	4150	4150	0
608	20240219	095400	60676710	4150	4150	4150	4150	0
609	20240219	095300	60676710	4150	4150	4150	4150	0
610	20240219	095200	60676710	4150	4150	4150	4150	0
611	20240219	095100	60676710	4150	4150	4150	4150	0
612	20240219	095000	60676710	4150	4150	4150	4150	0
613	20240219	094900	60676710	4150	4150	4150	4150	0
614	20240219	094800	60676710	4150	4150	4150	4150	0
615	20240219	094700	60676710	4150	4150	4150	4150	0
616	20240219	094600	60676710	4150	4150	4150	4150	0
617	20240219	094500	60676710	4150	4150	4150	4150	0
618	20240219	094400	60676710	4150	4150	4150	4150	0
619	20240219	094300	60676710	4150	4150	4150	4150	0
620	20240219	094200	60676710	4150	4150	4150	4150	0
621	20240219	094100	60676710	4150	4150	4150	4150	0
622	20240219	094000	60676710	4150	4150	4150	4150	0
623	20240219	093900	60676710	4150	4150	4150	4150	0
624	20240219	093800	60676710	4150	4150	4150	4150	0
625	20240219	093700	60676710	4150	4150	4150	4150	10
626	20240219	093600	60635210	4145	4145	4145	4145	0
627	20240219	093500	60635210	4145	4145	4145	4145	0
628	20240219	093400	60635210	4145	4150	4150	4145	960
629	20240219	093300	56651295	4150	4150	4150	4150	0
630	20240219	093200	56651295	4150	4150	4150	4150	0
631	20240219	093100	56651295	4150	4150	4150	4150	0
632	20240219	093000	56651295	4150	4155	4160	4150	37
633	20240219	092900	56497710	4150	4150	4150	4150	1075
634	20240219	092800	52036460	4155	4150	4155	4150	47
635	20240219	092700	51841360	4150	4150	4150	4150	1014
636	20240219	092600	47633260	4145	4145	4145	4145	0
637	20240219	092500	47633260	4145	4145	4145	4145	0
638	20240219	092400	47633260	4145	4145	4145	4145	0
639	20240219	092300	47633260	4145	4145	4145	4145	0
640	20240219	092200	47633260	4145	4145	4145	4145	0
641	20240219	092100	47633260	4145	4145	4145	4145	0
642	20240219	092000	47633260	4145	4145	4145	4145	0
643	20240219	091900	47633260	4145	4145	4145	4145	0
644	20240219	091800	47633260	4145	4145	4145	4120	11511
645	20240219	091700	103980	4160	4160	4160	4160	0
646	20240219	091600	103980	4160	4160	4160	4160	0
647	20240219	091500	103980	4160	4160	4160	4160	0
648	20240219	091400	103980	4160	4160	4160	4160	0
649	20240219	091300	103980	4160	4160	4160	4160	0
650	20240219	091200	103980	4160	4160	4160	4160	24
651	20240219	091100	4140	4140	4140	4140	4140	0
652	20240219	091000	4140	4140	4140	4140	4140	0
653	20240219	090900	4140	4140	4140	4140	4140	0
654	20240219	090800	4140	4140	4140	4140	4140	0
655	20240219	090700	4140	4140	4140	4140	4140	0
656	20240219	090600	4140	4140	4140	4140	4140	0
657	20240219	090500	4140	4140	4140	4140	4140	0
658	20240219	090400	4140	4140	4140	4140	4140	0
659	20240219	090300	4140	4140	4140	4140	4140	0
660	20240219	090200	4140	4140	4140	4140	4140	0
661	20240219	090100	4140	4140	4140	4140	4140	0
662	20240219	090000	4140	4140	4140	4140	4140	1