KissMeData/455250/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	212600	2985960	2185	2185	2185	2185	34
3	20240213	212500	2985960	2185	2185	2185	2185	0
4	20240213	212400	2985960	2185	2185	2185	2185	0
5	20240213	212300	2985960	2185	2185	2185	2185	0
6	20240213	212200	2985960	2185	2185	2185	2185	0
7	20240213	212100	2985960	2185	2185	2185	2185	0
8	20240213	212000	2985960	2185	2185	2185	2185	0
9	20240213	211900	2985960	2185	2185	2185	2185	0
10	20240213	211800	2985960	2185	2185	2185	2185	0
11	20240213	211700	2985960	2185	2185	2185	2185	0
12	20240213	211600	2985960	2185	2185	2185	2185	0
13	20240213	211500	2985960	2185	2185	2185	2185	0
14	20240213	211400	2985960	2185	2185	2185	2185	0
15	20240213	211300	2985960	2185	2185	2185	2185	0
16	20240213	211200	2985960	2185	2185	2185	2185	0
17	20240213	211100	2985960	2185	2185	2185	2185	0
18	20240213	211000	2985960	2185	2185	2185	2185	0
19	20240213	210900	2985960	2185	2185	2185	2185	0
20	20240213	210800	2985960	2185	2185	2185	2185	0
21	20240213	210700	2985960	2185	2185	2185	2185	0
22	20240213	210600	2985960	2185	2185	2185	2185	0
23	20240213	210500	2985960	2185	2185	2185	2185	0
24	20240213	210400	2985960	2185	2185	2185	2185	0
25	20240213	210300	2985960	2185	2185	2185	2185	0
26	20240213	210200	2985960	2185	2185	2185	2185	0
27	20240213	210100	2985960	2185	2185	2185	2185	0
28	20240213	210000	2985960	2185	2185	2185	2185	0
29	20240213	205900	2985960	2185	2185	2185	2185	0
30	20240213	205800	2985960	2185	2185	2185	2185	0
31	20240213	205700	2985960	2185	2185	2185	2185	0
32	20240213	205600	2985960	2185	2185	2185	2185	34
33	20240213	205500	2985960	2185	2185	2185	2185	0
34	20240213	205400	2985960	2185	2185	2185	2185	0
35	20240213	205300	2985960	2185	2185	2185	2185	0
36	20240213	205200	2985960	2185	2185	2185	2185	0
37	20240213	205100	2985960	2185	2185	2185	2185	0
38	20240213	205000	2985960	2185	2185	2185	2185	0
39	20240213	204900	2985960	2185	2185	2185	2185	0
40	20240213	204800	2985960	2185	2185	2185	2185	0
41	20240213	204700	2985960	2185	2185	2185	2185	0
42	20240213	204600	2985960	2185	2185	2185	2185	0
43	20240213	204500	2985960	2185	2185	2185	2185	0
44	20240213	204400	2985960	2185	2185	2185	2185	0
45	20240213	204300	2985960	2185	2185	2185	2185	0
46	20240213	204200	2985960	2185	2185	2185	2185	0
47	20240213	204100	2985960	2185	2185	2185	2185	0
48	20240213	204000	2985960	2185	2185	2185	2185	0
49	20240213	203900	2985960	2185	2185	2185	2185	0
50	20240213	203800	2985960	2185	2185	2185	2185	0
51	20240213	203700	2985960	2185	2185	2185	2185	0
52	20240213	203600	2985960	2185	2185	2185	2185	0
53	20240213	203500	2985960	2185	2185	2185	2185	0
54	20240213	203400	2985960	2185	2185	2185	2185	0
55	20240213	203300	2985960	2185	2185	2185	2185	0
56	20240213	203200	2985960	2185	2185	2185	2185	0
57	20240213	203100	2985960	2185	2185	2185	2185	0
58	20240213	203000	2985960	2185	2185	2185	2185	0
59	20240213	202900	2985960	2185	2185	2185	2185	0
60	20240213	202800	2985960	2185	2185	2185	2185	0
61	20240213	202700	2985960	2185	2185	2185	2185	0
62	20240213	202600	2985960	2185	2185	2185	2185	34
63	20240213	202500	2985960	2185	2185	2185	2185	0
64	20240213	202400	2985960	2185	2185	2185	2185	0
65	20240213	202300	2985960	2185	2185	2185	2185	0
66	20240213	202200	2985960	2185	2185	2185	2185	0
67	20240213	202100	2985960	2185	2185	2185	2185	0
68	20240213	202000	2985960	2185	2185	2185	2185	0
69	20240213	201900	2985960	2185	2185	2185	2185	0
70	20240213	201800	2985960	2185	2185	2185	2185	0
71	20240213	201700	2985960	2185	2185	2185	2185	0
72	20240213	201600	2985960	2185	2185	2185	2185	0
73	20240213	201500	2985960	2185	2185	2185	2185	0
74	20240213	201400	2985960	2185	2185	2185	2185	0
75	20240213	201300	2985960	2185	2185	2185	2185	0
76	20240213	201200	2985960	2185	2185	2185	2185	0
77	20240213	201100	2985960	2185	2185	2185	2185	0
78	20240213	201000	2985960	2185	2185	2185	2185	0
79	20240213	200900	2985960	2185	2185	2185	2185	0
80	20240213	200800	2985960	2185	2185	2185	2185	0
81	20240213	200700	2985960	2185	2185	2185	2185	0
82	20240213	200600	2985960	2185	2185	2185	2185	0
83	20240213	200500	2985960	2185	2185	2185	2185	0
84	20240213	200400	2985960	2185	2185	2185	2185	0
85	20240213	200300	2985960	2185	2185	2185	2185	0
86	20240213	200200	2985960	2185	2185	2185	2185	0
87	20240213	200100	2985960	2185	2185	2185	2185	0
88	20240213	200000	2985960	2185	2185	2185	2185	0
89	20240213	195900	2985960	2185	2185	2185	2185	0
90	20240213	195800	2985960	2185	2185	2185	2185	0
91	20240213	195700	2985960	2185	2185	2185	2185	0
92	20240213	195600	2985960	2185	2185	2185	2185	34
93	20240213	195500	2985960	2185	2185	2185	2185	0
94	20240213	195400	2985960	2185	2185	2185	2185	0
95	20240213	195300	2985960	2185	2185	2185	2185	0
96	20240213	195200	2985960	2185	2185	2185	2185	0
97	20240213	195100	2985960	2185	2185	2185	2185	0
98	20240213	195000	2985960	2185	2185	2185	2185	0
99	20240213	194900	2985960	2185	2185	2185	2185	0
100	20240213	194800	2985960	2185	2185	2185	2185	0
101	20240213	194700	2985960	2185	2185	2185	2185	0
102	20240213	194600	2985960	2185	2185	2185	2185	0
103	20240213	194500	2985960	2185	2185	2185	2185	0
104	20240213	194400	2985960	2185	2185	2185	2185	0
105	20240213	194300	2985960	2185	2185	2185	2185	0
106	20240213	194200	2985960	2185	2185	2185	2185	0
107	20240213	194100	2985960	2185	2185	2185	2185	0
108	20240213	194000	2985960	2185	2185	2185	2185	0
109	20240213	193900	2985960	2185	2185	2185	2185	0
110	20240213	193800	2985960	2185	2185	2185	2185	0
111	20240213	193700	2985960	2185	2185	2185	2185	0
112	20240213	193600	2985960	2185	2185	2185	2185	0
113	20240213	193500	2985960	2185	2185	2185	2185	0
114	20240213	193400	2985960	2185	2185	2185	2185	0
115	20240213	193300	2985960	2185	2185	2185	2185	0
116	20240213	193200	2985960	2185	2185	2185	2185	0
117	20240213	193100	2985960	2185	2185	2185	2185	0
118	20240213	193000	2985960	2185	2185	2185	2185	0
119	20240213	192900	2985960	2185	2185	2185	2185	0
120	20240213	192800	2985960	2185	2185	2185	2185	0
121	20240213	192700	2985960	2185	2185	2185	2185	0
122	20240213	192600	2985960	2185	2185	2185	2185	34
123	20240213	192500	2985960	2185	2185	2185	2185	0
124	20240213	192400	2985960	2185	2185	2185	2185	0
125	20240213	192300	2985960	2185	2185	2185	2185	0
126	20240213	192200	2985960	2185	2185	2185	2185	0
127	20240213	192100	2985960	2185	2185	2185	2185	0
128	20240213	192000	2985960	2185	2185	2185	2185	0
129	20240213	191900	2985960	2185	2185	2185	2185	0
130	20240213	191800	2985960	2185	2185	2185	2185	0
131	20240213	191700	2985960	2185	2185	2185	2185	0
132	20240213	191600	2985960	2185	2185	2185	2185	0
133	20240213	191500	2985960	2185	2185	2185	2185	0
134	20240213	191400	2985960	2185	2185	2185	2185	0
135	20240213	191300	2985960	2185	2185	2185	2185	0
136	20240213	191200	2985960	2185	2185	2185	2185	0
137	20240213	191100	2985960	2185	2185	2185	2185	0
138	20240213	191000	2985960	2185	2185	2185	2185	0
139	20240213	190900	2985960	2185	2185	2185	2185	0
140	20240213	190800	2985960	2185	2185	2185	2185	0
141	20240213	190700	2985960	2185	2185	2185	2185	0
142	20240213	190600	2985960	2185	2185	2185	2185	0
143	20240213	190500	2985960	2185	2185	2185	2185	0
144	20240213	190400	2985960	2185	2185	2185	2185	0
145	20240213	190300	2985960	2185	2185	2185	2185	0
146	20240213	190200	2985960	2185	2185	2185	2185	0
147	20240213	190100	2985960	2185	2185	2185	2185	0
148	20240213	190000	2985960	2185	2185	2185	2185	0
149	20240213	185900	2985960	2185	2185	2185	2185	0
150	20240213	185800	2985960	2185	2185	2185	2185	0
151	20240213	185700	2985960	2185	2185	2185	2185	0
152	20240213	185600	2985960	2185	2185	2185	2185	34
153	20240213	185500	2985960	2185	2185	2185	2185	0
154	20240213	185400	2985960	2185	2185	2185	2185	0
155	20240213	185300	2985960	2185	2185	2185	2185	0
156	20240213	185200	2985960	2185	2185	2185	2185	0
157	20240213	185100	2985960	2185	2185	2185	2185	0
158	20240213	185000	2985960	2185	2185	2185	2185	0
159	20240213	184900	2985960	2185	2185	2185	2185	0
160	20240213	184800	2985960	2185	2185	2185	2185	0
161	20240213	184700	2985960	2185	2185	2185	2185	0
162	20240213	184600	2985960	2185	2185	2185	2185	0
163	20240213	184500	2985960	2185	2185	2185	2185	0
164	20240213	184400	2985960	2185	2185	2185	2185	0
165	20240213	184300	2985960	2185	2185	2185	2185	0
166	20240213	184200	2985960	2185	2185	2185	2185	0
167	20240213	184100	2985960	2185	2185	2185	2185	0
168	20240213	184000	2985960	2185	2185	2185	2185	0
169	20240213	183900	2985960	2185	2185	2185	2185	0
170	20240213	183800	2985960	2185	2185	2185	2185	0
171	20240213	183700	2985960	2185	2185	2185	2185	0
172	20240213	183600	2985960	2185	2185	2185	2185	0
173	20240213	183500	2985960	2185	2185	2185	2185	0
174	20240213	183400	2985960	2185	2185	2185	2185	0
175	20240213	183300	2985960	2185	2185	2185	2185	0
176	20240213	183200	2985960	2185	2185	2185	2185	0
177	20240213	183100	2985960	2185	2185	2185	2185	0
178	20240213	183000	2985960	2185	2185	2185	2185	0
179	20240213	182900	2985960	2185	2185	2185	2185	0
180	20240213	182800	2985960	2185	2185	2185	2185	0
181	20240213	182700	2985960	2185	2185	2185	2185	0
182	20240213	182600	2985960	2185	2185	2185	2185	34
183	20240213	182500	2985960	2185	2185	2185	2185	0
184	20240213	182400	2985960	2185	2185	2185	2185	0
185	20240213	182300	2985960	2185	2185	2185	2185	0
186	20240213	182200	2985960	2185	2185	2185	2185	0
187	20240213	182100	2985960	2185	2185	2185	2185	0
188	20240213	182000	2985960	2185	2185	2185	2185	0
189	20240213	181900	2985960	2185	2185	2185	2185	0
190	20240213	181800	2985960	2185	2185	2185	2185	0
191	20240213	181700	2985960	2185	2185	2185	2185	0
192	20240213	181600	2985960	2185	2185	2185	2185	0
193	20240213	181500	2985960	2185	2185	2185	2185	0
194	20240213	181400	2985960	2185	2185	2185	2185	0
195	20240213	181300	2985960	2185	2185	2185	2185	0
196	20240213	181200	2985960	2185	2185	2185	2185	0
197	20240213	181100	2985960	2185	2185	2185	2185	0
198	20240213	181000	2985960	2185	2185	2185	2185	0
199	20240213	180900	2985960	2185	2185	2185	2185	0
200	20240213	180800	2985960	2185	2185	2185	2185	0
201	20240213	180700	2985960	2185	2185	2185	2185	0
202	20240213	180600	2985960	2185	2185	2185	2185	0
203	20240213	180500	2985960	2185	2185	2185	2185	0
204	20240213	180400	2985960	2185	2185	2185	2185	0
205	20240213	180300	2985960	2185	2185	2185	2185	0
206	20240213	180200	2985960	2185	2185	2185	2185	0
207	20240213	180100	2985960	2185	2185	2185	2185	0
208	20240213	180000	2985960	2185	2185	2185	2185	0
209	20240213	175900	2985960	2185	2185	2185	2185	0
210	20240213	175800	2985960	2185	2185	2185	2185	0
211	20240213	175700	2985960	2185	2185	2185	2185	0
212	20240213	175600	2985960	2185	2185	2185	2185	34
213	20240213	175500	2985960	2185	2185	2185	2185	0
214	20240213	175400	2985960	2185	2185	2185	2185	0
215	20240213	175300	2985960	2185	2185	2185	2185	0
216	20240213	175200	2985960	2185	2185	2185	2185	0
217	20240213	175100	2985960	2185	2185	2185	2185	0
218	20240213	175000	2985960	2185	2185	2185	2185	0
219	20240213	174900	2985960	2185	2185	2185	2185	0
220	20240213	174800	2985960	2185	2185	2185	2185	0
221	20240213	174700	2985960	2185	2185	2185	2185	0
222	20240213	174600	2985960	2185	2185	2185	2185	0
223	20240213	174500	2985960	2185	2185	2185	2185	0
224	20240213	174400	2985960	2185	2185	2185	2185	0
225	20240213	174300	2985960	2185	2185	2185	2185	0
226	20240213	174200	2985960	2185	2185	2185	2185	0
227	20240213	174100	2985960	2185	2185	2185	2185	0
228	20240213	174000	2985960	2185	2185	2185	2185	0
229	20240213	173900	2985960	2185	2185	2185	2185	0
230	20240213	173800	2985960	2185	2185	2185	2185	0
231	20240213	173700	2985960	2185	2185	2185	2185	0
232	20240213	173600	2985960	2185	2185	2185	2185	0
233	20240213	173500	2985960	2185	2185	2185	2185	0
234	20240213	173400	2985960	2185	2185	2185	2185	0
235	20240213	173300	2985960	2185	2185	2185	2185	0
236	20240213	173200	2985960	2185	2185	2185	2185	0
237	20240213	173100	2985960	2185	2185	2185	2185	0
238	20240213	173000	2985960	2185	2185	2185	2185	0
239	20240213	172900	2985960	2185	2185	2185	2185	0
240	20240213	172800	2985960	2185	2185	2185	2185	0
241	20240213	172700	2985960	2185	2185	2185	2185	0
242	20240213	172600	2985960	2185	2185	2185	2185	34
243	20240213	172500	2985960	2185	2185	2185	2185	0
244	20240213	172400	2985960	2185	2185	2185	2185	0
245	20240213	172300	2985960	2185	2185	2185	2185	0
246	20240213	172200	2985960	2185	2185	2185	2185	0
247	20240213	172100	2985960	2185	2185	2185	2185	0
248	20240213	172000	2985960	2185	2185	2185	2185	0
249	20240213	171900	2985960	2185	2185	2185	2185	0
250	20240213	171800	2985960	2185	2185	2185	2185	0
251	20240213	171700	2985960	2185	2185	2185	2185	0
252	20240213	171600	2985960	2185	2185	2185	2185	0
253	20240213	171500	2985960	2185	2185	2185	2185	0
254	20240213	171400	2985960	2185	2185	2185	2185	0
255	20240213	171300	2985960	2185	2185	2185	2185	0
256	20240213	171200	2985960	2185	2185	2185	2185	0
257	20240213	171100	2985960	2185	2185	2185	2185	0
258	20240213	171000	2985960	2185	2185	2185	2185	0
259	20240213	170900	2985960	2185	2185	2185	2185	0
260	20240213	170800	2985960	2185	2185	2185	2185	0
261	20240213	170700	2985960	2185	2185	2185	2185	0
262	20240213	170600	2985960	2185	2185	2185	2185	0
263	20240213	170500	2985960	2185	2185	2185	2185	0
264	20240213	170400	2985960	2185	2185	2185	2185	0
265	20240213	170300	2985960	2185	2185	2185	2185	0
266	20240213	170200	2985960	2185	2185	2185	2185	0
267	20240213	170100	2985960	2185	2185	2185	2185	0
268	20240213	170000	2985960	2185	2185	2185	2185	0
269	20240213	165900	2985960	2185	2185	2185	2185	0
270	20240213	165800	2985960	2185	2185	2185	2185	0
271	20240213	165700	2985960	2185	2185	2185	2185	0
272	20240213	165600	2985960	2185	2185	2185	2185	34
273	20240213	165500	2985960	2185	2185	2185	2185	0
274	20240213	165400	2985960	2185	2185	2185	2185	0
275	20240213	165300	2985960	2185	2185	2185	2185	0
276	20240213	165200	2985960	2185	2185	2185	2185	0
277	20240213	165100	2985960	2185	2185	2185	2185	0
278	20240213	165000	2985960	2185	2185	2185	2185	0
279	20240213	164900	2985960	2185	2185	2185	2185	0
280	20240213	164800	2985960	2185	2185	2185	2185	0
281	20240213	164700	2985960	2185	2185	2185	2185	0
282	20240213	164600	2985960	2185	2185	2185	2185	0
283	20240213	164500	2985960	2185	2185	2185	2185	0
284	20240213	164400	2985960	2185	2185	2185	2185	0
285	20240213	164300	2985960	2185	2185	2185	2185	0
286	20240213	164200	2985960	2185	2185	2185	2185	0
287	20240213	164100	2985960	2185	2185	2185	2185	0
288	20240213	164000	2985960	2185	2185	2185	2185	0
289	20240213	163900	2985960	2185	2185	2185	2185	0
290	20240213	163800	2985960	2185	2185	2185	2185	0
291	20240213	163700	2985960	2185	2185	2185	2185	0
292	20240213	163600	2985960	2185	2185	2185	2185	0
293	20240213	163500	2985960	2185	2185	2185	2185	0
294	20240213	163400	2985960	2185	2185	2185	2185	0
295	20240213	163300	2985960	2185	2185	2185	2185	0
296	20240213	163200	2985960	2185	2185	2185	2185	0
297	20240213	163100	2985960	2185	2185	2185	2185	0
298	20240213	163000	2985960	2185	2185	2185	2185	0
299	20240213	162900	2985960	2185	2185	2185	2185	0
300	20240213	162800	2985960	2185	2185	2185	2185	0
301	20240213	162700	2985960	2185	2185	2185	2185	0
302	20240213	162600	2985960	2185	2185	2185	2185	34
303	20240213	162500	2985960	2185	2185	2185	2185	0
304	20240213	162400	2985960	2185	2185	2185	2185	0
305	20240213	162300	2985960	2185	2185	2185	2185	0
306	20240213	162200	2985960	2185	2185	2185	2185	0
307	20240213	162100	2985960	2185	2185	2185	2185	0
308	20240213	162000	2985960	2185	2185	2185	2185	0
309	20240213	161900	2985960	2185	2185	2185	2185	0
310	20240213	161800	2985960	2185	2185	2185	2185	0
311	20240213	161700	2985960	2185	2185	2185	2185	0
312	20240213	161600	2985960	2185	2185	2185	2185	0
313	20240213	161500	2985960	2185	2185	2185	2185	0
314	20240213	161400	2985960	2185	2185	2185	2185	0
315	20240213	161300	2985960	2185	2185	2185	2185	0
316	20240213	161200	2985960	2185	2185	2185	2185	0
317	20240213	161100	2985960	2185	2185	2185	2185	0
318	20240213	161000	2985960	2185	2185	2185	2185	0
319	20240213	160900	2985960	2185	2185	2185	2185	0
320	20240213	160800	2985960	2185	2185	2185	2185	0
321	20240213	160700	2985960	2185	2185	2185	2185	0
322	20240213	160600	2985960	2185	2185	2185	2185	0
323	20240213	160500	2985960	2185	2185	2185	2185	0
324	20240213	160400	2985960	2185	2185	2185	2185	0
325	20240213	160300	2985960	2185	2185	2185	2185	0
326	20240213	160200	2985960	2185	2185	2185	2185	0
327	20240213	160100	2985960	2185	2185	2185	2185	0
328	20240213	160000	2985960	2185	2185	2185	2185	0
329	20240213	155900	2985960	2185	2185	2185	2185	0
330	20240213	155800	2985960	2185	2185	2185	2185	0
331	20240213	155700	2985960	2185	2185	2185	2185	0
332	20240213	155600	2985960	2185	2185	2185	2185	34
333	20240213	155500	2985960	2185	2185	2185	2185	0
334	20240213	155400	2985960	2185	2185	2185	2185	0
335	20240213	155300	2985960	2185	2185	2185	2185	0
336	20240213	155200	2985960	2185	2185	2185	2185	0
337	20240213	155100	2985960	2185	2185	2185	2185	0
338	20240213	155000	2985960	2185	2185	2185	2185	0
339	20240213	154900	2985960	2185	2185	2185	2185	0
340	20240213	154800	2985960	2185	2185	2185	2185	0
341	20240213	154700	2985960	2185	2185	2185	2185	0
342	20240213	154600	2985960	2185	2185	2185	2185	0
343	20240213	154500	2985960	2185	2185	2185	2185	0
344	20240213	154400	2985960	2185	2185	2185	2185	0
345	20240213	154300	2985960	2185	2185	2185	2185	0
346	20240213	154200	2985960	2185	2185	2185	2185	0
347	20240213	154100	2985960	2185	2185	2185	2185	0
348	20240213	154000	2985960	2185	2185	2185	2185	0
349	20240213	153900	2985960	2185	2185	2185	2185	0
350	20240213	153800	2985960	2185	2185	2185	2185	0
351	20240213	153700	2985960	2185	2185	2185	2185	0
352	20240213	153600	2985960	2185	2185	2185	2185	0
353	20240213	153500	2985960	2185	2185	2185	2185	0
354	20240213	153400	2985960	2185	2185	2185	2185	0
355	20240213	153300	2985960	2185	2185	2185	2185	0
356	20240213	153200	2985960	2185	2185	2185	2185	0
357	20240213	153100	2985960	2185	2185	2185	2185	0
358	20240213	153000	2985960	2185	2185	2185	2185	0
359	20240213	152900	2985960	2185	2185	2185	2185	0
360	20240213	152800	2985960	2185	2185	2185	2185	0
361	20240213	152700	2985960	2185	2185	2185	2185	0
362	20240213	152600	2985960	2185	2185	2185	2185	0
363	20240213	152500	2985960	2185	2185	2185	2185	0
364	20240213	152400	2985960	2185	2185	2185	2185	0
365	20240213	152300	2985960	2185	2185	2185	2185	0
366	20240213	152200	2985960	2185	2185	2185	2185	0
367	20240213	152100	2985960	2185	2185	2185	2185	0
368	20240213	152000	2985960	2185	2185	2185	2185	0
369	20240213	151900	2985960	2185	2185	2185	2185	0
370	20240213	151800	2985960	2185	2185	2185	2185	0
371	20240213	151700	2985960	2185	2185	2185	2185	0
372	20240213	151600	2985960	2185	2185	2185	2185	0
373	20240213	151500	2985960	2185	2185	2185	2185	0
374	20240213	151400	2985960	2185	2185	2185	2185	0
375	20240213	151300	2985960	2185	2185	2185	2185	0
376	20240213	151200	2985960	2185	2185	2185	2185	0
377	20240213	151100	2985960	2185	2185	2185	2185	0
378	20240213	151000	2985960	2185	2185	2185	2185	0
379	20240213	150900	2985960	2185	2185	2185	2185	0
380	20240213	150800	2985960	2185	2185	2185	2185	0
381	20240213	150700	2985960	2185	2185	2185	2185	0
382	20240213	150600	2985960	2185	2185	2185	2185	0
383	20240213	150500	2985960	2185	2185	2185	2185	0
384	20240213	150400	2985960	2185	2185	2185	2185	0
385	20240213	150300	2985960	2185	2185	2185	2185	0
386	20240213	150200	2985960	2185	2185	2185	2185	0
387	20240213	150100	2985960	2185	2185	2185	2185	0
388	20240213	150000	2985960	2185	2185	2185	2185	34
389	20240213	145900	2911670	2185	2185	2185	2185	0
390	20240213	145800	2911670	2185	2185	2185	2185	0
391	20240213	145700	2911670	2185	2185	2185	2185	0
392	20240213	145600	2911670	2185	2185	2185	2185	0
393	20240213	145500	2911670	2185	2185	2185	2185	0
394	20240213	145400	2911670	2185	2185	2185	2185	0
395	20240213	145300	2911670	2185	2185	2185	2185	0
396	20240213	145200	2911670	2185	2185	2185	2185	0
397	20240213	145100	2911670	2185	2185	2185	2185	0
398	20240213	145000	2911670	2185	2185	2185	2185	0
399	20240213	144900	2911670	2185	2185	2185	2185	0
400	20240213	144800	2911670	2185	2185	2185	2185	0
401	20240213	144700	2911670	2185	2185	2185	2185	0
402	20240213	144600	2911670	2185	2185	2185	2185	0
403	20240213	144500	2911670	2185	2185	2185	2185	0
404	20240213	144400	2911670	2185	2185	2185	2185	0
405	20240213	144300	2911670	2185	2185	2185	2185	0
406	20240213	144200	2911670	2185	2185	2185	2185	0
407	20240213	144100	2911670	2185	2185	2185	2185	0
408	20240213	144000	2911670	2185	2185	2185	2185	0
409	20240213	143900	2911670	2185	2185	2185	2185	0
410	20240213	143800	2911670	2185	2185	2185	2185	0
411	20240213	143700	2911670	2185	2185	2185	2185	0
412	20240213	143600	2911670	2185	2185	2185	2185	0
413	20240213	143500	2911670	2185	2185	2185	2185	0
414	20240213	143400	2911670	2185	2185	2185	2185	0
415	20240213	143300	2911670	2185	2185	2185	2185	0
416	20240213	143200	2911670	2185	2185	2185	2185	0
417	20240213	143100	2911670	2185	2185	2185	2185	0
418	20240213	143000	2911670	2185	2185	2185	2185	0
419	20240213	142900	2911670	2185	2185	2185	2185	0
420	20240213	142800	2911670	2185	2185	2185	2185	0
421	20240213	142700	2911670	2185	2185	2185	2185	0
422	20240213	142600	2911670	2185	2185	2185	2185	0
423	20240213	142500	2911670	2185	2185	2185	2185	0
424	20240213	142400	2911670	2185	2185	2185	2185	0
425	20240213	142300	2911670	2185	2185	2185	2185	0
426	20240213	142200	2911670	2185	2185	2185	2185	0
427	20240213	142100	2911670	2185	2185	2185	2185	0
428	20240213	142000	2911670	2185	2185	2185	2185	0
429	20240213	141900	2911670	2185	2185	2185	2185	0
430	20240213	141800	2911670	2185	2185	2185	2185	0
431	20240213	141700	2911670	2185	2185	2185	2185	0
432	20240213	141600	2911670	2185	2185	2185	2185	0
433	20240213	141500	2911670	2185	2185	2185	2185	0
434	20240213	141400	2911670	2185	2185	2185	2185	0
435	20240213	141300	2911670	2185	2185	2185	2185	0
436	20240213	141200	2911670	2185	2185	2185	2185	0
437	20240213	141100	2911670	2185	2185	2185	2185	0
438	20240213	141000	2911670	2185	2185	2185	2185	660
439	20240213	140900	1469570	2185	2185	2185	2185	0
440	20240213	140800	1469570	2185	2185	2185	2185	0
441	20240213	140700	1469570	2185	2185	2185	2185	0
442	20240213	140600	1469570	2185	2185	2185	2185	0
443	20240213	140500	1469570	2185	2185	2185	2185	0
444	20240213	140400	1469570	2185	2185	2185	2185	0
445	20240213	140300	1469570	2185	2185	2185	2185	0
446	20240213	140200	1469570	2185	2185	2185	2185	0
447	20240213	140100	1469570	2185	2185	2185	2185	0
448	20240213	140000	1469570	2185	2185	2185	2185	0
449	20240213	135900	1469570	2185	2185	2185	2185	0
450	20240213	135800	1469570	2185	2185	2185	2185	0
451	20240213	135700	1469570	2185	2185	2185	2185	0
452	20240213	135600	1469570	2185	2185	2185	2185	0
453	20240213	135500	1469570	2185	2185	2185	2185	0
454	20240213	135400	1469570	2185	2185	2185	2185	0
455	20240213	135300	1469570	2185	2185	2185	2185	0
456	20240213	135200	1469570	2185	2185	2185	2185	0
457	20240213	135100	1469570	2185	2185	2185	2185	0
458	20240213	135000	1469570	2185	2185	2185	2185	0
459	20240213	134900	1469570	2185	2185	2185	2185	0
460	20240213	134800	1469570	2185	2185	2185	2185	0
461	20240213	134700	1469570	2185	2185	2185	2185	0
462	20240213	134600	1469570	2185	2185	2185	2185	0
463	20240213	134500	1469570	2185	2185	2185	2185	0
464	20240213	134400	1469570	2185	2185	2185	2185	0
465	20240213	134300	1469570	2185	2185	2185	2185	0
466	20240213	134200	1469570	2185	2185	2185	2185	0
467	20240213	134100	1469570	2185	2185	2185	2185	0
468	20240213	134000	1469570	2185	2185	2185	2185	0
469	20240213	133900	1469570	2185	2185	2185	2185	0
470	20240213	133800	1469570	2185	2185	2185	2185	0
471	20240213	133700	1469570	2185	2185	2185	2185	0
472	20240213	133600	1469570	2185	2185	2185	2185	0
473	20240213	133500	1469570	2185	2185	2185	2185	0
474	20240213	133400	1469570	2185	2185	2185	2185	0
475	20240213	133300	1469570	2185	2185	2185	2185	0
476	20240213	133200	1469570	2185	2185	2185	2185	0
477	20240213	133100	1469570	2185	2185	2185	2185	0
478	20240213	133000	1469570	2185	2185	2185	2185	0
479	20240213	132900	1469570	2185	2185	2185	2185	0
480	20240213	132800	1469570	2185	2185	2185	2185	0
481	20240213	132700	1469570	2185	2185	2185	2185	0
482	20240213	132600	1469570	2185	2185	2185	2185	0
483	20240213	132500	1469570	2185	2185	2185	2185	0
484	20240213	132400	1469570	2185	2185	2185	2185	0
485	20240213	132300	1469570	2185	2185	2185	2185	0
486	20240213	132200	1469570	2185	2185	2185	2185	0
487	20240213	132100	1469570	2185	2185	2185	2185	0
488	20240213	132000	1469570	2185	2185	2185	2185	0
489	20240213	131900	1469570	2185	2185	2185	2185	0
490	20240213	131800	1469570	2185	2185	2185	2185	0
491	20240213	131700	1469570	2185	2190	2190	2185	28
492	20240213	131600	1408320	2185	2185	2185	2185	0
493	20240213	131500	1408320	2185	2185	2185	2185	0
494	20240213	131400	1408320	2185	2185	2185	2185	0
495	20240213	131300	1408320	2185	2185	2185	2185	0
496	20240213	131200	1408320	2185	2185	2185	2185	0
497	20240213	131100	1408320	2185	2185	2185	2185	0
498	20240213	131000	1408320	2185	2185	2185	2185	0
499	20240213	130900	1408320	2185	2185	2185	2185	0
500	20240213	130800	1408320	2185	2185	2185	2185	14
501	20240213	130700	1377730	2190	2190	2190	2190	14
502	20240213	130600	1347070	2185	2185	2185	2185	0
503	20240213	130500	1347070	2185	2185	2185	2185	399
504	20240213	130400	475255	2180	2180	2180	2180	0
505	20240213	130300	475255	2180	2180	2180	2180	0
506	20240213	130200	475255	2180	2180	2180	2180	0
507	20240213	130100	475255	2180	2180	2180	2180	0
508	20240213	130000	475255	2180	2180	2180	2180	0
509	20240213	125900	475255	2180	2180	2180	2180	0
510	20240213	125800	475255	2180	2180	2180	2180	0
511	20240213	125700	475255	2180	2180	2180	2180	0
512	20240213	125600	475255	2180	2180	2180	2180	0
513	20240213	125500	475255	2180	2180	2180	2180	0
514	20240213	125400	475255	2180	2180	2180	2180	0
515	20240213	125300	475255	2180	2180	2180	2180	0
516	20240213	125200	475255	2180	2180	2180	2180	0
517	20240213	125100	475255	2180	2180	2180	2180	0
518	20240213	125000	475255	2180	2180	2180	2180	0
519	20240213	124900	475255	2180	2180	2180	2180	0
520	20240213	124800	475255	2180	2180	2180	2180	0
521	20240213	124700	475255	2180	2180	2180	2180	0
522	20240213	124600	475255	2180	2180	2180	2180	0
523	20240213	124500	475255	2180	2180	2180	2180	0
524	20240213	124400	475255	2180	2180	2180	2180	0
525	20240213	124300	475255	2180	2180	2180	2180	0
526	20240213	124200	475255	2180	2180	2180	2180	0
527	20240213	124100	475255	2180	2180	2180	2180	0
528	20240213	124000	475255	2180	2180	2180	2180	0
529	20240213	123900	475255	2180	2180	2180	2180	0
530	20240213	123800	475255	2180	2180	2180	2180	0
531	20240213	123700	475255	2180	2180	2180	2180	0
532	20240213	123600	475255	2180	2180	2180	2180	78
533	20240213	123500	305215	2180	2180	2180	2180	0
534	20240213	123400	305215	2180	2180	2180	2180	0
535	20240213	123300	305215	2180	2180	2180	2180	0
536	20240213	123200	305215	2180	2180	2180	2180	0
537	20240213	123100	305215	2180	2180	2180	2180	0
538	20240213	123000	305215	2180	2180	2180	2180	0
539	20240213	122900	305215	2180	2180	2180	2180	0
540	20240213	122800	305215	2180	2180	2180	2180	0
541	20240213	122700	305215	2180	2180	2180	2180	0
542	20240213	122600	305215	2180	2180	2180	2180	0
543	20240213	122500	305215	2180	2180	2180	2180	0
544	20240213	122400	305215	2180	2180	2180	2180	0
545	20240213	122300	305215	2180	2180	2180	2180	0
546	20240213	122200	305215	2180	2180	2180	2180	0
547	20240213	122100	305215	2180	2180	2180	2180	0
548	20240213	122000	305215	2180	2180	2180	2180	0
549	20240213	121900	305215	2180	2180	2180	2180	0
550	20240213	121800	305215	2180	2180	2180	2180	0
551	20240213	121700	305215	2180	2180	2180	2180	0
552	20240213	121600	305215	2180	2180	2180	2180	0
553	20240213	121500	305215	2180	2180	2180	2180	0
554	20240213	121400	305215	2180	2180	2180	2180	0
555	20240213	121300	305215	2180	2180	2180	2180	0
556	20240213	121200	305215	2180	2180	2180	2180	0
557	20240213	121100	305215	2180	2180	2180	2180	0
558	20240213	121000	305215	2180	2180	2180	2180	0
559	20240213	120900	305215	2180	2180	2180	2180	0
560	20240213	120800	305215	2180	2180	2180	2180	0
561	20240213	120700	305215	2180	2180	2180	2180	0
562	20240213	120600	305215	2180	2180	2180	2180	0
563	20240213	120500	305215	2180	2180	2180	2180	0
564	20240213	120400	305215	2180	2180	2180	2180	0
565	20240213	120300	305215	2180	2180	2180	2180	0
566	20240213	120200	305215	2180	2180	2180	2180	0
567	20240213	120100	305215	2180	2180	2180	2180	0
568	20240213	120000	305215	2180	2180	2180	2180	0
569	20240213	115900	305215	2180	2180	2180	2180	0
570	20240213	115800	305215	2180	2180	2180	2180	0
571	20240213	115700	305215	2180	2180	2180	2180	0
572	20240213	115600	305215	2180	2180	2180	2180	0
573	20240213	115500	305215	2180	2180	2180	2180	0
574	20240213	115400	305215	2180	2180	2180	2180	0
575	20240213	115300	305215	2180	2180	2180	2180	0
576	20240213	115200	305215	2180	2180	2180	2180	0
577	20240213	115100	305215	2180	2180	2180	2180	0
578	20240213	115000	305215	2180	2180	2180	2180	0
579	20240213	114900	305215	2180	2180	2180	2180	0
580	20240213	114800	305215	2180	2180	2180	2180	0
581	20240213	114700	305215	2180	2180	2180	2180	0
582	20240213	114600	305215	2180	2180	2180	2180	0
583	20240213	114500	305215	2180	2180	2180	2180	0
584	20240213	114400	305215	2180	2180	2180	2180	0
585	20240213	114300	305215	2180	2180	2180	2180	0
586	20240213	114200	305215	2180	2180	2180	2180	0
587	20240213	114100	305215	2180	2180	2180	2180	0
588	20240213	114000	305215	2180	2180	2180	2180	0
589	20240213	113900	305215	2180	2180	2180	2180	0
590	20240213	113800	305215	2180	2180	2180	2180	0
591	20240213	113700	305215	2180	2180	2180	2180	0
592	20240213	113600	305215	2180	2180	2180	2180	0
593	20240213	113500	305215	2180	2180	2180	2180	0
594	20240213	113400	305215	2180	2180	2180	2180	0
595	20240213	113300	305215	2180	2180	2180	2180	0
596	20240213	113200	305215	2180	2180	2180	2180	0
597	20240213	113100	305215	2180	2180	2180	2180	0
598	20240213	113000	305215	2180	2180	2180	2180	0
599	20240213	112900	305215	2180	2180	2180	2180	0
600	20240213	112800	305215	2180	2180	2180	2180	0
601	20240213	112700	305215	2180	2180	2180	2180	0
602	20240213	112600	305215	2180	2180	2180	2180	0
603	20240213	112500	305215	2180	2180	2180	2180	0
604	20240213	112400	305215	2180	2180	2180	2180	0
605	20240213	112300	305215	2180	2180	2180	2180	94
606	20240213	112200	100295	2180	2180	2180	2180	0
607	20240213	112100	100295	2180	2180	2180	2180	0
608	20240213	112000	100295	2180	2180	2180	2180	0
609	20240213	111900	100295	2180	2180	2180	2180	0
610	20240213	111800	100295	2180	2180	2180	2180	0
611	20240213	111700	100295	2180	2180	2180	2180	0
612	20240213	111600	100295	2180	2180	2180	2180	0
613	20240213	111500	100295	2180	2180	2180	2180	0
614	20240213	111400	100295	2180	2180	2180	2180	0
615	20240213	111300	100295	2180	2180	2180	2180	0
616	20240213	111200	100295	2180	2180	2180	2180	0
617	20240213	111100	100295	2180	2180	2180	2180	0
618	20240213	111000	100295	2180	2180	2180	2180	0
619	20240213	110900	100295	2180	2180	2180	2180	0
620	20240213	110800	100295	2180	2180	2180	2180	0
621	20240213	110700	100295	2180	2180	2180	2180	0
622	20240213	110600	100295	2180	2180	2180	2180	0
623	20240213	110500	100295	2180	2180	2180	2180	33
624	20240213	110400	28355	2180	2180	2180	2180	0
625	20240213	110300	28355	2180	2180	2180	2180	0
626	20240213	110200	28355	2180	2180	2180	2180	0
627	20240213	110100	28355	2180	2180	2180	2180	0
628	20240213	110000	28355	2180	2180	2180	2180	0
629	20240213	105900	28355	2180	2180	2180	2180	0
630	20240213	105800	28355	2180	2180	2180	2180	0
631	20240213	105700	28355	2180	2180	2180	2180	0
632	20240213	105600	28355	2180	2180	2180	2180	0
633	20240213	105500	28355	2180	2180	2180	2180	0
634	20240213	105400	28355	2180	2180	2180	2180	0
635	20240213	105300	28355	2180	2180	2180	2180	0
636	20240213	105200	28355	2180	2180	2180	2180	0
637	20240213	105100	28355	2180	2180	2180	2180	0
638	20240213	105000	28355	2180	2180	2180	2180	0
639	20240213	104900	28355	2180	2180	2180	2180	0
640	20240213	104800	28355	2180	2180	2180	2180	0
641	20240213	104700	28355	2180	2180	2180	2180	0
642	20240213	104600	28355	2180	2180	2180	2180	0
643	20240213	104500	28355	2180	2180	2180	2180	0
644	20240213	104400	28355	2180	2180	2180	2180	0
645	20240213	104300	28355	2180	2180	2180	2180	0
646	20240213	104200	28355	2180	2180	2180	2180	0
647	20240213	104100	28355	2180	2180	2180	2180	0
648	20240213	104000	28355	2180	2180	2180	2180	0
649	20240213	103900	28355	2180	2180	2180	2180	0
650	20240213	103800	28355	2180	2180	2180	2180	0
651	20240213	103700	28355	2180	2180	2180	2180	0
652	20240213	103600	28355	2180	2180	2180	2180	0
653	20240213	103500	28355	2180	2180	2180	2180	0
654	20240213	103400	28355	2180	2180	2180	2180	0
655	20240213	103300	28355	2180	2180	2180	2180	0
656	20240213	103200	28355	2180	2180	2180	2180	0
657	20240213	103100	28355	2180	2180	2180	2180	0
658	20240213	103000	28355	2180	2180	2180	2180	0
659	20240213	102900	28355	2180	2180	2180	2180	0
660	20240213	102800	28355	2180	2180	2180	2180	0
661	20240213	102700	28355	2180	2180	2180	2180	0
662	20240213	102600	28355	2180	2180	2180	2180	0
663	20240213	102500	28355	2180	2180	2180	2180	0
664	20240213	102400	28355	2180	2180	2180	2180	0
665	20240213	102300	28355	2180	2180	2180	2180	0
666	20240213	102200	28355	2180	2180	2180	2180	0
667	20240213	102100	28355	2180	2180	2180	2180	0
668	20240213	102000	28355	2180	2180	2180	2180	0
669	20240213	101900	28355	2180	2180	2180	2180	0
670	20240213	101800	28355	2180	2180	2180	2180	0
671	20240213	101700	28355	2180	2180	2180	2180	0
672	20240213	101600	28355	2180	2180	2180	2180	0
673	20240213	101500	28355	2180	2180	2180	2180	0
674	20240213	101400	28355	2180	2180	2180	2180	0
675	20240213	101300	28355	2180	2180	2180	2180	0
676	20240213	101200	28355	2180	2180	2180	2180	0
677	20240213	101100	28355	2180	2180	2180	2180	0
678	20240213	101000	28355	2180	2180	2180	2180	0
679	20240213	100900	28355	2180	2180	2180	2180	0
680	20240213	100800	28355	2180	2180	2180	2180	0
681	20240213	100700	28355	2180	2180	2180	2180	0
682	20240213	100600	28355	2180	2180	2180	2180	0
683	20240213	100500	28355	2180	2180	2180	2180	0
684	20240213	100400	28355	2180	2180	2180	2180	0
685	20240213	100300	28355	2180	2180	2180	2180	0
686	20240213	100200	28355	2180	2180	2180	2180	0
687	20240213	100100	28355	2180	2180	2180	2180	0
688	20240213	100000	28355	2180	2180	2180	2180	0
689	20240213	095900	28355	2180	2180	2180	2180	0
690	20240213	095800	28355	2180	2180	2180	2180	7
691	20240213	095700	13095	2195	2195	2195	2195	0
692	20240213	095600	13095	2195	2195	2195	2195	0
693	20240213	095500	13095	2195	2195	2195	2195	0
694	20240213	095400	13095	2195	2195	2195	2195	0
695	20240213	095300	13095	2195	2195	2195	2195	0
696	20240213	095200	13095	2195	2195	2195	2195	0
697	20240213	095100	13095	2195	2195	2195	2195	0
698	20240213	095000	13095	2195	2195	2195	2195	0
699	20240213	094900	13095	2195	2195	2195	2195	0
700	20240213	094800	13095	2195	2195	2195	2195	1
701	20240213	094700	10900	2180	2180	2180	2180	0
702	20240213	094600	10900	2180	2180	2180	2180	0
703	20240213	094500	10900	2180	2180	2180	2180	0
704	20240213	094400	10900	2180	2180	2180	2180	0
705	20240213	094300	10900	2180	2180	2180	2180	0
706	20240213	094200	10900	2180	2180	2180	2180	0
707	20240213	094100	10900	2180	2180	2180	2180	0
708	20240213	094000	10900	2180	2180	2180	2180	0
709	20240213	093900	10900	2180	2180	2180	2180	0
710	20240213	093800	10900	2180	2180	2180	2180	0
711	20240213	093700	10900	2180	2180	2180	2180	0
712	20240213	093600	10900	2180	2180	2180	2180	0
713	20240213	093500	10900	2180	2180	2180	2180	0
714	20240213	093400	10900	2180	2180	2180	2180	0
715	20240213	093300	10900	2180	2180	2180	2180	0
716	20240213	093200	10900	2180	2180	2180	2180	0
717	20240213	093100	10900	2180	2180	2180	2180	0
718	20240213	093000	10900	2180	2180	2180	2180	0
719	20240213	092900	10900	2180	2180	2180	2180	0
720	20240213	092800	10900	2180	2180	2180	2180	0
721	20240213	092700	10900	2180	2180	2180	2180	0
722	20240213	092600	10900	2180	2180	2180	2180	0
723	20240213	092500	10900	2180	2180	2180	2180	0
724	20240213	092400	10900	2180	2180	2180	2180	0
725	20240213	092300	10900	2180	2180	2180	2180	0
726	20240213	092200	10900	2180	2180	2180	2180	0
727	20240213	092100	10900	2180	2180	2180	2180	0
728	20240213	092000	10900	2180	2180	2180	2180	0
729	20240213	091900	10900	2180	2180	2180	2180	0
730	20240213	091800	10900	2180	2180	2180	2180	0
731	20240213	091700	10900	2180	2180	2180	2180	0
732	20240213	091600	10900	2180	2180	2180	2180	0
733	20240213	091500	10900	2180	2180	2180	2180	0
734	20240213	091400	10900	2180	2180	2180	2180	0
735	20240213	091300	10900	2180	2180	2180	2180	0
736	20240213	091200	10900	2180	2180	2180	2180	0
737	20240213	091100	10900	2180	2180	2180	2180	0
738	20240213	091000	10900	2180	2180	2180	2180	0
739	20240213	090900	10900	2180	2180	2180	2180	5
740	20240213	090800	0	2180	2180	2180	2180	0
741	20240213	090700	0	2180	2180	2180	2180	0
742	20240213	090600	0	2180	2180	2180	2180	0
743	20240213	090500	0	2180	2180	2180	2180	0
744	20240213	090400	0	2180	2180	2180	2180	0
745	20240213	090300	0	2180	2180	2180	2180	0
746	20240213	090200	0	2180	2180	2180	2180	0
747	20240213	090100	0	2180	2180	2180	2180	0
748	20240213	090000	0	2180	2180	2180	2180	0