KissMeData/236340/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	203700	17093145	4495	4400	4495	4400	12
3	20240213	203600	17093145	4495	4495	4495	4495	0
4	20240213	203500	17093145	4495	4495	4495	4495	0
5	20240213	203400	17093145	4495	4495	4495	4495	0
6	20240213	203300	17093145	4495	4495	4495	4495	0
7	20240213	203200	17093145	4495	4495	4495	4495	0
8	20240213	203100	17093145	4495	4495	4495	4495	0
9	20240213	203000	17093145	4495	4495	4495	4495	0
10	20240213	202900	17093145	4495	4495	4495	4495	0
11	20240213	202800	17093145	4495	4495	4495	4495	0
12	20240213	202700	17093145	4495	4495	4495	4495	0
13	20240213	202600	17093145	4495	4495	4495	4495	0
14	20240213	202500	17093145	4495	4495	4495	4495	0
15	20240213	202400	17093145	4495	4495	4495	4495	0
16	20240213	202300	17093145	4495	4495	4495	4495	0
17	20240213	202200	17093145	4495	4495	4495	4495	0
18	20240213	202100	17093145	4495	4495	4495	4495	0
19	20240213	202000	17093145	4495	4495	4495	4495	0
20	20240213	201900	17093145	4495	4495	4495	4495	0
21	20240213	201800	17093145	4495	4495	4495	4495	0
22	20240213	201700	17093145	4495	4495	4495	4495	0
23	20240213	201600	17093145	4495	4495	4495	4495	0
24	20240213	201500	17093145	4495	4495	4495	4495	0
25	20240213	201400	17093145	4495	4495	4495	4495	0
26	20240213	201300	17093145	4495	4495	4495	4495	0
27	20240213	201200	17093145	4495	4495	4495	4495	0
28	20240213	201100	17093145	4495	4495	4495	4495	0
29	20240213	201000	17093145	4495	4495	4495	4495	0
30	20240213	200900	17093145	4495	4495	4495	4495	0
31	20240213	200800	17093145	4495	4495	4495	4495	0
32	20240213	200700	17093145	4495	4400	4495	4400	12
33	20240213	200600	17093145	4495	4495	4495	4495	0
34	20240213	200500	17093145	4495	4495	4495	4495	0
35	20240213	200400	17093145	4495	4495	4495	4495	0
36	20240213	200300	17093145	4495	4495	4495	4495	0
37	20240213	200200	17093145	4495	4495	4495	4495	0
38	20240213	200100	17093145	4495	4495	4495	4495	0
39	20240213	200000	17093145	4495	4495	4495	4495	0
40	20240213	195900	17093145	4495	4495	4495	4495	0
41	20240213	195800	17093145	4495	4495	4495	4495	0
42	20240213	195700	17093145	4495	4495	4495	4495	0
43	20240213	195600	17093145	4495	4495	4495	4495	0
44	20240213	195500	17093145	4495	4495	4495	4495	0
45	20240213	195400	17093145	4495	4495	4495	4495	0
46	20240213	195300	17093145	4495	4495	4495	4495	0
47	20240213	195200	17093145	4495	4495	4495	4495	0
48	20240213	195100	17093145	4495	4495	4495	4495	0
49	20240213	195000	17093145	4495	4495	4495	4495	0
50	20240213	194900	17093145	4495	4495	4495	4495	0
51	20240213	194800	17093145	4495	4495	4495	4495	0
52	20240213	194700	17093145	4495	4495	4495	4495	0
53	20240213	194600	17093145	4495	4495	4495	4495	0
54	20240213	194500	17093145	4495	4495	4495	4495	0
55	20240213	194400	17093145	4495	4495	4495	4495	0
56	20240213	194300	17093145	4495	4495	4495	4495	0
57	20240213	194200	17093145	4495	4495	4495	4495	0
58	20240213	194100	17093145	4495	4495	4495	4495	0
59	20240213	194000	17093145	4495	4495	4495	4495	0
60	20240213	193900	17093145	4495	4495	4495	4495	0
61	20240213	193800	17093145	4495	4495	4495	4495	0
62	20240213	193700	17093145	4495	4400	4495	4400	12
63	20240213	193600	17093145	4495	4495	4495	4495	0
64	20240213	193500	17093145	4495	4495	4495	4495	0
65	20240213	193400	17093145	4495	4495	4495	4495	0
66	20240213	193300	17093145	4495	4495	4495	4495	0
67	20240213	193200	17093145	4495	4495	4495	4495	0
68	20240213	193100	17093145	4495	4495	4495	4495	0
69	20240213	193000	17093145	4495	4495	4495	4495	0
70	20240213	192900	17093145	4495	4495	4495	4495	0
71	20240213	192800	17093145	4495	4495	4495	4495	0
72	20240213	192700	17093145	4495	4495	4495	4495	0
73	20240213	192600	17093145	4495	4495	4495	4495	0
74	20240213	192500	17093145	4495	4495	4495	4495	0
75	20240213	192400	17093145	4495	4495	4495	4495	0
76	20240213	192300	17093145	4495	4495	4495	4495	0
77	20240213	192200	17093145	4495	4495	4495	4495	0
78	20240213	192100	17093145	4495	4495	4495	4495	0
79	20240213	192000	17093145	4495	4495	4495	4495	0
80	20240213	191900	17093145	4495	4495	4495	4495	0
81	20240213	191800	17093145	4495	4495	4495	4495	0
82	20240213	191700	17093145	4495	4495	4495	4495	0
83	20240213	191600	17093145	4495	4495	4495	4495	0
84	20240213	191500	17093145	4495	4495	4495	4495	0
85	20240213	191400	17093145	4495	4495	4495	4495	0
86	20240213	191300	17093145	4495	4495	4495	4495	0
87	20240213	191200	17093145	4495	4495	4495	4495	0
88	20240213	191100	17093145	4495	4495	4495	4495	0
89	20240213	191000	17093145	4495	4495	4495	4495	0
90	20240213	190900	17093145	4495	4495	4495	4495	0
91	20240213	190800	17093145	4495	4495	4495	4495	0
92	20240213	190700	17093145	4495	4400	4495	4400	12
93	20240213	190600	17093145	4495	4495	4495	4495	0
94	20240213	190500	17093145	4495	4495	4495	4495	0
95	20240213	190400	17093145	4495	4495	4495	4495	0
96	20240213	190300	17093145	4495	4495	4495	4495	0
97	20240213	190200	17093145	4495	4495	4495	4495	0
98	20240213	190100	17093145	4495	4495	4495	4495	0
99	20240213	190000	17093145	4495	4495	4495	4495	0
100	20240213	185900	17093145	4495	4495	4495	4495	0
101	20240213	185800	17093145	4495	4495	4495	4495	0
102	20240213	185700	17093145	4495	4495	4495	4495	0
103	20240213	185600	17093145	4495	4495	4495	4495	0
104	20240213	185500	17093145	4495	4495	4495	4495	0
105	20240213	185400	17093145	4495	4495	4495	4495	0
106	20240213	185300	17093145	4495	4495	4495	4495	0
107	20240213	185200	17093145	4495	4495	4495	4495	0
108	20240213	185100	17093145	4495	4495	4495	4495	0
109	20240213	185000	17093145	4495	4495	4495	4495	0
110	20240213	184900	17093145	4495	4495	4495	4495	0
111	20240213	184800	17093145	4495	4495	4495	4495	0
112	20240213	184700	17093145	4495	4495	4495	4495	0
113	20240213	184600	17093145	4495	4495	4495	4495	0
114	20240213	184500	17093145	4495	4495	4495	4495	0
115	20240213	184400	17093145	4495	4495	4495	4495	0
116	20240213	184300	17093145	4495	4495	4495	4495	0
117	20240213	184200	17093145	4495	4495	4495	4495	0
118	20240213	184100	17093145	4495	4495	4495	4495	0
119	20240213	184000	17093145	4495	4495	4495	4495	0
120	20240213	183900	17093145	4495	4495	4495	4495	0
121	20240213	183800	17093145	4495	4495	4495	4495	0
122	20240213	183700	17093145	4495	4400	4495	4400	12
123	20240213	183600	17093145	4495	4495	4495	4495	0
124	20240213	183500	17093145	4495	4495	4495	4495	0
125	20240213	183400	17093145	4495	4495	4495	4495	0
126	20240213	183300	17093145	4495	4495	4495	4495	0
127	20240213	183200	17093145	4495	4495	4495	4495	0
128	20240213	183100	17093145	4495	4495	4495	4495	0
129	20240213	183000	17093145	4495	4495	4495	4495	0
130	20240213	182900	17093145	4495	4495	4495	4495	0
131	20240213	182800	17093145	4495	4495	4495	4495	0
132	20240213	182700	17093145	4495	4495	4495	4495	0
133	20240213	182600	17093145	4495	4495	4495	4495	0
134	20240213	182500	17093145	4495	4495	4495	4495	0
135	20240213	182400	17093145	4495	4495	4495	4495	0
136	20240213	182300	17093145	4495	4495	4495	4495	0
137	20240213	182200	17093145	4495	4495	4495	4495	0
138	20240213	182100	17093145	4495	4495	4495	4495	0
139	20240213	182000	17093145	4495	4495	4495	4495	0
140	20240213	181900	17093145	4495	4495	4495	4495	0
141	20240213	181800	17093145	4495	4495	4495	4495	0
142	20240213	181700	17093145	4495	4495	4495	4495	0
143	20240213	181600	17093145	4495	4495	4495	4495	0
144	20240213	181500	17093145	4495	4495	4495	4495	0
145	20240213	181400	17093145	4495	4495	4495	4495	0
146	20240213	181300	17093145	4495	4495	4495	4495	0
147	20240213	181200	17093145	4495	4495	4495	4495	0
148	20240213	181100	17093145	4495	4495	4495	4495	0
149	20240213	181000	17093145	4495	4495	4495	4495	0
150	20240213	180900	17093145	4495	4495	4495	4495	0
151	20240213	180800	17093145	4495	4495	4495	4495	0
152	20240213	180700	17093145	4495	4400	4495	4400	12
153	20240213	180600	17093145	4495	4495	4495	4495	0
154	20240213	180500	17093145	4495	4495	4495	4495	0
155	20240213	180400	17093145	4495	4495	4495	4495	0
156	20240213	180300	17093145	4495	4495	4495	4495	0
157	20240213	180200	17093145	4495	4495	4495	4495	0
158	20240213	180100	17093145	4495	4495	4495	4495	0
159	20240213	180000	17093145	4495	4495	4495	4495	0
160	20240213	175900	17093145	4495	4495	4495	4495	0
161	20240213	175800	17093145	4495	4495	4495	4495	0
162	20240213	175700	17093145	4495	4495	4495	4495	0
163	20240213	175600	17093145	4495	4495	4495	4495	0
164	20240213	175500	17093145	4495	4495	4495	4495	0
165	20240213	175400	17093145	4495	4495	4495	4495	0
166	20240213	175300	17093145	4495	4495	4495	4495	0
167	20240213	175200	17093145	4495	4495	4495	4495	0
168	20240213	175100	17093145	4495	4495	4495	4495	0
169	20240213	175000	17093145	4495	4495	4495	4495	0
170	20240213	174900	17093145	4495	4495	4495	4495	0
171	20240213	174800	17093145	4495	4495	4495	4495	0
172	20240213	174700	17093145	4495	4495	4495	4495	0
173	20240213	174600	17093145	4495	4495	4495	4495	0
174	20240213	174500	17093145	4495	4495	4495	4495	0
175	20240213	174400	17093145	4495	4495	4495	4495	0
176	20240213	174300	17093145	4495	4495	4495	4495	0
177	20240213	174200	17093145	4495	4495	4495	4495	0
178	20240213	174100	17093145	4495	4495	4495	4495	0
179	20240213	174000	17093145	4495	4495	4495	4495	0
180	20240213	173900	17093145	4495	4495	4495	4495	0
181	20240213	173800	17093145	4495	4495	4495	4495	0
182	20240213	173700	17093145	4495	4400	4495	4400	12
183	20240213	173600	17093145	4495	4495	4495	4495	0
184	20240213	173500	17093145	4495	4495	4495	4495	0
185	20240213	173400	17093145	4495	4495	4495	4495	0
186	20240213	173300	17093145	4495	4495	4495	4495	0
187	20240213	173200	17093145	4495	4495	4495	4495	0
188	20240213	173100	17093145	4495	4495	4495	4495	0
189	20240213	173000	17093145	4495	4495	4495	4495	0
190	20240213	172900	17093145	4495	4495	4495	4495	0
191	20240213	172800	17093145	4495	4495	4495	4495	0
192	20240213	172700	17093145	4495	4495	4495	4495	0
193	20240213	172600	17093145	4495	4495	4495	4495	0
194	20240213	172500	17093145	4495	4495	4495	4495	0
195	20240213	172400	17093145	4495	4495	4495	4495	0
196	20240213	172300	17093145	4495	4495	4495	4495	0
197	20240213	172200	17093145	4495	4495	4495	4495	0
198	20240213	172100	17093145	4495	4495	4495	4495	0
199	20240213	172000	17093145	4495	4495	4495	4495	0
200	20240213	171900	17093145	4495	4495	4495	4495	0
201	20240213	171800	17093145	4495	4495	4495	4495	0
202	20240213	171700	17093145	4495	4495	4495	4495	0
203	20240213	171600	17093145	4495	4495	4495	4495	0
204	20240213	171500	17093145	4495	4495	4495	4495	0
205	20240213	171400	17093145	4495	4495	4495	4495	0
206	20240213	171300	17093145	4495	4495	4495	4495	0
207	20240213	171200	17093145	4495	4495	4495	4495	0
208	20240213	171100	17093145	4495	4495	4495	4495	0
209	20240213	171000	17093145	4495	4495	4495	4495	0
210	20240213	170900	17093145	4495	4495	4495	4495	0
211	20240213	170800	17093145	4495	4495	4495	4495	0
212	20240213	170700	17093145	4495	4400	4495	4400	12
213	20240213	170600	17093145	4495	4495	4495	4495	0
214	20240213	170500	17093145	4495	4495	4495	4495	0
215	20240213	170400	17093145	4495	4495	4495	4495	0
216	20240213	170300	17093145	4495	4495	4495	4495	0
217	20240213	170200	17093145	4495	4495	4495	4495	0
218	20240213	170100	17093145	4495	4495	4495	4495	0
219	20240213	170000	17093145	4495	4495	4495	4495	0
220	20240213	165900	17093145	4495	4495	4495	4495	0
221	20240213	165800	17093145	4495	4495	4495	4495	0
222	20240213	165700	17093145	4495	4495	4495	4495	0
223	20240213	165600	17093145	4495	4495	4495	4495	0
224	20240213	165500	17093145	4495	4495	4495	4495	0
225	20240213	165400	17093145	4495	4495	4495	4495	0
226	20240213	165300	17093145	4495	4495	4495	4495	0
227	20240213	165200	17093145	4495	4495	4495	4495	0
228	20240213	165100	17093145	4495	4495	4495	4495	0
229	20240213	165000	17093145	4495	4495	4495	4495	0
230	20240213	164900	17093145	4495	4495	4495	4495	0
231	20240213	164800	17093145	4495	4495	4495	4495	0
232	20240213	164700	17093145	4495	4495	4495	4495	0
233	20240213	164600	17093145	4495	4495	4495	4495	0
234	20240213	164500	17093145	4495	4495	4495	4495	0
235	20240213	164400	17093145	4495	4495	4495	4495	0
236	20240213	164300	17093145	4495	4495	4495	4495	0
237	20240213	164200	17093145	4495	4495	4495	4495	0
238	20240213	164100	17093145	4495	4495	4495	4495	0
239	20240213	164000	17093145	4495	4495	4495	4495	0
240	20240213	163900	17093145	4495	4495	4495	4495	0
241	20240213	163800	17093145	4495	4495	4495	4495	0
242	20240213	163700	17093145	4495	4400	4495	4400	12
243	20240213	163600	17093145	4495	4495	4495	4495	0
244	20240213	163500	17093145	4495	4495	4495	4495	0
245	20240213	163400	17093145	4495	4495	4495	4495	0
246	20240213	163300	17093145	4495	4495	4495	4495	0
247	20240213	163200	17093145	4495	4495	4495	4495	0
248	20240213	163100	17093145	4495	4495	4495	4495	0
249	20240213	163000	17093145	4495	4495	4495	4495	0
250	20240213	162900	17093145	4495	4495	4495	4495	0
251	20240213	162800	17093145	4495	4495	4495	4495	0
252	20240213	162700	17093145	4495	4495	4495	4495	0
253	20240213	162600	17093145	4495	4495	4495	4495	0
254	20240213	162500	17093145	4495	4495	4495	4495	0
255	20240213	162400	17093145	4495	4495	4495	4495	0
256	20240213	162300	17093145	4495	4495	4495	4495	0
257	20240213	162200	17093145	4495	4495	4495	4495	0
258	20240213	162100	17093145	4495	4495	4495	4495	0
259	20240213	162000	17093145	4495	4495	4495	4495	0
260	20240213	161900	17093145	4495	4495	4495	4495	0
261	20240213	161800	17093145	4495	4495	4495	4495	0
262	20240213	161700	17093145	4495	4495	4495	4495	0
263	20240213	161600	17093145	4495	4495	4495	4495	0
264	20240213	161500	17093145	4495	4495	4495	4495	0
265	20240213	161400	17093145	4495	4495	4495	4495	0
266	20240213	161300	17093145	4495	4495	4495	4495	0
267	20240213	161200	17093145	4495	4495	4495	4495	0
268	20240213	161100	17093145	4495	4495	4495	4495	0
269	20240213	161000	17093145	4495	4495	4495	4495	0
270	20240213	160900	17093145	4495	4495	4495	4495	0
271	20240213	160800	17093145	4495	4495	4495	4495	0
272	20240213	160700	17093145	4495	4400	4495	4400	12
273	20240213	160600	17093145	4495	4495	4495	4495	0
274	20240213	160500	17093145	4495	4495	4495	4495	0
275	20240213	160400	17093145	4495	4495	4495	4495	0
276	20240213	160300	17093145	4495	4495	4495	4495	0
277	20240213	160200	17093145	4495	4495	4495	4495	0
278	20240213	160100	17093145	4495	4495	4495	4495	0
279	20240213	160000	17093145	4495	4495	4495	4495	0
280	20240213	155900	17093145	4495	4495	4495	4495	0
281	20240213	155800	17093145	4495	4495	4495	4495	0
282	20240213	155700	17093145	4495	4495	4495	4495	0
283	20240213	155600	17093145	4495	4495	4495	4495	0
284	20240213	155500	17093145	4495	4495	4495	4495	0
285	20240213	155400	17093145	4495	4495	4495	4495	0
286	20240213	155300	17093145	4495	4495	4495	4495	0
287	20240213	155200	17093145	4495	4495	4495	4495	0
288	20240213	155100	17093145	4495	4495	4495	4495	0
289	20240213	155000	17093145	4495	4495	4495	4495	0
290	20240213	154900	17093145	4495	4495	4495	4495	0
291	20240213	154800	17093145	4495	4495	4495	4495	0
292	20240213	154700	17093145	4495	4495	4495	4495	0
293	20240213	154600	17093145	4495	4495	4495	4495	0
294	20240213	154500	17093145	4495	4495	4495	4495	0
295	20240213	154400	17093145	4495	4495	4495	4495	0
296	20240213	154300	17093145	4495	4495	4495	4495	0
297	20240213	154200	17093145	4495	4495	4495	4495	0
298	20240213	154100	17093145	4495	4495	4495	4495	0
299	20240213	154000	17093145	4495	4495	4495	4495	0
300	20240213	153900	17093145	4495	4495	4495	4495	0
301	20240213	153800	17093145	4495	4495	4495	4495	0
302	20240213	153700	17093145	4495	4400	4495	4400	12
303	20240213	153600	17093145	4495	4495	4495	4495	0
304	20240213	153500	17093145	4495	4495	4495	4495	0
305	20240213	153400	17093145	4495	4495	4495	4495	0
306	20240213	153300	17093145	4495	4495	4495	4495	0
307	20240213	153200	17093145	4495	4495	4495	4495	0
308	20240213	153100	17093145	4495	4495	4495	4495	0
309	20240213	153000	17093145	4495	4495	4495	4495	0
310	20240213	152900	17093145	4495	4495	4495	4495	0
311	20240213	152800	17093145	4495	4495	4495	4495	0
312	20240213	152700	17093145	4495	4495	4495	4495	0
313	20240213	152600	17093145	4495	4495	4495	4495	0
314	20240213	152500	17093145	4495	4495	4495	4495	0
315	20240213	152400	17093145	4495	4495	4495	4495	0
316	20240213	152300	17093145	4495	4495	4495	4495	0
317	20240213	152200	17093145	4495	4495	4495	4495	0
318	20240213	152100	17093145	4495	4495	4495	4495	0
319	20240213	152000	17093145	4495	4495	4495	4495	0
320	20240213	151900	17093145	4495	4495	4495	4495	0
321	20240213	151800	17093145	4495	4495	4495	4495	0
322	20240213	151700	17093145	4495	4495	4495	4495	0
323	20240213	151600	17093145	4495	4495	4495	4495	0
324	20240213	151500	17093145	4495	4495	4495	4495	0
325	20240213	151400	17093145	4495	4495	4495	4495	0
326	20240213	151300	17093145	4495	4495	4495	4495	0
327	20240213	151200	17093145	4495	4495	4495	4495	0
328	20240213	151100	17093145	4495	4495	4495	4495	0
329	20240213	151000	17093145	4495	4495	4495	4495	0
330	20240213	150900	17093145	4495	4495	4495	4495	0
331	20240213	150800	17093145	4495	4495	4495	4495	0
332	20240213	150700	17093145	4495	4400	4495	4400	12
333	20240213	150600	17040155	4495	4495	4495	4495	0
334	20240213	150500	17040155	4495	4495	4495	4495	0
335	20240213	150400	17040155	4495	4495	4495	4495	0
336	20240213	150300	17040155	4495	4495	4495	4495	0
337	20240213	150200	17040155	4495	4495	4495	4495	0
338	20240213	150100	17040155	4495	4495	4495	4495	0
339	20240213	150000	17040155	4495	4495	4495	4495	0
340	20240213	145900	17040155	4495	4495	4495	4495	0
341	20240213	145800	17040155	4495	4495	4495	4495	0
342	20240213	145700	17040155	4495	4495	4495	4495	0
343	20240213	145600	17040155	4495	4495	4495	4495	0
344	20240213	145500	17040155	4495	4495	4495	4495	0
345	20240213	145400	17040155	4495	4495	4495	4495	0
346	20240213	145300	17040155	4495	4495	4495	4495	0
347	20240213	145200	17040155	4495	4495	4495	4495	0
348	20240213	145100	17040155	4495	4495	4495	4495	0
349	20240213	145000	17040155	4495	4495	4495	4495	0
350	20240213	144900	17040155	4495	4495	4495	4495	0
351	20240213	144800	17040155	4495	4495	4495	4495	0
352	20240213	144700	17040155	4495	4495	4495	4495	0
353	20240213	144600	17040155	4495	4495	4495	4495	0
354	20240213	144500	17040155	4495	4495	4495	4495	0
355	20240213	144400	17040155	4495	4495	4495	4495	0
356	20240213	144300	17040155	4495	4495	4495	4495	0
357	20240213	144200	17040155	4495	4495	4495	4495	0
358	20240213	144100	17040155	4495	4495	4495	4495	0
359	20240213	144000	17040155	4495	4495	4495	4495	0
360	20240213	143900	17040155	4495	4495	4495	4495	0
361	20240213	143800	17040155	4495	4495	4495	4495	0
362	20240213	143700	17040155	4495	4495	4495	4495	0
363	20240213	143600	17040155	4495	4495	4495	4495	0
364	20240213	143500	17040155	4495	4495	4495	4495	0
365	20240213	143400	17040155	4495	4495	4495	4495	0
366	20240213	143300	17040155	4495	4495	4495	4495	0
367	20240213	143200	17040155	4495	4495	4495	4495	0
368	20240213	143100	17040155	4495	4495	4495	4495	0
369	20240213	143000	17040155	4495	4495	4495	4495	0
370	20240213	142900	17040155	4495	4495	4495	4495	0
371	20240213	142800	17040155	4495	4495	4495	4495	0
372	20240213	142700	17040155	4495	4495	4495	4495	0
373	20240213	142600	17040155	4495	4495	4495	4495	0
374	20240213	142500	17040155	4495	4495	4495	4495	0
375	20240213	142400	17040155	4495	4495	4495	4495	0
376	20240213	142300	17040155	4495	4495	4495	4495	0
377	20240213	142200	17040155	4495	4495	4495	4495	0
378	20240213	142100	17040155	4495	4495	4495	4495	0
379	20240213	142000	17040155	4495	4495	4495	4495	0
380	20240213	141900	17040155	4495	4495	4495	4495	0
381	20240213	141800	17040155	4495	4495	4495	4495	0
382	20240213	141700	17040155	4495	4495	4495	4495	0
383	20240213	141600	17040155	4495	4495	4495	4495	0
384	20240213	141500	17040155	4495	4495	4495	4495	0
385	20240213	141400	17040155	4495	4495	4495	4495	0
386	20240213	141300	17040155	4495	4495	4495	4495	0
387	20240213	141200	17040155	4495	4495	4495	4495	0
388	20240213	141100	17040155	4495	4495	4495	4495	0
389	20240213	141000	17040155	4495	4495	4495	4495	0
390	20240213	140900	17040155	4495	4495	4495	4495	0
391	20240213	140800	17040155	4495	4495	4495	4495	1
392	20240213	140700	17035660	4200	4200	4200	4200	0
393	20240213	140600	17035660	4200	4500	4500	4200	2491
394	20240213	140500	6567135	4410	4410	4410	4410	0
395	20240213	140400	6567135	4410	4410	4410	4410	0
396	20240213	140300	6567135	4410	4410	4410	4410	0
397	20240213	140200	6567135	4410	4410	4410	4410	0
398	20240213	140100	6567135	4410	4410	4410	4410	0
399	20240213	140000	6567135	4410	4410	4410	4410	0
400	20240213	135900	6567135	4410	4410	4410	4410	0
401	20240213	135800	6567135	4410	4410	4410	4410	10
402	20240213	135700	6523035	4205	4205	4205	4205	0
403	20240213	135600	6523035	4205	4205	4205	4205	0
404	20240213	135500	6523035	4205	4205	4205	4205	0
405	20240213	135400	6523035	4205	4205	4205	4205	0
406	20240213	135300	6523035	4205	4205	4205	4205	0
407	20240213	135200	6523035	4205	4205	4205	4205	0
408	20240213	135100	6523035	4205	4205	4205	4205	0
409	20240213	135000	6523035	4205	4205	4205	4205	0
410	20240213	134900	6523035	4205	4205	4205	4205	0
411	20240213	134800	6523035	4205	4205	4205	4205	0
412	20240213	134700	6523035	4205	4205	4205	4205	0
413	20240213	134600	6523035	4205	4205	4205	4205	0
414	20240213	134500	6523035	4205	4205	4205	4205	0
415	20240213	134400	6523035	4205	4205	4205	4205	0
416	20240213	134300	6523035	4205	4205	4205	4205	0
417	20240213	134200	6523035	4205	4205	4205	4205	0
418	20240213	134100	6523035	4205	4205	4205	4205	0
419	20240213	134000	6523035	4205	4205	4205	4205	0
420	20240213	133900	6523035	4205	4205	4205	4205	130
421	20240213	133800	5976385	4205	4205	4205	4205	0
422	20240213	133700	5976385	4205	4300	4300	4205	510
423	20240213	133600	3830885	4400	4400	4400	4400	10
424	20240213	133500	3786885	4500	4500	4500	4500	0
425	20240213	133400	3786885	4500	4500	4500	4500	0
426	20240213	133300	3786885	4500	4500	4500	4500	0
427	20240213	133200	3786885	4500	4500	4500	4500	0
428	20240213	133100	3786885	4500	4500	4500	4500	0
429	20240213	133000	3786885	4500	4500	4500	4500	0
430	20240213	132900	3786885	4500	4500	4500	4500	0
431	20240213	132800	3786885	4500	4500	4500	4500	0
432	20240213	132700	3786885	4500	4500	4500	4500	0
433	20240213	132600	3786885	4500	4500	4500	4500	0
434	20240213	132500	3786885	4500	4500	4500	4500	0
435	20240213	132400	3786885	4500	4500	4500	4500	0
436	20240213	132300	3786885	4500	4500	4500	4500	0
437	20240213	132200	3786885	4500	4500	4500	4500	0
438	20240213	132100	3786885	4500	4500	4500	4500	0
439	20240213	132000	3786885	4500	4500	4500	4500	0
440	20240213	131900	3786885	4500	4500	4500	4500	0
441	20240213	131800	3786885	4500	4500	4500	4500	0
442	20240213	131700	3786885	4500	4500	4500	4500	0
443	20240213	131600	3786885	4500	4500	4500	4500	0
444	20240213	131500	3786885	4500	4500	4500	4500	0
445	20240213	131400	3786885	4500	4500	4500	4500	0
446	20240213	131300	3786885	4500	4500	4500	4500	0
447	20240213	131200	3786885	4500	4500	4500	4500	0
448	20240213	131100	3786885	4500	4500	4500	4500	0
449	20240213	131000	3786885	4500	4500	4500	4500	0
450	20240213	130900	3786885	4500	4500	4500	4500	0
451	20240213	130800	3786885	4500	4500	4500	4500	0
452	20240213	130700	3786885	4500	4500	4500	4500	0
453	20240213	130600	3786885	4500	4500	4500	4500	0
454	20240213	130500	3786885	4500	4500	4500	4500	0
455	20240213	130400	3786885	4500	4500	4500	4500	0
456	20240213	130300	3786885	4500	4500	4500	4500	0
457	20240213	130200	3786885	4500	4500	4500	4500	0
458	20240213	130100	3786885	4500	4500	4500	4500	0
459	20240213	130000	3786885	4500	4500	4500	4500	0
460	20240213	125900	3786885	4500	4500	4500	4500	0
461	20240213	125800	3786885	4500	4500	4500	4500	0
462	20240213	125700	3786885	4500	4500	4500	4500	0
463	20240213	125600	3786885	4500	4500	4500	4500	0
464	20240213	125500	3786885	4500	4500	4500	4500	0
465	20240213	125400	3786885	4500	4500	4500	4500	0
466	20240213	125300	3786885	4500	4500	4500	4500	0
467	20240213	125200	3786885	4500	4500	4500	4500	0
468	20240213	125100	3786885	4500	4500	4500	4500	0
469	20240213	125000	3786885	4500	4500	4500	4500	0
470	20240213	124900	3786885	4500	4500	4500	4500	0
471	20240213	124800	3786885	4500	4500	4500	4500	0
472	20240213	124700	3786885	4500	4500	4500	4500	0
473	20240213	124600	3786885	4500	4500	4500	4500	0
474	20240213	124500	3786885	4500	4500	4500	4500	0
475	20240213	124400	3786885	4500	4500	4500	4500	0
476	20240213	124300	3786885	4500	4500	4500	4500	0
477	20240213	124200	3786885	4500	4500	4500	4500	0
478	20240213	124100	3786885	4500	4500	4500	4500	0
479	20240213	124000	3786885	4500	4500	4500	4500	0
480	20240213	123900	3786885	4500	4500	4500	4500	0
481	20240213	123800	3786885	4500	4500	4500	4500	0
482	20240213	123700	3786885	4500	4500	4500	4500	0
483	20240213	123600	3786885	4500	4500	4500	4500	0
484	20240213	123500	3786885	4500	4500	4500	4500	0
485	20240213	123400	3786885	4500	4500	4500	4500	0
486	20240213	123300	3786885	4500	4500	4500	4500	0
487	20240213	123200	3786885	4500	4500	4500	4500	0
488	20240213	123100	3786885	4500	4500	4500	4500	0
489	20240213	123000	3786885	4500	4500	4500	4500	0
490	20240213	122900	3786885	4500	4500	4500	4500	50
491	20240213	122800	3561885	4500	4500	4500	4500	0
492	20240213	122700	3561885	4500	4500	4500	4500	0
493	20240213	122600	3561885	4500	4500	4500	4500	0
494	20240213	122500	3561885	4500	4500	4500	4500	0
495	20240213	122400	3561885	4500	4500	4500	4500	0
496	20240213	122300	3561885	4500	4500	4500	4500	0
497	20240213	122200	3561885	4500	4500	4500	4500	0
498	20240213	122100	3561885	4500	4500	4500	4500	0
499	20240213	122000	3561885	4500	4500	4500	4500	0
500	20240213	121900	3561885	4500	4500	4500	4500	0
501	20240213	121800	3561885	4500	4500	4500	4500	0
502	20240213	121700	3561885	4500	4500	4500	4500	0
503	20240213	121600	3561885	4500	4500	4500	4500	4
504	20240213	121500	3543885	4500	4500	4500	4500	0
505	20240213	121400	3543885	4500	4500	4500	4500	0
506	20240213	121300	3543885	4500	4500	4500	4500	0
507	20240213	121200	3543885	4500	4500	4500	4500	0
508	20240213	121100	3543885	4500	4500	4500	4500	0
509	20240213	121000	3543885	4500	4500	4500	4500	0
510	20240213	120900	3543885	4500	4500	4500	4500	70
511	20240213	120800	3228885	4500	4500	4500	4500	0
512	20240213	120700	3228885	4500	4500	4500	4500	0
513	20240213	120600	3228885	4500	4500	4500	4500	0
514	20240213	120500	3228885	4500	4500	4500	4500	0
515	20240213	120400	3228885	4500	4500	4500	4500	0
516	20240213	120300	3228885	4500	4500	4500	4500	0
517	20240213	120200	3228885	4500	4500	4500	4500	0
518	20240213	120100	3228885	4500	4500	4500	4500	0
519	20240213	120000	3228885	4500	4500	4500	4500	0
520	20240213	115900	3228885	4500	4500	4500	4500	0
521	20240213	115800	3228885	4500	4500	4500	4500	0
522	20240213	115700	3228885	4500	4500	4500	4500	0
523	20240213	115600	3228885	4500	4500	4500	4500	0
524	20240213	115500	3228885	4500	4500	4500	4500	0
525	20240213	115400	3228885	4500	4500	4500	4500	0
526	20240213	115300	3228885	4500	4500	4500	4500	0
527	20240213	115200	3228885	4500	4500	4500	4500	0
528	20240213	115100	3228885	4500	4500	4500	4500	0
529	20240213	115000	3228885	4500	4500	4500	4500	0
530	20240213	114900	3228885	4500	4500	4500	4500	0
531	20240213	114800	3228885	4500	4500	4500	4500	0
532	20240213	114700	3228885	4500	4500	4500	4500	0
533	20240213	114600	3228885	4500	4500	4500	4500	0
534	20240213	114500	3228885	4500	4500	4500	4500	0
535	20240213	114400	3228885	4500	4500	4500	4500	0
536	20240213	114300	3228885	4500	4500	4500	4500	0
537	20240213	114200	3228885	4500	4500	4500	4500	0
538	20240213	114100	3228885	4500	4500	4500	4500	0
539	20240213	114000	3228885	4500	4500	4500	4500	50
540	20240213	113900	3003885	4500	4500	4500	4500	0
541	20240213	113800	3003885	4500	4500	4500	4500	0
542	20240213	113700	3003885	4500	4500	4500	4500	15
543	20240213	113600	2936385	4500	4500	4500	4500	0
544	20240213	113500	2936385	4500	4500	4500	4500	0
545	20240213	113400	2936385	4500	4500	4500	4500	0
546	20240213	113300	2936385	4500	4500	4500	4500	0
547	20240213	113200	2936385	4500	4500	4500	4500	0
548	20240213	113100	2936385	4500	4500	4500	4500	0
549	20240213	113000	2936385	4500	4500	4500	4500	0
550	20240213	112900	2936385	4500	4500	4500	4500	0
551	20240213	112800	2936385	4500	4500	4500	4500	0
552	20240213	112700	2936385	4500	4500	4500	4500	0
553	20240213	112600	2936385	4500	4500	4500	4500	0
554	20240213	112500	2936385	4500	4500	4500	4500	0
555	20240213	112400	2936385	4500	4500	4500	4500	0
556	20240213	112300	2936385	4500	4500	4500	4500	0
557	20240213	112200	2936385	4500	4500	4500	4500	0
558	20240213	112100	2936385	4500	4500	4500	4500	0
559	20240213	112000	2936385	4500	4500	4500	4500	0
560	20240213	111900	2936385	4500	4500	4500	4500	0
561	20240213	111800	2936385	4500	4500	4500	4500	0
562	20240213	111700	2936385	4500	4500	4500	4500	0
563	20240213	111600	2936385	4500	4500	4500	4500	0
564	20240213	111500	2936385	4500	4500	4500	4500	0
565	20240213	111400	2936385	4500	4500	4500	4500	0
566	20240213	111300	2936385	4500	4500	4500	4500	0
567	20240213	111200	2936385	4500	4500	4500	4500	0
568	20240213	111100	2936385	4500	4500	4500	4500	0
569	20240213	111000	2936385	4500	4500	4500	4500	0
570	20240213	110900	2936385	4500	4500	4500	4500	0
571	20240213	110800	2936385	4500	4500	4500	4500	0
572	20240213	110700	2936385	4500	4500	4500	4500	0
573	20240213	110600	2936385	4500	4500	4500	4500	0
574	20240213	110500	2936385	4500	4500	4500	4500	0
575	20240213	110400	2936385	4500	4500	4500	4500	0
576	20240213	110300	2936385	4500	4500	4500	4500	0
577	20240213	110200	2936385	4500	4500	4500	4500	0
578	20240213	110100	2936385	4500	4500	4500	4500	20
579	20240213	110000	2846385	4500	4500	4500	4500	0
580	20240213	105900	2846385	4500	4500	4500	4500	0
581	20240213	105800	2846385	4500	4500	4500	4500	0
582	20240213	105700	2846385	4500	4500	4500	4500	0
583	20240213	105600	2846385	4500	4500	4500	4500	0
584	20240213	105500	2846385	4500	4500	4500	4500	0
585	20240213	105400	2846385	4500	4500	4500	4500	13
586	20240213	105300	2787885	4500	4500	4500	4500	0
587	20240213	105200	2787885	4500	4500	4500	4500	50
588	20240213	105100	2562885	4500	4500	4500	4500	50
589	20240213	105000	2337885	4500	4500	4500	4500	0
590	20240213	104900	2337885	4500	4500	4500	4500	0
591	20240213	104800	2337885	4500	4500	4500	4500	0
592	20240213	104700	2337885	4500	4500	4500	4500	0
593	20240213	104600	2337885	4500	4500	4500	4500	0
594	20240213	104500	2337885	4500	4500	4500	4500	0
595	20240213	104400	2337885	4500	4500	4500	4500	0
596	20240213	104300	2337885	4500	4500	4500	4500	0
597	20240213	104200	2337885	4500	4800	4800	4500	378
598	20240213	104100	629195	4995	4995	4995	4995	0
599	20240213	104000	629195	4995	4995	4995	4995	0
600	20240213	103900	629195	4995	4995	4995	4995	0
601	20240213	103800	629195	4995	4995	4995	4995	0
602	20240213	103700	629195	4995	4995	4995	4995	0
603	20240213	103600	629195	4995	4995	4995	4995	0
604	20240213	103500	629195	4995	4995	4995	4995	0
605	20240213	103400	629195	4995	4995	4995	4995	0
606	20240213	103300	629195	4995	4995	4995	4995	0
607	20240213	103200	629195	4995	4995	4995	4995	0
608	20240213	103100	629195	4995	4995	4995	4995	0
609	20240213	103000	629195	4995	4995	4995	4995	0
610	20240213	102900	629195	4995	4995	4995	4995	0
611	20240213	102800	629195	4995	4995	4995	4995	0
612	20240213	102700	629195	4995	4995	4995	4995	1
613	20240213	102600	624200	4900	4900	4900	4900	0
614	20240213	102500	624200	4900	4900	4900	4900	0
615	20240213	102400	624200	4900	4900	4900	4900	0
616	20240213	102300	624200	4900	4900	4900	4900	0
617	20240213	102200	624200	4900	4900	4900	4900	0
618	20240213	102100	624200	4900	4900	4900	4900	0
619	20240213	102000	624200	4900	4900	4900	4900	0
620	20240213	101900	624200	4900	4900	4900	4900	0
621	20240213	101800	624200	4900	4900	4900	4900	0
622	20240213	101700	624200	4900	4900	4900	4900	0
623	20240213	101600	624200	4900	4900	4900	4900	10
624	20240213	101500	575200	5000	5000	5000	5000	0
625	20240213	101400	575200	5000	5000	5000	5000	0
626	20240213	101300	575200	5000	5000	5000	5000	0
627	20240213	101200	575200	5000	5000	5000	5000	0
628	20240213	101100	575200	5000	5000	5000	5000	0
629	20240213	101000	575200	5000	5000	5000	5000	0
630	20240213	100900	575200	5000	5000	5000	5000	0
631	20240213	100800	575200	5000	5000	5000	5000	0
632	20240213	100700	575200	5000	5000	5000	5000	0
633	20240213	100600	575200	5000	5000	5000	5000	0
634	20240213	100500	575200	5000	5000	5000	5000	0
635	20240213	100400	575200	5000	5000	5000	5000	0
636	20240213	100300	575200	5000	5000	5000	5000	0
637	20240213	100200	575200	5000	5000	5000	5000	0
638	20240213	100100	575200	5000	5000	5000	5000	0
639	20240213	100000	575200	5000	5000	5000	5000	0
640	20240213	095900	575200	5000	5000	5000	5000	0
641	20240213	095800	575200	5000	5000	5000	5000	0
642	20240213	095700	575200	5000	5000	5000	5000	0
643	20240213	095600	575200	5000	5000	5000	5000	0
644	20240213	095500	575200	5000	5000	5000	5000	0
645	20240213	095400	575200	5000	5000	5000	5000	0
646	20240213	095300	575200	5000	5000	5000	5000	0
647	20240213	095200	575200	5000	5000	5000	5000	0
648	20240213	095100	575200	5000	5000	5000	5000	0
649	20240213	095000	575200	5000	5000	5000	5000	0
650	20240213	094900	575200	5000	5000	5000	5000	0
651	20240213	094800	575200	5000	5000	5000	5000	0
652	20240213	094700	575200	5000	5000	5000	5000	0
653	20240213	094600	575200	5000	5000	5000	5000	0
654	20240213	094500	575200	5000	5000	5000	5000	0
655	20240213	094400	575200	5000	5000	5000	5000	0
656	20240213	094300	575200	5000	5000	5000	5000	100
657	20240213	094200	75200	5000	5000	5000	5000	0
658	20240213	094100	75200	5000	5000	5000	5000	0
659	20240213	094000	75200	5000	5000	5000	5000	0
660	20240213	093900	75200	5000	5000	5000	5000	0
661	20240213	093800	75200	5000	5000	5000	5000	0
662	20240213	093700	75200	5000	5000	5000	5000	0
663	20240213	093600	75200	5000	5000	5000	5000	0
664	20240213	093500	75200	5000	5000	5000	5000	0
665	20240213	093400	75200	5000	5000	5000	5000	0
666	20240213	093300	75200	5000	5000	5000	5000	0
667	20240213	093200	75200	5000	5000	5000	5000	0
668	20240213	093100	75200	5000	5000	5000	5000	0
669	20240213	093000	75200	5000	5000	5000	5000	0
670	20240213	092900	75200	5000	5000	5000	5000	0
671	20240213	092800	75200	5000	5000	5000	5000	1
672	20240213	092700	70200	5000	5000	5000	5000	0
673	20240213	092600	70200	5000	5000	5000	5000	0
674	20240213	092500	70200	5000	5000	5000	5000	0
675	20240213	092400	70200	5000	5000	5000	5000	0
676	20240213	092300	70200	5000	5000	5000	5000	0
677	20240213	092200	70200	5000	5000	5000	5000	0
678	20240213	092100	70200	5000	5000	5000	5000	0
679	20240213	092000	70200	5000	5000	5000	5000	0
680	20240213	091900	70200	5000	5000	5000	5000	0
681	20240213	091800	70200	5000	5000	5000	5000	0
682	20240213	091700	70200	5000	5000	5000	5000	0
683	20240213	091600	70200	5000	5000	5000	5000	2
684	20240213	091500	60200	5100	5100	5100	5100	0
685	20240213	091400	60200	5100	5100	5100	5100	0
686	20240213	091300	60200	5100	5100	5100	5100	0
687	20240213	091200	60200	5100	5100	5100	5100	0
688	20240213	091100	60200	5100	5100	5100	5100	0
689	20240213	091000	60200	5100	5100	5100	5100	0
690	20240213	090900	60200	5100	5100	5100	5100	0
691	20240213	090800	60200	5100	5100	5100	5100	0
692	20240213	090700	60200	5100	5100	5100	5100	1
693	20240213	090600	55100	5000	5000	5000	5000	0
694	20240213	090500	55100	5000	5000	5000	5000	0
695	20240213	090400	55100	5000	5000	5000	5000	0
696	20240213	090300	55100	5000	5000	5000	5000	0
697	20240213	090200	55100	5000	5000	5000	5000	0
698	20240213	090100	55100	5000	5000	5000	5000	0
699	20240213	090000	55100	5000	5100	5100	5000	11