KissMeData/446440/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	212400	5677050	9940	9940	9940	9940	1
3	20240213	212300	5677050	9940	9940	9940	9940	0
4	20240213	212200	5677050	9940	9940	9940	9940	0
5	20240213	212100	5677050	9940	9940	9940	9940	0
6	20240213	212000	5677050	9940	9940	9940	9940	0
7	20240213	211900	5677050	9940	9940	9940	9940	0
8	20240213	211800	5677050	9940	9940	9940	9940	0
9	20240213	211700	5677050	9940	9940	9940	9940	0
10	20240213	211600	5677050	9940	9940	9940	9940	0
11	20240213	211500	5677050	9940	9940	9940	9940	0
12	20240213	211400	5677050	9940	9940	9940	9940	0
13	20240213	211300	5677050	9940	9940	9940	9940	0
14	20240213	211200	5677050	9940	9940	9940	9940	0
15	20240213	211100	5677050	9940	9940	9940	9940	0
16	20240213	211000	5677050	9940	9940	9940	9940	0
17	20240213	210900	5677050	9940	9940	9940	9940	0
18	20240213	210800	5677050	9940	9940	9940	9940	0
19	20240213	210700	5677050	9940	9940	9940	9940	0
20	20240213	210600	5677050	9940	9940	9940	9940	0
21	20240213	210500	5677050	9940	9940	9940	9940	0
22	20240213	210400	5677050	9940	9940	9940	9940	0
23	20240213	210300	5677050	9940	9940	9940	9940	0
24	20240213	210200	5677050	9940	9940	9940	9940	0
25	20240213	210100	5677050	9940	9940	9940	9940	0
26	20240213	210000	5677050	9940	9940	9940	9940	0
27	20240213	205900	5677050	9940	9940	9940	9940	0
28	20240213	205800	5677050	9940	9940	9940	9940	0
29	20240213	205700	5677050	9940	9940	9940	9940	0
30	20240213	205600	5677050	9940	9940	9940	9940	0
31	20240213	205500	5677050	9940	9940	9940	9940	0
32	20240213	205400	5677050	9940	9940	9940	9940	1
33	20240213	205300	5677050	9940	9940	9940	9940	0
34	20240213	205200	5677050	9940	9940	9940	9940	0
35	20240213	205100	5677050	9940	9940	9940	9940	0
36	20240213	205000	5677050	9940	9940	9940	9940	0
37	20240213	204900	5677050	9940	9940	9940	9940	0
38	20240213	204800	5677050	9940	9940	9940	9940	0
39	20240213	204700	5677050	9940	9940	9940	9940	0
40	20240213	204600	5677050	9940	9940	9940	9940	0
41	20240213	204500	5677050	9940	9940	9940	9940	0
42	20240213	204400	5677050	9940	9940	9940	9940	0
43	20240213	204300	5677050	9940	9940	9940	9940	0
44	20240213	204200	5677050	9940	9940	9940	9940	0
45	20240213	204100	5677050	9940	9940	9940	9940	0
46	20240213	204000	5677050	9940	9940	9940	9940	0
47	20240213	203900	5677050	9940	9940	9940	9940	0
48	20240213	203800	5677050	9940	9940	9940	9940	0
49	20240213	203700	5677050	9940	9940	9940	9940	0
50	20240213	203600	5677050	9940	9940	9940	9940	0
51	20240213	203500	5677050	9940	9940	9940	9940	0
52	20240213	203400	5677050	9940	9940	9940	9940	0
53	20240213	203300	5677050	9940	9940	9940	9940	0
54	20240213	203200	5677050	9940	9940	9940	9940	0
55	20240213	203100	5677050	9940	9940	9940	9940	0
56	20240213	203000	5677050	9940	9940	9940	9940	0
57	20240213	202900	5677050	9940	9940	9940	9940	0
58	20240213	202800	5677050	9940	9940	9940	9940	0
59	20240213	202700	5677050	9940	9940	9940	9940	0
60	20240213	202600	5677050	9940	9940	9940	9940	0
61	20240213	202500	5677050	9940	9940	9940	9940	0
62	20240213	202400	5677050	9940	9940	9940	9940	1
63	20240213	202300	5677050	9940	9940	9940	9940	0
64	20240213	202200	5677050	9940	9940	9940	9940	0
65	20240213	202100	5677050	9940	9940	9940	9940	0
66	20240213	202000	5677050	9940	9940	9940	9940	0
67	20240213	201900	5677050	9940	9940	9940	9940	0
68	20240213	201800	5677050	9940	9940	9940	9940	0
69	20240213	201700	5677050	9940	9940	9940	9940	0
70	20240213	201600	5677050	9940	9940	9940	9940	0
71	20240213	201500	5677050	9940	9940	9940	9940	0
72	20240213	201400	5677050	9940	9940	9940	9940	0
73	20240213	201300	5677050	9940	9940	9940	9940	0
74	20240213	201200	5677050	9940	9940	9940	9940	0
75	20240213	201100	5677050	9940	9940	9940	9940	0
76	20240213	201000	5677050	9940	9940	9940	9940	0
77	20240213	200900	5677050	9940	9940	9940	9940	0
78	20240213	200800	5677050	9940	9940	9940	9940	0
79	20240213	200700	5677050	9940	9940	9940	9940	0
80	20240213	200600	5677050	9940	9940	9940	9940	0
81	20240213	200500	5677050	9940	9940	9940	9940	0
82	20240213	200400	5677050	9940	9940	9940	9940	0
83	20240213	200300	5677050	9940	9940	9940	9940	0
84	20240213	200200	5677050	9940	9940	9940	9940	0
85	20240213	200100	5677050	9940	9940	9940	9940	0
86	20240213	200000	5677050	9940	9940	9940	9940	0
87	20240213	195900	5677050	9940	9940	9940	9940	0
88	20240213	195800	5677050	9940	9940	9940	9940	0
89	20240213	195700	5677050	9940	9940	9940	9940	0
90	20240213	195600	5677050	9940	9940	9940	9940	0
91	20240213	195500	5677050	9940	9940	9940	9940	0
92	20240213	195400	5677050	9940	9940	9940	9940	1
93	20240213	195300	5677050	9940	9940	9940	9940	0
94	20240213	195200	5677050	9940	9940	9940	9940	0
95	20240213	195100	5677050	9940	9940	9940	9940	0
96	20240213	195000	5677050	9940	9940	9940	9940	0
97	20240213	194900	5677050	9940	9940	9940	9940	0
98	20240213	194800	5677050	9940	9940	9940	9940	0
99	20240213	194700	5677050	9940	9940	9940	9940	0
100	20240213	194600	5677050	9940	9940	9940	9940	0
101	20240213	194500	5677050	9940	9940	9940	9940	0
102	20240213	194400	5677050	9940	9940	9940	9940	0
103	20240213	194300	5677050	9940	9940	9940	9940	0
104	20240213	194200	5677050	9940	9940	9940	9940	0
105	20240213	194100	5677050	9940	9940	9940	9940	0
106	20240213	194000	5677050	9940	9940	9940	9940	0
107	20240213	193900	5677050	9940	9940	9940	9940	0
108	20240213	193800	5677050	9940	9940	9940	9940	0
109	20240213	193700	5677050	9940	9940	9940	9940	0
110	20240213	193600	5677050	9940	9940	9940	9940	0
111	20240213	193500	5677050	9940	9940	9940	9940	0
112	20240213	193400	5677050	9940	9940	9940	9940	0
113	20240213	193300	5677050	9940	9940	9940	9940	0
114	20240213	193200	5677050	9940	9940	9940	9940	0
115	20240213	193100	5677050	9940	9940	9940	9940	0
116	20240213	193000	5677050	9940	9940	9940	9940	0
117	20240213	192900	5677050	9940	9940	9940	9940	0
118	20240213	192800	5677050	9940	9940	9940	9940	0
119	20240213	192700	5677050	9940	9940	9940	9940	0
120	20240213	192600	5677050	9940	9940	9940	9940	0
121	20240213	192500	5677050	9940	9940	9940	9940	0
122	20240213	192400	5677050	9940	9940	9940	9940	1
123	20240213	192300	5677050	9940	9940	9940	9940	0
124	20240213	192200	5677050	9940	9940	9940	9940	0
125	20240213	192100	5677050	9940	9940	9940	9940	0
126	20240213	192000	5677050	9940	9940	9940	9940	0
127	20240213	191900	5677050	9940	9940	9940	9940	0
128	20240213	191800	5677050	9940	9940	9940	9940	0
129	20240213	191700	5677050	9940	9940	9940	9940	0
130	20240213	191600	5677050	9940	9940	9940	9940	0
131	20240213	191500	5677050	9940	9940	9940	9940	0
132	20240213	191400	5677050	9940	9940	9940	9940	0
133	20240213	191300	5677050	9940	9940	9940	9940	0
134	20240213	191200	5677050	9940	9940	9940	9940	0
135	20240213	191100	5677050	9940	9940	9940	9940	0
136	20240213	191000	5677050	9940	9940	9940	9940	0
137	20240213	190900	5677050	9940	9940	9940	9940	0
138	20240213	190800	5677050	9940	9940	9940	9940	0
139	20240213	190700	5677050	9940	9940	9940	9940	0
140	20240213	190600	5677050	9940	9940	9940	9940	0
141	20240213	190500	5677050	9940	9940	9940	9940	0
142	20240213	190400	5677050	9940	9940	9940	9940	0
143	20240213	190300	5677050	9940	9940	9940	9940	0
144	20240213	190200	5677050	9940	9940	9940	9940	0
145	20240213	190100	5677050	9940	9940	9940	9940	0
146	20240213	190000	5677050	9940	9940	9940	9940	0
147	20240213	185900	5677050	9940	9940	9940	9940	0
148	20240213	185800	5677050	9940	9940	9940	9940	0
149	20240213	185700	5677050	9940	9940	9940	9940	0
150	20240213	185600	5677050	9940	9940	9940	9940	0
151	20240213	185500	5677050	9940	9940	9940	9940	0
152	20240213	185400	5677050	9940	9940	9940	9940	1
153	20240213	185300	5677050	9940	9940	9940	9940	0
154	20240213	185200	5677050	9940	9940	9940	9940	0
155	20240213	185100	5677050	9940	9940	9940	9940	0
156	20240213	185000	5677050	9940	9940	9940	9940	0
157	20240213	184900	5677050	9940	9940	9940	9940	0
158	20240213	184800	5677050	9940	9940	9940	9940	0
159	20240213	184700	5677050	9940	9940	9940	9940	0
160	20240213	184600	5677050	9940	9940	9940	9940	0
161	20240213	184500	5677050	9940	9940	9940	9940	0
162	20240213	184400	5677050	9940	9940	9940	9940	0
163	20240213	184300	5677050	9940	9940	9940	9940	0
164	20240213	184200	5677050	9940	9940	9940	9940	0
165	20240213	184100	5677050	9940	9940	9940	9940	0
166	20240213	184000	5677050	9940	9940	9940	9940	0
167	20240213	183900	5677050	9940	9940	9940	9940	0
168	20240213	183800	5677050	9940	9940	9940	9940	0
169	20240213	183700	5677050	9940	9940	9940	9940	0
170	20240213	183600	5677050	9940	9940	9940	9940	0
171	20240213	183500	5677050	9940	9940	9940	9940	0
172	20240213	183400	5677050	9940	9940	9940	9940	0
173	20240213	183300	5677050	9940	9940	9940	9940	0
174	20240213	183200	5677050	9940	9940	9940	9940	0
175	20240213	183100	5677050	9940	9940	9940	9940	0
176	20240213	183000	5677050	9940	9940	9940	9940	0
177	20240213	182900	5677050	9940	9940	9940	9940	0
178	20240213	182800	5677050	9940	9940	9940	9940	0
179	20240213	182700	5677050	9940	9940	9940	9940	0
180	20240213	182600	5677050	9940	9940	9940	9940	0
181	20240213	182500	5677050	9940	9940	9940	9940	0
182	20240213	182400	5677050	9940	9940	9940	9940	1
183	20240213	182300	5677050	9940	9940	9940	9940	0
184	20240213	182200	5677050	9940	9940	9940	9940	0
185	20240213	182100	5677050	9940	9940	9940	9940	0
186	20240213	182000	5677050	9940	9940	9940	9940	0
187	20240213	181900	5677050	9940	9940	9940	9940	0
188	20240213	181800	5677050	9940	9940	9940	9940	0
189	20240213	181700	5677050	9940	9940	9940	9940	0
190	20240213	181600	5677050	9940	9940	9940	9940	0
191	20240213	181500	5677050	9940	9940	9940	9940	0
192	20240213	181400	5677050	9940	9940	9940	9940	0
193	20240213	181300	5677050	9940	9940	9940	9940	0
194	20240213	181200	5677050	9940	9940	9940	9940	0
195	20240213	181100	5677050	9940	9940	9940	9940	0
196	20240213	181000	5677050	9940	9940	9940	9940	0
197	20240213	180900	5677050	9940	9940	9940	9940	0
198	20240213	180800	5677050	9940	9940	9940	9940	0
199	20240213	180700	5677050	9940	9940	9940	9940	0
200	20240213	180600	5677050	9940	9940	9940	9940	0
201	20240213	180500	5677050	9940	9940	9940	9940	0
202	20240213	180400	5677050	9940	9940	9940	9940	0
203	20240213	180300	5677050	9940	9940	9940	9940	0
204	20240213	180200	5677050	9940	9940	9940	9940	0
205	20240213	180100	5677050	9940	9940	9940	9940	0
206	20240213	180000	5677050	9940	9940	9940	9940	0
207	20240213	175900	5677050	9940	9940	9940	9940	0
208	20240213	175800	5677050	9940	9940	9940	9940	0
209	20240213	175700	5677050	9940	9940	9940	9940	0
210	20240213	175600	5677050	9940	9940	9940	9940	0
211	20240213	175500	5677050	9940	9940	9940	9940	0
212	20240213	175400	5677050	9940	9940	9940	9940	1
213	20240213	175300	5677050	9940	9940	9940	9940	0
214	20240213	175200	5677050	9940	9940	9940	9940	0
215	20240213	175100	5677050	9940	9940	9940	9940	0
216	20240213	175000	5677050	9940	9940	9940	9940	0
217	20240213	174900	5677050	9940	9940	9940	9940	0
218	20240213	174800	5677050	9940	9940	9940	9940	0
219	20240213	174700	5677050	9940	9940	9940	9940	0
220	20240213	174600	5677050	9940	9940	9940	9940	0
221	20240213	174500	5677050	9940	9940	9940	9940	0
222	20240213	174400	5677050	9940	9940	9940	9940	0
223	20240213	174300	5677050	9940	9940	9940	9940	0
224	20240213	174200	5677050	9940	9940	9940	9940	0
225	20240213	174100	5677050	9940	9940	9940	9940	0
226	20240213	174000	5677050	9940	9940	9940	9940	0
227	20240213	173900	5677050	9940	9940	9940	9940	0
228	20240213	173800	5677050	9940	9940	9940	9940	0
229	20240213	173700	5677050	9940	9940	9940	9940	0
230	20240213	173600	5677050	9940	9940	9940	9940	0
231	20240213	173500	5677050	9940	9940	9940	9940	0
232	20240213	173400	5677050	9940	9940	9940	9940	0
233	20240213	173300	5677050	9940	9940	9940	9940	0
234	20240213	173200	5677050	9940	9940	9940	9940	0
235	20240213	173100	5677050	9940	9940	9940	9940	0
236	20240213	173000	5677050	9940	9940	9940	9940	0
237	20240213	172900	5677050	9940	9940	9940	9940	0
238	20240213	172800	5677050	9940	9940	9940	9940	0
239	20240213	172700	5677050	9940	9940	9940	9940	0
240	20240213	172600	5677050	9940	9940	9940	9940	0
241	20240213	172500	5677050	9940	9940	9940	9940	0
242	20240213	172400	5677050	9940	9940	9940	9940	1
243	20240213	172300	5677050	9940	9940	9940	9940	0
244	20240213	172200	5677050	9940	9940	9940	9940	0
245	20240213	172100	5677050	9940	9940	9940	9940	0
246	20240213	172000	5677050	9940	9940	9940	9940	0
247	20240213	171900	5677050	9940	9940	9940	9940	0
248	20240213	171800	5677050	9940	9940	9940	9940	0
249	20240213	171700	5677050	9940	9940	9940	9940	0
250	20240213	171600	5677050	9940	9940	9940	9940	0
251	20240213	171500	5677050	9940	9940	9940	9940	0
252	20240213	171400	5677050	9940	9940	9940	9940	0
253	20240213	171300	5677050	9940	9940	9940	9940	0
254	20240213	171200	5677050	9940	9940	9940	9940	0
255	20240213	171100	5677050	9940	9940	9940	9940	0
256	20240213	171000	5677050	9940	9940	9940	9940	0
257	20240213	170900	5677050	9940	9940	9940	9940	0
258	20240213	170800	5677050	9940	9940	9940	9940	0
259	20240213	170700	5677050	9940	9940	9940	9940	0
260	20240213	170600	5677050	9940	9940	9940	9940	0
261	20240213	170500	5677050	9940	9940	9940	9940	0
262	20240213	170400	5677050	9940	9940	9940	9940	0
263	20240213	170300	5677050	9940	9940	9940	9940	0
264	20240213	170200	5677050	9940	9940	9940	9940	0
265	20240213	170100	5677050	9940	9940	9940	9940	0
266	20240213	170000	5677050	9940	9940	9940	9940	0
267	20240213	165900	5677050	9940	9940	9940	9940	0
268	20240213	165800	5677050	9940	9940	9940	9940	0
269	20240213	165700	5677050	9940	9940	9940	9940	0
270	20240213	165600	5677050	9940	9940	9940	9940	0
271	20240213	165500	5677050	9940	9940	9940	9940	0
272	20240213	165400	5677050	9940	9940	9940	9940	1
273	20240213	165300	5677050	9940	9940	9940	9940	0
274	20240213	165200	5677050	9940	9940	9940	9940	0
275	20240213	165100	5677050	9940	9940	9940	9940	0
276	20240213	165000	5677050	9940	9940	9940	9940	0
277	20240213	164900	5677050	9940	9940	9940	9940	0
278	20240213	164800	5677050	9940	9940	9940	9940	0
279	20240213	164700	5677050	9940	9940	9940	9940	0
280	20240213	164600	5677050	9940	9940	9940	9940	0
281	20240213	164500	5677050	9940	9940	9940	9940	0
282	20240213	164400	5677050	9940	9940	9940	9940	0
283	20240213	164300	5677050	9940	9940	9940	9940	0
284	20240213	164200	5677050	9940	9940	9940	9940	0
285	20240213	164100	5677050	9940	9940	9940	9940	0
286	20240213	164000	5677050	9940	9940	9940	9940	0
287	20240213	163900	5677050	9940	9940	9940	9940	0
288	20240213	163800	5677050	9940	9940	9940	9940	0
289	20240213	163700	5677050	9940	9940	9940	9940	0
290	20240213	163600	5677050	9940	9940	9940	9940	0
291	20240213	163500	5677050	9940	9940	9940	9940	0
292	20240213	163400	5677050	9940	9940	9940	9940	0
293	20240213	163300	5677050	9940	9940	9940	9940	0
294	20240213	163200	5677050	9940	9940	9940	9940	0
295	20240213	163100	5677050	9940	9940	9940	9940	0
296	20240213	163000	5677050	9940	9940	9940	9940	0
297	20240213	162900	5677050	9940	9940	9940	9940	0
298	20240213	162800	5677050	9940	9940	9940	9940	0
299	20240213	162700	5677050	9940	9940	9940	9940	0
300	20240213	162600	5677050	9940	9940	9940	9940	0
301	20240213	162500	5677050	9940	9940	9940	9940	0
302	20240213	162400	5677050	9940	9940	9940	9940	1
303	20240213	162300	5677050	9940	9940	9940	9940	0
304	20240213	162200	5677050	9940	9940	9940	9940	0
305	20240213	162100	5677050	9940	9940	9940	9940	0
306	20240213	162000	5677050	9940	9940	9940	9940	0
307	20240213	161900	5677050	9940	9940	9940	9940	0
308	20240213	161800	5677050	9940	9940	9940	9940	0
309	20240213	161700	5677050	9940	9940	9940	9940	0
310	20240213	161600	5677050	9940	9940	9940	9940	0
311	20240213	161500	5677050	9940	9940	9940	9940	0
312	20240213	161400	5677050	9940	9940	9940	9940	0
313	20240213	161300	5677050	9940	9940	9940	9940	0
314	20240213	161200	5677050	9940	9940	9940	9940	0
315	20240213	161100	5677050	9940	9940	9940	9940	0
316	20240213	161000	5677050	9940	9940	9940	9940	0
317	20240213	160900	5677050	9940	9940	9940	9940	0
318	20240213	160800	5677050	9940	9940	9940	9940	0
319	20240213	160700	5677050	9940	9940	9940	9940	0
320	20240213	160600	5677050	9940	9940	9940	9940	0
321	20240213	160500	5677050	9940	9940	9940	9940	0
322	20240213	160400	5677050	9940	9940	9940	9940	0
323	20240213	160300	5677050	9940	9940	9940	9940	0
324	20240213	160200	5677050	9940	9940	9940	9940	0
325	20240213	160100	5677050	9940	9940	9940	9940	0
326	20240213	160000	5677050	9940	9940	9940	9940	0
327	20240213	155900	5677050	9940	9940	9940	9940	0
328	20240213	155800	5677050	9940	9940	9940	9940	0
329	20240213	155700	5677050	9940	9940	9940	9940	0
330	20240213	155600	5677050	9940	9940	9940	9940	0
331	20240213	155500	5677050	9940	9940	9940	9940	0
332	20240213	155400	5677050	9940	9940	9940	9940	1
333	20240213	155300	5677050	9940	9940	9940	9940	0
334	20240213	155200	5677050	9940	9940	9940	9940	0
335	20240213	155100	5677050	9940	9940	9940	9940	0
336	20240213	155000	5677050	9940	9940	9940	9940	0
337	20240213	154900	5677050	9940	9940	9940	9940	0
338	20240213	154800	5677050	9940	9940	9940	9940	0
339	20240213	154700	5677050	9940	9940	9940	9940	0
340	20240213	154600	5677050	9940	9940	9940	9940	0
341	20240213	154500	5677050	9940	9940	9940	9940	0
342	20240213	154400	5677050	9940	9940	9940	9940	0
343	20240213	154300	5677050	9940	9940	9940	9940	0
344	20240213	154200	5677050	9940	9940	9940	9940	0
345	20240213	154100	5677050	9940	9940	9940	9940	0
346	20240213	154000	5677050	9940	9940	9940	9940	0
347	20240213	153900	5677050	9940	9940	9940	9940	0
348	20240213	153800	5677050	9940	9940	9940	9940	0
349	20240213	153700	5677050	9940	9940	9940	9940	0
350	20240213	153600	5677050	9940	9940	9940	9940	0
351	20240213	153500	5677050	9940	9940	9940	9940	0
352	20240213	153400	5677050	9940	9940	9940	9940	0
353	20240213	153300	5677050	9940	9940	9940	9940	0
354	20240213	153200	5677050	9940	9940	9940	9940	0
355	20240213	153100	5677050	9940	9940	9940	9940	0
356	20240213	153000	5677050	9940	9940	9940	9940	0
357	20240213	152900	5677050	9940	9940	9940	9940	0
358	20240213	152800	5677050	9940	9940	9940	9940	0
359	20240213	152700	5677050	9940	9940	9940	9940	0
360	20240213	152600	5677050	9940	9940	9940	9940	0
361	20240213	152500	5677050	9940	9940	9940	9940	0
362	20240213	152400	5677050	9940	9940	9940	9940	0
363	20240213	152300	5677050	9940	9940	9940	9940	0
364	20240213	152200	5677050	9940	9940	9940	9940	0
365	20240213	152100	5677050	9940	9940	9940	9940	0
366	20240213	152000	5677050	9940	9940	9940	9940	0
367	20240213	151900	5677050	9940	9940	9940	9940	0
368	20240213	151800	5677050	9940	9940	9940	9940	0
369	20240213	151700	5677050	9940	9940	9940	9940	0
370	20240213	151600	5677050	9940	9940	9940	9940	0
371	20240213	151500	5677050	9940	9940	9940	9940	0
372	20240213	151400	5677050	9940	9940	9940	9940	0
373	20240213	151300	5677050	9940	9940	9940	9940	0
374	20240213	151200	5677050	9940	9940	9940	9940	0
375	20240213	151100	5677050	9940	9940	9940	9940	0
376	20240213	151000	5677050	9940	9940	9940	9940	0
377	20240213	150900	5677050	9940	9940	9940	9940	0
378	20240213	150800	5677050	9940	9940	9940	9940	0
379	20240213	150700	5677050	9940	9940	9940	9940	0
380	20240213	150600	5677050	9940	9940	9940	9940	0
381	20240213	150500	5677050	9940	9940	9940	9940	0
382	20240213	150400	5677050	9940	9940	9940	9940	0
383	20240213	150300	5677050	9940	9940	9940	9940	0
384	20240213	150200	5677050	9940	9940	9940	9940	0
385	20240213	150100	5677050	9940	9940	9940	9940	0
386	20240213	150000	5677050	9940	9940	9940	9940	0
387	20240213	145900	5677050	9940	9940	9940	9940	0
388	20240213	145800	5677050	9940	9940	9940	9940	0
389	20240213	145700	5677050	9940	9940	9940	9940	0
390	20240213	145600	5677050	9940	9940	9940	9940	0
391	20240213	145500	5677050	9940	9940	9940	9940	0
392	20240213	145400	5677050	9940	9940	9940	9940	0
393	20240213	145300	5677050	9940	9940	9940	9940	0
394	20240213	145200	5677050	9940	9940	9940	9940	0
395	20240213	145100	5677050	9940	9940	9940	9940	0
396	20240213	145000	5677050	9940	9940	9940	9940	0
397	20240213	144900	5677050	9940	9940	9940	9940	0
398	20240213	144800	5677050	9940	9940	9940	9940	0
399	20240213	144700	5677050	9940	9940	9940	9940	0
400	20240213	144600	5677050	9940	9940	9940	9940	0
401	20240213	144500	5677050	9940	9940	9940	9940	0
402	20240213	144400	5677050	9940	9940	9940	9940	0
403	20240213	144300	5677050	9940	9940	9940	9940	0
404	20240213	144200	5677050	9940	9940	9940	9940	0
405	20240213	144100	5677050	9940	9940	9940	9940	0
406	20240213	144000	5677050	9940	9940	9940	9940	0
407	20240213	143900	5677050	9940	9940	9940	9940	0
408	20240213	143800	5677050	9940	9940	9940	9940	0
409	20240213	143700	5677050	9940	9940	9940	9940	0
410	20240213	143600	5677050	9940	9940	9940	9940	0
411	20240213	143500	5677050	9940	9940	9940	9940	0
412	20240213	143400	5677050	9940	9940	9940	9940	0
413	20240213	143300	5677050	9940	9940	9940	9940	0
414	20240213	143200	5677050	9940	9940	9940	9940	0
415	20240213	143100	5677050	9940	9940	9940	9940	0
416	20240213	143000	5677050	9940	9940	9940	9940	0
417	20240213	142900	5677050	9940	9940	9940	9940	0
418	20240213	142800	5677050	9940	9940	9940	9940	0
419	20240213	142700	5677050	9940	9940	9940	9940	0
420	20240213	142600	5677050	9940	9940	9940	9940	0
421	20240213	142500	5677050	9940	9940	9940	9940	0
422	20240213	142400	5677050	9940	9940	9940	9940	0
423	20240213	142300	5677050	9940	9940	9940	9940	0
424	20240213	142200	5677050	9940	9940	9940	9940	0
425	20240213	142100	5677050	9940	9940	9940	9940	0
426	20240213	142000	5677050	9940	9940	9940	9940	0
427	20240213	141900	5677050	9940	9940	9940	9940	0
428	20240213	141800	5677050	9940	9940	9940	9940	0
429	20240213	141700	5677050	9940	9940	9940	9940	0
430	20240213	141600	5677050	9940	9940	9940	9940	0
431	20240213	141500	5677050	9940	9940	9940	9940	0
432	20240213	141400	5677050	9940	9940	9940	9940	0
433	20240213	141300	5677050	9940	9940	9940	9940	0
434	20240213	141200	5677050	9940	9940	9940	9940	0
435	20240213	141100	5677050	9940	9940	9940	9940	0
436	20240213	141000	5677050	9940	9940	9940	9940	0
437	20240213	140900	5677050	9940	9940	9940	9940	0
438	20240213	140800	5677050	9940	9940	9940	9940	0
439	20240213	140700	5677050	9940	9940	9940	9940	0
440	20240213	140600	5677050	9940	9940	9940	9940	0
441	20240213	140500	5677050	9940	9940	9940	9940	0
442	20240213	140400	5677050	9940	9940	9940	9940	0
443	20240213	140300	5677050	9940	9940	9940	9940	0
444	20240213	140200	5677050	9940	9940	9940	9940	0
445	20240213	140100	5677050	9940	9940	9940	9940	0
446	20240213	140000	5677050	9940	9940	9940	9940	0
447	20240213	135900	5677050	9940	9940	9940	9940	0
448	20240213	135800	5677050	9940	9940	9940	9940	0
449	20240213	135700	5677050	9940	9940	9940	9940	0
450	20240213	135600	5677050	9940	9940	9940	9940	0
451	20240213	135500	5677050	9940	9940	9940	9940	0
452	20240213	135400	5677050	9940	9940	9940	9940	0
453	20240213	135300	5677050	9940	9940	9940	9940	0
454	20240213	135200	5677050	9940	9940	9940	9940	0
455	20240213	135100	5677050	9940	9940	9940	9940	0
456	20240213	135000	5677050	9940	9940	9940	9940	0
457	20240213	134900	5677050	9940	9940	9940	9940	0
458	20240213	134800	5677050	9940	9940	9940	9940	0
459	20240213	134700	5677050	9940	9940	9940	9940	0
460	20240213	134600	5677050	9940	9940	9940	9940	0
461	20240213	134500	5677050	9940	9940	9940	9940	0
462	20240213	134400	5677050	9940	9940	9940	9940	0
463	20240213	134300	5677050	9940	9940	9940	9940	0
464	20240213	134200	5677050	9940	9940	9940	9940	0
465	20240213	134100	5677050	9940	9940	9940	9940	0
466	20240213	134000	5677050	9940	9940	9940	9940	0
467	20240213	133900	5677050	9940	9940	9940	9940	0
468	20240213	133800	5677050	9940	9940	9940	9940	0
469	20240213	133700	5677050	9940	9940	9940	9940	0
470	20240213	133600	5677050	9940	9940	9940	9940	0
471	20240213	133500	5677050	9940	9940	9940	9940	0
472	20240213	133400	5677050	9940	9940	9940	9940	0
473	20240213	133300	5677050	9940	9940	9940	9940	0
474	20240213	133200	5677050	9940	9940	9940	9940	0
475	20240213	133100	5677050	9940	9940	9940	9940	0
476	20240213	133000	5677050	9940	9940	9940	9940	0
477	20240213	132900	5677050	9940	9940	9940	9940	0
478	20240213	132800	5677050	9940	9940	9940	9940	0
479	20240213	132700	5677050	9940	9940	9940	9940	0
480	20240213	132600	5677050	9940	9940	9940	9940	0
481	20240213	132500	5677050	9940	9940	9940	9940	0
482	20240213	132400	5677050	9940	9940	9940	9940	0
483	20240213	132300	5677050	9940	9940	9940	9940	0
484	20240213	132200	5677050	9940	9940	9940	9940	0
485	20240213	132100	5677050	9940	9940	9940	9940	0
486	20240213	132000	5677050	9940	9940	9940	9940	0
487	20240213	131900	5677050	9940	9940	9940	9940	0
488	20240213	131800	5677050	9940	9940	9940	9940	0
489	20240213	131700	5677050	9940	9940	9940	9940	0
490	20240213	131600	5677050	9940	9940	9940	9940	0
491	20240213	131500	5677050	9940	9940	9940	9940	0
492	20240213	131400	5677050	9940	9940	9940	9940	0
493	20240213	131300	5677050	9940	9940	9940	9940	0
494	20240213	131200	5677050	9940	9940	9940	9940	0
495	20240213	131100	5677050	9940	9940	9940	9940	0
496	20240213	131000	5677050	9940	9940	9940	9940	0
497	20240213	130900	5677050	9940	9940	9940	9940	0
498	20240213	130800	5677050	9940	9940	9940	9940	0
499	20240213	130700	5677050	9940	9940	9940	9940	0
500	20240213	130600	5677050	9940	9940	9940	9940	0
501	20240213	130500	5677050	9940	9940	9940	9940	0
502	20240213	130400	5677050	9940	9940	9940	9940	0
503	20240213	130300	5677050	9940	9940	9940	9940	0
504	20240213	130200	5677050	9940	9940	9940	9940	0
505	20240213	130100	5677050	9940	9940	9940	9940	0
506	20240213	130000	5677050	9940	9940	9940	9940	0
507	20240213	125900	5677050	9940	9940	9940	9940	0
508	20240213	125800	5677050	9940	9940	9940	9940	0
509	20240213	125700	5677050	9940	9940	9940	9940	0
510	20240213	125600	5677050	9940	9940	9940	9940	0
511	20240213	125500	5677050	9940	9940	9940	9940	0
512	20240213	125400	5677050	9940	9940	9940	9940	0
513	20240213	125300	5677050	9940	9940	9940	9940	0
514	20240213	125200	5677050	9940	9940	9940	9940	0
515	20240213	125100	5677050	9940	9940	9940	9940	0
516	20240213	125000	5677050	9940	9940	9940	9940	0
517	20240213	124900	5677050	9940	9940	9940	9940	0
518	20240213	124800	5677050	9940	9940	9940	9940	0
519	20240213	124700	5677050	9940	9940	9940	9940	0
520	20240213	124600	5677050	9940	9940	9940	9940	0
521	20240213	124500	5677050	9940	9940	9940	9940	0
522	20240213	124400	5677050	9940	9940	9940	9940	0
523	20240213	124300	5677050	9940	9940	9940	9940	0
524	20240213	124200	5677050	9940	9940	9940	9940	0
525	20240213	124100	5677050	9940	9940	9940	9940	1
526	20240213	124000	5667110	9700	9700	9700	9700	0
527	20240213	123900	5667110	9700	9700	9700	9700	0
528	20240213	123800	5667110	9700	9700	9700	9700	0
529	20240213	123700	5667110	9700	9700	9700	9700	0
530	20240213	123600	5667110	9700	9700	9700	9700	0
531	20240213	123500	5667110	9700	9700	9700	9700	0
532	20240213	123400	5667110	9700	9700	9700	9700	0
533	20240213	123300	5667110	9700	9700	9700	9700	0
534	20240213	123200	5667110	9700	9700	9700	9700	0
535	20240213	123100	5667110	9700	9700	9700	9700	0
536	20240213	123000	5667110	9700	9700	9700	9700	0
537	20240213	122900	5667110	9700	9700	9700	9700	0
538	20240213	122800	5667110	9700	9700	9700	9700	0
539	20240213	122700	5667110	9700	9700	9700	9700	0
540	20240213	122600	5667110	9700	9700	9700	9700	0
541	20240213	122500	5667110	9700	9700	9700	9700	0
542	20240213	122400	5667110	9700	9700	9700	9700	0
543	20240213	122300	5667110	9700	9700	9700	9700	0
544	20240213	122200	5667110	9700	9700	9700	9700	0
545	20240213	122100	5667110	9700	9700	9700	9700	0
546	20240213	122000	5667110	9700	9700	9700	9700	0
547	20240213	121900	5667110	9700	9700	9700	9700	0
548	20240213	121800	5667110	9700	9700	9700	9700	0
549	20240213	121700	5667110	9700	9690	9700	9690	100
550	20240213	121600	4697610	9700	9700	9700	9700	0
551	20240213	121500	4697610	9700	9700	9700	9700	0
552	20240213	121400	4697610	9700	9700	9700	9700	0
553	20240213	121300	4697610	9700	9700	9700	9700	0
554	20240213	121200	4697610	9700	9700	9700	9700	0
555	20240213	121100	4697610	9700	9700	9700	9700	0
556	20240213	121000	4697610	9700	9700	9700	9700	0
557	20240213	120900	4697610	9700	9700	9700	9700	0
558	20240213	120800	4697610	9700	9700	9700	9700	0
559	20240213	120700	4697610	9700	9700	9700	9700	0
560	20240213	120600	4697610	9700	9700	9700	9700	0
561	20240213	120500	4697610	9700	9700	9700	9700	0
562	20240213	120400	4697610	9700	9700	9700	9700	0
563	20240213	120300	4697610	9700	9700	9700	9700	0
564	20240213	120200	4697610	9700	9700	9700	9700	0
565	20240213	120100	4697610	9700	9700	9700	9700	0
566	20240213	120000	4697610	9700	9700	9700	9700	0
567	20240213	115900	4697610	9700	9700	9700	9700	0
568	20240213	115800	4697610	9700	9700	9700	9700	0
569	20240213	115700	4697610	9700	9700	9700	9700	0
570	20240213	115600	4697610	9700	9700	9700	9700	0
571	20240213	115500	4697610	9700	9700	9700	9700	0
572	20240213	115400	4697610	9700	9700	9700	9700	0
573	20240213	115300	4697610	9700	9700	9700	9700	0
574	20240213	115200	4697610	9700	9460	9700	9200	401
575	20240213	115100	995050	9700	9700	9700	9700	0
576	20240213	115000	995050	9700	9700	9700	9700	0
577	20240213	114900	995050	9700	9700	9700	9700	0
578	20240213	114800	995050	9700	9700	9700	9700	0
579	20240213	114700	995050	9700	9700	9700	9700	0
580	20240213	114600	995050	9700	9700	9700	9700	0
581	20240213	114500	995050	9700	9700	9700	9700	0
582	20240213	114400	995050	9700	9700	9700	9700	0
583	20240213	114300	995050	9700	9700	9700	9700	0
584	20240213	114200	995050	9700	9700	9700	9700	0
585	20240213	114100	995050	9700	9700	9700	9700	0
586	20240213	114000	995050	9700	9700	9700	9700	0
587	20240213	113900	995050	9700	9700	9700	9700	0
588	20240213	113800	995050	9700	9700	9700	9700	0
589	20240213	113700	995050	9700	9700	9700	9700	0
590	20240213	113600	995050	9700	9700	9700	9700	0
591	20240213	113500	995050	9700	9700	9700	9700	0
592	20240213	113400	995050	9700	9700	9700	9700	0
593	20240213	113300	995050	9700	9700	9700	9700	0
594	20240213	113200	995050	9700	9700	9700	9700	0
595	20240213	113100	995050	9700	9700	9700	9700	0
596	20240213	113000	995050	9700	9700	9700	9700	0
597	20240213	112900	995050	9700	9700	9700	9700	0
598	20240213	112800	995050	9700	9700	9700	9700	0
599	20240213	112700	995050	9700	9700	9700	9700	0
600	20240213	112600	995050	9700	9700	9700	9700	0
601	20240213	112500	995050	9700	9700	9700	9700	0
602	20240213	112400	995050	9700	9700	9700	9700	0
603	20240213	112300	995050	9700	9700	9700	9700	0
604	20240213	112200	995050	9700	9700	9700	9700	0
605	20240213	112100	995050	9700	9700	9700	9700	0
606	20240213	112000	995050	9700	9700	9700	9700	0
607	20240213	111900	995050	9700	9700	9700	9700	0
608	20240213	111800	995050	9700	9700	9700	9700	0
609	20240213	111700	995050	9700	9700	9700	9700	0
610	20240213	111600	995050	9700	9700	9700	9700	0
611	20240213	111500	995050	9700	9700	9700	9700	0
612	20240213	111400	995050	9700	9700	9700	9700	0
613	20240213	111300	995050	9700	9700	9700	9700	1
614	20240213	111200	985350	9460	9460	9460	9460	0
615	20240213	111100	985350	9460	9460	9460	9460	0
616	20240213	111000	985350	9460	9460	9460	9460	0
617	20240213	110900	985350	9460	9460	9460	9460	0
618	20240213	110800	985350	9460	9460	9460	9460	0
619	20240213	110700	985350	9460	9460	9460	9460	0
620	20240213	110600	985350	9460	9460	9460	9460	0
621	20240213	110500	985350	9460	9460	9460	9460	0
622	20240213	110400	985350	9460	9460	9460	9460	0
623	20240213	110300	985350	9460	9460	9460	9460	0
624	20240213	110200	985350	9460	9460	9460	9460	0
625	20240213	110100	985350	9460	9460	9460	9460	0
626	20240213	110000	985350	9460	9460	9460	9460	0
627	20240213	105900	985350	9460	9460	9460	9460	0
628	20240213	105800	985350	9460	9460	9460	9460	0
629	20240213	105700	985350	9460	9460	9460	9460	0
630	20240213	105600	985350	9460	9460	9460	9460	0
631	20240213	105500	985350	9460	9460	9460	9460	0
632	20240213	105400	985350	9460	9460	9460	9460	0
633	20240213	105300	985350	9460	9460	9460	9460	0
634	20240213	105200	985350	9460	9460	9460	9460	0
635	20240213	105100	985350	9460	9460	9460	9460	0
636	20240213	105000	985350	9460	9460	9460	9460	0
637	20240213	104900	985350	9460	9460	9460	9460	0
638	20240213	104800	985350	9460	9460	9460	9460	0
639	20240213	104700	985350	9460	9460	9460	9460	0
640	20240213	104600	985350	9460	9460	9460	9460	0
641	20240213	104500	985350	9460	9460	9460	9460	0
642	20240213	104400	985350	9460	9460	9460	9460	0
643	20240213	104300	985350	9460	9460	9460	9460	0
644	20240213	104200	985350	9460	9460	9460	9460	0
645	20240213	104100	985350	9460	9460	9460	9460	0
646	20240213	104000	985350	9460	9460	9460	9460	0
647	20240213	103900	985350	9460	9460	9460	9460	0
648	20240213	103800	985350	9460	9460	9460	9460	0
649	20240213	103700	985350	9460	9460	9460	9460	0
650	20240213	103600	985350	9460	9460	9460	9460	0
651	20240213	103500	985350	9460	9460	9460	9460	0
652	20240213	103400	985350	9460	9460	9460	9460	0
653	20240213	103300	985350	9460	9460	9460	9460	0
654	20240213	103200	985350	9460	9460	9460	9460	0
655	20240213	103100	985350	9460	9460	9460	9460	0
656	20240213	103000	985350	9460	9460	9460	9460	0
657	20240213	102900	985350	9460	9460	9460	9460	0
658	20240213	102800	985350	9460	9460	9460	9460	0
659	20240213	102700	985350	9460	9460	9460	9460	0
660	20240213	102600	985350	9460	9460	9460	9460	0
661	20240213	102500	985350	9460	9460	9460	9460	0
662	20240213	102400	985350	9460	9460	9460	9460	0
663	20240213	102300	985350	9460	9460	9460	9460	0
664	20240213	102200	985350	9460	9460	9460	9460	0
665	20240213	102100	985350	9460	9460	9460	9460	0
666	20240213	102000	985350	9460	9460	9460	9460	0
667	20240213	101900	985350	9460	9460	9460	9460	0
668	20240213	101800	985350	9460	9460	9460	9460	0
669	20240213	101700	985350	9460	9460	9460	9460	0
670	20240213	101600	985350	9460	9460	9460	9460	0
671	20240213	101500	985350	9460	9460	9460	9460	0
672	20240213	101400	985350	9460	9460	9460	9460	0
673	20240213	101300	985350	9460	9460	9460	9460	0
674	20240213	101200	985350	9460	9460	9460	9460	0
675	20240213	101100	985350	9460	9460	9460	9460	0
676	20240213	101000	985350	9460	9460	9460	9460	0
677	20240213	100900	985350	9460	9460	9460	9460	0
678	20240213	100800	985350	9460	9460	9460	9460	0
679	20240213	100700	985350	9460	9460	9460	9460	0
680	20240213	100600	985350	9460	9460	9460	9460	0
681	20240213	100500	985350	9460	9460	9460	9460	0
682	20240213	100400	985350	9460	9460	9460	9460	0
683	20240213	100300	985350	9460	9460	9460	9460	0
684	20240213	100200	985350	9460	9460	9460	9460	0
685	20240213	100100	985350	9460	9460	9460	9460	0
686	20240213	100000	985350	9460	9460	9460	9460	0
687	20240213	095900	985350	9460	9460	9460	9460	0
688	20240213	095800	985350	9460	9460	9460	9460	0
689	20240213	095700	985350	9460	9460	9460	9460	0
690	20240213	095600	985350	9460	9460	9460	9460	0
691	20240213	095500	985350	9460	9460	9460	9460	0
692	20240213	095400	985350	9460	9460	9460	9460	0
693	20240213	095300	985350	9460	9460	9460	9460	0
694	20240213	095200	985350	9460	9460	9460	9460	0
695	20240213	095100	985350	9460	9460	9460	9460	0
696	20240213	095000	985350	9460	9460	9460	9460	0
697	20240213	094900	985350	9460	9460	9460	9460	0
698	20240213	094800	985350	9460	9460	9460	9460	0
699	20240213	094700	985350	9460	9460	9460	9460	0
700	20240213	094600	985350	9460	9460	9460	9460	0
701	20240213	094500	985350	9460	9460	9460	9460	0
702	20240213	094400	985350	9460	9460	9460	9460	0
703	20240213	094300	985350	9460	9460	9460	9460	0
704	20240213	094200	985350	9460	9460	9460	9460	0
705	20240213	094100	985350	9460	9460	9460	9460	0
706	20240213	094000	985350	9460	9460	9460	9460	0
707	20240213	093900	985350	9460	9460	9460	9460	0
708	20240213	093800	985350	9460	9460	9460	9460	0
709	20240213	093700	985350	9460	9460	9460	9460	0
710	20240213	093600	985350	9460	9460	9460	9460	0
711	20240213	093500	985350	9460	9460	9460	9460	0
712	20240213	093400	985350	9460	9460	9460	9460	0
713	20240213	093300	985350	9460	9460	9460	9460	0
714	20240213	093200	985350	9460	9460	9460	9460	0
715	20240213	093100	985350	9460	9460	9460	9460	0
716	20240213	093000	985350	9460	9460	9460	9460	0
717	20240213	092900	985350	9460	9460	9460	9460	41
718	20240213	092800	597490	9460	9460	9460	9460	0
719	20240213	092700	597490	9460	9460	9460	9460	0
720	20240213	092600	597490	9460	9460	9460	9460	0
721	20240213	092500	597490	9460	9460	9460	9460	0
722	20240213	092400	597490	9460	9460	9460	9460	0
723	20240213	092300	597490	9460	9460	9460	9460	0
724	20240213	092200	597490	9460	9460	9460	9460	0
725	20240213	092100	597490	9460	9460	9460	9460	0
726	20240213	092000	597490	9460	9460	9460	9460	2
727	20240213	091900	578570	9980	9980	9980	9980	0
728	20240213	091800	578570	9980	9980	9980	9980	0
729	20240213	091700	578570	9980	9980	9980	9980	0
730	20240213	091600	578570	9980	9980	9980	9980	0
731	20240213	091500	578570	9980	9980	9980	9980	0
732	20240213	091400	578570	9980	9980	9980	9980	0
733	20240213	091300	578570	9980	9980	9980	9980	0
734	20240213	091200	578570	9980	9980	9980	9980	0
735	20240213	091100	578570	9980	9980	9980	9980	0
736	20240213	091000	578570	9980	9980	9980	9980	0
737	20240213	090900	578570	9980	9980	9980	9980	0
738	20240213	090800	578570	9980	9980	9980	9980	1
739	20240213	090700	568590	9460	9460	9460	9460	0
740	20240213	090600	568590	9460	9460	9460	9460	0
741	20240213	090500	568590	9460	9460	9460	9460	0
742	20240213	090400	568590	9460	9460	9460	9460	0
743	20240213	090300	568590	9460	9460	9460	9460	0
744	20240213	090200	568590	9460	9460	9460	9460	27
745	20240213	090100	313170	9490	9490	9490	9490	0
746	20240213	090000	313170	9490	9490	9490	9490	33