KissMeData/464440/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	212800	67970240	2180	2180	2180	2180	33
3	20240213	212700	67970240	2180	2180	2180	2180	0
4	20240213	212600	67970240	2180	2180	2180	2180	0
5	20240213	212500	67970240	2180	2180	2180	2180	0
6	20240213	212400	67970240	2180	2180	2180	2180	0
7	20240213	212300	67970240	2180	2180	2180	2180	0
8	20240213	212200	67970240	2180	2180	2180	2180	0
9	20240213	212100	67970240	2180	2180	2180	2180	0
10	20240213	212000	67970240	2180	2180	2180	2180	0
11	20240213	211900	67970240	2180	2180	2180	2180	0
12	20240213	211800	67970240	2180	2180	2180	2180	0
13	20240213	211700	67970240	2180	2180	2180	2180	0
14	20240213	211600	67970240	2180	2180	2180	2180	0
15	20240213	211500	67970240	2180	2180	2180	2180	0
16	20240213	211400	67970240	2180	2180	2180	2180	0
17	20240213	211300	67970240	2180	2180	2180	2180	0
18	20240213	211200	67970240	2180	2180	2180	2180	0
19	20240213	211100	67970240	2180	2180	2180	2180	0
20	20240213	211000	67970240	2180	2180	2180	2180	0
21	20240213	210900	67970240	2180	2180	2180	2180	0
22	20240213	210800	67970240	2180	2180	2180	2180	0
23	20240213	210700	67970240	2180	2180	2180	2180	0
24	20240213	210600	67970240	2180	2180	2180	2180	0
25	20240213	210500	67970240	2180	2180	2180	2180	0
26	20240213	210400	67970240	2180	2180	2180	2180	0
27	20240213	210300	67970240	2180	2180	2180	2180	0
28	20240213	210200	67970240	2180	2180	2180	2180	0
29	20240213	210100	67970240	2180	2180	2180	2180	0
30	20240213	210000	67970240	2180	2180	2180	2180	0
31	20240213	205900	67970240	2180	2180	2180	2180	0
32	20240213	205800	67970240	2180	2180	2180	2180	33
33	20240213	205700	67970240	2180	2180	2180	2180	0
34	20240213	205600	67970240	2180	2180	2180	2180	0
35	20240213	205500	67970240	2180	2180	2180	2180	0
36	20240213	205400	67970240	2180	2180	2180	2180	0
37	20240213	205300	67970240	2180	2180	2180	2180	0
38	20240213	205200	67970240	2180	2180	2180	2180	0
39	20240213	205100	67970240	2180	2180	2180	2180	0
40	20240213	205000	67970240	2180	2180	2180	2180	0
41	20240213	204900	67970240	2180	2180	2180	2180	0
42	20240213	204800	67970240	2180	2180	2180	2180	0
43	20240213	204700	67970240	2180	2180	2180	2180	0
44	20240213	204600	67970240	2180	2180	2180	2180	0
45	20240213	204500	67970240	2180	2180	2180	2180	0
46	20240213	204400	67970240	2180	2180	2180	2180	0
47	20240213	204300	67970240	2180	2180	2180	2180	0
48	20240213	204200	67970240	2180	2180	2180	2180	0
49	20240213	204100	67970240	2180	2180	2180	2180	0
50	20240213	204000	67970240	2180	2180	2180	2180	0
51	20240213	203900	67970240	2180	2180	2180	2180	0
52	20240213	203800	67970240	2180	2180	2180	2180	0
53	20240213	203700	67970240	2180	2180	2180	2180	0
54	20240213	203600	67970240	2180	2180	2180	2180	0
55	20240213	203500	67970240	2180	2180	2180	2180	0
56	20240213	203400	67970240	2180	2180	2180	2180	0
57	20240213	203300	67970240	2180	2180	2180	2180	0
58	20240213	203200	67970240	2180	2180	2180	2180	0
59	20240213	203100	67970240	2180	2180	2180	2180	0
60	20240213	203000	67970240	2180	2180	2180	2180	0
61	20240213	202900	67970240	2180	2180	2180	2180	0
62	20240213	202800	67970240	2180	2180	2180	2180	33
63	20240213	202700	67970240	2180	2180	2180	2180	0
64	20240213	202600	67970240	2180	2180	2180	2180	0
65	20240213	202500	67970240	2180	2180	2180	2180	0
66	20240213	202400	67970240	2180	2180	2180	2180	0
67	20240213	202300	67970240	2180	2180	2180	2180	0
68	20240213	202200	67970240	2180	2180	2180	2180	0
69	20240213	202100	67970240	2180	2180	2180	2180	0
70	20240213	202000	67970240	2180	2180	2180	2180	0
71	20240213	201900	67970240	2180	2180	2180	2180	0
72	20240213	201800	67970240	2180	2180	2180	2180	0
73	20240213	201700	67970240	2180	2180	2180	2180	0
74	20240213	201600	67970240	2180	2180	2180	2180	0
75	20240213	201500	67970240	2180	2180	2180	2180	0
76	20240213	201400	67970240	2180	2180	2180	2180	0
77	20240213	201300	67970240	2180	2180	2180	2180	0
78	20240213	201200	67970240	2180	2180	2180	2180	0
79	20240213	201100	67970240	2180	2180	2180	2180	0
80	20240213	201000	67970240	2180	2180	2180	2180	0
81	20240213	200900	67970240	2180	2180	2180	2180	0
82	20240213	200800	67970240	2180	2180	2180	2180	0
83	20240213	200700	67970240	2180	2180	2180	2180	0
84	20240213	200600	67970240	2180	2180	2180	2180	0
85	20240213	200500	67970240	2180	2180	2180	2180	0
86	20240213	200400	67970240	2180	2180	2180	2180	0
87	20240213	200300	67970240	2180	2180	2180	2180	0
88	20240213	200200	67970240	2180	2180	2180	2180	0
89	20240213	200100	67970240	2180	2180	2180	2180	0
90	20240213	200000	67970240	2180	2180	2180	2180	0
91	20240213	195900	67970240	2180	2180	2180	2180	0
92	20240213	195800	67970240	2180	2180	2180	2180	33
93	20240213	195700	67970240	2180	2180	2180	2180	0
94	20240213	195600	67970240	2180	2180	2180	2180	0
95	20240213	195500	67970240	2180	2180	2180	2180	0
96	20240213	195400	67970240	2180	2180	2180	2180	0
97	20240213	195300	67970240	2180	2180	2180	2180	0
98	20240213	195200	67970240	2180	2180	2180	2180	0
99	20240213	195100	67970240	2180	2180	2180	2180	0
100	20240213	195000	67970240	2180	2180	2180	2180	0
101	20240213	194900	67970240	2180	2180	2180	2180	0
102	20240213	194800	67970240	2180	2180	2180	2180	0
103	20240213	194700	67970240	2180	2180	2180	2180	0
104	20240213	194600	67970240	2180	2180	2180	2180	0
105	20240213	194500	67970240	2180	2180	2180	2180	0
106	20240213	194400	67970240	2180	2180	2180	2180	0
107	20240213	194300	67970240	2180	2180	2180	2180	0
108	20240213	194200	67970240	2180	2180	2180	2180	0
109	20240213	194100	67970240	2180	2180	2180	2180	0
110	20240213	194000	67970240	2180	2180	2180	2180	0
111	20240213	193900	67970240	2180	2180	2180	2180	0
112	20240213	193800	67970240	2180	2180	2180	2180	0
113	20240213	193700	67970240	2180	2180	2180	2180	0
114	20240213	193600	67970240	2180	2180	2180	2180	0
115	20240213	193500	67970240	2180	2180	2180	2180	0
116	20240213	193400	67970240	2180	2180	2180	2180	0
117	20240213	193300	67970240	2180	2180	2180	2180	0
118	20240213	193200	67970240	2180	2180	2180	2180	0
119	20240213	193100	67970240	2180	2180	2180	2180	0
120	20240213	193000	67970240	2180	2180	2180	2180	0
121	20240213	192900	67970240	2180	2180	2180	2180	0
122	20240213	192800	67970240	2180	2180	2180	2180	33
123	20240213	192700	67970240	2180	2180	2180	2180	0
124	20240213	192600	67970240	2180	2180	2180	2180	0
125	20240213	192500	67970240	2180	2180	2180	2180	0
126	20240213	192400	67970240	2180	2180	2180	2180	0
127	20240213	192300	67970240	2180	2180	2180	2180	0
128	20240213	192200	67970240	2180	2180	2180	2180	0
129	20240213	192100	67970240	2180	2180	2180	2180	0
130	20240213	192000	67970240	2180	2180	2180	2180	0
131	20240213	191900	67970240	2180	2180	2180	2180	0
132	20240213	191800	67970240	2180	2180	2180	2180	0
133	20240213	191700	67970240	2180	2180	2180	2180	0
134	20240213	191600	67970240	2180	2180	2180	2180	0
135	20240213	191500	67970240	2180	2180	2180	2180	0
136	20240213	191400	67970240	2180	2180	2180	2180	0
137	20240213	191300	67970240	2180	2180	2180	2180	0
138	20240213	191200	67970240	2180	2180	2180	2180	0
139	20240213	191100	67970240	2180	2180	2180	2180	0
140	20240213	191000	67970240	2180	2180	2180	2180	0
141	20240213	190900	67970240	2180	2180	2180	2180	0
142	20240213	190800	67970240	2180	2180	2180	2180	0
143	20240213	190700	67970240	2180	2180	2180	2180	0
144	20240213	190600	67970240	2180	2180	2180	2180	0
145	20240213	190500	67970240	2180	2180	2180	2180	0
146	20240213	190400	67970240	2180	2180	2180	2180	0
147	20240213	190300	67970240	2180	2180	2180	2180	0
148	20240213	190200	67970240	2180	2180	2180	2180	0
149	20240213	190100	67970240	2180	2180	2180	2180	0
150	20240213	190000	67970240	2180	2180	2180	2180	0
151	20240213	185900	67970240	2180	2180	2180	2180	0
152	20240213	185800	67970240	2180	2180	2180	2180	33
153	20240213	185700	67970240	2180	2180	2180	2180	0
154	20240213	185600	67970240	2180	2180	2180	2180	0
155	20240213	185500	67970240	2180	2180	2180	2180	0
156	20240213	185400	67970240	2180	2180	2180	2180	0
157	20240213	185300	67970240	2180	2180	2180	2180	0
158	20240213	185200	67970240	2180	2180	2180	2180	0
159	20240213	185100	67970240	2180	2180	2180	2180	0
160	20240213	185000	67970240	2180	2180	2180	2180	0
161	20240213	184900	67970240	2180	2180	2180	2180	0
162	20240213	184800	67970240	2180	2180	2180	2180	0
163	20240213	184700	67970240	2180	2180	2180	2180	0
164	20240213	184600	67970240	2180	2180	2180	2180	0
165	20240213	184500	67970240	2180	2180	2180	2180	0
166	20240213	184400	67970240	2180	2180	2180	2180	0
167	20240213	184300	67970240	2180	2180	2180	2180	0
168	20240213	184200	67970240	2180	2180	2180	2180	0
169	20240213	184100	67970240	2180	2180	2180	2180	0
170	20240213	184000	67970240	2180	2180	2180	2180	0
171	20240213	183900	67970240	2180	2180	2180	2180	0
172	20240213	183800	67970240	2180	2180	2180	2180	0
173	20240213	183700	67970240	2180	2180	2180	2180	0
174	20240213	183600	67970240	2180	2180	2180	2180	0
175	20240213	183500	67970240	2180	2180	2180	2180	0
176	20240213	183400	67970240	2180	2180	2180	2180	0
177	20240213	183300	67970240	2180	2180	2180	2180	0
178	20240213	183200	67970240	2180	2180	2180	2180	0
179	20240213	183100	67970240	2180	2180	2180	2180	0
180	20240213	183000	67970240	2180	2180	2180	2180	0
181	20240213	182900	67970240	2180	2180	2180	2180	0
182	20240213	182800	67970240	2180	2180	2180	2180	33
183	20240213	182700	67970240	2180	2180	2180	2180	0
184	20240213	182600	67970240	2180	2180	2180	2180	0
185	20240213	182500	67970240	2180	2180	2180	2180	0
186	20240213	182400	67970240	2180	2180	2180	2180	0
187	20240213	182300	67970240	2180	2180	2180	2180	0
188	20240213	182200	67970240	2180	2180	2180	2180	0
189	20240213	182100	67970240	2180	2180	2180	2180	0
190	20240213	182000	67970240	2180	2180	2180	2180	0
191	20240213	181900	67970240	2180	2180	2180	2180	0
192	20240213	181800	67970240	2180	2180	2180	2180	0
193	20240213	181700	67970240	2180	2180	2180	2180	0
194	20240213	181600	67970240	2180	2180	2180	2180	0
195	20240213	181500	67970240	2180	2180	2180	2180	0
196	20240213	181400	67970240	2180	2180	2180	2180	0
197	20240213	181300	67970240	2180	2180	2180	2180	0
198	20240213	181200	67970240	2180	2180	2180	2180	0
199	20240213	181100	67970240	2180	2180	2180	2180	0
200	20240213	181000	67970240	2180	2180	2180	2180	0
201	20240213	180900	67970240	2180	2180	2180	2180	0
202	20240213	180800	67970240	2180	2180	2180	2180	0
203	20240213	180700	67970240	2180	2180	2180	2180	0
204	20240213	180600	67970240	2180	2180	2180	2180	0
205	20240213	180500	67970240	2180	2180	2180	2180	0
206	20240213	180400	67970240	2180	2180	2180	2180	0
207	20240213	180300	67970240	2180	2180	2180	2180	0
208	20240213	180200	67970240	2180	2180	2180	2180	0
209	20240213	180100	67970240	2180	2180	2180	2180	0
210	20240213	180000	67970240	2180	2180	2180	2180	0
211	20240213	175900	67970240	2180	2180	2180	2180	0
212	20240213	175800	67970240	2180	2180	2180	2180	33
213	20240213	175700	67970240	2180	2180	2180	2180	0
214	20240213	175600	67970240	2180	2180	2180	2180	0
215	20240213	175500	67970240	2180	2180	2180	2180	0
216	20240213	175400	67970240	2180	2180	2180	2180	0
217	20240213	175300	67970240	2180	2180	2180	2180	0
218	20240213	175200	67970240	2180	2180	2180	2180	0
219	20240213	175100	67970240	2180	2180	2180	2180	0
220	20240213	175000	67970240	2180	2180	2180	2180	0
221	20240213	174900	67970240	2180	2180	2180	2180	0
222	20240213	174800	67970240	2180	2180	2180	2180	0
223	20240213	174700	67970240	2180	2180	2180	2180	0
224	20240213	174600	67970240	2180	2180	2180	2180	0
225	20240213	174500	67970240	2180	2180	2180	2180	0
226	20240213	174400	67970240	2180	2180	2180	2180	0
227	20240213	174300	67970240	2180	2180	2180	2180	0
228	20240213	174200	67970240	2180	2180	2180	2180	0
229	20240213	174100	67970240	2180	2180	2180	2180	0
230	20240213	174000	67970240	2180	2180	2180	2180	0
231	20240213	173900	67970240	2180	2180	2180	2180	0
232	20240213	173800	67970240	2180	2180	2180	2180	0
233	20240213	173700	67970240	2180	2180	2180	2180	0
234	20240213	173600	67970240	2180	2180	2180	2180	0
235	20240213	173500	67970240	2180	2180	2180	2180	0
236	20240213	173400	67970240	2180	2180	2180	2180	0
237	20240213	173300	67970240	2180	2180	2180	2180	0
238	20240213	173200	67970240	2180	2180	2180	2180	0
239	20240213	173100	67970240	2180	2180	2180	2180	0
240	20240213	173000	67970240	2180	2180	2180	2180	0
241	20240213	172900	67970240	2180	2180	2180	2180	0
242	20240213	172800	67970240	2180	2180	2180	2180	33
243	20240213	172700	67970240	2180	2180	2180	2180	0
244	20240213	172600	67970240	2180	2180	2180	2180	0
245	20240213	172500	67970240	2180	2180	2180	2180	0
246	20240213	172400	67970240	2180	2180	2180	2180	0
247	20240213	172300	67970240	2180	2180	2180	2180	0
248	20240213	172200	67970240	2180	2180	2180	2180	0
249	20240213	172100	67970240	2180	2180	2180	2180	0
250	20240213	172000	67970240	2180	2180	2180	2180	0
251	20240213	171900	67970240	2180	2180	2180	2180	0
252	20240213	171800	67970240	2180	2180	2180	2180	0
253	20240213	171700	67970240	2180	2180	2180	2180	0
254	20240213	171600	67970240	2180	2180	2180	2180	0
255	20240213	171500	67970240	2180	2180	2180	2180	0
256	20240213	171400	67970240	2180	2180	2180	2180	0
257	20240213	171300	67970240	2180	2180	2180	2180	0
258	20240213	171200	67970240	2180	2180	2180	2180	0
259	20240213	171100	67970240	2180	2180	2180	2180	0
260	20240213	171000	67970240	2180	2180	2180	2180	0
261	20240213	170900	67970240	2180	2180	2180	2180	0
262	20240213	170800	67970240	2180	2180	2180	2180	0
263	20240213	170700	67970240	2180	2180	2180	2180	0
264	20240213	170600	67970240	2180	2180	2180	2180	0
265	20240213	170500	67970240	2180	2180	2180	2180	0
266	20240213	170400	67970240	2180	2180	2180	2180	0
267	20240213	170300	67970240	2180	2180	2180	2180	0
268	20240213	170200	67970240	2180	2180	2180	2180	0
269	20240213	170100	67970240	2180	2180	2180	2180	0
270	20240213	170000	67970240	2180	2180	2180	2180	0
271	20240213	165900	67970240	2180	2180	2180	2180	0
272	20240213	165800	67970240	2180	2180	2180	2180	33
273	20240213	165700	67970240	2180	2180	2180	2180	0
274	20240213	165600	67970240	2180	2180	2180	2180	0
275	20240213	165500	67970240	2180	2180	2180	2180	0
276	20240213	165400	67970240	2180	2180	2180	2180	0
277	20240213	165300	67970240	2180	2180	2180	2180	0
278	20240213	165200	67970240	2180	2180	2180	2180	0
279	20240213	165100	67970240	2180	2180	2180	2180	0
280	20240213	165000	67970240	2180	2180	2180	2180	0
281	20240213	164900	67970240	2180	2180	2180	2180	0
282	20240213	164800	67970240	2180	2180	2180	2180	0
283	20240213	164700	67970240	2180	2180	2180	2180	0
284	20240213	164600	67970240	2180	2180	2180	2180	0
285	20240213	164500	67970240	2180	2180	2180	2180	0
286	20240213	164400	67970240	2180	2180	2180	2180	0
287	20240213	164300	67970240	2180	2180	2180	2180	0
288	20240213	164200	67970240	2180	2180	2180	2180	0
289	20240213	164100	67970240	2180	2180	2180	2180	0
290	20240213	164000	67970240	2180	2180	2180	2180	0
291	20240213	163900	67970240	2180	2180	2180	2180	0
292	20240213	163800	67970240	2180	2180	2180	2180	0
293	20240213	163700	67970240	2180	2180	2180	2180	0
294	20240213	163600	67970240	2180	2180	2180	2180	0
295	20240213	163500	67970240	2180	2180	2180	2180	0
296	20240213	163400	67970240	2180	2180	2180	2180	0
297	20240213	163300	67970240	2180	2180	2180	2180	0
298	20240213	163200	67970240	2180	2180	2180	2180	0
299	20240213	163100	67970240	2180	2180	2180	2180	0
300	20240213	163000	67970240	2180	2180	2180	2180	0
301	20240213	162900	67970240	2180	2180	2180	2180	0
302	20240213	162800	67970240	2180	2180	2180	2180	33
303	20240213	162700	67970240	2180	2180	2180	2180	0
304	20240213	162600	67970240	2180	2180	2180	2180	0
305	20240213	162500	67970240	2180	2180	2180	2180	0
306	20240213	162400	67970240	2180	2180	2180	2180	0
307	20240213	162300	67970240	2180	2180	2180	2180	0
308	20240213	162200	67970240	2180	2180	2180	2180	0
309	20240213	162100	67970240	2180	2180	2180	2180	0
310	20240213	162000	67970240	2180	2180	2180	2180	0
311	20240213	161900	67970240	2180	2180	2180	2180	0
312	20240213	161800	67970240	2180	2180	2180	2180	0
313	20240213	161700	67970240	2180	2180	2180	2180	0
314	20240213	161600	67970240	2180	2180	2180	2180	0
315	20240213	161500	67970240	2180	2180	2180	2180	0
316	20240213	161400	67970240	2180	2180	2180	2180	0
317	20240213	161300	67970240	2180	2180	2180	2180	0
318	20240213	161200	67970240	2180	2180	2180	2180	0
319	20240213	161100	67970240	2180	2180	2180	2180	0
320	20240213	161000	67970240	2180	2180	2180	2180	0
321	20240213	160900	67970240	2180	2180	2180	2180	0
322	20240213	160800	67970240	2180	2180	2180	2180	0
323	20240213	160700	67970240	2180	2180	2180	2180	0
324	20240213	160600	67970240	2180	2180	2180	2180	0
325	20240213	160500	67970240	2180	2180	2180	2180	0
326	20240213	160400	67970240	2180	2180	2180	2180	0
327	20240213	160300	67970240	2180	2180	2180	2180	0
328	20240213	160200	67970240	2180	2180	2180	2180	0
329	20240213	160100	67970240	2180	2180	2180	2180	0
330	20240213	160000	67970240	2180	2180	2180	2180	0
331	20240213	155900	67970240	2180	2180	2180	2180	0
332	20240213	155800	67970240	2180	2180	2180	2180	33
333	20240213	155700	67970240	2180	2180	2180	2180	0
334	20240213	155600	67970240	2180	2180	2180	2180	0
335	20240213	155500	67970240	2180	2180	2180	2180	0
336	20240213	155400	67970240	2180	2180	2180	2180	0
337	20240213	155300	67970240	2180	2180	2180	2180	0
338	20240213	155200	67970240	2180	2180	2180	2180	0
339	20240213	155100	67970240	2180	2180	2180	2180	0
340	20240213	155000	67970240	2180	2180	2180	2180	0
341	20240213	154900	67970240	2180	2180	2180	2180	0
342	20240213	154800	67970240	2180	2180	2180	2180	0
343	20240213	154700	67970240	2180	2180	2180	2180	0
344	20240213	154600	67970240	2180	2180	2180	2180	0
345	20240213	154500	67970240	2180	2180	2180	2180	0
346	20240213	154400	67970240	2180	2180	2180	2180	0
347	20240213	154300	67970240	2180	2180	2180	2180	0
348	20240213	154200	67970240	2180	2180	2180	2180	0
349	20240213	154100	67970240	2180	2180	2180	2180	0
350	20240213	154000	67970240	2180	2180	2180	2180	0
351	20240213	153900	67970240	2180	2180	2180	2180	0
352	20240213	153800	67970240	2180	2180	2180	2180	0
353	20240213	153700	67970240	2180	2180	2180	2180	0
354	20240213	153600	67970240	2180	2180	2180	2180	0
355	20240213	153500	67970240	2180	2180	2180	2180	0
356	20240213	153400	67970240	2180	2180	2180	2180	0
357	20240213	153300	67970240	2180	2180	2180	2180	0
358	20240213	153200	67970240	2180	2180	2180	2180	0
359	20240213	153100	67970240	2180	2180	2180	2180	0
360	20240213	153000	67970240	2180	2180	2180	2180	33
361	20240213	152900	67898300	2180	2180	2180	2180	0
362	20240213	152800	67898300	2180	2180	2180	2180	0
363	20240213	152700	67898300	2180	2180	2180	2180	0
364	20240213	152600	67898300	2180	2180	2180	2180	0
365	20240213	152500	67898300	2180	2180	2180	2180	0
366	20240213	152400	67898300	2180	2180	2180	2180	0
367	20240213	152300	67898300	2180	2180	2180	2180	0
368	20240213	152200	67898300	2180	2180	2180	2180	0
369	20240213	152100	67898300	2180	2180	2180	2180	0
370	20240213	152000	67898300	2180	2180	2180	2180	0
371	20240213	151900	67898300	2180	2195	2195	2180	2
372	20240213	151800	67893925	2180	2180	2180	2180	528
373	20240213	151700	66742885	2180	2180	2180	2180	0
374	20240213	151600	66742885	2180	2180	2180	2180	0
375	20240213	151500	66742885	2180	2180	2180	2180	0
376	20240213	151400	66742885	2180	2180	2180	2180	0
377	20240213	151300	66742885	2180	2180	2180	2180	0
378	20240213	151200	66742885	2180	2180	2180	2180	0
379	20240213	151100	66742885	2180	2180	2180	2180	0
380	20240213	151000	66742885	2180	2180	2180	2180	0
381	20240213	150900	66742885	2180	2180	2180	2180	10
382	20240213	150800	66721085	2180	2180	2180	2180	2
383	20240213	150700	66716725	2200	2200	2200	2200	0
384	20240213	150600	66716725	2200	2200	2200	2200	0
385	20240213	150500	66716725	2200	2200	2200	2200	0
386	20240213	150400	66716725	2200	2200	2200	2200	0
387	20240213	150300	66716725	2200	2200	2200	2200	0
388	20240213	150200	66716725	2200	2200	2200	2200	0
389	20240213	150100	66716725	2200	2200	2200	2200	0
390	20240213	150000	66716725	2200	2200	2200	2200	0
391	20240213	145900	66716725	2200	2200	2200	2200	2500
392	20240213	145800	61216725	2200	2200	2200	2200	800
393	20240213	145700	59456725	2180	2190	2200	2180	13020
394	20240213	145600	30832885	2190	2185	2190	2185	8000
395	20240213	145500	13327940	2180	2180	2180	2180	0
396	20240213	145400	13327940	2180	2180	2180	2180	0
397	20240213	145300	13327940	2180	2180	2180	2180	0
398	20240213	145200	13327940	2180	2180	2180	2180	0
399	20240213	145100	13327940	2180	2180	2180	2180	0
400	20240213	145000	13327940	2180	2180	2180	2180	0
401	20240213	144900	13327940	2180	2180	2180	2180	0
402	20240213	144800	13327940	2180	2180	2180	2180	0
403	20240213	144700	13327940	2180	2180	2180	2180	0
404	20240213	144600	13327940	2180	2180	2180	2180	0
405	20240213	144500	13327940	2180	2180	2180	2180	0
406	20240213	144400	13327940	2180	2180	2180	2180	0
407	20240213	144300	13327940	2180	2180	2180	2180	0
408	20240213	144200	13327940	2180	2180	2180	2180	0
409	20240213	144100	13327940	2180	2180	2180	2180	0
410	20240213	144000	13327940	2180	2180	2180	2180	0
411	20240213	143900	13327940	2180	2180	2180	2180	0
412	20240213	143800	13327940	2180	2180	2180	2180	0
413	20240213	143700	13327940	2180	2180	2180	2180	0
414	20240213	143600	13327940	2180	2180	2180	2180	0
415	20240213	143500	13327940	2180	2180	2180	2180	0
416	20240213	143400	13327940	2180	2180	2180	2180	0
417	20240213	143300	13327940	2180	2180	2180	2180	0
418	20240213	143200	13327940	2180	2180	2180	2180	0
419	20240213	143100	13327940	2180	2180	2180	2180	0
420	20240213	143000	13327940	2180	2180	2180	2180	0
421	20240213	142900	13327940	2180	2180	2180	2180	0
422	20240213	142800	13327940	2180	2180	2180	2180	0
423	20240213	142700	13327940	2180	2180	2180	2180	0
424	20240213	142600	13327940	2180	2180	2180	2180	0
425	20240213	142500	13327940	2180	2180	2180	2180	0
426	20240213	142400	13327940	2180	2180	2180	2180	0
427	20240213	142300	13327940	2180	2180	2180	2180	12
428	20240213	142200	13301780	2180	2180	2180	2180	0
429	20240213	142100	13301780	2180	2180	2180	2180	0
430	20240213	142000	13301780	2180	2180	2180	2180	0
431	20240213	141900	13301780	2180	2180	2180	2180	0
432	20240213	141800	13301780	2180	2180	2180	2180	0
433	20240213	141700	13301780	2180	2180	2180	2180	0
434	20240213	141600	13301780	2180	2180	2180	2180	150
435	20240213	141500	12974780	2180	2180	2180	2180	0
436	20240213	141400	12974780	2180	2180	2180	2180	0
437	20240213	141300	12974780	2180	2180	2180	2180	0
438	20240213	141200	12974780	2180	2180	2180	2180	0
439	20240213	141100	12974780	2180	2180	2180	2180	10
440	20240213	141000	12952980	2180	2180	2180	2180	0
441	20240213	140900	12952980	2180	2180	2180	2180	0
442	20240213	140800	12952980	2180	2180	2180	2180	0
443	20240213	140700	12952980	2180	2180	2180	2180	0
444	20240213	140600	12952980	2180	2180	2180	2180	0
445	20240213	140500	12952980	2180	2180	2180	2180	0
446	20240213	140400	12952980	2180	2180	2180	2180	0
447	20240213	140300	12952980	2180	2180	2180	2180	0
448	20240213	140200	12952980	2180	2180	2180	2180	0
449	20240213	140100	12952980	2180	2180	2180	2180	0
450	20240213	140000	12952980	2180	2180	2180	2180	5
451	20240213	135900	12942080	2180	2180	2180	2180	10
452	20240213	135800	12920280	2180	2180	2180	2180	10
453	20240213	135700	12898480	2180	2180	2180	2180	0
454	20240213	135600	12898480	2180	2180	2180	2180	0
455	20240213	135500	12898480	2180	2180	2180	2180	0
456	20240213	135400	12898480	2180	2180	2180	2180	0
457	20240213	135300	12898480	2180	2180	2180	2180	0
458	20240213	135200	12898480	2180	2180	2180	2180	0
459	20240213	135100	12898480	2180	2180	2180	2180	0
460	20240213	135000	12898480	2180	2180	2180	2180	499
461	20240213	134900	11810660	2180	2180	2180	2180	0
462	20240213	134800	11810660	2180	2180	2180	2180	0
463	20240213	134700	11810660	2180	2180	2180	2180	0
464	20240213	134600	11810660	2180	2180	2180	2180	0
465	20240213	134500	11810660	2180	2180	2180	2180	0
466	20240213	134400	11810660	2180	2180	2180	2180	0
467	20240213	134300	11810660	2180	2180	2180	2180	0
468	20240213	134200	11810660	2180	2180	2180	2180	0
469	20240213	134100	11810660	2180	2180	2180	2180	0
470	20240213	134000	11810660	2180	2180	2180	2180	0
471	20240213	133900	11810660	2180	2180	2180	2180	0
472	20240213	133800	11810660	2180	2180	2180	2180	0
473	20240213	133700	11810660	2180	2180	2180	2180	0
474	20240213	133600	11810660	2180	2180	2180	2180	0
475	20240213	133500	11810660	2180	2180	2180	2180	0
476	20240213	133400	11810660	2180	2180	2180	2180	0
477	20240213	133300	11810660	2180	2180	2180	2180	0
478	20240213	133200	11810660	2180	2180	2180	2180	0
479	20240213	133100	11810660	2180	2180	2180	2180	0
480	20240213	133000	11810660	2180	2180	2180	2180	0
481	20240213	132900	11810660	2180	2180	2180	2180	0
482	20240213	132800	11810660	2180	2180	2180	2180	0
483	20240213	132700	11810660	2180	2180	2180	2180	0
484	20240213	132600	11810660	2180	2180	2180	2180	0
485	20240213	132500	11810660	2180	2180	2180	2180	21
486	20240213	132400	11764880	2180	2180	2180	2180	0
487	20240213	132300	11764880	2180	2180	2180	2180	0
488	20240213	132200	11764880	2180	2180	2180	2180	0
489	20240213	132100	11764880	2180	2180	2180	2180	0
490	20240213	132000	11764880	2180	2180	2180	2180	0
491	20240213	131900	11764880	2180	2180	2180	2180	0
492	20240213	131800	11764880	2180	2180	2180	2180	0
493	20240213	131700	11764880	2180	2180	2180	2180	0
494	20240213	131600	11764880	2180	2180	2180	2180	0
495	20240213	131500	11764880	2180	2180	2180	2180	0
496	20240213	131400	11764880	2180	2180	2180	2180	0
497	20240213	131300	11764880	2180	2180	2180	2180	1028
498	20240213	131200	9523840	2180	2180	2180	2180	0
499	20240213	131100	9523840	2180	2180	2180	2180	0
500	20240213	131000	9523840	2180	2180	2180	2180	0
501	20240213	130900	9523840	2180	2180	2180	2180	0
502	20240213	130800	9523840	2180	2180	2180	2180	0
503	20240213	130700	9523840	2180	2180	2180	2180	0
504	20240213	130600	9523840	2180	2180	2180	2180	0
505	20240213	130500	9523840	2180	2180	2180	2180	13
506	20240213	130400	9495500	2180	2180	2180	2180	1139
507	20240213	130300	7012480	2175	2175	2175	2175	0
508	20240213	130200	7012480	2175	2175	2175	2175	0
509	20240213	130100	7012480	2175	2175	2175	2175	7
510	20240213	130000	6997255	2175	2175	2175	2175	0
511	20240213	125900	6997255	2175	2175	2175	2175	0
512	20240213	125800	6997255	2175	2175	2175	2175	10
513	20240213	125700	6975505	2175	2175	2175	2175	0
514	20240213	125600	6975505	2175	2175	2175	2175	0
515	20240213	125500	6975505	2175	2175	2175	2175	0
516	20240213	125400	6975505	2175	2175	2175	2175	0
517	20240213	125300	6975505	2175	2175	2175	2175	0
518	20240213	125200	6975505	2175	2175	2175	2175	0
519	20240213	125100	6975505	2175	2175	2175	2175	0
520	20240213	125000	6975505	2175	2175	2175	2175	0
521	20240213	124900	6975505	2175	2175	2175	2175	0
522	20240213	124800	6975505	2175	2175	2175	2175	0
523	20240213	124700	6975505	2175	2175	2175	2175	0
524	20240213	124600	6975505	2175	2175	2175	2175	0
525	20240213	124500	6975505	2175	2175	2175	2175	0
526	20240213	124400	6975505	2175	2175	2175	2175	0
527	20240213	124300	6975505	2175	2175	2175	2175	0
528	20240213	124200	6975505	2175	2175	2175	2175	10
529	20240213	124100	6953755	2175	2175	2175	2175	0
530	20240213	124000	6953755	2175	2175	2175	2175	0
531	20240213	123900	6953755	2175	2175	2175	2175	0
532	20240213	123800	6953755	2175	2175	2175	2175	0
533	20240213	123700	6953755	2175	2175	2175	2175	21
534	20240213	123600	6908080	2180	2180	2180	2180	0
535	20240213	123500	6908080	2180	2180	2180	2180	0
536	20240213	123400	6908080	2180	2180	2180	2180	0
537	20240213	123300	6908080	2180	2180	2180	2180	0
538	20240213	123200	6908080	2180	2180	2180	2180	0
539	20240213	123100	6908080	2180	2180	2180	2180	0
540	20240213	123000	6908080	2180	2180	2180	2180	16
541	20240213	122900	6873200	2180	2180	2180	2180	0
542	20240213	122800	6873200	2180	2180	2180	2180	0
543	20240213	122700	6873200	2180	2180	2180	2180	0
544	20240213	122600	6873200	2180	2180	2180	2180	0
545	20240213	122500	6873200	2180	2180	2180	2180	0
546	20240213	122400	6873200	2180	2180	2180	2180	0
547	20240213	122300	6873200	2180	2180	2180	2180	0
548	20240213	122200	6873200	2180	2180	2180	2180	0
549	20240213	122100	6873200	2180	2180	2180	2180	0
550	20240213	122000	6873200	2180	2180	2180	2180	0
551	20240213	121900	6873200	2180	2180	2180	2180	0
552	20240213	121800	6873200	2180	2180	2180	2180	0
553	20240213	121700	6873200	2180	2180	2180	2180	0
554	20240213	121600	6873200	2180	2180	2180	2180	0
555	20240213	121500	6873200	2180	2180	2180	2180	0
556	20240213	121400	6873200	2180	2180	2180	2180	0
557	20240213	121300	6873200	2180	2180	2180	2180	0
558	20240213	121200	6873200	2180	2180	2180	2180	0
559	20240213	121100	6873200	2180	2180	2180	2180	0
560	20240213	121000	6873200	2180	2180	2180	2180	0
561	20240213	120900	6873200	2180	2180	2180	2180	0
562	20240213	120800	6873200	2180	2180	2180	2180	0
563	20240213	120700	6873200	2180	2180	2180	2180	0
564	20240213	120600	6873200	2180	2180	2180	2180	0
565	20240213	120500	6873200	2180	2180	2180	2180	0
566	20240213	120400	6873200	2180	2180	2180	2180	0
567	20240213	120300	6873200	2180	2180	2180	2180	0
568	20240213	120200	6873200	2180	2180	2180	2180	0
569	20240213	120100	6873200	2180	2180	2180	2180	0
570	20240213	120000	6873200	2180	2180	2180	2180	0
571	20240213	115900	6873200	2180	2180	2180	2180	0
572	20240213	115800	6873200	2180	2180	2180	2180	0
573	20240213	115700	6873200	2180	2180	2180	2180	0
574	20240213	115600	6873200	2180	2180	2180	2180	0
575	20240213	115500	6873200	2180	2180	2180	2180	0
576	20240213	115400	6873200	2180	2180	2180	2180	0
577	20240213	115300	6873200	2180	2180	2180	2180	0
578	20240213	115200	6873200	2180	2180	2180	2180	0
579	20240213	115100	6873200	2180	2180	2180	2180	0
580	20240213	115000	6873200	2180	2180	2180	2180	917
581	20240213	114900	4874140	2175	2175	2175	2175	0
582	20240213	114800	4874140	2175	2175	2175	2175	0
583	20240213	114700	4874140	2175	2175	2175	2175	0
584	20240213	114600	4874140	2175	2175	2175	2175	0
585	20240213	114500	4874140	2175	2175	2175	2175	0
586	20240213	114400	4874140	2175	2175	2175	2175	0
587	20240213	114300	4874140	2175	2175	2175	2175	0
588	20240213	114200	4874140	2175	2175	2175	2175	0
589	20240213	114100	4874140	2175	2175	2175	2175	0
590	20240213	114000	4874140	2175	2175	2175	2175	0
591	20240213	113900	4874140	2175	2175	2175	2175	0
592	20240213	113800	4874140	2175	2175	2175	2175	10
593	20240213	113700	4852390	2180	2180	2180	2180	0
594	20240213	113600	4852390	2180	2180	2180	2180	0
595	20240213	113500	4852390	2180	2180	2180	2180	0
596	20240213	113400	4852390	2180	2180	2180	2180	0
597	20240213	113300	4852390	2180	2180	2180	2180	0
598	20240213	113200	4852390	2180	2180	2180	2180	0
599	20240213	113100	4852390	2180	2180	2180	2180	0
600	20240213	113000	4852390	2180	2180	2180	2180	0
601	20240213	112900	4852390	2180	2180	2180	2180	0
602	20240213	112800	4852390	2180	2180	2180	2180	0
603	20240213	112700	4852390	2180	2180	2180	2180	0
604	20240213	112600	4852390	2180	2180	2180	2180	0
605	20240213	112500	4852390	2180	2180	2180	2180	0
606	20240213	112400	4852390	2180	2180	2180	2180	0
607	20240213	112300	4852390	2180	2180	2180	2180	0
608	20240213	112200	4852390	2180	2180	2180	2180	0
609	20240213	112100	4852390	2180	2180	2180	2180	0
610	20240213	112000	4852390	2180	2180	2180	2180	0
611	20240213	111900	4852390	2180	2180	2180	2180	0
612	20240213	111800	4852390	2180	2180	2180	2180	0
613	20240213	111700	4852390	2180	2180	2180	2180	0
614	20240213	111600	4852390	2180	2180	2180	2180	0
615	20240213	111500	4852390	2180	2180	2180	2180	0
616	20240213	111400	4852390	2180	2180	2180	2180	0
617	20240213	111300	4852390	2180	2180	2180	2180	0
618	20240213	111200	4852390	2180	2180	2180	2180	0
619	20240213	111100	4852390	2180	2180	2180	2180	0
620	20240213	111000	4852390	2180	2180	2180	2180	0
621	20240213	110900	4852390	2180	2180	2180	2180	0
622	20240213	110800	4852390	2180	2180	2180	2180	0
623	20240213	110700	4852390	2180	2180	2180	2180	0
624	20240213	110600	4852390	2180	2180	2180	2180	0
625	20240213	110500	4852390	2180	2180	2180	2180	0
626	20240213	110400	4852390	2180	2180	2180	2180	0
627	20240213	110300	4852390	2180	2180	2180	2180	0
628	20240213	110200	4852390	2180	2180	2180	2180	0
629	20240213	110100	4852390	2180	2180	2180	2180	0
630	20240213	110000	4852390	2180	2180	2180	2180	0
631	20240213	105900	4852390	2180	2180	2180	2180	0
632	20240213	105800	4852390	2180	2180	2180	2180	0
633	20240213	105700	4852390	2180	2180	2180	2180	0
634	20240213	105600	4852390	2180	2180	2180	2180	0
635	20240213	105500	4852390	2180	2180	2180	2180	0
636	20240213	105400	4852390	2180	2180	2180	2180	0
637	20240213	105300	4852390	2180	2180	2180	2180	0
638	20240213	105200	4852390	2180	2180	2180	2180	0
639	20240213	105100	4852390	2180	2180	2180	2180	0
640	20240213	105000	4852390	2180	2180	2180	2180	0
641	20240213	104900	4852390	2180	2180	2180	2180	0
642	20240213	104800	4852390	2180	2180	2180	2180	0
643	20240213	104700	4852390	2180	2180	2180	2180	0
644	20240213	104600	4852390	2180	2180	2180	2180	0
645	20240213	104500	4852390	2180	2180	2180	2180	0
646	20240213	104400	4852390	2180	2180	2180	2180	0
647	20240213	104300	4852390	2180	2180	2180	2180	0
648	20240213	104200	4852390	2180	2180	2180	2180	0
649	20240213	104100	4852390	2180	2180	2180	2180	0
650	20240213	104000	4852390	2180	2180	2180	2180	0
651	20240213	103900	4852390	2180	2180	2180	2180	0
652	20240213	103800	4852390	2180	2180	2180	2180	0
653	20240213	103700	4852390	2180	2180	2180	2180	0
654	20240213	103600	4852390	2180	2180	2180	2180	0
655	20240213	103500	4852390	2180	2175	2180	2175	1376
656	20240213	103400	1852835	2170	2170	2170	2170	0
657	20240213	103300	1852835	2170	2170	2170	2170	0
658	20240213	103200	1852835	2170	2170	2170	2170	0
659	20240213	103100	1852835	2170	2170	2170	2170	0
660	20240213	103000	1852835	2170	2170	2170	2170	0
661	20240213	102900	1852835	2170	2170	2170	2170	0
662	20240213	102800	1852835	2170	2170	2170	2170	0
663	20240213	102700	1852835	2170	2170	2170	2170	0
664	20240213	102600	1852835	2170	2170	2170	2170	0
665	20240213	102500	1852835	2170	2170	2170	2170	0
666	20240213	102400	1852835	2170	2170	2170	2170	0
667	20240213	102300	1852835	2170	2170	2170	2170	0
668	20240213	102200	1852835	2170	2170	2170	2170	0
669	20240213	102100	1852835	2170	2170	2170	2170	0
670	20240213	102000	1852835	2170	2170	2170	2170	0
671	20240213	101900	1852835	2170	2170	2170	2170	0
672	20240213	101800	1852835	2170	2170	2170	2170	0
673	20240213	101700	1852835	2170	2170	2170	2170	0
674	20240213	101600	1852835	2170	2170	2170	2170	10
675	20240213	101500	1831135	2175	2175	2175	2175	0
676	20240213	101400	1831135	2175	2175	2175	2175	0
677	20240213	101300	1831135	2175	2175	2175	2175	0
678	20240213	101200	1831135	2175	2175	2175	2175	0
679	20240213	101100	1831135	2175	2175	2175	2175	0
680	20240213	101000	1831135	2175	2175	2175	2175	0
681	20240213	100900	1831135	2175	2175	2175	2175	0
682	20240213	100800	1831135	2175	2175	2175	2175	0
683	20240213	100700	1831135	2175	2175	2175	2175	0
684	20240213	100600	1831135	2175	2175	2175	2175	0
685	20240213	100500	1831135	2175	2175	2175	2175	0
686	20240213	100400	1831135	2175	2175	2175	2175	0
687	20240213	100300	1831135	2175	2175	2175	2175	0
688	20240213	100200	1831135	2175	2175	2175	2175	0
689	20240213	100100	1831135	2175	2175	2175	2175	0
690	20240213	100000	1831135	2175	2175	2175	2175	0
691	20240213	095900	1831135	2175	2175	2175	2175	0
692	20240213	095800	1831135	2175	2175	2175	2175	0
693	20240213	095700	1831135	2175	2175	2175	2175	5
694	20240213	095600	1820260	2180	2180	2180	2180	0
695	20240213	095500	1820260	2180	2180	2180	2180	0
696	20240213	095400	1820260	2180	2180	2180	2180	0
697	20240213	095300	1820260	2180	2180	2180	2180	0
698	20240213	095200	1820260	2180	2180	2180	2180	0
699	20240213	095100	1820260	2180	2180	2180	2180	0
700	20240213	095000	1820260	2180	2180	2180	2180	0
701	20240213	094900	1820260	2180	2175	2180	2175	800
702	20240213	094800	78125	2175	2175	2175	2175	1
703	20240213	094700	75950	2170	2170	2170	2170	0
704	20240213	094600	75950	2170	2170	2170	2170	0
705	20240213	094500	75950	2170	2170	2170	2170	0
706	20240213	094400	75950	2170	2170	2170	2170	10
707	20240213	094300	54250	2170	2170	2170	2170	0
708	20240213	094200	54250	2170	2170	2170	2170	0
709	20240213	094100	54250	2170	2170	2170	2170	10
710	20240213	094000	32550	2170	2170	2170	2170	0
711	20240213	093900	32550	2170	2170	2170	2170	0
712	20240213	093800	32550	2170	2170	2170	2170	0
713	20240213	093700	32550	2170	2170	2170	2170	0
714	20240213	093600	32550	2170	2170	2170	2170	0
715	20240213	093500	32550	2170	2170	2170	2170	15
716	20240213	093400	0	2175	2175	2175	2175	0
717	20240213	093300	0	2175	2175	2175	2175	0
718	20240213	093200	0	2175	2175	2175	2175	0
719	20240213	093100	0	2175	2175	2175	2175	0
720	20240213	093000	0	2175	2175	2175	2175	0
721	20240213	092900	0	2175	2175	2175	2175	0
722	20240213	092800	0	2175	2175	2175	2175	0
723	20240213	092700	0	2175	2175	2175	2175	0
724	20240213	092600	0	2175	2175	2175	2175	0
725	20240213	092500	0	2175	2175	2175	2175	0
726	20240213	092400	0	2175	2175	2175	2175	0
727	20240213	092300	0	2175	2175	2175	2175	0
728	20240213	092200	0	2175	2175	2175	2175	0
729	20240213	092100	0	2175	2175	2175	2175	0
730	20240213	092000	0	2175	2175	2175	2175	0
731	20240213	091900	0	2175	2175	2175	2175	0
732	20240213	091800	0	2175	2175	2175	2175	0
733	20240213	091700	0	2175	2175	2175	2175	0
734	20240213	091600	0	2175	2175	2175	2175	0
735	20240213	091500	0	2175	2175	2175	2175	0
736	20240213	091400	0	2175	2175	2175	2175	0
737	20240213	091300	0	2175	2175	2175	2175	0
738	20240213	091200	0	2175	2175	2175	2175	0
739	20240213	091100	0	2175	2175	2175	2175	0
740	20240213	091000	0	2175	2175	2175	2175	0
741	20240213	090900	0	2175	2175	2175	2175	0
742	20240213	090800	0	2175	2175	2175	2175	0
743	20240213	090700	0	2175	2175	2175	2175	0
744	20240213	090600	0	2175	2175	2175	2175	0
745	20240213	090500	0	2175	2175	2175	2175	0
746	20240213	090400	0	2175	2175	2175	2175	0
747	20240213	090300	0	2175	2175	2175	2175	0
748	20240213	090200	0	2175	2175	2175	2175	0
749	20240213	090100	0	2175	2175	2175	2175	0
750	20240213	090000	0	2175	2175	2175	2175	0