KissMeData/169670/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	201800	4498300	9350	9350	9350	9350	1
3	20240213	201700	4498300	9350	9350	9350	9350	0
4	20240213	201600	4498300	9350	9350	9350	9350	0
5	20240213	201500	4498300	9350	9350	9350	9350	0
6	20240213	201400	4498300	9350	9350	9350	9350	0
7	20240213	201300	4498300	9350	9350	9350	9350	0
8	20240213	201200	4498300	9350	9350	9350	9350	0
9	20240213	201100	4498300	9350	9350	9350	9350	0
10	20240213	201000	4498300	9350	9350	9350	9350	0
11	20240213	200900	4498300	9350	9350	9350	9350	0
12	20240213	200800	4498300	9350	9350	9350	9350	0
13	20240213	200700	4498300	9350	9350	9350	9350	0
14	20240213	200600	4498300	9350	9350	9350	9350	0
15	20240213	200500	4498300	9350	9350	9350	9350	0
16	20240213	200400	4498300	9350	9350	9350	9350	0
17	20240213	200300	4498300	9350	9350	9350	9350	0
18	20240213	200200	4498300	9350	9350	9350	9350	0
19	20240213	200100	4498300	9350	9350	9350	9350	0
20	20240213	200000	4498300	9350	9350	9350	9350	0
21	20240213	195900	4498300	9350	9350	9350	9350	0
22	20240213	195800	4498300	9350	9350	9350	9350	0
23	20240213	195700	4498300	9350	9350	9350	9350	0
24	20240213	195600	4498300	9350	9350	9350	9350	0
25	20240213	195500	4498300	9350	9350	9350	9350	0
26	20240213	195400	4498300	9350	9350	9350	9350	0
27	20240213	195300	4498300	9350	9350	9350	9350	0
28	20240213	195200	4498300	9350	9350	9350	9350	0
29	20240213	195100	4498300	9350	9350	9350	9350	0
30	20240213	195000	4498300	9350	9350	9350	9350	0
31	20240213	194900	4498300	9350	9350	9350	9350	0
32	20240213	194800	4498300	9350	9350	9350	9350	1
33	20240213	194700	4498300	9350	9350	9350	9350	0
34	20240213	194600	4498300	9350	9350	9350	9350	0
35	20240213	194500	4498300	9350	9350	9350	9350	0
36	20240213	194400	4498300	9350	9350	9350	9350	0
37	20240213	194300	4498300	9350	9350	9350	9350	0
38	20240213	194200	4498300	9350	9350	9350	9350	0
39	20240213	194100	4498300	9350	9350	9350	9350	0
40	20240213	194000	4498300	9350	9350	9350	9350	0
41	20240213	193900	4498300	9350	9350	9350	9350	0
42	20240213	193800	4498300	9350	9350	9350	9350	0
43	20240213	193700	4498300	9350	9350	9350	9350	0
44	20240213	193600	4498300	9350	9350	9350	9350	0
45	20240213	193500	4498300	9350	9350	9350	9350	0
46	20240213	193400	4498300	9350	9350	9350	9350	0
47	20240213	193300	4498300	9350	9350	9350	9350	0
48	20240213	193200	4498300	9350	9350	9350	9350	0
49	20240213	193100	4498300	9350	9350	9350	9350	0
50	20240213	193000	4498300	9350	9350	9350	9350	0
51	20240213	192900	4498300	9350	9350	9350	9350	0
52	20240213	192800	4498300	9350	9350	9350	9350	0
53	20240213	192700	4498300	9350	9350	9350	9350	0
54	20240213	192600	4498300	9350	9350	9350	9350	0
55	20240213	192500	4498300	9350	9350	9350	9350	0
56	20240213	192400	4498300	9350	9350	9350	9350	0
57	20240213	192300	4498300	9350	9350	9350	9350	0
58	20240213	192200	4498300	9350	9350	9350	9350	0
59	20240213	192100	4498300	9350	9350	9350	9350	0
60	20240213	192000	4498300	9350	9350	9350	9350	0
61	20240213	191900	4498300	9350	9350	9350	9350	0
62	20240213	191800	4498300	9350	9350	9350	9350	1
63	20240213	191700	4498300	9350	9350	9350	9350	0
64	20240213	191600	4498300	9350	9350	9350	9350	0
65	20240213	191500	4498300	9350	9350	9350	9350	0
66	20240213	191400	4498300	9350	9350	9350	9350	0
67	20240213	191300	4498300	9350	9350	9350	9350	0
68	20240213	191200	4498300	9350	9350	9350	9350	0
69	20240213	191100	4498300	9350	9350	9350	9350	0
70	20240213	191000	4498300	9350	9350	9350	9350	0
71	20240213	190900	4498300	9350	9350	9350	9350	0
72	20240213	190800	4498300	9350	9350	9350	9350	0
73	20240213	190700	4498300	9350	9350	9350	9350	0
74	20240213	190600	4498300	9350	9350	9350	9350	0
75	20240213	190500	4498300	9350	9350	9350	9350	0
76	20240213	190400	4498300	9350	9350	9350	9350	0
77	20240213	190300	4498300	9350	9350	9350	9350	0
78	20240213	190200	4498300	9350	9350	9350	9350	0
79	20240213	190100	4498300	9350	9350	9350	9350	0
80	20240213	190000	4498300	9350	9350	9350	9350	0
81	20240213	185900	4498300	9350	9350	9350	9350	0
82	20240213	185800	4498300	9350	9350	9350	9350	0
83	20240213	185700	4498300	9350	9350	9350	9350	0
84	20240213	185600	4498300	9350	9350	9350	9350	0
85	20240213	185500	4498300	9350	9350	9350	9350	0
86	20240213	185400	4498300	9350	9350	9350	9350	0
87	20240213	185300	4498300	9350	9350	9350	9350	0
88	20240213	185200	4498300	9350	9350	9350	9350	0
89	20240213	185100	4498300	9350	9350	9350	9350	0
90	20240213	185000	4498300	9350	9350	9350	9350	0
91	20240213	184900	4498300	9350	9350	9350	9350	0
92	20240213	184800	4498300	9350	9350	9350	9350	1
93	20240213	184700	4498300	9350	9350	9350	9350	0
94	20240213	184600	4498300	9350	9350	9350	9350	0
95	20240213	184500	4498300	9350	9350	9350	9350	0
96	20240213	184400	4498300	9350	9350	9350	9350	0
97	20240213	184300	4498300	9350	9350	9350	9350	0
98	20240213	184200	4498300	9350	9350	9350	9350	0
99	20240213	184100	4498300	9350	9350	9350	9350	0
100	20240213	184000	4498300	9350	9350	9350	9350	0
101	20240213	183900	4498300	9350	9350	9350	9350	0
102	20240213	183800	4498300	9350	9350	9350	9350	0
103	20240213	183700	4498300	9350	9350	9350	9350	0
104	20240213	183600	4498300	9350	9350	9350	9350	0
105	20240213	183500	4498300	9350	9350	9350	9350	0
106	20240213	183400	4498300	9350	9350	9350	9350	0
107	20240213	183300	4498300	9350	9350	9350	9350	0
108	20240213	183200	4498300	9350	9350	9350	9350	0
109	20240213	183100	4498300	9350	9350	9350	9350	0
110	20240213	183000	4498300	9350	9350	9350	9350	0
111	20240213	182900	4498300	9350	9350	9350	9350	0
112	20240213	182800	4498300	9350	9350	9350	9350	0
113	20240213	182700	4498300	9350	9350	9350	9350	0
114	20240213	182600	4498300	9350	9350	9350	9350	0
115	20240213	182500	4498300	9350	9350	9350	9350	0
116	20240213	182400	4498300	9350	9350	9350	9350	0
117	20240213	182300	4498300	9350	9350	9350	9350	0
118	20240213	182200	4498300	9350	9350	9350	9350	0
119	20240213	182100	4498300	9350	9350	9350	9350	0
120	20240213	182000	4498300	9350	9350	9350	9350	0
121	20240213	181900	4498300	9350	9350	9350	9350	0
122	20240213	181800	4498300	9350	9350	9350	9350	1
123	20240213	181700	4498300	9350	9350	9350	9350	0
124	20240213	181600	4498300	9350	9350	9350	9350	0
125	20240213	181500	4498300	9350	9350	9350	9350	0
126	20240213	181400	4498300	9350	9350	9350	9350	0
127	20240213	181300	4498300	9350	9350	9350	9350	0
128	20240213	181200	4498300	9350	9350	9350	9350	0
129	20240213	181100	4498300	9350	9350	9350	9350	0
130	20240213	181000	4498300	9350	9350	9350	9350	0
131	20240213	180900	4498300	9350	9350	9350	9350	0
132	20240213	180800	4498300	9350	9350	9350	9350	0
133	20240213	180700	4498300	9350	9350	9350	9350	0
134	20240213	180600	4498300	9350	9350	9350	9350	0
135	20240213	180500	4498300	9350	9350	9350	9350	0
136	20240213	180400	4498300	9350	9350	9350	9350	0
137	20240213	180300	4498300	9350	9350	9350	9350	0
138	20240213	180200	4498300	9350	9350	9350	9350	0
139	20240213	180100	4498300	9350	9350	9350	9350	0
140	20240213	180000	4498300	9350	9350	9350	9350	0
141	20240213	175900	4498300	9350	9350	9350	9350	0
142	20240213	175800	4498300	9350	9350	9350	9350	0
143	20240213	175700	4498300	9350	9350	9350	9350	0
144	20240213	175600	4498300	9350	9350	9350	9350	0
145	20240213	175500	4498300	9350	9350	9350	9350	0
146	20240213	175400	4498300	9350	9350	9350	9350	0
147	20240213	175300	4498300	9350	9350	9350	9350	0
148	20240213	175200	4498300	9350	9350	9350	9350	0
149	20240213	175100	4498300	9350	9350	9350	9350	0
150	20240213	175000	4498300	9350	9350	9350	9350	0
151	20240213	174900	4498300	9350	9350	9350	9350	0
152	20240213	174800	4498300	9350	9350	9350	9350	1
153	20240213	174700	4498300	9350	9350	9350	9350	0
154	20240213	174600	4498300	9350	9350	9350	9350	0
155	20240213	174500	4498300	9350	9350	9350	9350	0
156	20240213	174400	4498300	9350	9350	9350	9350	0
157	20240213	174300	4498300	9350	9350	9350	9350	0
158	20240213	174200	4498300	9350	9350	9350	9350	0
159	20240213	174100	4498300	9350	9350	9350	9350	0
160	20240213	174000	4498300	9350	9350	9350	9350	0
161	20240213	173900	4498300	9350	9350	9350	9350	0
162	20240213	173800	4498300	9350	9350	9350	9350	0
163	20240213	173700	4498300	9350	9350	9350	9350	0
164	20240213	173600	4498300	9350	9350	9350	9350	0
165	20240213	173500	4498300	9350	9350	9350	9350	0
166	20240213	173400	4498300	9350	9350	9350	9350	0
167	20240213	173300	4498300	9350	9350	9350	9350	0
168	20240213	173200	4498300	9350	9350	9350	9350	0
169	20240213	173100	4498300	9350	9350	9350	9350	0
170	20240213	173000	4498300	9350	9350	9350	9350	0
171	20240213	172900	4498300	9350	9350	9350	9350	0
172	20240213	172800	4498300	9350	9350	9350	9350	0
173	20240213	172700	4498300	9350	9350	9350	9350	0
174	20240213	172600	4498300	9350	9350	9350	9350	0
175	20240213	172500	4498300	9350	9350	9350	9350	0
176	20240213	172400	4498300	9350	9350	9350	9350	0
177	20240213	172300	4498300	9350	9350	9350	9350	0
178	20240213	172200	4498300	9350	9350	9350	9350	0
179	20240213	172100	4498300	9350	9350	9350	9350	0
180	20240213	172000	4498300	9350	9350	9350	9350	0
181	20240213	171900	4498300	9350	9350	9350	9350	0
182	20240213	171800	4498300	9350	9350	9350	9350	1
183	20240213	171700	4498300	9350	9350	9350	9350	0
184	20240213	171600	4498300	9350	9350	9350	9350	0
185	20240213	171500	4498300	9350	9350	9350	9350	0
186	20240213	171400	4498300	9350	9350	9350	9350	0
187	20240213	171300	4498300	9350	9350	9350	9350	0
188	20240213	171200	4498300	9350	9350	9350	9350	0
189	20240213	171100	4498300	9350	9350	9350	9350	0
190	20240213	171000	4498300	9350	9350	9350	9350	0
191	20240213	170900	4498300	9350	9350	9350	9350	0
192	20240213	170800	4498300	9350	9350	9350	9350	0
193	20240213	170700	4498300	9350	9350	9350	9350	0
194	20240213	170600	4498300	9350	9350	9350	9350	0
195	20240213	170500	4498300	9350	9350	9350	9350	0
196	20240213	170400	4498300	9350	9350	9350	9350	0
197	20240213	170300	4498300	9350	9350	9350	9350	0
198	20240213	170200	4498300	9350	9350	9350	9350	0
199	20240213	170100	4498300	9350	9350	9350	9350	0
200	20240213	170000	4498300	9350	9350	9350	9350	0
201	20240213	165900	4498300	9350	9350	9350	9350	0
202	20240213	165800	4498300	9350	9350	9350	9350	0
203	20240213	165700	4498300	9350	9350	9350	9350	0
204	20240213	165600	4498300	9350	9350	9350	9350	0
205	20240213	165500	4498300	9350	9350	9350	9350	0
206	20240213	165400	4498300	9350	9350	9350	9350	0
207	20240213	165300	4498300	9350	9350	9350	9350	0
208	20240213	165200	4498300	9350	9350	9350	9350	0
209	20240213	165100	4498300	9350	9350	9350	9350	0
210	20240213	165000	4498300	9350	9350	9350	9350	0
211	20240213	164900	4498300	9350	9350	9350	9350	0
212	20240213	164800	4498300	9350	9350	9350	9350	1
213	20240213	164700	4498300	9350	9350	9350	9350	0
214	20240213	164600	4498300	9350	9350	9350	9350	0
215	20240213	164500	4498300	9350	9350	9350	9350	0
216	20240213	164400	4498300	9350	9350	9350	9350	0
217	20240213	164300	4498300	9350	9350	9350	9350	0
218	20240213	164200	4498300	9350	9350	9350	9350	0
219	20240213	164100	4498300	9350	9350	9350	9350	0
220	20240213	164000	4498300	9350	9350	9350	9350	0
221	20240213	163900	4498300	9350	9350	9350	9350	0
222	20240213	163800	4498300	9350	9350	9350	9350	0
223	20240213	163700	4498300	9350	9350	9350	9350	0
224	20240213	163600	4498300	9350	9350	9350	9350	0
225	20240213	163500	4498300	9350	9350	9350	9350	0
226	20240213	163400	4498300	9350	9350	9350	9350	0
227	20240213	163300	4498300	9350	9350	9350	9350	0
228	20240213	163200	4498300	9350	9350	9350	9350	0
229	20240213	163100	4498300	9350	9350	9350	9350	0
230	20240213	163000	4498300	9350	9350	9350	9350	0
231	20240213	162900	4498300	9350	9350	9350	9350	0
232	20240213	162800	4498300	9350	9350	9350	9350	0
233	20240213	162700	4498300	9350	9350	9350	9350	0
234	20240213	162600	4498300	9350	9350	9350	9350	0
235	20240213	162500	4498300	9350	9350	9350	9350	0
236	20240213	162400	4498300	9350	9350	9350	9350	0
237	20240213	162300	4498300	9350	9350	9350	9350	0
238	20240213	162200	4498300	9350	9350	9350	9350	0
239	20240213	162100	4498300	9350	9350	9350	9350	0
240	20240213	162000	4498300	9350	9350	9350	9350	0
241	20240213	161900	4498300	9350	9350	9350	9350	0
242	20240213	161800	4498300	9350	9350	9350	9350	1
243	20240213	161700	4498300	9350	9350	9350	9350	0
244	20240213	161600	4498300	9350	9350	9350	9350	0
245	20240213	161500	4498300	9350	9350	9350	9350	0
246	20240213	161400	4498300	9350	9350	9350	9350	0
247	20240213	161300	4498300	9350	9350	9350	9350	0
248	20240213	161200	4498300	9350	9350	9350	9350	0
249	20240213	161100	4498300	9350	9350	9350	9350	0
250	20240213	161000	4498300	9350	9350	9350	9350	0
251	20240213	160900	4498300	9350	9350	9350	9350	0
252	20240213	160800	4498300	9350	9350	9350	9350	0
253	20240213	160700	4498300	9350	9350	9350	9350	0
254	20240213	160600	4498300	9350	9350	9350	9350	0
255	20240213	160500	4498300	9350	9350	9350	9350	0
256	20240213	160400	4498300	9350	9350	9350	9350	0
257	20240213	160300	4498300	9350	9350	9350	9350	0
258	20240213	160200	4498300	9350	9350	9350	9350	0
259	20240213	160100	4498300	9350	9350	9350	9350	0
260	20240213	160000	4498300	9350	9350	9350	9350	0
261	20240213	155900	4498300	9350	9350	9350	9350	0
262	20240213	155800	4498300	9350	9350	9350	9350	0
263	20240213	155700	4498300	9350	9350	9350	9350	0
264	20240213	155600	4498300	9350	9350	9350	9350	0
265	20240213	155500	4498300	9350	9350	9350	9350	0
266	20240213	155400	4498300	9350	9350	9350	9350	0
267	20240213	155300	4498300	9350	9350	9350	9350	0
268	20240213	155200	4498300	9350	9350	9350	9350	0
269	20240213	155100	4498300	9350	9350	9350	9350	0
270	20240213	155000	4498300	9350	9350	9350	9350	0
271	20240213	154900	4498300	9350	9350	9350	9350	0
272	20240213	154800	4498300	9350	9350	9350	9350	1
273	20240213	154700	4498300	9350	9350	9350	9350	0
274	20240213	154600	4498300	9350	9350	9350	9350	0
275	20240213	154500	4498300	9350	9350	9350	9350	0
276	20240213	154400	4498300	9350	9350	9350	9350	0
277	20240213	154300	4498300	9350	9350	9350	9350	0
278	20240213	154200	4498300	9350	9350	9350	9350	0
279	20240213	154100	4498300	9350	9350	9350	9350	0
280	20240213	154000	4498300	9350	9350	9350	9350	0
281	20240213	153900	4498300	9350	9350	9350	9350	0
282	20240213	153800	4498300	9350	9350	9350	9350	0
283	20240213	153700	4498300	9350	9350	9350	9350	0
284	20240213	153600	4498300	9350	9350	9350	9350	0
285	20240213	153500	4498300	9350	9350	9350	9350	0
286	20240213	153400	4498300	9350	9350	9350	9350	0
287	20240213	153300	4498300	9350	9350	9350	9350	0
288	20240213	153200	4498300	9350	9350	9350	9350	0
289	20240213	153100	4498300	9350	9350	9350	9350	0
290	20240213	153000	4498300	9350	9350	9350	9350	1
291	20240213	152900	4488950	9300	9300	9300	9300	0
292	20240213	152800	4488950	9300	9300	9300	9300	0
293	20240213	152700	4488950	9300	9300	9300	9300	0
294	20240213	152600	4488950	9300	9300	9300	9300	0
295	20240213	152500	4488950	9300	9300	9300	9300	0
296	20240213	152400	4488950	9300	9300	9300	9300	0
297	20240213	152300	4488950	9300	9300	9300	9300	0
298	20240213	152200	4488950	9300	9300	9300	9300	0
299	20240213	152100	4488950	9300	9300	9300	9300	0
300	20240213	152000	4488950	9300	9300	9300	9300	0
301	20240213	151900	4488950	9300	9300	9300	9300	0
302	20240213	151800	4488950	9300	9300	9300	9300	0
303	20240213	151700	4488950	9300	9300	9300	9300	0
304	20240213	151600	4488950	9300	9300	9300	9300	0
305	20240213	151500	4488950	9300	9300	9300	9300	0
306	20240213	151400	4488950	9300	9300	9300	9300	0
307	20240213	151300	4488950	9300	9300	9300	9300	0
308	20240213	151200	4488950	9300	9300	9300	9300	0
309	20240213	151100	4488950	9300	9300	9300	9300	0
310	20240213	151000	4488950	9300	9300	9300	9300	0
311	20240213	150900	4488950	9300	9300	9300	9300	0
312	20240213	150800	4488950	9300	9300	9300	9300	0
313	20240213	150700	4488950	9300	9300	9300	9300	0
314	20240213	150600	4488950	9300	9300	9300	9300	0
315	20240213	150500	4488950	9300	9300	9300	9300	0
316	20240213	150400	4488950	9300	9300	9300	9300	0
317	20240213	150300	4488950	9300	9300	9300	9300	0
318	20240213	150200	4488950	9300	9300	9300	9300	0
319	20240213	150100	4488950	9300	9300	9300	9300	0
320	20240213	150000	4488950	9300	9300	9300	9300	0
321	20240213	145900	4488950	9300	9300	9300	9300	0
322	20240213	145800	4488950	9300	9300	9300	9300	0
323	20240213	145700	4488950	9300	9300	9300	9300	0
324	20240213	145600	4488950	9300	9300	9300	9300	0
325	20240213	145500	4488950	9300	9300	9300	9300	5
326	20240213	145400	4442450	9300	9300	9300	9300	5
327	20240213	145300	4395950	9250	9250	9250	9250	0
328	20240213	145200	4395950	9250	9250	9250	9250	0
329	20240213	145100	4395950	9250	9250	9250	9250	0
330	20240213	145000	4395950	9250	9250	9250	9250	0
331	20240213	144900	4395950	9250	9250	9250	9250	0
332	20240213	144800	4395950	9250	9250	9250	9250	0
333	20240213	144700	4395950	9250	9250	9250	9250	0
334	20240213	144600	4395950	9250	9250	9250	9250	0
335	20240213	144500	4395950	9250	9250	9250	9250	0
336	20240213	144400	4395950	9250	9250	9250	9250	0
337	20240213	144300	4395950	9250	9250	9250	9250	0
338	20240213	144200	4395950	9250	9250	9250	9250	0
339	20240213	144100	4395950	9250	9250	9250	9250	0
340	20240213	144000	4395950	9250	9250	9250	9250	0
341	20240213	143900	4395950	9250	9250	9250	9250	0
342	20240213	143800	4395950	9250	9250	9250	9250	0
343	20240213	143700	4395950	9250	9250	9250	9250	0
344	20240213	143600	4395950	9250	9250	9250	9250	0
345	20240213	143500	4395950	9250	9250	9250	9250	0
346	20240213	143400	4395950	9250	9250	9250	9250	0
347	20240213	143300	4395950	9250	9250	9250	9250	0
348	20240213	143200	4395950	9250	9250	9250	9250	0
349	20240213	143100	4395950	9250	9250	9250	9250	0
350	20240213	143000	4395950	9250	9250	9250	9250	0
351	20240213	142900	4395950	9250	9250	9250	9250	69
352	20240213	142800	3757700	9250	9250	9250	9250	0
353	20240213	142700	3757700	9250	9250	9250	9250	0
354	20240213	142600	3757700	9250	9250	9250	9250	0
355	20240213	142500	3757700	9250	9250	9250	9250	0
356	20240213	142400	3757700	9250	9250	9250	9250	0
357	20240213	142300	3757700	9250	9250	9250	9250	1
358	20240213	142200	3748450	9240	9240	9240	9240	0
359	20240213	142100	3748450	9240	9240	9240	9240	0
360	20240213	142000	3748450	9240	9240	9240	9240	0
361	20240213	141900	3748450	9240	9240	9240	9240	0
362	20240213	141800	3748450	9240	9240	9240	9240	0
363	20240213	141700	3748450	9240	9240	9240	9240	0
364	20240213	141600	3748450	9240	9240	9240	9240	0
365	20240213	141500	3748450	9240	9240	9240	9240	0
366	20240213	141400	3748450	9240	9240	9240	9240	0
367	20240213	141300	3748450	9240	9240	9240	9240	0
368	20240213	141200	3748450	9240	9240	9240	9240	0
369	20240213	141100	3748450	9240	9240	9240	9240	0
370	20240213	141000	3748450	9240	9240	9240	9240	0
371	20240213	140900	3748450	9240	9240	9240	9240	0
372	20240213	140800	3748450	9240	9240	9240	9240	0
373	20240213	140700	3748450	9240	9240	9240	9240	0
374	20240213	140600	3748450	9240	9240	9240	9240	0
375	20240213	140500	3748450	9240	9240	9240	9240	0
376	20240213	140400	3748450	9240	9240	9240	9240	0
377	20240213	140300	3748450	9240	9240	9240	9240	0
378	20240213	140200	3748450	9240	9240	9240	9240	0
379	20240213	140100	3748450	9240	9240	9240	9240	0
380	20240213	140000	3748450	9240	9240	9240	9240	0
381	20240213	135900	3748450	9240	9240	9240	9240	0
382	20240213	135800	3748450	9240	9240	9240	9240	0
383	20240213	135700	3748450	9240	9240	9240	9240	0
384	20240213	135600	3748450	9240	9240	9240	9240	0
385	20240213	135500	3748450	9240	9240	9240	9240	0
386	20240213	135400	3748450	9240	9240	9240	9240	0
387	20240213	135300	3748450	9240	9240	9240	9240	0
388	20240213	135200	3748450	9240	9240	9240	9240	0
389	20240213	135100	3748450	9240	9240	9240	9240	0
390	20240213	135000	3748450	9240	9240	9240	9240	0
391	20240213	134900	3748450	9240	9240	9240	9240	0
392	20240213	134800	3748450	9240	9240	9240	9240	0
393	20240213	134700	3748450	9240	9240	9240	9240	0
394	20240213	134600	3748450	9240	9240	9240	9240	0
395	20240213	134500	3748450	9240	9240	9240	9240	0
396	20240213	134400	3748450	9240	9240	9240	9240	0
397	20240213	134300	3748450	9240	9240	9240	9240	0
398	20240213	134200	3748450	9240	9240	9240	9240	0
399	20240213	134100	3748450	9240	9240	9240	9240	0
400	20240213	134000	3748450	9240	9240	9240	9240	0
401	20240213	133900	3748450	9240	9240	9240	9240	0
402	20240213	133800	3748450	9240	9240	9240	9240	0
403	20240213	133700	3748450	9240	9240	9240	9240	0
404	20240213	133600	3748450	9240	9240	9240	9240	0
405	20240213	133500	3748450	9240	9240	9240	9240	0
406	20240213	133400	3748450	9240	9240	9240	9240	0
407	20240213	133300	3748450	9240	9240	9240	9240	0
408	20240213	133200	3748450	9240	9240	9240	9240	0
409	20240213	133100	3748450	9240	9240	9240	9240	0
410	20240213	133000	3748450	9240	9240	9240	9240	0
411	20240213	132900	3748450	9240	9240	9240	9240	0
412	20240213	132800	3748450	9240	9240	9240	9240	0
413	20240213	132700	3748450	9240	9240	9240	9240	0
414	20240213	132600	3748450	9240	9240	9240	9240	0
415	20240213	132500	3748450	9240	9240	9240	9240	0
416	20240213	132400	3748450	9240	9240	9240	9240	0
417	20240213	132300	3748450	9240	9240	9240	9240	0
418	20240213	132200	3748450	9240	9240	9240	9240	0
419	20240213	132100	3748450	9240	9240	9240	9240	0
420	20240213	132000	3748450	9240	9240	9240	9240	0
421	20240213	131900	3748450	9240	9240	9240	9240	0
422	20240213	131800	3748450	9240	9240	9240	9240	0
423	20240213	131700	3748450	9240	9240	9240	9240	0
424	20240213	131600	3748450	9240	9240	9240	9240	0
425	20240213	131500	3748450	9240	9240	9240	9240	0
426	20240213	131400	3748450	9240	9240	9240	9240	0
427	20240213	131300	3748450	9240	9240	9240	9240	0
428	20240213	131200	3748450	9240	9240	9240	9240	0
429	20240213	131100	3748450	9240	9240	9240	9240	0
430	20240213	131000	3748450	9240	9240	9240	9240	0
431	20240213	130900	3748450	9240	9240	9240	9240	0
432	20240213	130800	3748450	9240	9240	9240	9240	0
433	20240213	130700	3748450	9240	9240	9240	9240	0
434	20240213	130600	3748450	9240	9240	9240	9240	0
435	20240213	130500	3748450	9240	9240	9240	9240	0
436	20240213	130400	3748450	9240	9240	9240	9240	0
437	20240213	130300	3748450	9240	9240	9240	9240	0
438	20240213	130200	3748450	9240	9240	9240	9240	0
439	20240213	130100	3748450	9240	9240	9240	9240	0
440	20240213	130000	3748450	9240	9240	9240	9240	0
441	20240213	125900	3748450	9240	9240	9240	9240	0
442	20240213	125800	3748450	9240	9240	9240	9240	0
443	20240213	125700	3748450	9240	9240	9240	9240	0
444	20240213	125600	3748450	9240	9240	9240	9240	0
445	20240213	125500	3748450	9240	9240	9240	9240	0
446	20240213	125400	3748450	9240	9240	9240	9240	0
447	20240213	125300	3748450	9240	9240	9240	9240	0
448	20240213	125200	3748450	9240	9240	9240	9240	0
449	20240213	125100	3748450	9240	9240	9240	9240	0
450	20240213	125000	3748450	9240	9240	9240	9240	0
451	20240213	124900	3748450	9240	9240	9240	9240	0
452	20240213	124800	3748450	9240	9240	9240	9240	0
453	20240213	124700	3748450	9240	9240	9240	9240	0
454	20240213	124600	3748450	9240	9240	9240	9240	0
455	20240213	124500	3748450	9240	9240	9240	9240	0
456	20240213	124400	3748450	9240	9240	9240	9240	0
457	20240213	124300	3748450	9240	9240	9240	9240	0
458	20240213	124200	3748450	9240	9240	9240	9240	0
459	20240213	124100	3748450	9240	9240	9240	9240	0
460	20240213	124000	3748450	9240	9240	9240	9240	0
461	20240213	123900	3748450	9240	9240	9240	9240	0
462	20240213	123800	3748450	9240	9240	9240	9240	0
463	20240213	123700	3748450	9240	9240	9240	9240	0
464	20240213	123600	3748450	9240	9240	9240	9240	0
465	20240213	123500	3748450	9240	9240	9240	9240	0
466	20240213	123400	3748450	9240	9240	9240	9240	0
467	20240213	123300	3748450	9240	9240	9240	9240	0
468	20240213	123200	3748450	9240	9240	9240	9240	0
469	20240213	123100	3748450	9240	9240	9240	9240	0
470	20240213	123000	3748450	9240	9240	9240	9240	0
471	20240213	122900	3748450	9240	9240	9240	9240	0
472	20240213	122800	3748450	9240	9240	9240	9240	0
473	20240213	122700	3748450	9240	9240	9240	9240	0
474	20240213	122600	3748450	9240	9240	9240	9240	0
475	20240213	122500	3748450	9240	9240	9240	9240	0
476	20240213	122400	3748450	9240	9240	9240	9240	0
477	20240213	122300	3748450	9240	9240	9240	9240	0
478	20240213	122200	3748450	9240	9240	9240	9240	0
479	20240213	122100	3748450	9240	9240	9240	9240	0
480	20240213	122000	3748450	9240	9240	9240	9240	0
481	20240213	121900	3748450	9240	9240	9240	9240	100
482	20240213	121800	2824450	9230	9200	9230	9200	107
483	20240213	121700	1838760	9240	9240	9240	9240	0
484	20240213	121600	1838760	9240	9240	9240	9240	0
485	20240213	121500	1838760	9240	9240	9240	9240	0
486	20240213	121400	1838760	9240	9240	9240	9240	0
487	20240213	121300	1838760	9240	9240	9240	9240	0
488	20240213	121200	1838760	9240	9240	9240	9240	0
489	20240213	121100	1838760	9240	9240	9240	9240	0
490	20240213	121000	1838760	9240	9240	9240	9240	0
491	20240213	120900	1838760	9240	9240	9240	9240	0
492	20240213	120800	1838760	9240	9240	9240	9240	0
493	20240213	120700	1838760	9240	9240	9240	9240	0
494	20240213	120600	1838760	9240	9240	9240	9240	0
495	20240213	120500	1838760	9240	9240	9240	9240	0
496	20240213	120400	1838760	9240	9240	9240	9240	0
497	20240213	120300	1838760	9240	9240	9240	9240	0
498	20240213	120200	1838760	9240	9240	9240	9240	0
499	20240213	120100	1838760	9240	9240	9240	9240	0
500	20240213	120000	1838760	9240	9240	9240	9240	0
501	20240213	115900	1838760	9240	9240	9240	9240	0
502	20240213	115800	1838760	9240	9240	9240	9240	0
503	20240213	115700	1838760	9240	9240	9240	9240	0
504	20240213	115600	1838760	9240	9240	9240	9240	0
505	20240213	115500	1838760	9240	9240	9240	9240	0
506	20240213	115400	1838760	9240	9240	9240	9240	0
507	20240213	115300	1838760	9240	9240	9240	9240	0
508	20240213	115200	1838760	9240	9240	9240	9240	0
509	20240213	115100	1838760	9240	9240	9240	9240	0
510	20240213	115000	1838760	9240	9240	9240	9240	0
511	20240213	114900	1838760	9240	9240	9240	9240	0
512	20240213	114800	1838760	9240	9240	9240	9240	0
513	20240213	114700	1838760	9240	9240	9240	9240	0
514	20240213	114600	1838760	9240	9240	9240	9240	0
515	20240213	114500	1838760	9240	9240	9240	9240	0
516	20240213	114400	1838760	9240	9240	9240	9240	0
517	20240213	114300	1838760	9240	9240	9240	9240	0
518	20240213	114200	1838760	9240	9240	9240	9240	0
519	20240213	114100	1838760	9240	9240	9240	9240	0
520	20240213	114000	1838760	9240	9240	9240	9240	0
521	20240213	113900	1838760	9240	9240	9240	9240	0
522	20240213	113800	1838760	9240	9240	9240	9240	0
523	20240213	113700	1838760	9240	9240	9240	9240	0
524	20240213	113600	1838760	9240	9240	9240	9240	0
525	20240213	113500	1838760	9240	9240	9240	9240	0
526	20240213	113400	1838760	9240	9240	9240	9240	0
527	20240213	113300	1838760	9240	9240	9240	9240	0
528	20240213	113200	1838760	9240	9240	9240	9240	0
529	20240213	113100	1838760	9240	9240	9240	9240	0
530	20240213	113000	1838760	9240	9240	9240	9240	0
531	20240213	112900	1838760	9240	9240	9240	9240	0
532	20240213	112800	1838760	9240	9240	9240	9240	0
533	20240213	112700	1838760	9240	9240	9240	9240	0
534	20240213	112600	1838760	9240	9240	9240	9240	0
535	20240213	112500	1838760	9240	9240	9240	9240	0
536	20240213	112400	1838760	9240	9240	9240	9240	0
537	20240213	112300	1838760	9240	9240	9240	9240	0
538	20240213	112200	1838760	9240	9240	9240	9240	0
539	20240213	112100	1838760	9240	9240	9240	9240	0
540	20240213	112000	1838760	9240	9240	9240	9240	0
541	20240213	111900	1838760	9240	9240	9240	9240	0
542	20240213	111800	1838760	9240	9240	9240	9240	0
543	20240213	111700	1838760	9240	9240	9240	9240	0
544	20240213	111600	1838760	9240	9240	9240	9240	0
545	20240213	111500	1838760	9240	9240	9240	9240	0
546	20240213	111400	1838760	9240	9240	9240	9240	0
547	20240213	111300	1838760	9240	9240	9240	9240	0
548	20240213	111200	1838760	9240	9240	9240	9240	199
549	20240213	111100	0	9240	9240	9240	9240	0
550	20240213	111000	0	9240	9240	9240	9240	0
551	20240213	110900	0	9240	9240	9240	9240	0
552	20240213	110800	0	9240	9240	9240	9240	0
553	20240213	110700	0	9240	9240	9240	9240	0
554	20240213	110600	0	9240	9240	9240	9240	0
555	20240213	110500	0	9240	9240	9240	9240	0
556	20240213	110400	0	9240	9240	9240	9240	0
557	20240213	110300	0	9240	9240	9240	9240	0
558	20240213	110200	0	9240	9240	9240	9240	0
559	20240213	110100	0	9240	9240	9240	9240	0
560	20240213	110000	0	9240	9240	9240	9240	0
561	20240213	105900	0	9240	9240	9240	9240	0
562	20240213	105800	0	9240	9240	9240	9240	0
563	20240213	105700	0	9240	9240	9240	9240	0
564	20240213	105600	0	9240	9240	9240	9240	0
565	20240213	105500	0	9240	9240	9240	9240	0
566	20240213	105400	0	9240	9240	9240	9240	0
567	20240213	105300	0	9240	9240	9240	9240	0
568	20240213	105200	0	9240	9240	9240	9240	0
569	20240213	105100	0	9240	9240	9240	9240	0
570	20240213	105000	0	9240	9240	9240	9240	0
571	20240213	104900	0	9240	9240	9240	9240	0
572	20240213	104800	0	9240	9240	9240	9240	0
573	20240213	104700	0	9240	9240	9240	9240	0
574	20240213	104600	0	9240	9240	9240	9240	0
575	20240213	104500	0	9240	9240	9240	9240	0
576	20240213	104400	0	9240	9240	9240	9240	0
577	20240213	104300	0	9240	9240	9240	9240	0
578	20240213	104200	0	9240	9240	9240	9240	0
579	20240213	104100	0	9240	9240	9240	9240	0
580	20240213	104000	0	9240	9240	9240	9240	0
581	20240213	103900	0	9240	9240	9240	9240	0
582	20240213	103800	0	9240	9240	9240	9240	0
583	20240213	103700	0	9240	9240	9240	9240	0
584	20240213	103600	0	9240	9240	9240	9240	0
585	20240213	103500	0	9240	9240	9240	9240	0
586	20240213	103400	0	9240	9240	9240	9240	0
587	20240213	103300	0	9240	9240	9240	9240	0
588	20240213	103200	0	9240	9240	9240	9240	0
589	20240213	103100	0	9240	9240	9240	9240	0
590	20240213	103000	0	9240	9240	9240	9240	0
591	20240213	102900	0	9240	9240	9240	9240	0
592	20240213	102800	0	9240	9240	9240	9240	0
593	20240213	102700	0	9240	9240	9240	9240	0
594	20240213	102600	0	9240	9240	9240	9240	0
595	20240213	102500	0	9240	9240	9240	9240	0
596	20240213	102400	0	9240	9240	9240	9240	0
597	20240213	102300	0	9240	9240	9240	9240	0
598	20240213	102200	0	9240	9240	9240	9240	0
599	20240213	102100	0	9240	9240	9240	9240	0
600	20240213	102000	0	9240	9240	9240	9240	0
601	20240213	101900	0	9240	9240	9240	9240	0
602	20240213	101800	0	9240	9240	9240	9240	0
603	20240213	101700	0	9240	9240	9240	9240	0
604	20240213	101600	0	9240	9240	9240	9240	0
605	20240213	101500	0	9240	9240	9240	9240	0
606	20240213	101400	0	9240	9240	9240	9240	0
607	20240213	101300	0	9240	9240	9240	9240	0
608	20240213	101200	0	9240	9240	9240	9240	0
609	20240213	101100	0	9240	9240	9240	9240	0
610	20240213	101000	0	9240	9240	9240	9240	0
611	20240213	100900	0	9240	9240	9240	9240	0
612	20240213	100800	0	9240	9240	9240	9240	0
613	20240213	100700	0	9240	9240	9240	9240	0
614	20240213	100600	0	9240	9240	9240	9240	0
615	20240213	100500	0	9240	9240	9240	9240	0
616	20240213	100400	0	9240	9240	9240	9240	0
617	20240213	100300	0	9240	9240	9240	9240	0
618	20240213	100200	0	9240	9240	9240	9240	0
619	20240213	100100	0	9240	9240	9240	9240	0
620	20240213	100000	0	9240	9240	9240	9240	0
621	20240213	095900	0	9240	9240	9240	9240	0
622	20240213	095800	0	9240	9240	9240	9240	0
623	20240213	095700	0	9240	9240	9240	9240	0
624	20240213	095600	0	9240	9240	9240	9240	0
625	20240213	095500	0	9240	9240	9240	9240	0
626	20240213	095400	0	9240	9240	9240	9240	0
627	20240213	095300	0	9240	9240	9240	9240	0
628	20240213	095200	0	9240	9240	9240	9240	0
629	20240213	095100	0	9240	9240	9240	9240	0
630	20240213	095000	0	9240	9240	9240	9240	0
631	20240213	094900	0	9240	9240	9240	9240	0
632	20240213	094800	0	9240	9240	9240	9240	0
633	20240213	094700	0	9240	9240	9240	9240	0
634	20240213	094600	0	9240	9240	9240	9240	0
635	20240213	094500	0	9240	9240	9240	9240	0
636	20240213	094400	0	9240	9240	9240	9240	0
637	20240213	094300	0	9240	9240	9240	9240	0
638	20240213	094200	0	9240	9240	9240	9240	0
639	20240213	094100	0	9240	9240	9240	9240	0
640	20240213	094000	0	9240	9240	9240	9240	0
641	20240213	093900	0	9240	9240	9240	9240	0
642	20240213	093800	0	9240	9240	9240	9240	0
643	20240213	093700	0	9240	9240	9240	9240	0
644	20240213	093600	0	9240	9240	9240	9240	0
645	20240213	093500	0	9240	9240	9240	9240	0
646	20240213	093400	0	9240	9240	9240	9240	0
647	20240213	093300	0	9240	9240	9240	9240	0
648	20240213	093200	0	9240	9240	9240	9240	0
649	20240213	093100	0	9240	9240	9240	9240	0
650	20240213	093000	0	9240	9240	9240	9240	0
651	20240213	092900	0	9240	9240	9240	9240	0
652	20240213	092800	0	9240	9240	9240	9240	0
653	20240213	092700	0	9240	9240	9240	9240	0
654	20240213	092600	0	9240	9240	9240	9240	0
655	20240213	092500	0	9240	9240	9240	9240	0
656	20240213	092400	0	9240	9240	9240	9240	0
657	20240213	092300	0	9240	9240	9240	9240	0
658	20240213	092200	0	9240	9240	9240	9240	0
659	20240213	092100	0	9240	9240	9240	9240	0
660	20240213	092000	0	9240	9240	9240	9240	0
661	20240213	091900	0	9240	9240	9240	9240	0
662	20240213	091800	0	9240	9240	9240	9240	0
663	20240213	091700	0	9240	9240	9240	9240	0
664	20240213	091600	0	9240	9240	9240	9240	0
665	20240213	091500	0	9240	9240	9240	9240	0
666	20240213	091400	0	9240	9240	9240	9240	0
667	20240213	091300	0	9240	9240	9240	9240	0
668	20240213	091200	0	9240	9240	9240	9240	0
669	20240213	091100	0	9240	9240	9240	9240	0
670	20240213	091000	0	9240	9240	9240	9240	0
671	20240213	090900	0	9240	9240	9240	9240	0
672	20240213	090800	0	9240	9240	9240	9240	0
673	20240213	090700	0	9240	9240	9240	9240	0
674	20240213	090600	0	9240	9240	9240	9240	0
675	20240213	090500	0	9240	9240	9240	9240	0
676	20240213	090400	0	9240	9240	9240	9240	0
677	20240213	090300	0	9240	9240	9240	9240	0
678	20240213	090200	0	9240	9240	9240	9240	0
679	20240213	090100	0	9240	9240	9240	9240	0
680	20240213	090000	0	9240	9240	9240	9240	0