KissMeData/043360/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	192400	13816665	2950	2950	2950	2950	192
3	20240220	192300	13816665	2950	2950	2950	2950	0
4	20240220	192200	13816665	2950	2950	2950	2950	0
5	20240220	192100	13816665	2950	2950	2950	2950	0
6	20240220	192000	13816665	2950	2950	2950	2950	0
7	20240220	191900	13816665	2950	2950	2950	2950	0
8	20240220	191800	13816665	2950	2950	2950	2950	0
9	20240220	191700	13816665	2950	2950	2950	2950	0
10	20240220	191600	13816665	2950	2950	2950	2950	0
11	20240220	191500	13816665	2950	2950	2950	2950	0
12	20240220	191400	13816665	2950	2950	2950	2950	0
13	20240220	191300	13816665	2950	2950	2950	2950	0
14	20240220	191200	13816665	2950	2950	2950	2950	0
15	20240220	191100	13816665	2950	2950	2950	2950	0
16	20240220	191000	13816665	2950	2950	2950	2950	0
17	20240220	190900	13816665	2950	2950	2950	2950	0
18	20240220	190800	13816665	2950	2950	2950	2950	0
19	20240220	190700	13816665	2950	2950	2950	2950	0
20	20240220	190600	13816665	2950	2950	2950	2950	0
21	20240220	190500	13816665	2950	2950	2950	2950	0
22	20240220	190400	13816665	2950	2950	2950	2950	0
23	20240220	190300	13816665	2950	2950	2950	2950	0
24	20240220	190200	13816665	2950	2950	2950	2950	0
25	20240220	190100	13816665	2950	2950	2950	2950	0
26	20240220	190000	13816665	2950	2950	2950	2950	0
27	20240220	185900	13816665	2950	2950	2950	2950	0
28	20240220	185800	13816665	2950	2950	2950	2950	0
29	20240220	185700	13816665	2950	2950	2950	2950	0
30	20240220	185600	13816665	2950	2950	2950	2950	0
31	20240220	185500	13816665	2950	2950	2950	2950	0
32	20240220	185400	13816665	2950	2950	2950	2950	192
33	20240220	185300	13816665	2950	2950	2950	2950	0
34	20240220	185200	13816665	2950	2950	2950	2950	0
35	20240220	185100	13816665	2950	2950	2950	2950	0
36	20240220	185000	13816665	2950	2950	2950	2950	0
37	20240220	184900	13816665	2950	2950	2950	2950	0
38	20240220	184800	13816665	2950	2950	2950	2950	0
39	20240220	184700	13816665	2950	2950	2950	2950	0
40	20240220	184600	13816665	2950	2950	2950	2950	0
41	20240220	184500	13816665	2950	2950	2950	2950	0
42	20240220	184400	13816665	2950	2950	2950	2950	0
43	20240220	184300	13816665	2950	2950	2950	2950	0
44	20240220	184200	13816665	2950	2950	2950	2950	0
45	20240220	184100	13816665	2950	2950	2950	2950	0
46	20240220	184000	13816665	2950	2950	2950	2950	0
47	20240220	183900	13816665	2950	2950	2950	2950	0
48	20240220	183800	13816665	2950	2950	2950	2950	0
49	20240220	183700	13816665	2950	2950	2950	2950	0
50	20240220	183600	13816665	2950	2950	2950	2950	0
51	20240220	183500	13816665	2950	2950	2950	2950	0
52	20240220	183400	13816665	2950	2950	2950	2950	0
53	20240220	183300	13816665	2950	2950	2950	2950	0
54	20240220	183200	13816665	2950	2950	2950	2950	0
55	20240220	183100	13816665	2950	2950	2950	2950	0
56	20240220	183000	13816665	2950	2950	2950	2950	0
57	20240220	182900	13816665	2950	2950	2950	2950	0
58	20240220	182800	13816665	2950	2950	2950	2950	0
59	20240220	182700	13816665	2950	2950	2950	2950	0
60	20240220	182600	13816665	2950	2950	2950	2950	0
61	20240220	182500	13816665	2950	2950	2950	2950	0
62	20240220	182400	13816665	2950	2950	2950	2950	192
63	20240220	182300	13816665	2950	2950	2950	2950	0
64	20240220	182200	13816665	2950	2950	2950	2950	0
65	20240220	182100	13816665	2950	2950	2950	2950	0
66	20240220	182000	13816665	2950	2950	2950	2950	0
67	20240220	181900	13816665	2950	2950	2950	2950	0
68	20240220	181800	13816665	2950	2950	2950	2950	0
69	20240220	181700	13816665	2950	2950	2950	2950	0
70	20240220	181600	13816665	2950	2950	2950	2950	0
71	20240220	181500	13816665	2950	2950	2950	2950	0
72	20240220	181400	13816665	2950	2950	2950	2950	0
73	20240220	181300	13816665	2950	2950	2950	2950	0
74	20240220	181200	13816665	2950	2950	2950	2950	0
75	20240220	181100	13816665	2950	2950	2950	2950	0
76	20240220	181000	13816665	2950	2950	2950	2950	0
77	20240220	180900	13816665	2950	2950	2950	2950	0
78	20240220	180800	13816665	2950	2950	2950	2950	0
79	20240220	180700	13816665	2950	2950	2950	2950	0
80	20240220	180600	13816665	2950	2950	2950	2950	0
81	20240220	180500	13816665	2950	2950	2950	2950	0
82	20240220	180400	13816665	2950	2950	2950	2950	0
83	20240220	180300	13816665	2950	2950	2950	2950	0
84	20240220	180200	13816665	2950	2950	2950	2950	0
85	20240220	180100	13816665	2950	2950	2950	2950	0
86	20240220	180000	13816665	2950	2950	2950	2950	0
87	20240220	175900	13816665	2950	2950	2950	2950	0
88	20240220	175800	13816665	2950	2950	2950	2950	0
89	20240220	175700	13816665	2950	2950	2950	2950	0
90	20240220	175600	13816665	2950	2950	2950	2950	0
91	20240220	175500	13816665	2950	2950	2950	2950	0
92	20240220	175400	13816665	2950	2950	2950	2950	192
93	20240220	175300	13816665	2950	2950	2950	2950	0
94	20240220	175200	13816665	2950	2950	2950	2950	0
95	20240220	175100	13816665	2950	2950	2950	2950	0
96	20240220	175000	13816665	2950	2950	2950	2950	0
97	20240220	174900	13816665	2950	2950	2950	2950	0
98	20240220	174800	13816665	2950	2950	2950	2950	0
99	20240220	174700	13816665	2950	2950	2950	2950	0
100	20240220	174600	13816665	2950	2950	2950	2950	0
101	20240220	174500	13816665	2950	2950	2950	2950	0
102	20240220	174400	13816665	2950	2950	2950	2950	0
103	20240220	174300	13816665	2950	2950	2950	2950	0
104	20240220	174200	13816665	2950	2950	2950	2950	0
105	20240220	174100	13816665	2950	2950	2950	2950	0
106	20240220	174000	13816665	2950	2950	2950	2950	0
107	20240220	173900	13816665	2950	2950	2950	2950	0
108	20240220	173800	13816665	2950	2950	2950	2950	0
109	20240220	173700	13816665	2950	2950	2950	2950	0
110	20240220	173600	13816665	2950	2950	2950	2950	0
111	20240220	173500	13816665	2950	2950	2950	2950	0
112	20240220	173400	13816665	2950	2950	2950	2950	0
113	20240220	173300	13816665	2950	2950	2950	2950	0
114	20240220	173200	13816665	2950	2950	2950	2950	0
115	20240220	173100	13816665	2950	2950	2950	2950	0
116	20240220	173000	13816665	2950	2950	2950	2950	0
117	20240220	172900	13816665	2950	2950	2950	2950	0
118	20240220	172800	13816665	2950	2950	2950	2950	0
119	20240220	172700	13816665	2950	2950	2950	2950	0
120	20240220	172600	13816665	2950	2950	2950	2950	0
121	20240220	172500	13816665	2950	2950	2950	2950	0
122	20240220	172400	13816665	2950	2950	2950	2950	192
123	20240220	172300	13816665	2950	2950	2950	2950	0
124	20240220	172200	13816665	2950	2950	2950	2950	0
125	20240220	172100	13816665	2950	2950	2950	2950	0
126	20240220	172000	13816665	2950	2950	2950	2950	0
127	20240220	171900	13816665	2950	2950	2950	2950	0
128	20240220	171800	13816665	2950	2950	2950	2950	0
129	20240220	171700	13816665	2950	2950	2950	2950	0
130	20240220	171600	13816665	2950	2950	2950	2950	0
131	20240220	171500	13816665	2950	2950	2950	2950	0
132	20240220	171400	13816665	2950	2950	2950	2950	0
133	20240220	171300	13816665	2950	2950	2950	2950	0
134	20240220	171200	13816665	2950	2950	2950	2950	0
135	20240220	171100	13816665	2950	2950	2950	2950	0
136	20240220	171000	13816665	2950	2950	2950	2950	0
137	20240220	170900	13816665	2950	2950	2950	2950	0
138	20240220	170800	13816665	2950	2950	2950	2950	0
139	20240220	170700	13816665	2950	2950	2950	2950	0
140	20240220	170600	13816665	2950	2950	2950	2950	0
141	20240220	170500	13816665	2950	2950	2950	2950	0
142	20240220	170400	13816665	2950	2950	2950	2950	0
143	20240220	170300	13816665	2950	2950	2950	2950	0
144	20240220	170200	13816665	2950	2950	2950	2950	0
145	20240220	170100	13816665	2950	2950	2950	2950	0
146	20240220	170000	13816665	2950	2950	2950	2950	0
147	20240220	165900	13816665	2950	2950	2950	2950	0
148	20240220	165800	13816665	2950	2950	2950	2950	0
149	20240220	165700	13816665	2950	2950	2950	2950	0
150	20240220	165600	13816665	2950	2950	2950	2950	0
151	20240220	165500	13816665	2950	2950	2950	2950	0
152	20240220	165400	13816665	2950	2950	2950	2950	192
153	20240220	165300	13816665	2950	2950	2950	2950	0
154	20240220	165200	13816665	2950	2950	2950	2950	0
155	20240220	165100	13816665	2950	2950	2950	2950	0
156	20240220	165000	13816665	2950	2950	2950	2950	0
157	20240220	164900	13816665	2950	2950	2950	2950	0
158	20240220	164800	13816665	2950	2950	2950	2950	0
159	20240220	164700	13816665	2950	2950	2950	2950	0
160	20240220	164600	13816665	2950	2950	2950	2950	0
161	20240220	164500	13816665	2950	2950	2950	2950	0
162	20240220	164400	13816665	2950	2950	2950	2950	0
163	20240220	164300	13816665	2950	2950	2950	2950	0
164	20240220	164200	13816665	2950	2950	2950	2950	0
165	20240220	164100	13816665	2950	2950	2950	2950	0
166	20240220	164000	13816665	2950	2950	2950	2950	0
167	20240220	163900	13816665	2950	2950	2950	2950	0
168	20240220	163800	13816665	2950	2950	2950	2950	0
169	20240220	163700	13816665	2950	2950	2950	2950	0
170	20240220	163600	13816665	2950	2950	2950	2950	0
171	20240220	163500	13816665	2950	2950	2950	2950	0
172	20240220	163400	13816665	2950	2950	2950	2950	0
173	20240220	163300	13816665	2950	2950	2950	2950	0
174	20240220	163200	13816665	2950	2950	2950	2950	0
175	20240220	163100	13816665	2950	2950	2950	2950	0
176	20240220	163000	13816665	2950	2950	2950	2950	0
177	20240220	162900	13816665	2950	2950	2950	2950	0
178	20240220	162800	13816665	2950	2950	2950	2950	0
179	20240220	162700	13816665	2950	2950	2950	2950	0
180	20240220	162600	13816665	2950	2950	2950	2950	0
181	20240220	162500	13816665	2950	2950	2950	2950	0
182	20240220	162400	13816665	2950	2950	2950	2950	192
183	20240220	162300	13816665	2950	2950	2950	2950	0
184	20240220	162200	13816665	2950	2950	2950	2950	0
185	20240220	162100	13816665	2950	2950	2950	2950	0
186	20240220	162000	13816665	2950	2950	2950	2950	0
187	20240220	161900	13816665	2950	2950	2950	2950	0
188	20240220	161800	13816665	2950	2950	2950	2950	0
189	20240220	161700	13816665	2950	2950	2950	2950	0
190	20240220	161600	13816665	2950	2950	2950	2950	0
191	20240220	161500	13816665	2950	2950	2950	2950	0
192	20240220	161400	13816665	2950	2950	2950	2950	0
193	20240220	161300	13816665	2950	2950	2950	2950	0
194	20240220	161200	13816665	2950	2950	2950	2950	0
195	20240220	161100	13816665	2950	2950	2950	2950	0
196	20240220	161000	13816665	2950	2950	2950	2950	0
197	20240220	160900	13816665	2950	2950	2950	2950	0
198	20240220	160800	13816665	2950	2950	2950	2950	0
199	20240220	160700	13816665	2950	2950	2950	2950	0
200	20240220	160600	13816665	2950	2950	2950	2950	0
201	20240220	160500	13816665	2950	2950	2950	2950	0
202	20240220	160400	13816665	2950	2950	2950	2950	0
203	20240220	160300	13816665	2950	2950	2950	2950	0
204	20240220	160200	13816665	2950	2950	2950	2950	0
205	20240220	160100	13816665	2950	2950	2950	2950	0
206	20240220	160000	13816665	2950	2950	2950	2950	0
207	20240220	155900	13816665	2950	2950	2950	2950	0
208	20240220	155800	13816665	2950	2950	2950	2950	0
209	20240220	155700	13816665	2950	2950	2950	2950	0
210	20240220	155600	13816665	2950	2950	2950	2950	0
211	20240220	155500	13816665	2950	2950	2950	2950	0
212	20240220	155400	13816665	2950	2950	2950	2950	192
213	20240220	155300	13816665	2950	2950	2950	2950	0
214	20240220	155200	13816665	2950	2950	2950	2950	0
215	20240220	155100	13816665	2950	2950	2950	2950	0
216	20240220	155000	13816665	2950	2950	2950	2950	0
217	20240220	154900	13816665	2950	2950	2950	2950	0
218	20240220	154800	13816665	2950	2950	2950	2950	0
219	20240220	154700	13816665	2950	2950	2950	2950	0
220	20240220	154600	13816665	2950	2950	2950	2950	0
221	20240220	154500	13816665	2950	2950	2950	2950	0
222	20240220	154400	13816665	2950	2950	2950	2950	0
223	20240220	154300	13816665	2950	2950	2950	2950	0
224	20240220	154200	13816665	2950	2950	2950	2950	0
225	20240220	154100	13816665	2950	2950	2950	2950	0
226	20240220	154000	13816665	2950	2950	2950	2950	0
227	20240220	153900	13816665	2950	2950	2950	2950	0
228	20240220	153800	13816665	2950	2950	2950	2950	0
229	20240220	153700	13816665	2950	2950	2950	2950	0
230	20240220	153600	13816665	2950	2950	2950	2950	0
231	20240220	153500	13816665	2950	2950	2950	2950	0
232	20240220	153400	13816665	2950	2950	2950	2950	0
233	20240220	153300	13816665	2950	2950	2950	2950	0
234	20240220	153200	13816665	2950	2950	2950	2950	0
235	20240220	153100	13816665	2950	2950	2950	2950	0
236	20240220	153000	13816665	2950	2950	2950	2950	192
237	20240220	152900	13250265	2930	2930	2930	2930	0
238	20240220	152800	13250265	2930	2930	2930	2930	0
239	20240220	152700	13250265	2930	2930	2930	2930	0
240	20240220	152600	13250265	2930	2930	2930	2930	0
241	20240220	152500	13250265	2930	2930	2930	2930	0
242	20240220	152400	13250265	2930	2930	2930	2930	0
243	20240220	152300	13250265	2930	2930	2930	2930	0
244	20240220	152200	13250265	2930	2930	2930	2930	0
245	20240220	152100	13250265	2930	2930	2930	2930	0
246	20240220	152000	13250265	2930	2930	2930	2930	0
247	20240220	151900	13250265	2930	2930	2930	2930	0
248	20240220	151800	13250265	2930	2930	2930	2910	12
249	20240220	151700	13215305	2910	2910	2910	2910	139
250	20240220	151600	12810815	2910	2910	2910	2910	0
251	20240220	151500	12810815	2910	2910	2910	2910	0
252	20240220	151400	12810815	2910	2910	2910	2910	0
253	20240220	151300	12810815	2910	2910	2910	2910	0
254	20240220	151200	12810815	2910	2910	2910	2910	0
255	20240220	151100	12810815	2910	2910	2910	2910	0
256	20240220	151000	12810815	2910	2910	2910	2910	34
257	20240220	150900	12711875	2910	2910	2910	2910	1
258	20240220	150800	12708965	2915	2915	2915	2915	0
259	20240220	150700	12708965	2915	2915	2915	2915	0
260	20240220	150600	12708965	2915	2915	2915	2915	33
261	20240220	150500	12612770	2915	2915	2915	2915	0
262	20240220	150400	12612770	2915	2915	2915	2915	0
263	20240220	150300	12612770	2915	2915	2915	2915	0
264	20240220	150200	12612770	2915	2915	2915	2915	0
265	20240220	150100	12612770	2915	2915	2915	2915	0
266	20240220	150000	12612770	2915	2915	2915	2915	0
267	20240220	145900	12612770	2915	2915	2915	2915	1
268	20240220	145800	12609855	2925	2925	2925	2925	0
269	20240220	145700	12609855	2925	2925	2925	2925	0
270	20240220	145600	12609855	2925	2925	2925	2925	0
271	20240220	145500	12609855	2925	2925	2925	2925	0
272	20240220	145400	12609855	2925	2925	2925	2925	0
273	20240220	145300	12609855	2925	2925	2925	2925	77
274	20240220	145200	12384630	2910	2910	2910	2910	0
275	20240220	145100	12384630	2910	2910	2910	2910	0
276	20240220	145000	12384630	2910	2910	2910	2910	0
277	20240220	144900	12384630	2910	2910	2910	2910	0
278	20240220	144800	12384630	2910	2910	2910	2910	0
279	20240220	144700	12384630	2910	2910	2910	2910	0
280	20240220	144600	12384630	2910	2910	2910	2910	0
281	20240220	144500	12384630	2910	2910	2910	2910	0
282	20240220	144400	12384630	2910	2910	2910	2910	0
283	20240220	144300	12384630	2910	2910	2910	2910	0
284	20240220	144200	12384630	2910	2910	2910	2910	0
285	20240220	144100	12384630	2910	2910	2910	2910	0
286	20240220	144000	12384630	2910	2910	2910	2910	0
287	20240220	143900	12384630	2910	2910	2910	2910	1
288	20240220	143800	12381720	2910	2915	2915	2910	12
289	20240220	143700	12346750	2935	2935	2935	2935	0
290	20240220	143600	12346750	2935	2935	2935	2935	0
291	20240220	143500	12346750	2935	2935	2935	2935	0
292	20240220	143400	12346750	2935	2935	2935	2935	0
293	20240220	143300	12346750	2935	2935	2935	2935	0
294	20240220	143200	12346750	2935	2935	2935	2935	0
295	20240220	143100	12346750	2935	2935	2935	2935	0
296	20240220	143000	12346750	2935	2935	2935	2935	0
297	20240220	142900	12346750	2935	2935	2935	2935	0
298	20240220	142800	12346750	2935	2935	2935	2935	0
299	20240220	142700	12346750	2935	2935	2935	2935	0
300	20240220	142600	12346750	2935	2935	2935	2935	0
301	20240220	142500	12346750	2935	2935	2935	2935	0
302	20240220	142400	12346750	2935	2935	2935	2935	0
303	20240220	142300	12346750	2935	2935	2935	2935	0
304	20240220	142200	12346750	2935	2935	2935	2935	0
305	20240220	142100	12346750	2935	2935	2935	2935	0
306	20240220	142000	12346750	2935	2935	2935	2935	0
307	20240220	141900	12346750	2935	2935	2935	2935	0
308	20240220	141800	12346750	2935	2935	2935	2935	0
309	20240220	141700	12346750	2935	2935	2935	2935	0
310	20240220	141600	12346750	2935	2935	2935	2935	0
311	20240220	141500	12346750	2935	2935	2935	2935	0
312	20240220	141400	12346750	2935	2930	2935	2930	2
313	20240220	141300	12340885	2915	2915	2915	2915	0
314	20240220	141200	12340885	2915	2915	2915	2915	0
315	20240220	141100	12340885	2915	2915	2915	2915	0
316	20240220	141000	12340885	2915	2915	2915	2915	1000
317	20240220	140900	9425885	2920	2920	2920	2920	0
318	20240220	140800	9425885	2920	2920	2920	2920	0
319	20240220	140700	9425885	2920	2920	2920	2920	0
320	20240220	140600	9425885	2920	2920	2920	2920	0
321	20240220	140500	9425885	2920	2920	2920	2920	0
322	20240220	140400	9425885	2920	2920	2920	2920	0
323	20240220	140300	9425885	2920	2920	2920	2920	0
324	20240220	140200	9425885	2920	2920	2920	2920	0
325	20240220	140100	9425885	2920	2920	2920	2920	0
326	20240220	140000	9425885	2920	2920	2920	2920	0
327	20240220	135900	9425885	2920	2920	2920	2920	0
328	20240220	135800	9425885	2920	2920	2920	2920	0
329	20240220	135700	9425885	2920	2920	2920	2920	0
330	20240220	135600	9425885	2920	2920	2920	2920	0
331	20240220	135500	9425885	2920	2920	2920	2920	0
332	20240220	135400	9425885	2920	2920	2920	2920	0
333	20240220	135300	9425885	2920	2920	2920	2920	0
334	20240220	135200	9425885	2920	2920	2920	2920	0
335	20240220	135100	9425885	2920	2920	2920	2920	0
336	20240220	135000	9425885	2920	2920	2920	2920	0
337	20240220	134900	9425885	2920	2920	2920	2920	0
338	20240220	134800	9425885	2920	2920	2920	2920	0
339	20240220	134700	9425885	2920	2920	2920	2920	0
340	20240220	134600	9425885	2920	2920	2920	2920	0
341	20240220	134500	9425885	2920	2920	2920	2920	0
342	20240220	134400	9425885	2920	2920	2920	2920	0
343	20240220	134300	9425885	2920	2920	2920	2920	0
344	20240220	134200	9425885	2920	2920	2920	2920	0
345	20240220	134100	9425885	2920	2920	2920	2920	0
346	20240220	134000	9425885	2920	2920	2920	2920	0
347	20240220	133900	9425885	2920	2920	2920	2920	0
348	20240220	133800	9425885	2920	2920	2920	2920	0
349	20240220	133700	9425885	2920	2920	2920	2920	0
350	20240220	133600	9425885	2920	2920	2920	2920	5
351	20240220	133500	9411285	2920	2920	2920	2920	0
352	20240220	133400	9411285	2920	2920	2920	2920	0
353	20240220	133300	9411285	2920	2920	2920	2920	0
354	20240220	133200	9411285	2920	2920	2920	2920	0
355	20240220	133100	9411285	2920	2920	2920	2920	0
356	20240220	133000	9411285	2920	2920	2920	2920	0
357	20240220	132900	9411285	2920	2920	2920	2920	0
358	20240220	132800	9411285	2920	2920	2920	2920	0
359	20240220	132700	9411285	2920	2920	2920	2920	0
360	20240220	132600	9411285	2920	2920	2920	2920	0
361	20240220	132500	9411285	2920	2920	2920	2920	0
362	20240220	132400	9411285	2920	2920	2920	2920	0
363	20240220	132300	9411285	2920	2920	2920	2920	0
364	20240220	132200	9411285	2920	2920	2920	2920	2
365	20240220	132100	9405445	2945	2945	2945	2945	0
366	20240220	132000	9405445	2945	2945	2945	2945	0
367	20240220	131900	9405445	2945	2945	2945	2945	0
368	20240220	131800	9405445	2945	2945	2945	2945	0
369	20240220	131700	9405445	2945	2945	2945	2945	0
370	20240220	131600	9405445	2945	2945	2945	2945	0
371	20240220	131500	9405445	2945	2945	2945	2945	0
372	20240220	131400	9405445	2945	2945	2945	2945	0
373	20240220	131300	9405445	2945	2945	2945	2945	2
374	20240220	131200	9399555	2945	2945	2945	2945	0
375	20240220	131100	9399555	2945	2945	2945	2945	0
376	20240220	131000	9399555	2945	2945	2945	2945	0
377	20240220	130900	9399555	2945	2945	2945	2945	0
378	20240220	130800	9399555	2945	2945	2945	2945	0
379	20240220	130700	9399555	2945	2945	2945	2945	0
380	20240220	130600	9399555	2945	2945	2945	2945	0
381	20240220	130500	9399555	2945	2945	2945	2945	0
382	20240220	130400	9399555	2945	2945	2945	2945	5
383	20240220	130300	9384830	2955	2955	2955	2955	0
384	20240220	130200	9384830	2955	2955	2955	2955	0
385	20240220	130100	9384830	2955	2955	2955	2955	0
386	20240220	130000	9384830	2955	2955	2955	2955	0
387	20240220	125900	9384830	2955	2955	2955	2955	0
388	20240220	125800	9384830	2955	2955	2955	2955	0
389	20240220	125700	9384830	2955	2955	2955	2955	0
390	20240220	125600	9384830	2955	2955	2955	2955	0
391	20240220	125500	9384830	2955	2955	2955	2955	0
392	20240220	125400	9384830	2955	2955	2955	2955	0
393	20240220	125300	9384830	2955	2955	2955	2955	0
394	20240220	125200	9384830	2955	2955	2955	2955	0
395	20240220	125100	9384830	2955	2955	2955	2955	0
396	20240220	125000	9384830	2955	2955	2955	2955	0
397	20240220	124900	9384830	2955	2955	2955	2955	0
398	20240220	124800	9384830	2955	2955	2955	2955	0
399	20240220	124700	9384830	2955	2955	2955	2955	0
400	20240220	124600	9384830	2955	2955	2955	2955	0
401	20240220	124500	9384830	2955	2955	2955	2955	0
402	20240220	124400	9384830	2955	2955	2955	2955	0
403	20240220	124300	9384830	2955	2955	2955	2955	0
404	20240220	124200	9384830	2955	2955	2955	2955	0
405	20240220	124100	9384830	2955	2955	2955	2955	0
406	20240220	124000	9384830	2955	2955	2955	2955	0
407	20240220	123900	9384830	2955	2955	2955	2955	0
408	20240220	123800	9384830	2955	2955	2955	2955	0
409	20240220	123700	9384830	2955	2955	2955	2955	0
410	20240220	123600	9384830	2955	2955	2955	2955	0
411	20240220	123500	9384830	2955	2955	2955	2955	0
412	20240220	123400	9384830	2955	2955	2955	2955	0
413	20240220	123300	9384830	2955	2955	2955	2955	0
414	20240220	123200	9384830	2955	2955	2955	2955	0
415	20240220	123100	9384830	2955	2955	2955	2955	0
416	20240220	123000	9384830	2955	2955	2955	2955	0
417	20240220	122900	9384830	2955	2955	2955	2955	0
418	20240220	122800	9384830	2955	2955	2955	2955	0
419	20240220	122700	9384830	2955	2955	2955	2955	0
420	20240220	122600	9384830	2955	2955	2955	2955	0
421	20240220	122500	9384830	2955	2950	2970	2950	211
422	20240220	122400	8761320	2945	2950	2970	2945	392
423	20240220	122300	7604495	2955	2955	2955	2955	0
424	20240220	122200	7604495	2955	2955	2955	2955	0
425	20240220	122100	7604495	2955	2955	2955	2955	0
426	20240220	122000	7604495	2955	2955	2955	2955	0
427	20240220	121900	7604495	2955	2955	2955	2955	0
428	20240220	121800	7604495	2955	2955	2955	2955	0
429	20240220	121700	7604495	2955	2955	2955	2955	0
430	20240220	121600	7604495	2955	2955	2955	2955	0
431	20240220	121500	7604495	2955	2955	2955	2955	0
432	20240220	121400	7604495	2955	2955	2955	2955	0
433	20240220	121300	7604495	2955	2955	2955	2955	0
434	20240220	121200	7604495	2955	2915	2955	2915	481
435	20240220	121100	6191510	2915	2915	2915	2915	1
436	20240220	121000	6188595	2915	2915	2915	2915	35
437	20240220	120900	6086570	2915	2915	2915	2915	0
438	20240220	120800	6086570	2915	2915	2915	2915	0
439	20240220	120700	6086570	2915	2915	2915	2915	0
440	20240220	120600	6086570	2915	2915	2915	2915	0
441	20240220	120500	6086570	2915	2915	2915	2915	0
442	20240220	120400	6086570	2915	2915	2915	2915	0
443	20240220	120300	6086570	2915	2915	2915	2915	0
444	20240220	120200	6086570	2915	2915	2915	2915	0
445	20240220	120100	6086570	2915	2915	2915	2915	0
446	20240220	120000	6086570	2915	2915	2915	2915	0
447	20240220	115900	6086570	2915	2915	2915	2915	0
448	20240220	115800	6086570	2915	2915	2915	2915	0
449	20240220	115700	6086570	2915	2915	2915	2915	0
450	20240220	115600	6086570	2915	2915	2915	2915	0
451	20240220	115500	6086570	2915	2915	2915	2915	0
452	20240220	115400	6086570	2915	2915	2915	2915	0
453	20240220	115300	6086570	2915	2915	2915	2915	0
454	20240220	115200	6086570	2915	2915	2915	2915	0
455	20240220	115100	6086570	2915	2915	2915	2915	0
456	20240220	115000	6086570	2915	2915	2915	2915	0
457	20240220	114900	6086570	2915	2915	2915	2915	0
458	20240220	114800	6086570	2915	2915	2915	2915	0
459	20240220	114700	6086570	2915	2915	2915	2915	0
460	20240220	114600	6086570	2915	2915	2915	2915	0
461	20240220	114500	6086570	2915	2915	2915	2915	0
462	20240220	114400	6086570	2915	2915	2915	2915	0
463	20240220	114300	6086570	2915	2915	2915	2915	0
464	20240220	114200	6086570	2915	2915	2915	2915	0
465	20240220	114100	6086570	2915	2915	2915	2915	0
466	20240220	114000	6086570	2915	2915	2915	2915	1
467	20240220	113900	6083655	2915	2915	2915	2915	0
468	20240220	113800	6083655	2915	2915	2915	2915	0
469	20240220	113700	6083655	2915	2915	2915	2915	0
470	20240220	113600	6083655	2915	2915	2915	2915	0
471	20240220	113500	6083655	2915	2915	2915	2915	0
472	20240220	113400	6083655	2915	2915	2915	2915	0
473	20240220	113300	6083655	2915	2915	2915	2915	0
474	20240220	113200	6083655	2915	2915	2915	2915	0
475	20240220	113100	6083655	2915	2915	2915	2915	0
476	20240220	113000	6083655	2915	2915	2915	2915	16
477	20240220	112900	6037015	2910	2910	2910	2910	0
478	20240220	112800	6037015	2910	2910	2910	2910	0
479	20240220	112700	6037015	2910	2910	2910	2910	0
480	20240220	112600	6037015	2910	2910	2910	2910	0
481	20240220	112500	6037015	2910	2910	2910	2910	0
482	20240220	112400	6037015	2910	2910	2910	2910	0
483	20240220	112300	6037015	2910	2910	2910	2910	0
484	20240220	112200	6037015	2910	2910	2910	2910	0
485	20240220	112100	6037015	2910	2910	2910	2910	0
486	20240220	112000	6037015	2910	2910	2910	2910	0
487	20240220	111900	6037015	2910	2910	2910	2910	1
488	20240220	111800	6034105	2910	2910	2910	2910	1
489	20240220	111700	6031195	2895	2910	2910	2895	32
490	20240220	111600	5938440	2910	2910	2910	2910	4
491	20240220	111500	5926800	2920	2920	2920	2920	120
492	20240220	111400	5576400	2910	2910	2910	2910	0
493	20240220	111300	5576400	2910	2910	2910	2910	0
494	20240220	111200	5576400	2910	2910	2910	2910	0
495	20240220	111100	5576400	2910	2910	2910	2910	0
496	20240220	111000	5576400	2910	2910	2910	2910	0
497	20240220	110900	5576400	2910	2910	2910	2910	0
498	20240220	110800	5576400	2910	2910	2910	2910	0
499	20240220	110700	5576400	2910	2910	2910	2910	0
500	20240220	110600	5576400	2910	2910	2910	2910	0
501	20240220	110500	5576400	2910	2910	2910	2910	0
502	20240220	110400	5576400	2910	2910	2910	2910	0
503	20240220	110300	5576400	2910	2910	2910	2910	0
504	20240220	110200	5576400	2910	2910	2910	2910	0
505	20240220	110100	5576400	2910	2910	2910	2910	0
506	20240220	110000	5576400	2910	2910	2910	2910	0
507	20240220	105900	5576400	2910	2910	2910	2910	0
508	20240220	105800	5576400	2910	2910	2910	2910	0
509	20240220	105700	5576400	2910	2910	2910	2910	0
510	20240220	105600	5576400	2910	2910	2910	2910	0
511	20240220	105500	5576400	2910	2910	2910	2910	0
512	20240220	105400	5576400	2910	2910	2910	2910	0
513	20240220	105300	5576400	2910	2910	2910	2910	0
514	20240220	105200	5576400	2910	2910	2910	2910	21
515	20240220	105100	5515290	2925	2925	2925	2925	1
516	20240220	105000	5512365	2930	2930	2930	2930	0
517	20240220	104900	5512365	2930	2930	2930	2930	0
518	20240220	104800	5512365	2930	2930	2930	2930	0
519	20240220	104700	5512365	2930	2930	2930	2930	0
520	20240220	104600	5512365	2930	2930	2930	2930	0
521	20240220	104500	5512365	2930	2930	2930	2930	0
522	20240220	104400	5512365	2930	2930	2930	2930	0
523	20240220	104300	5512365	2930	2930	2930	2930	0
524	20240220	104200	5512365	2930	2930	2930	2930	0
525	20240220	104100	5512365	2930	2930	2930	2930	0
526	20240220	104000	5512365	2930	2930	2930	2930	0
527	20240220	103900	5512365	2930	2930	2930	2930	0
528	20240220	103800	5512365	2930	2930	2930	2930	1
529	20240220	103700	5509435	2930	2930	2930	2930	1
530	20240220	103600	5506505	2910	2910	2910	2910	0
531	20240220	103500	5506505	2910	2910	2910	2910	0
532	20240220	103400	5506505	2910	2910	2910	2910	0
533	20240220	103300	5506505	2910	2910	2910	2910	0
534	20240220	103200	5506505	2910	2910	2910	2910	0
535	20240220	103100	5506505	2910	2910	2910	2910	0
536	20240220	103000	5506505	2910	2910	2910	2910	0
537	20240220	102900	5506505	2910	2910	2910	2910	0
538	20240220	102800	5506505	2910	2910	2910	2910	0
539	20240220	102700	5506505	2910	2910	2910	2910	0
540	20240220	102600	5506505	2910	2910	2910	2910	0
541	20240220	102500	5506505	2910	2910	2910	2910	195
542	20240220	102400	4939055	2925	2925	2925	2925	0
543	20240220	102300	4939055	2925	2925	2925	2925	0
544	20240220	102200	4939055	2925	2925	2925	2925	0
545	20240220	102100	4939055	2925	2925	2925	2925	0
546	20240220	102000	4939055	2925	2925	2925	2925	0
547	20240220	101900	4939055	2925	2925	2925	2925	0
548	20240220	101800	4939055	2925	2925	2925	2925	0
549	20240220	101700	4939055	2925	2925	2925	2925	0
550	20240220	101600	4939055	2925	2925	2925	2925	0
551	20240220	101500	4939055	2925	2925	2925	2925	0
552	20240220	101400	4939055	2925	2925	2925	2925	0
553	20240220	101300	4939055	2925	2925	2925	2925	0
554	20240220	101200	4939055	2925	2925	2925	2925	0
555	20240220	101100	4939055	2925	2925	2925	2925	0
556	20240220	101000	4939055	2925	2925	2925	2925	0
557	20240220	100900	4939055	2925	2925	2925	2925	0
558	20240220	100800	4939055	2925	2925	2925	2925	0
559	20240220	100700	4939055	2925	2925	2925	2925	0
560	20240220	100600	4939055	2925	2925	2925	2925	0
561	20240220	100500	4939055	2925	2925	2925	2925	0
562	20240220	100400	4939055	2925	2925	2925	2925	0
563	20240220	100300	4939055	2925	2925	2925	2925	0
564	20240220	100200	4939055	2925	2925	2925	2925	0
565	20240220	100100	4939055	2925	2925	2925	2925	0
566	20240220	100000	4939055	2925	2925	2925	2925	0
567	20240220	095900	4939055	2925	2925	2925	2925	0
568	20240220	095800	4939055	2925	2925	2925	2925	0
569	20240220	095700	4939055	2925	2925	2925	2925	0
570	20240220	095600	4939055	2925	2925	2925	2925	0
571	20240220	095500	4939055	2925	2925	2925	2925	0
572	20240220	095400	4939055	2925	2925	2925	2925	0
573	20240220	095300	4939055	2925	2925	2925	2925	0
574	20240220	095200	4939055	2925	2925	2925	2925	85
575	20240220	095100	4690430	2925	2925	2925	2925	0
576	20240220	095000	4690430	2925	2925	2925	2925	20
577	20240220	094900	4631930	2920	2920	2920	2920	0
578	20240220	094800	4631930	2920	2920	2920	2920	0
579	20240220	094700	4631930	2920	2920	2920	2920	0
580	20240220	094600	4631930	2920	2920	2920	2920	0
581	20240220	094500	4631930	2920	2920	2920	2920	0
582	20240220	094400	4631930	2920	2920	2920	2920	0
583	20240220	094300	4631930	2920	2920	2920	2920	0
584	20240220	094200	4631930	2920	2920	2920	2920	0
585	20240220	094100	4631930	2920	2920	2920	2920	0
586	20240220	094000	4631930	2920	2920	2920	2920	0
587	20240220	093900	4631930	2920	2920	2920	2920	0
588	20240220	093800	4631930	2920	2920	2920	2920	0
589	20240220	093700	4631930	2920	2920	2920	2920	10
590	20240220	093600	4602730	2925	2925	2925	2925	0
591	20240220	093500	4602730	2925	2925	2925	2925	0
592	20240220	093400	4602730	2925	2925	2925	2925	0
593	20240220	093300	4602730	2925	2925	2925	2925	0
594	20240220	093200	4602730	2925	2925	2925	2925	0
595	20240220	093100	4602730	2925	2925	2925	2925	0
596	20240220	093000	4602730	2925	2925	2925	2925	0
597	20240220	092900	4602730	2925	2925	2925	2925	0
598	20240220	092800	4602730	2925	2925	2925	2925	0
599	20240220	092700	4602730	2925	2925	2925	2925	0
600	20240220	092600	4602730	2925	2925	2925	2925	0
601	20240220	092500	4602730	2925	2925	2925	2925	0
602	20240220	092400	4602730	2925	2925	2925	2925	0
603	20240220	092300	4602730	2925	2925	2925	2925	0
604	20240220	092200	4602730	2925	2925	2925	2925	23
605	20240220	092100	4535455	2925	2925	2925	2925	0
606	20240220	092000	4535455	2925	2925	2925	2925	0
607	20240220	091900	4535455	2925	2925	2925	2925	0
608	20240220	091800	4535455	2925	2925	2925	2925	40
609	20240220	091700	4418455	2940	2940	2940	2940	0
610	20240220	091600	4418455	2940	2940	2940	2940	0
611	20240220	091500	4418455	2940	2940	2940	2940	0
612	20240220	091400	4418455	2940	2940	2940	2940	0
613	20240220	091300	4418455	2940	2940	2940	2940	0
614	20240220	091200	4418455	2940	2940	2940	2940	0
615	20240220	091100	4418455	2940	2940	2940	2940	0
616	20240220	091000	4418455	2940	2940	2940	2940	0
617	20240220	090900	4418455	2940	2940	2940	2940	0
618	20240220	090800	4418455	2940	2940	2940	2940	0
619	20240220	090700	4418455	2940	2940	2940	2940	0
620	20240220	090600	4418455	2940	2940	2940	2940	0
621	20240220	090500	4418455	2940	2940	2940	2940	10
622	20240220	090400	4389055	2945	2945	2945	2945	0
623	20240220	090300	4389055	2945	2945	2945	2945	0
624	20240220	090200	4389055	2945	2945	2945	2945	0
625	20240220	090100	4389055	2945	2945	2945	2945	0
626	20240220	090000	4389055	2945	2960	2960	2945	1485