KissMeData/080470/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	195100	15260095	5000	5000	5000	5000	127
3	20240214	195000	15260095	5000	5000	5000	5000	0
4	20240214	194900	15260095	5000	5000	5000	5000	0
5	20240214	194800	15260095	5000	5000	5000	5000	0
6	20240214	194700	15260095	5000	5000	5000	5000	0
7	20240214	194600	15260095	5000	5000	5000	5000	0
8	20240214	194500	15260095	5000	5000	5000	5000	0
9	20240214	194400	15260095	5000	5000	5000	5000	0
10	20240214	194300	15260095	5000	5000	5000	5000	0
11	20240214	194200	15260095	5000	5000	5000	5000	0
12	20240214	194100	15260095	5000	5000	5000	5000	0
13	20240214	194000	15260095	5000	5000	5000	5000	0
14	20240214	193900	15260095	5000	5000	5000	5000	0
15	20240214	193800	15260095	5000	5000	5000	5000	0
16	20240214	193700	15260095	5000	5000	5000	5000	0
17	20240214	193600	15260095	5000	5000	5000	5000	0
18	20240214	193500	15260095	5000	5000	5000	5000	0
19	20240214	193400	15260095	5000	5000	5000	5000	0
20	20240214	193300	15260095	5000	5000	5000	5000	0
21	20240214	193200	15260095	5000	5000	5000	5000	0
22	20240214	193100	15260095	5000	5000	5000	5000	0
23	20240214	193000	15260095	5000	5000	5000	5000	0
24	20240214	192900	15260095	5000	5000	5000	5000	0
25	20240214	192800	15260095	5000	5000	5000	5000	0
26	20240214	192700	15260095	5000	5000	5000	5000	0
27	20240214	192600	15260095	5000	5000	5000	5000	0
28	20240214	192500	15260095	5000	5000	5000	5000	0
29	20240214	192400	15260095	5000	5000	5000	5000	0
30	20240214	192300	15260095	5000	5000	5000	5000	0
31	20240214	192200	15260095	5000	5000	5000	5000	0
32	20240214	192100	15260095	5000	5000	5000	5000	127
33	20240214	192000	15260095	5000	5000	5000	5000	0
34	20240214	191900	15260095	5000	5000	5000	5000	0
35	20240214	191800	15260095	5000	5000	5000	5000	0
36	20240214	191700	15260095	5000	5000	5000	5000	0
37	20240214	191600	15260095	5000	5000	5000	5000	0
38	20240214	191500	15260095	5000	5000	5000	5000	0
39	20240214	191400	15260095	5000	5000	5000	5000	0
40	20240214	191300	15260095	5000	5000	5000	5000	0
41	20240214	191200	15260095	5000	5000	5000	5000	0
42	20240214	191100	15260095	5000	5000	5000	5000	0
43	20240214	191000	15260095	5000	5000	5000	5000	0
44	20240214	190900	15260095	5000	5000	5000	5000	0
45	20240214	190800	15260095	5000	5000	5000	5000	0
46	20240214	190700	15260095	5000	5000	5000	5000	0
47	20240214	190600	15260095	5000	5000	5000	5000	0
48	20240214	190500	15260095	5000	5000	5000	5000	0
49	20240214	190400	15260095	5000	5000	5000	5000	0
50	20240214	190300	15260095	5000	5000	5000	5000	0
51	20240214	190200	15260095	5000	5000	5000	5000	0
52	20240214	190100	15260095	5000	5000	5000	5000	0
53	20240214	190000	15260095	5000	5000	5000	5000	0
54	20240214	185900	15260095	5000	5000	5000	5000	0
55	20240214	185800	15260095	5000	5000	5000	5000	0
56	20240214	185700	15260095	5000	5000	5000	5000	0
57	20240214	185600	15260095	5000	5000	5000	5000	0
58	20240214	185500	15260095	5000	5000	5000	5000	0
59	20240214	185400	15260095	5000	5000	5000	5000	0
60	20240214	185300	15260095	5000	5000	5000	5000	0
61	20240214	185200	15260095	5000	5000	5000	5000	0
62	20240214	185100	15260095	5000	5000	5000	5000	127
63	20240214	185000	15260095	5000	5000	5000	5000	0
64	20240214	184900	15260095	5000	5000	5000	5000	0
65	20240214	184800	15260095	5000	5000	5000	5000	0
66	20240214	184700	15260095	5000	5000	5000	5000	0
67	20240214	184600	15260095	5000	5000	5000	5000	0
68	20240214	184500	15260095	5000	5000	5000	5000	0
69	20240214	184400	15260095	5000	5000	5000	5000	0
70	20240214	184300	15260095	5000	5000	5000	5000	0
71	20240214	184200	15260095	5000	5000	5000	5000	0
72	20240214	184100	15260095	5000	5000	5000	5000	0
73	20240214	184000	15260095	5000	5000	5000	5000	0
74	20240214	183900	15260095	5000	5000	5000	5000	0
75	20240214	183800	15260095	5000	5000	5000	5000	0
76	20240214	183700	15260095	5000	5000	5000	5000	0
77	20240214	183600	15260095	5000	5000	5000	5000	0
78	20240214	183500	15260095	5000	5000	5000	5000	0
79	20240214	183400	15260095	5000	5000	5000	5000	0
80	20240214	183300	15260095	5000	5000	5000	5000	0
81	20240214	183200	15260095	5000	5000	5000	5000	0
82	20240214	183100	15260095	5000	5000	5000	5000	0
83	20240214	183000	15260095	5000	5000	5000	5000	0
84	20240214	182900	15260095	5000	5000	5000	5000	0
85	20240214	182800	15260095	5000	5000	5000	5000	0
86	20240214	182700	15260095	5000	5000	5000	5000	0
87	20240214	182600	15260095	5000	5000	5000	5000	0
88	20240214	182500	15260095	5000	5000	5000	5000	0
89	20240214	182400	15260095	5000	5000	5000	5000	0
90	20240214	182300	15260095	5000	5000	5000	5000	0
91	20240214	182200	15260095	5000	5000	5000	5000	0
92	20240214	182100	15260095	5000	5000	5000	5000	127
93	20240214	182000	15260095	5000	5000	5000	5000	0
94	20240214	181900	15260095	5000	5000	5000	5000	0
95	20240214	181800	15260095	5000	5000	5000	5000	0
96	20240214	181700	15260095	5000	5000	5000	5000	0
97	20240214	181600	15260095	5000	5000	5000	5000	0
98	20240214	181500	15260095	5000	5000	5000	5000	0
99	20240214	181400	15260095	5000	5000	5000	5000	0
100	20240214	181300	15260095	5000	5000	5000	5000	0
101	20240214	181200	15260095	5000	5000	5000	5000	0
102	20240214	181100	15260095	5000	5000	5000	5000	0
103	20240214	181000	15260095	5000	5000	5000	5000	0
104	20240214	180900	15260095	5000	5000	5000	5000	0
105	20240214	180800	15260095	5000	5000	5000	5000	0
106	20240214	180700	15260095	5000	5000	5000	5000	0
107	20240214	180600	15260095	5000	5000	5000	5000	0
108	20240214	180500	15260095	5000	5000	5000	5000	0
109	20240214	180400	15260095	5000	5000	5000	5000	0
110	20240214	180300	15260095	5000	5000	5000	5000	0
111	20240214	180200	15260095	5000	5000	5000	5000	0
112	20240214	180100	15260095	5000	5000	5000	5000	0
113	20240214	180000	15260095	5000	5000	5000	5000	0
114	20240214	175900	15260095	5000	5000	5000	5000	0
115	20240214	175800	15260095	5000	5000	5000	5000	0
116	20240214	175700	15260095	5000	5000	5000	5000	0
117	20240214	175600	15260095	5000	5000	5000	5000	0
118	20240214	175500	15260095	5000	5000	5000	5000	0
119	20240214	175400	15260095	5000	5000	5000	5000	0
120	20240214	175300	15260095	5000	5000	5000	5000	0
121	20240214	175200	15260095	5000	5000	5000	5000	0
122	20240214	175100	15260095	5000	5000	5000	5000	127
123	20240214	175000	15260095	5000	5000	5000	5000	0
124	20240214	174900	15260095	5000	5000	5000	5000	0
125	20240214	174800	15260095	5000	5000	5000	5000	0
126	20240214	174700	15260095	5000	5000	5000	5000	0
127	20240214	174600	15260095	5000	5000	5000	5000	0
128	20240214	174500	15260095	5000	5000	5000	5000	0
129	20240214	174400	15260095	5000	5000	5000	5000	0
130	20240214	174300	15260095	5000	5000	5000	5000	0
131	20240214	174200	15260095	5000	5000	5000	5000	0
132	20240214	174100	15260095	5000	5000	5000	5000	0
133	20240214	174000	15260095	5000	5000	5000	5000	0
134	20240214	173900	15260095	5000	5000	5000	5000	0
135	20240214	173800	15260095	5000	5000	5000	5000	0
136	20240214	173700	15260095	5000	5000	5000	5000	0
137	20240214	173600	15260095	5000	5000	5000	5000	0
138	20240214	173500	15260095	5000	5000	5000	5000	0
139	20240214	173400	15260095	5000	5000	5000	5000	0
140	20240214	173300	15260095	5000	5000	5000	5000	0
141	20240214	173200	15260095	5000	5000	5000	5000	0
142	20240214	173100	15260095	5000	5000	5000	5000	0
143	20240214	173000	15260095	5000	5000	5000	5000	0
144	20240214	172900	15260095	5000	5000	5000	5000	0
145	20240214	172800	15260095	5000	5000	5000	5000	0
146	20240214	172700	15260095	5000	5000	5000	5000	0
147	20240214	172600	15260095	5000	5000	5000	5000	0
148	20240214	172500	15260095	5000	5000	5000	5000	0
149	20240214	172400	15260095	5000	5000	5000	5000	0
150	20240214	172300	15260095	5000	5000	5000	5000	0
151	20240214	172200	15260095	5000	5000	5000	5000	0
152	20240214	172100	15260095	5000	5000	5000	5000	127
153	20240214	172000	15260095	5000	5000	5000	5000	0
154	20240214	171900	15260095	5000	5000	5000	5000	0
155	20240214	171800	15260095	5000	5000	5000	5000	0
156	20240214	171700	15260095	5000	5000	5000	5000	0
157	20240214	171600	15260095	5000	5000	5000	5000	0
158	20240214	171500	15260095	5000	5000	5000	5000	0
159	20240214	171400	15260095	5000	5000	5000	5000	0
160	20240214	171300	15260095	5000	5000	5000	5000	0
161	20240214	171200	15260095	5000	5000	5000	5000	0
162	20240214	171100	15260095	5000	5000	5000	5000	0
163	20240214	171000	15260095	5000	5000	5000	5000	0
164	20240214	170900	15260095	5000	5000	5000	5000	0
165	20240214	170800	15260095	5000	5000	5000	5000	0
166	20240214	170700	15260095	5000	5000	5000	5000	0
167	20240214	170600	15260095	5000	5000	5000	5000	0
168	20240214	170500	15260095	5000	5000	5000	5000	0
169	20240214	170400	15260095	5000	5000	5000	5000	0
170	20240214	170300	15260095	5000	5000	5000	5000	0
171	20240214	170200	15260095	5000	5000	5000	5000	0
172	20240214	170100	15260095	5000	5000	5000	5000	0
173	20240214	170000	15260095	5000	5000	5000	5000	0
174	20240214	165900	15260095	5000	5000	5000	5000	0
175	20240214	165800	15260095	5000	5000	5000	5000	0
176	20240214	165700	15260095	5000	5000	5000	5000	0
177	20240214	165600	15260095	5000	5000	5000	5000	0
178	20240214	165500	15260095	5000	5000	5000	5000	0
179	20240214	165400	15260095	5000	5000	5000	5000	0
180	20240214	165300	15260095	5000	5000	5000	5000	0
181	20240214	165200	15260095	5000	5000	5000	5000	0
182	20240214	165100	15260095	5000	5000	5000	5000	127
183	20240214	165000	15260095	5000	5000	5000	5000	0
184	20240214	164900	15260095	5000	5000	5000	5000	0
185	20240214	164800	15260095	5000	5000	5000	5000	0
186	20240214	164700	15260095	5000	5000	5000	5000	0
187	20240214	164600	15260095	5000	5000	5000	5000	0
188	20240214	164500	15260095	5000	5000	5000	5000	0
189	20240214	164400	15260095	5000	5000	5000	5000	0
190	20240214	164300	15260095	5000	5000	5000	5000	0
191	20240214	164200	15260095	5000	5000	5000	5000	0
192	20240214	164100	15260095	5000	5000	5000	5000	0
193	20240214	164000	15260095	5000	5000	5000	5000	0
194	20240214	163900	15260095	5000	5000	5000	5000	0
195	20240214	163800	15260095	5000	5000	5000	5000	0
196	20240214	163700	15260095	5000	5000	5000	5000	0
197	20240214	163600	15260095	5000	5000	5000	5000	0
198	20240214	163500	15260095	5000	5000	5000	5000	0
199	20240214	163400	15260095	5000	5000	5000	5000	0
200	20240214	163300	15260095	5000	5000	5000	5000	0
201	20240214	163200	15260095	5000	5000	5000	5000	0
202	20240214	163100	15260095	5000	5000	5000	5000	0
203	20240214	163000	15260095	5000	5000	5000	5000	0
204	20240214	162900	15260095	5000	5000	5000	5000	0
205	20240214	162800	15260095	5000	5000	5000	5000	0
206	20240214	162700	15260095	5000	5000	5000	5000	0
207	20240214	162600	15260095	5000	5000	5000	5000	0
208	20240214	162500	15260095	5000	5000	5000	5000	0
209	20240214	162400	15260095	5000	5000	5000	5000	0
210	20240214	162300	15260095	5000	5000	5000	5000	0
211	20240214	162200	15260095	5000	5000	5000	5000	0
212	20240214	162100	15260095	5000	5000	5000	5000	127
213	20240214	162000	15260095	5000	5000	5000	5000	0
214	20240214	161900	15260095	5000	5000	5000	5000	0
215	20240214	161800	15260095	5000	5000	5000	5000	0
216	20240214	161700	15260095	5000	5000	5000	5000	0
217	20240214	161600	15260095	5000	5000	5000	5000	0
218	20240214	161500	15260095	5000	5000	5000	5000	0
219	20240214	161400	15260095	5000	5000	5000	5000	0
220	20240214	161300	15260095	5000	5000	5000	5000	0
221	20240214	161200	15260095	5000	5000	5000	5000	0
222	20240214	161100	15260095	5000	5000	5000	5000	0
223	20240214	161000	15260095	5000	5000	5000	5000	0
224	20240214	160900	15260095	5000	5000	5000	5000	0
225	20240214	160800	15260095	5000	5000	5000	5000	0
226	20240214	160700	15260095	5000	5000	5000	5000	0
227	20240214	160600	15260095	5000	5000	5000	5000	0
228	20240214	160500	15260095	5000	5000	5000	5000	0
229	20240214	160400	15260095	5000	5000	5000	5000	0
230	20240214	160300	15260095	5000	5000	5000	5000	0
231	20240214	160200	15260095	5000	5000	5000	5000	0
232	20240214	160100	15260095	5000	5000	5000	5000	0
233	20240214	160000	15260095	5000	5000	5000	5000	0
234	20240214	155900	15260095	5000	5000	5000	5000	0
235	20240214	155800	15260095	5000	5000	5000	5000	0
236	20240214	155700	15260095	5000	5000	5000	5000	0
237	20240214	155600	15260095	5000	5000	5000	5000	0
238	20240214	155500	15260095	5000	5000	5000	5000	0
239	20240214	155400	15260095	5000	5000	5000	5000	0
240	20240214	155300	15260095	5000	5000	5000	5000	0
241	20240214	155200	15260095	5000	5000	5000	5000	0
242	20240214	155100	15260095	5000	5000	5000	5000	127
243	20240214	155000	15260095	5000	5000	5000	5000	0
244	20240214	154900	15260095	5000	5000	5000	5000	0
245	20240214	154800	15260095	5000	5000	5000	5000	0
246	20240214	154700	15260095	5000	5000	5000	5000	0
247	20240214	154600	15260095	5000	5000	5000	5000	0
248	20240214	154500	15260095	5000	5000	5000	5000	0
249	20240214	154400	15260095	5000	5000	5000	5000	0
250	20240214	154300	15260095	5000	5000	5000	5000	0
251	20240214	154200	15260095	5000	5000	5000	5000	0
252	20240214	154100	15260095	5000	5000	5000	5000	0
253	20240214	154000	15260095	5000	5000	5000	5000	0
254	20240214	153900	15260095	5000	5000	5000	5000	0
255	20240214	153800	15260095	5000	5000	5000	5000	0
256	20240214	153700	15260095	5000	5000	5000	5000	0
257	20240214	153600	15260095	5000	5000	5000	5000	0
258	20240214	153500	15260095	5000	5000	5000	5000	0
259	20240214	153400	15260095	5000	5000	5000	5000	0
260	20240214	153300	15260095	5000	5000	5000	5000	0
261	20240214	153200	15260095	5000	5000	5000	5000	0
262	20240214	153100	15260095	5000	5000	5000	5000	0
263	20240214	153000	15260095	5000	5000	5000	5000	127
264	20240214	152900	14625095	5000	5000	5000	5000	0
265	20240214	152800	14625095	5000	5000	5000	5000	0
266	20240214	152700	14625095	5000	5000	5000	5000	0
267	20240214	152600	14625095	5000	5000	5000	5000	0
268	20240214	152500	14625095	5000	5000	5000	5000	0
269	20240214	152400	14625095	5000	5000	5000	5000	0
270	20240214	152300	14625095	5000	5000	5000	5000	0
271	20240214	152200	14625095	5000	5000	5000	5000	0
272	20240214	152100	14625095	5000	5000	5000	5000	0
273	20240214	152000	14625095	5000	5000	5000	5000	0
274	20240214	151900	14625095	5000	5000	5000	5000	0
275	20240214	151800	14625095	5000	5000	5000	5000	0
276	20240214	151700	14625095	5000	5000	5000	5000	0
277	20240214	151600	14625095	5000	5000	5000	5000	0
278	20240214	151500	14625095	5000	5000	5000	5000	0
279	20240214	151400	14625095	5000	5000	5000	5000	0
280	20240214	151300	14625095	5000	5000	5000	5000	0
281	20240214	151200	14625095	5000	5000	5000	5000	0
282	20240214	151100	14625095	5000	5000	5000	5000	0
283	20240214	151000	14625095	5000	5000	5000	5000	0
284	20240214	150900	14625095	5000	5000	5000	5000	0
285	20240214	150800	14625095	5000	5000	5000	5000	0
286	20240214	150700	14625095	5000	5000	5000	5000	0
287	20240214	150600	14625095	5000	5000	5000	5000	100
288	20240214	150500	14125095	5000	5000	5000	5000	0
289	20240214	150400	14125095	5000	5000	5000	5000	0
290	20240214	150300	14125095	5000	5000	5000	5000	0
291	20240214	150200	14125095	5000	5000	5000	5000	0
292	20240214	150100	14125095	5000	5000	5000	5000	0
293	20240214	150000	14125095	5000	5000	5000	5000	0
294	20240214	145900	14125095	5000	5000	5000	5000	0
295	20240214	145800	14125095	5000	4995	5000	4995	50
296	20240214	145700	13875150	4995	4995	4995	4995	0
297	20240214	145600	13875150	4995	4995	4995	4995	0
298	20240214	145500	13875150	4995	4995	4995	4995	50
299	20240214	145400	13625400	4995	4995	4995	4995	0
300	20240214	145300	13625400	4995	4995	4995	4995	0
301	20240214	145200	13625400	4995	4995	4995	4995	0
302	20240214	145100	13625400	4995	4995	4995	4995	14
303	20240214	145000	13555470	4995	4995	4995	4995	0
304	20240214	144900	13555470	4995	4995	4995	4995	0
305	20240214	144800	13555470	4995	4995	4995	4995	0
306	20240214	144700	13555470	4995	4995	4995	4995	0
307	20240214	144600	13555470	4995	4995	4995	4995	0
308	20240214	144500	13555470	4995	4995	4995	4995	0
309	20240214	144400	13555470	4995	4995	4995	4995	0
310	20240214	144300	13555470	4995	4995	4995	4995	0
311	20240214	144200	13555470	4995	4995	4995	4995	0
312	20240214	144100	13555470	4995	4995	4995	4995	0
313	20240214	144000	13555470	4995	4995	4995	4995	0
314	20240214	143900	13555470	4995	4995	4995	4995	0
315	20240214	143800	13555470	4995	4995	4995	4995	0
316	20240214	143700	13555470	4995	4995	4995	4995	0
317	20240214	143600	13555470	4995	4995	4995	4995	0
318	20240214	143500	13555470	4995	4995	4995	4995	0
319	20240214	143400	13555470	4995	4995	4995	4995	0
320	20240214	143300	13555470	4995	4995	4995	4995	0
321	20240214	143200	13555470	4995	4995	4995	4995	0
322	20240214	143100	13555470	4995	4995	4995	4995	6
323	20240214	143000	13525500	4995	4995	4995	4995	0
324	20240214	142900	13525500	4995	4995	4995	4995	0
325	20240214	142800	13525500	4995	4995	4995	4995	0
326	20240214	142700	13525500	4995	4995	4995	4995	0
327	20240214	142600	13525500	4995	4995	4995	4995	0
328	20240214	142500	13525500	4995	4995	4995	4995	0
329	20240214	142400	13525500	4995	4995	4995	4995	21
330	20240214	142300	13420605	4995	4995	4995	4995	0
331	20240214	142200	13420605	4995	4995	4995	4995	10
332	20240214	142100	13370655	4995	4995	4995	4995	0
333	20240214	142000	13370655	4995	4995	4995	4995	0
334	20240214	141900	13370655	4995	4995	4995	4995	0
335	20240214	141800	13370655	4995	4995	4995	4995	0
336	20240214	141700	13370655	4995	4995	4995	4995	0
337	20240214	141600	13370655	4995	4995	4995	4995	4
338	20240214	141500	13350675	4995	4995	4995	4995	0
339	20240214	141400	13350675	4995	4995	4995	4995	0
340	20240214	141300	13350675	4995	4995	4995	4995	0
341	20240214	141200	13350675	4995	4995	4995	4995	0
342	20240214	141100	13350675	4995	4995	4995	4995	1
343	20240214	141000	13345680	4980	4980	4980	4980	1
344	20240214	140900	13340700	4980	4980	4980	4980	0
345	20240214	140800	13340700	4980	4980	4980	4980	0
346	20240214	140700	13340700	4980	4980	4980	4980	0
347	20240214	140600	13340700	4980	4980	4980	4980	0
348	20240214	140500	13340700	4980	4980	4980	4980	0
349	20240214	140400	13340700	4980	4980	4980	4980	0
350	20240214	140300	13340700	4980	4980	4980	4980	0
351	20240214	140200	13340700	4980	4980	4980	4980	0
352	20240214	140100	13340700	4980	4980	4980	4980	0
353	20240214	140000	13340700	4980	4980	4980	4980	0
354	20240214	135900	13340700	4980	4980	4980	4980	0
355	20240214	135800	13340700	4980	4980	4980	4980	0
356	20240214	135700	13340700	4980	4980	4980	4980	0
357	20240214	135600	13340700	4980	4980	4980	4980	0
358	20240214	135500	13340700	4980	4980	4980	4980	0
359	20240214	135400	13340700	4980	4980	4980	4980	0
360	20240214	135300	13340700	4980	4980	4980	4980	0
361	20240214	135200	13340700	4980	4980	4980	4980	0
362	20240214	135100	13340700	4980	4980	4980	4980	0
363	20240214	135000	13340700	4980	4980	4980	4980	0
364	20240214	134900	13340700	4980	4980	4980	4980	0
365	20240214	134800	13340700	4980	4980	4980	4980	0
366	20240214	134700	13340700	4980	4980	4980	4980	0
367	20240214	134600	13340700	4980	4980	4980	4980	0
368	20240214	134500	13340700	4980	4980	4980	4980	0
369	20240214	134400	13340700	4980	4980	4980	4980	0
370	20240214	134300	13340700	4980	4980	4980	4980	0
371	20240214	134200	13340700	4980	4980	4980	4980	0
372	20240214	134100	13340700	4980	4980	4980	4980	0
373	20240214	134000	13340700	4980	4980	4980	4980	0
374	20240214	133900	13340700	4980	4980	4980	4980	0
375	20240214	133800	13340700	4980	4980	4980	4980	0
376	20240214	133700	13340700	4980	4980	4980	4980	0
377	20240214	133600	13340700	4980	4980	4980	4980	0
378	20240214	133500	13340700	4980	4980	4980	4980	0
379	20240214	133400	13340700	4980	4980	4980	4980	0
380	20240214	133300	13340700	4980	4980	4980	4980	0
381	20240214	133200	13340700	4980	4980	4980	4980	0
382	20240214	133100	13340700	4980	4980	4980	4980	0
383	20240214	133000	13340700	4980	4980	4980	4980	0
384	20240214	132900	13340700	4980	4980	4980	4980	0
385	20240214	132800	13340700	4980	4980	4980	4980	0
386	20240214	132700	13340700	4980	4980	4980	4980	0
387	20240214	132600	13340700	4980	4980	4980	4980	0
388	20240214	132500	13340700	4980	4980	4980	4980	0
389	20240214	132400	13340700	4980	4985	4985	4980	93
390	20240214	132300	12877540	4985	4985	4985	4985	0
391	20240214	132200	12877540	4985	4985	4985	4985	0
392	20240214	132100	12877540	4985	4985	4985	4985	0
393	20240214	132000	12877540	4985	4985	4985	4985	0
394	20240214	131900	12877540	4985	4985	4985	4985	4
395	20240214	131800	12857600	4980	4980	4980	4980	0
396	20240214	131700	12857600	4980	4980	4980	4980	0
397	20240214	131600	12857600	4980	4980	4980	4980	0
398	20240214	131500	12857600	4980	4980	4980	4980	0
399	20240214	131400	12857600	4980	4980	4980	4980	0
400	20240214	131300	12857600	4980	4980	4980	4980	0
401	20240214	131200	12857600	4980	4980	4980	4980	0
402	20240214	131100	12857600	4980	4980	4980	4980	0
403	20240214	131000	12857600	4980	4980	4980	4980	0
404	20240214	130900	12857600	4980	4980	4980	4980	0
405	20240214	130800	12857600	4980	4980	4980	4980	0
406	20240214	130700	12857600	4980	4980	4980	4980	0
407	20240214	130600	12857600	4980	4980	4980	4980	0
408	20240214	130500	12857600	4980	4980	4980	4980	0
409	20240214	130400	12857600	4980	4980	4980	4980	0
410	20240214	130300	12857600	4980	4980	4980	4980	0
411	20240214	130200	12857600	4980	4980	4980	4980	0
412	20240214	130100	12857600	4980	4980	4980	4980	0
413	20240214	130000	12857600	4980	4980	4980	4980	0
414	20240214	125900	12857600	4980	4980	4980	4980	0
415	20240214	125800	12857600	4980	4980	4980	4980	0
416	20240214	125700	12857600	4980	4980	4980	4980	0
417	20240214	125600	12857600	4980	4980	4980	4980	0
418	20240214	125500	12857600	4980	4980	4980	4980	0
419	20240214	125400	12857600	4980	4980	4980	4980	0
420	20240214	125300	12857600	4980	4980	4980	4980	0
421	20240214	125200	12857600	4980	4980	4980	4980	0
422	20240214	125100	12857600	4980	4980	4980	4980	0
423	20240214	125000	12857600	4980	4980	4980	4980	127
424	20240214	124900	12225140	4980	4980	4980	4980	0
425	20240214	124800	12225140	4980	4980	4980	4980	0
426	20240214	124700	12225140	4980	4980	4980	4980	0
427	20240214	124600	12225140	4980	4980	4980	4980	0
428	20240214	124500	12225140	4980	4980	4980	4980	10
429	20240214	124400	12175340	4985	4985	4985	4985	0
430	20240214	124300	12175340	4985	4985	4985	4985	0
431	20240214	124200	12175340	4985	4985	4985	4985	0
432	20240214	124100	12175340	4985	4985	4985	4985	0
433	20240214	124000	12175340	4985	4985	4985	4985	0
434	20240214	123900	12175340	4985	4985	4985	4985	0
435	20240214	123800	12175340	4985	4985	4985	4985	0
436	20240214	123700	12175340	4985	4985	4985	4985	0
437	20240214	123600	12175340	4985	4985	4985	4985	0
438	20240214	123500	12175340	4985	4985	4985	4985	0
439	20240214	123400	12175340	4985	4985	4985	4985	0
440	20240214	123300	12175340	4985	4985	4985	4985	0
441	20240214	123200	12175340	4985	4985	4985	4985	0
442	20240214	123100	12175340	4985	4985	4985	4985	0
443	20240214	123000	12175340	4985	4985	4985	4985	0
444	20240214	122900	12175340	4985	4985	4985	4985	0
445	20240214	122800	12175340	4985	4985	4985	4985	0
446	20240214	122700	12175340	4985	4985	4985	4985	0
447	20240214	122600	12175340	4985	4985	4985	4985	0
448	20240214	122500	12175340	4985	4985	4985	4985	0
449	20240214	122400	12175340	4985	4985	4985	4985	0
450	20240214	122300	12175340	4985	4985	4985	4985	51
451	20240214	122200	11921105	4985	4985	4985	4985	0
452	20240214	122100	11921105	4985	4985	4985	4985	0
453	20240214	122000	11921105	4985	4985	4985	4985	0
454	20240214	121900	11921105	4985	4985	4985	4985	0
455	20240214	121800	11921105	4985	4985	4985	4985	0
456	20240214	121700	11921105	4985	4985	4985	4985	0
457	20240214	121600	11921105	4985	4985	4985	4985	0
458	20240214	121500	11921105	4985	4985	4985	4985	0
459	20240214	121400	11921105	4985	4985	4985	4985	0
460	20240214	121300	11921105	4985	4985	4985	4985	0
461	20240214	121200	11921105	4985	4985	4985	4985	0
462	20240214	121100	11921105	4985	4985	4985	4985	0
463	20240214	121000	11921105	4985	4985	4985	4985	0
464	20240214	120900	11921105	4985	4985	4985	4985	0
465	20240214	120800	11921105	4985	4985	4985	4985	0
466	20240214	120700	11921105	4985	4985	4985	4985	0
467	20240214	120600	11921105	4985	4985	4985	4985	0
468	20240214	120500	11921105	4985	4985	4985	4985	0
469	20240214	120400	11921105	4985	4985	4985	4985	0
470	20240214	120300	11921105	4985	4985	4985	4985	0
471	20240214	120200	11921105	4985	4985	4985	4985	0
472	20240214	120100	11921105	4985	4985	4985	4985	0
473	20240214	120000	11921105	4985	4985	4985	4985	0
474	20240214	115900	11921105	4985	4985	4985	4985	0
475	20240214	115800	11921105	4985	4985	4985	4985	0
476	20240214	115700	11921105	4985	4985	4985	4985	0
477	20240214	115600	11921105	4985	4985	4985	4985	0
478	20240214	115500	11921105	4985	4985	4985	4985	0
479	20240214	115400	11921105	4985	4985	4985	4985	0
480	20240214	115300	11921105	4985	4985	4985	4985	0
481	20240214	115200	11921105	4985	4985	4985	4985	0
482	20240214	115100	11921105	4985	4985	4985	4985	5
483	20240214	115000	11896180	4995	4995	4995	4995	0
484	20240214	114900	11896180	4995	4995	4995	4995	0
485	20240214	114800	11896180	4995	4995	4995	4995	0
486	20240214	114700	11896180	4995	4995	4995	4995	18
487	20240214	114600	11806270	5000	5000	5000	5000	0
488	20240214	114500	11806270	5000	5000	5000	5000	0
489	20240214	114400	11806270	5000	5000	5000	5000	0
490	20240214	114300	11806270	5000	5000	5000	5000	0
491	20240214	114200	11806270	5000	5000	5000	5000	0
492	20240214	114100	11806270	5000	5000	5000	5000	0
493	20240214	114000	11806270	5000	5000	5000	5000	0
494	20240214	113900	11806270	5000	5000	5000	5000	0
495	20240214	113800	11806270	5000	5000	5000	5000	0
496	20240214	113700	11806270	5000	5000	5000	5000	0
497	20240214	113600	11806270	5000	5000	5000	5000	0
498	20240214	113500	11806270	5000	5000	5000	5000	0
499	20240214	113400	11806270	5000	5000	5000	5000	0
500	20240214	113300	11806270	5000	5000	5000	5000	0
501	20240214	113200	11806270	5000	5000	5000	5000	0
502	20240214	113100	11806270	5000	5000	5000	5000	0
503	20240214	113000	11806270	5000	5000	5000	5000	0
504	20240214	112900	11806270	5000	5000	5000	5000	0
505	20240214	112800	11806270	5000	5000	5000	5000	0
506	20240214	112700	11806270	5000	5000	5000	5000	0
507	20240214	112600	11806270	5000	5000	5000	5000	0
508	20240214	112500	11806270	5000	5000	5000	5000	0
509	20240214	112400	11806270	5000	5000	5000	5000	0
510	20240214	112300	11806270	5000	5000	5000	5000	0
511	20240214	112200	11806270	5000	5000	5000	5000	0
512	20240214	112100	11806270	5000	5000	5000	5000	0
513	20240214	112000	11806270	5000	4995	5000	4995	4
514	20240214	111900	11786285	4975	4975	4975	4975	0
515	20240214	111800	11786285	4975	4975	4975	4975	0
516	20240214	111700	11786285	4975	4975	4975	4975	0
517	20240214	111600	11786285	4975	4975	4975	4975	0
518	20240214	111500	11786285	4975	4975	4975	4975	0
519	20240214	111400	11786285	4975	4975	4975	4975	1
520	20240214	111300	11781310	5030	5030	5030	5030	0
521	20240214	111200	11781310	5030	5030	5030	5030	0
522	20240214	111100	11781310	5030	5030	5030	5030	0
523	20240214	111000	11781310	5030	5030	5030	5030	0
524	20240214	110900	11781310	5030	5030	5030	5030	0
525	20240214	110800	11781310	5030	5030	5030	5030	0
526	20240214	110700	11781310	5030	5030	5030	5030	0
527	20240214	110600	11781310	5030	5030	5030	5030	0
528	20240214	110500	11781310	5030	5030	5030	5030	0
529	20240214	110400	11781310	5030	5030	5030	5030	0
530	20240214	110300	11781310	5030	5030	5030	5030	0
531	20240214	110200	11781310	5030	5030	5030	5030	0
532	20240214	110100	11781310	5030	4985	5030	4980	12
533	20240214	110000	11721440	4985	5040	5040	4985	30
534	20240214	105900	11570295	5070	5070	5070	5070	0
535	20240214	105800	11570295	5070	5070	5070	5070	0
536	20240214	105700	11570295	5070	5070	5070	5070	2
537	20240214	105600	11560155	4995	4995	4995	4995	0
538	20240214	105500	11560155	4995	4995	4995	4995	0
539	20240214	105400	11560155	4995	4995	4995	4995	0
540	20240214	105300	11560155	4995	4995	4995	4995	0
541	20240214	105200	11560155	4995	4995	4995	4995	0
542	20240214	105100	11560155	4995	4995	4995	4995	0
543	20240214	105000	11560155	4995	4995	4995	4995	0
544	20240214	104900	11560155	4995	4995	4995	4995	0
545	20240214	104800	11560155	4995	4985	4995	4985	324
546	20240214	104700	9943755	4985	4985	4985	4985	5
547	20240214	104600	9918830	4970	4970	4970	4970	0
548	20240214	104500	9918830	4970	4970	4970	4970	0
549	20240214	104400	9918830	4970	4970	4970	4970	0
550	20240214	104300	9918830	4970	4970	4970	4970	0
551	20240214	104200	9918830	4970	4970	4970	4970	0
552	20240214	104100	9918830	4970	4970	4970	4970	0
553	20240214	104000	9918830	4970	4970	4970	4970	0
554	20240214	103900	9918830	4970	4970	4970	4970	0
555	20240214	103800	9918830	4970	4970	4970	4970	0
556	20240214	103700	9918830	4970	4970	4970	4970	0
557	20240214	103600	9918830	4970	4970	4970	4970	0
558	20240214	103500	9918830	4970	4970	4970	4970	0
559	20240214	103400	9918830	4970	4970	4970	4970	0
560	20240214	103300	9918830	4970	4970	4970	4970	0
561	20240214	103200	9918830	4970	4970	4970	4970	0
562	20240214	103100	9918830	4970	4970	4970	4970	115
563	20240214	103000	9347280	4970	4970	4970	4970	1
564	20240214	102900	9342310	4970	4965	4970	4965	260
565	20240214	102800	8050360	4970	4970	4970	4970	1
566	20240214	102700	8045390	4970	4970	4970	4970	1
567	20240214	102600	8040420	4970	4970	4970	4970	0
568	20240214	102500	8040420	4970	4970	4970	4970	1
569	20240214	102400	8035450	4970	4970	4970	4970	11
570	20240214	102300	7980780	4970	4970	4970	4970	1
571	20240214	102200	7975810	4970	4970	4970	4970	1
572	20240214	102100	7970840	4965	4965	4965	4965	149
573	20240214	102000	7231055	4965	4965	4965	4965	0
574	20240214	101900	7231055	4965	4965	4965	4965	0
575	20240214	101800	7231055	4965	4965	4965	4965	0
576	20240214	101700	7231055	4965	4965	4965	4965	0
577	20240214	101600	7231055	4965	4965	4965	4965	0
578	20240214	101500	7231055	4965	4965	4965	4965	0
579	20240214	101400	7231055	4965	4965	4965	4965	20
580	20240214	101300	7131755	4970	4970	4970	4970	0
581	20240214	101200	7131755	4970	4970	4970	4970	0
582	20240214	101100	7131755	4970	4970	4970	4970	0
583	20240214	101000	7131755	4970	4970	4970	4970	0
584	20240214	100900	7131755	4970	4970	4970	4970	0
585	20240214	100800	7131755	4970	4970	4970	4970	0
586	20240214	100700	7131755	4970	4970	4970	4970	0
587	20240214	100600	7131755	4970	4970	4970	4970	0
588	20240214	100500	7131755	4970	4970	4970	4970	0
589	20240214	100400	7131755	4970	4970	4970	4970	0
590	20240214	100300	7131755	4970	4970	4970	4970	0
591	20240214	100200	7131755	4970	4970	4970	4970	0
592	20240214	100100	7131755	4970	4970	4970	4970	0
593	20240214	100000	7131755	4970	4970	4970	4970	0
594	20240214	095900	7131755	4970	4965	4970	4965	100
595	20240214	095800	6634805	4970	4970	4970	4970	0
596	20240214	095700	6634805	4970	4970	4970	4970	0
597	20240214	095600	6634805	4970	4970	4970	4970	0
598	20240214	095500	6634805	4970	4970	4970	4970	0
599	20240214	095400	6634805	4970	4970	4970	4970	0
600	20240214	095300	6634805	4970	4970	4970	4970	0
601	20240214	095200	6634805	4970	4970	4970	4970	0
602	20240214	095100	6634805	4970	4970	4970	4970	0
603	20240214	095000	6634805	4970	4970	4970	4970	1
604	20240214	094900	6629835	4970	4970	4970	4970	0
605	20240214	094800	6629835	4970	4970	4970	4970	0
606	20240214	094700	6629835	4970	4970	4970	4970	0
607	20240214	094600	6629835	4970	4970	4970	4970	0
608	20240214	094500	6629835	4970	4970	4970	4970	0
609	20240214	094400	6629835	4970	4970	4970	4970	0
610	20240214	094300	6629835	4970	4970	4970	4970	0
611	20240214	094200	6629835	4970	4970	4970	4970	0
612	20240214	094100	6629835	4970	4970	4970	4970	0
613	20240214	094000	6629835	4970	4970	4970	4970	0
614	20240214	093900	6629835	4970	4970	4970	4970	0
615	20240214	093800	6629835	4970	4970	4970	4970	0
616	20240214	093700	6629835	4970	4970	4970	4970	0
617	20240214	093600	6629835	4970	4960	4970	4960	20
618	20240214	093500	6530575	4940	4940	4940	4940	0
619	20240214	093400	6530575	4940	4940	4940	4940	400
620	20240214	093300	4554575	4985	4985	4985	4985	0
621	20240214	093200	4554575	4985	4985	4985	4985	0
622	20240214	093100	4554575	4985	4985	4985	4985	0
623	20240214	093000	4554575	4985	4980	4985	4980	19
624	20240214	092900	4459900	4930	4930	4930	4930	0
625	20240214	092800	4459900	4930	4930	4930	4930	0
626	20240214	092700	4459900	4930	4930	4930	4930	0
627	20240214	092600	4459900	4930	4930	4930	4930	0
628	20240214	092500	4459900	4930	4930	4930	4930	0
629	20240214	092400	4459900	4930	4930	4930	4930	0
630	20240214	092300	4459900	4930	4930	4930	4930	0
631	20240214	092200	4459900	4930	4930	4930	4930	0
632	20240214	092100	4459900	4930	4930	4930	4930	0
633	20240214	092000	4459900	4930	4930	4930	4930	0
634	20240214	091900	4459900	4930	4930	4930	4930	0
635	20240214	091800	4459900	4930	4930	4930	4930	0
636	20240214	091700	4459900	4930	4930	4930	4930	0
637	20240214	091600	4459900	4930	4930	4930	4930	0
638	20240214	091500	4459900	4930	4930	4930	4930	0
639	20240214	091400	4459900	4930	4930	4930	4930	2
640	20240214	091300	4450040	4920	4920	4920	4920	0
641	20240214	091200	4450040	4920	4920	4920	4920	0
642	20240214	091100	4450040	4920	4920	4920	4920	0
643	20240214	091000	4450040	4920	4920	4920	4920	0
644	20240214	090900	4450040	4920	4920	4920	4920	0
645	20240214	090800	4450040	4920	4920	4920	4920	0
646	20240214	090700	4450040	4920	4920	4920	4920	0
647	20240214	090600	4450040	4920	4925	4925	4920	249
648	20240214	090500	3224910	4920	4920	4920	4920	0
649	20240214	090400	3224910	4920	4945	4945	4920	270
650	20240214	090300	1892400	4980	4980	4980	4980	0
651	20240214	090200	1892400	4980	4980	4980	4980	0
652	20240214	090100	1892400	4980	4980	4980	4980	0
653	20240214	090000	1892400	4980	4980	4980	4980	380