KissMeData/232530/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	204300	24209995	4150	4150	4150	4150	2
3	20240214	204200	24209995	4150	4150	4150	4150	0
4	20240214	204100	24209995	4150	4150	4150	4150	0
5	20240214	204000	24209995	4150	4150	4150	4150	0
6	20240214	203900	24209995	4150	4150	4150	4150	0
7	20240214	203800	24209995	4150	4150	4150	4150	0
8	20240214	203700	24209995	4150	4150	4150	4150	0
9	20240214	203600	24209995	4150	4150	4150	4150	0
10	20240214	203500	24209995	4150	4150	4150	4150	0
11	20240214	203400	24209995	4150	4150	4150	4150	0
12	20240214	203300	24209995	4150	4150	4150	4150	0
13	20240214	203200	24209995	4150	4150	4150	4150	0
14	20240214	203100	24209995	4150	4150	4150	4150	0
15	20240214	203000	24209995	4150	4150	4150	4150	0
16	20240214	202900	24209995	4150	4150	4150	4150	0
17	20240214	202800	24209995	4150	4150	4150	4150	0
18	20240214	202700	24209995	4150	4150	4150	4150	0
19	20240214	202600	24209995	4150	4150	4150	4150	0
20	20240214	202500	24209995	4150	4150	4150	4150	0
21	20240214	202400	24209995	4150	4150	4150	4150	0
22	20240214	202300	24209995	4150	4150	4150	4150	0
23	20240214	202200	24209995	4150	4150	4150	4150	0
24	20240214	202100	24209995	4150	4150	4150	4150	0
25	20240214	202000	24209995	4150	4150	4150	4150	0
26	20240214	201900	24209995	4150	4150	4150	4150	0
27	20240214	201800	24209995	4150	4150	4150	4150	0
28	20240214	201700	24209995	4150	4150	4150	4150	0
29	20240214	201600	24209995	4150	4150	4150	4150	0
30	20240214	201500	24209995	4150	4150	4150	4150	0
31	20240214	201400	24209995	4150	4150	4150	4150	0
32	20240214	201300	24209995	4150	4150	4150	4150	2
33	20240214	201200	24209995	4150	4150	4150	4150	0
34	20240214	201100	24209995	4150	4150	4150	4150	0
35	20240214	201000	24209995	4150	4150	4150	4150	0
36	20240214	200900	24209995	4150	4150	4150	4150	0
37	20240214	200800	24209995	4150	4150	4150	4150	0
38	20240214	200700	24209995	4150	4150	4150	4150	0
39	20240214	200600	24209995	4150	4150	4150	4150	0
40	20240214	200500	24209995	4150	4150	4150	4150	0
41	20240214	200400	24209995	4150	4150	4150	4150	0
42	20240214	200300	24209995	4150	4150	4150	4150	0
43	20240214	200200	24209995	4150	4150	4150	4150	0
44	20240214	200100	24209995	4150	4150	4150	4150	0
45	20240214	200000	24209995	4150	4150	4150	4150	0
46	20240214	195900	24209995	4150	4150	4150	4150	0
47	20240214	195800	24209995	4150	4150	4150	4150	0
48	20240214	195700	24209995	4150	4150	4150	4150	0
49	20240214	195600	24209995	4150	4150	4150	4150	0
50	20240214	195500	24209995	4150	4150	4150	4150	0
51	20240214	195400	24209995	4150	4150	4150	4150	0
52	20240214	195300	24209995	4150	4150	4150	4150	0
53	20240214	195200	24209995	4150	4150	4150	4150	0
54	20240214	195100	24209995	4150	4150	4150	4150	0
55	20240214	195000	24209995	4150	4150	4150	4150	0
56	20240214	194900	24209995	4150	4150	4150	4150	0
57	20240214	194800	24209995	4150	4150	4150	4150	0
58	20240214	194700	24209995	4150	4150	4150	4150	0
59	20240214	194600	24209995	4150	4150	4150	4150	0
60	20240214	194500	24209995	4150	4150	4150	4150	0
61	20240214	194400	24209995	4150	4150	4150	4150	0
62	20240214	194300	24209995	4150	4150	4150	4150	2
63	20240214	194200	24209995	4150	4150	4150	4150	0
64	20240214	194100	24209995	4150	4150	4150	4150	0
65	20240214	194000	24209995	4150	4150	4150	4150	0
66	20240214	193900	24209995	4150	4150	4150	4150	0
67	20240214	193800	24209995	4150	4150	4150	4150	0
68	20240214	193700	24209995	4150	4150	4150	4150	0
69	20240214	193600	24209995	4150	4150	4150	4150	0
70	20240214	193500	24209995	4150	4150	4150	4150	0
71	20240214	193400	24209995	4150	4150	4150	4150	0
72	20240214	193300	24209995	4150	4150	4150	4150	0
73	20240214	193200	24209995	4150	4150	4150	4150	0
74	20240214	193100	24209995	4150	4150	4150	4150	0
75	20240214	193000	24209995	4150	4150	4150	4150	0
76	20240214	192900	24209995	4150	4150	4150	4150	0
77	20240214	192800	24209995	4150	4150	4150	4150	0
78	20240214	192700	24209995	4150	4150	4150	4150	0
79	20240214	192600	24209995	4150	4150	4150	4150	0
80	20240214	192500	24209995	4150	4150	4150	4150	0
81	20240214	192400	24209995	4150	4150	4150	4150	0
82	20240214	192300	24209995	4150	4150	4150	4150	0
83	20240214	192200	24209995	4150	4150	4150	4150	0
84	20240214	192100	24209995	4150	4150	4150	4150	0
85	20240214	192000	24209995	4150	4150	4150	4150	0
86	20240214	191900	24209995	4150	4150	4150	4150	0
87	20240214	191800	24209995	4150	4150	4150	4150	0
88	20240214	191700	24209995	4150	4150	4150	4150	0
89	20240214	191600	24209995	4150	4150	4150	4150	0
90	20240214	191500	24209995	4150	4150	4150	4150	0
91	20240214	191400	24209995	4150	4150	4150	4150	0
92	20240214	191300	24209995	4150	4150	4150	4150	2
93	20240214	191200	24209995	4150	4150	4150	4150	0
94	20240214	191100	24209995	4150	4150	4150	4150	0
95	20240214	191000	24209995	4150	4150	4150	4150	0
96	20240214	190900	24209995	4150	4150	4150	4150	0
97	20240214	190800	24209995	4150	4150	4150	4150	0
98	20240214	190700	24209995	4150	4150	4150	4150	0
99	20240214	190600	24209995	4150	4150	4150	4150	0
100	20240214	190500	24209995	4150	4150	4150	4150	0
101	20240214	190400	24209995	4150	4150	4150	4150	0
102	20240214	190300	24209995	4150	4150	4150	4150	0
103	20240214	190200	24209995	4150	4150	4150	4150	0
104	20240214	190100	24209995	4150	4150	4150	4150	0
105	20240214	190000	24209995	4150	4150	4150	4150	0
106	20240214	185900	24209995	4150	4150	4150	4150	0
107	20240214	185800	24209995	4150	4150	4150	4150	0
108	20240214	185700	24209995	4150	4150	4150	4150	0
109	20240214	185600	24209995	4150	4150	4150	4150	0
110	20240214	185500	24209995	4150	4150	4150	4150	0
111	20240214	185400	24209995	4150	4150	4150	4150	0
112	20240214	185300	24209995	4150	4150	4150	4150	0
113	20240214	185200	24209995	4150	4150	4150	4150	0
114	20240214	185100	24209995	4150	4150	4150	4150	0
115	20240214	185000	24209995	4150	4150	4150	4150	0
116	20240214	184900	24209995	4150	4150	4150	4150	0
117	20240214	184800	24209995	4150	4150	4150	4150	0
118	20240214	184700	24209995	4150	4150	4150	4150	0
119	20240214	184600	24209995	4150	4150	4150	4150	0
120	20240214	184500	24209995	4150	4150	4150	4150	0
121	20240214	184400	24209995	4150	4150	4150	4150	0
122	20240214	184300	24209995	4150	4150	4150	4150	2
123	20240214	184200	24209995	4150	4150	4150	4150	0
124	20240214	184100	24209995	4150	4150	4150	4150	0
125	20240214	184000	24209995	4150	4150	4150	4150	0
126	20240214	183900	24209995	4150	4150	4150	4150	0
127	20240214	183800	24209995	4150	4150	4150	4150	0
128	20240214	183700	24209995	4150	4150	4150	4150	0
129	20240214	183600	24209995	4150	4150	4150	4150	0
130	20240214	183500	24209995	4150	4150	4150	4150	0
131	20240214	183400	24209995	4150	4150	4150	4150	0
132	20240214	183300	24209995	4150	4150	4150	4150	0
133	20240214	183200	24209995	4150	4150	4150	4150	0
134	20240214	183100	24209995	4150	4150	4150	4150	0
135	20240214	183000	24209995	4150	4150	4150	4150	0
136	20240214	182900	24209995	4150	4150	4150	4150	0
137	20240214	182800	24209995	4150	4150	4150	4150	0
138	20240214	182700	24209995	4150	4150	4150	4150	0
139	20240214	182600	24209995	4150	4150	4150	4150	0
140	20240214	182500	24209995	4150	4150	4150	4150	0
141	20240214	182400	24209995	4150	4150	4150	4150	0
142	20240214	182300	24209995	4150	4150	4150	4150	0
143	20240214	182200	24209995	4150	4150	4150	4150	0
144	20240214	182100	24209995	4150	4150	4150	4150	0
145	20240214	182000	24209995	4150	4150	4150	4150	0
146	20240214	181900	24209995	4150	4150	4150	4150	0
147	20240214	181800	24209995	4150	4150	4150	4150	0
148	20240214	181700	24209995	4150	4150	4150	4150	0
149	20240214	181600	24209995	4150	4150	4150	4150	0
150	20240214	181500	24209995	4150	4150	4150	4150	0
151	20240214	181400	24209995	4150	4150	4150	4150	0
152	20240214	181300	24209995	4150	4150	4150	4150	2
153	20240214	181200	24209995	4150	4150	4150	4150	0
154	20240214	181100	24209995	4150	4150	4150	4150	0
155	20240214	181000	24209995	4150	4150	4150	4150	0
156	20240214	180900	24209995	4150	4150	4150	4150	0
157	20240214	180800	24209995	4150	4150	4150	4150	0
158	20240214	180700	24209995	4150	4150	4150	4150	0
159	20240214	180600	24209995	4150	4150	4150	4150	0
160	20240214	180500	24209995	4150	4150	4150	4150	0
161	20240214	180400	24209995	4150	4150	4150	4150	0
162	20240214	180300	24209995	4150	4150	4150	4150	0
163	20240214	180200	24209995	4150	4150	4150	4150	0
164	20240214	180100	24209995	4150	4150	4150	4150	0
165	20240214	180000	24209995	4150	4150	4150	4150	0
166	20240214	175900	24209995	4150	4150	4150	4150	0
167	20240214	175800	24209995	4150	4150	4150	4150	0
168	20240214	175700	24209995	4150	4150	4150	4150	0
169	20240214	175600	24209995	4150	4150	4150	4150	0
170	20240214	175500	24209995	4150	4150	4150	4150	0
171	20240214	175400	24209995	4150	4150	4150	4150	0
172	20240214	175300	24209995	4150	4150	4150	4150	0
173	20240214	175200	24209995	4150	4150	4150	4150	0
174	20240214	175100	24209995	4150	4150	4150	4150	0
175	20240214	175000	24209995	4150	4150	4150	4150	0
176	20240214	174900	24209995	4150	4150	4150	4150	0
177	20240214	174800	24209995	4150	4150	4150	4150	0
178	20240214	174700	24209995	4150	4150	4150	4150	0
179	20240214	174600	24209995	4150	4150	4150	4150	0
180	20240214	174500	24209995	4150	4150	4150	4150	0
181	20240214	174400	24209995	4150	4150	4150	4150	0
182	20240214	174300	24209995	4150	4150	4150	4150	2
183	20240214	174200	24209995	4150	4150	4150	4150	0
184	20240214	174100	24209995	4150	4150	4150	4150	0
185	20240214	174000	24209995	4150	4150	4150	4150	0
186	20240214	173900	24209995	4150	4150	4150	4150	0
187	20240214	173800	24209995	4150	4150	4150	4150	0
188	20240214	173700	24209995	4150	4150	4150	4150	0
189	20240214	173600	24209995	4150	4150	4150	4150	0
190	20240214	173500	24209995	4150	4150	4150	4150	0
191	20240214	173400	24209995	4150	4150	4150	4150	0
192	20240214	173300	24209995	4150	4150	4150	4150	0
193	20240214	173200	24209995	4150	4150	4150	4150	0
194	20240214	173100	24209995	4150	4150	4150	4150	0
195	20240214	173000	24209995	4150	4150	4150	4150	0
196	20240214	172900	24209995	4150	4150	4150	4150	0
197	20240214	172800	24209995	4150	4150	4150	4150	0
198	20240214	172700	24209995	4150	4150	4150	4150	0
199	20240214	172600	24209995	4150	4150	4150	4150	0
200	20240214	172500	24209995	4150	4150	4150	4150	0
201	20240214	172400	24209995	4150	4150	4150	4150	0
202	20240214	172300	24209995	4150	4150	4150	4150	0
203	20240214	172200	24209995	4150	4150	4150	4150	0
204	20240214	172100	24209995	4150	4150	4150	4150	0
205	20240214	172000	24209995	4150	4150	4150	4150	0
206	20240214	171900	24209995	4150	4150	4150	4150	0
207	20240214	171800	24209995	4150	4150	4150	4150	0
208	20240214	171700	24209995	4150	4150	4150	4150	0
209	20240214	171600	24209995	4150	4150	4150	4150	0
210	20240214	171500	24209995	4150	4150	4150	4150	0
211	20240214	171400	24209995	4150	4150	4150	4150	0
212	20240214	171300	24209995	4150	4150	4150	4150	2
213	20240214	171200	24209995	4150	4150	4150	4150	0
214	20240214	171100	24209995	4150	4150	4150	4150	0
215	20240214	171000	24209995	4150	4150	4150	4150	0
216	20240214	170900	24209995	4150	4150	4150	4150	0
217	20240214	170800	24209995	4150	4150	4150	4150	0
218	20240214	170700	24209995	4150	4150	4150	4150	0
219	20240214	170600	24209995	4150	4150	4150	4150	0
220	20240214	170500	24209995	4150	4150	4150	4150	0
221	20240214	170400	24209995	4150	4150	4150	4150	0
222	20240214	170300	24209995	4150	4150	4150	4150	0
223	20240214	170200	24209995	4150	4150	4150	4150	0
224	20240214	170100	24209995	4150	4150	4150	4150	0
225	20240214	170000	24209995	4150	4150	4150	4150	0
226	20240214	165900	24209995	4150	4150	4150	4150	0
227	20240214	165800	24209995	4150	4150	4150	4150	0
228	20240214	165700	24209995	4150	4150	4150	4150	0
229	20240214	165600	24209995	4150	4150	4150	4150	0
230	20240214	165500	24209995	4150	4150	4150	4150	0
231	20240214	165400	24209995	4150	4150	4150	4150	0
232	20240214	165300	24209995	4150	4150	4150	4150	0
233	20240214	165200	24209995	4150	4150	4150	4150	0
234	20240214	165100	24209995	4150	4150	4150	4150	0
235	20240214	165000	24209995	4150	4150	4150	4150	0
236	20240214	164900	24209995	4150	4150	4150	4150	0
237	20240214	164800	24209995	4150	4150	4150	4150	0
238	20240214	164700	24209995	4150	4150	4150	4150	0
239	20240214	164600	24209995	4150	4150	4150	4150	0
240	20240214	164500	24209995	4150	4150	4150	4150	0
241	20240214	164400	24209995	4150	4150	4150	4150	0
242	20240214	164300	24209995	4150	4150	4150	4150	2
243	20240214	164200	24209995	4150	4150	4150	4150	0
244	20240214	164100	24209995	4150	4150	4150	4150	0
245	20240214	164000	24209995	4150	4150	4150	4150	0
246	20240214	163900	24209995	4150	4150	4150	4150	0
247	20240214	163800	24209995	4150	4150	4150	4150	0
248	20240214	163700	24209995	4150	4150	4150	4150	0
249	20240214	163600	24209995	4150	4150	4150	4150	0
250	20240214	163500	24209995	4150	4150	4150	4150	0
251	20240214	163400	24209995	4150	4150	4150	4150	0
252	20240214	163300	24209995	4150	4150	4150	4150	0
253	20240214	163200	24209995	4150	4150	4150	4150	0
254	20240214	163100	24209995	4150	4150	4150	4150	0
255	20240214	163000	24209995	4150	4150	4150	4150	0
256	20240214	162900	24209995	4150	4150	4150	4150	0
257	20240214	162800	24209995	4150	4150	4150	4150	0
258	20240214	162700	24209995	4150	4150	4150	4150	0
259	20240214	162600	24209995	4150	4150	4150	4150	0
260	20240214	162500	24209995	4150	4150	4150	4150	0
261	20240214	162400	24209995	4150	4150	4150	4150	0
262	20240214	162300	24209995	4150	4150	4150	4150	0
263	20240214	162200	24209995	4150	4150	4150	4150	0
264	20240214	162100	24209995	4150	4150	4150	4150	0
265	20240214	162000	24209995	4150	4150	4150	4150	0
266	20240214	161900	24209995	4150	4150	4150	4150	0
267	20240214	161800	24209995	4150	4150	4150	4150	0
268	20240214	161700	24209995	4150	4150	4150	4150	0
269	20240214	161600	24209995	4150	4150	4150	4150	0
270	20240214	161500	24209995	4150	4150	4150	4150	0
271	20240214	161400	24209995	4150	4150	4150	4150	0
272	20240214	161300	24209995	4150	4150	4150	4150	2
273	20240214	161200	24209995	4150	4150	4150	4150	0
274	20240214	161100	24209995	4150	4150	4150	4150	0
275	20240214	161000	24209995	4150	4150	4150	4150	0
276	20240214	160900	24209995	4150	4150	4150	4150	0
277	20240214	160800	24209995	4150	4150	4150	4150	0
278	20240214	160700	24209995	4150	4150	4150	4150	0
279	20240214	160600	24209995	4150	4150	4150	4150	0
280	20240214	160500	24209995	4150	4150	4150	4150	0
281	20240214	160400	24209995	4150	4150	4150	4150	0
282	20240214	160300	24209995	4150	4150	4150	4150	0
283	20240214	160200	24209995	4150	4150	4150	4150	0
284	20240214	160100	24209995	4150	4150	4150	4150	0
285	20240214	160000	24209995	4150	4150	4150	4150	0
286	20240214	155900	24209995	4150	4150	4150	4150	0
287	20240214	155800	24209995	4150	4150	4150	4150	0
288	20240214	155700	24209995	4150	4150	4150	4150	0
289	20240214	155600	24209995	4150	4150	4150	4150	0
290	20240214	155500	24209995	4150	4150	4150	4150	0
291	20240214	155400	24209995	4150	4150	4150	4150	0
292	20240214	155300	24209995	4150	4150	4150	4150	0
293	20240214	155200	24209995	4150	4150	4150	4150	0
294	20240214	155100	24209995	4150	4150	4150	4150	0
295	20240214	155000	24209995	4150	4150	4150	4150	0
296	20240214	154900	24209995	4150	4150	4150	4150	0
297	20240214	154800	24209995	4150	4150	4150	4150	0
298	20240214	154700	24209995	4150	4150	4150	4150	0
299	20240214	154600	24209995	4150	4150	4150	4150	0
300	20240214	154500	24209995	4150	4150	4150	4150	0
301	20240214	154400	24209995	4150	4150	4150	4150	0
302	20240214	154300	24209995	4150	4150	4150	4150	2
303	20240214	154200	24209995	4150	4150	4150	4150	0
304	20240214	154100	24209995	4150	4150	4150	4150	0
305	20240214	154000	24209995	4150	4150	4150	4150	0
306	20240214	153900	24209995	4150	4150	4150	4150	0
307	20240214	153800	24209995	4150	4150	4150	4150	0
308	20240214	153700	24209995	4150	4150	4150	4150	0
309	20240214	153600	24209995	4150	4150	4150	4150	0
310	20240214	153500	24209995	4150	4150	4150	4150	0
311	20240214	153400	24209995	4150	4150	4150	4150	0
312	20240214	153300	24209995	4150	4150	4150	4150	0
313	20240214	153200	24209995	4150	4150	4150	4150	0
314	20240214	153100	24209995	4150	4150	4150	4150	0
315	20240214	153000	24209995	4150	4150	4150	4150	2
316	20240214	152900	24201695	4150	4150	4150	4150	0
317	20240214	152800	24201695	4150	4150	4150	4150	0
318	20240214	152700	24201695	4150	4150	4150	4150	0
319	20240214	152600	24201695	4150	4150	4150	4150	0
320	20240214	152500	24201695	4150	4150	4150	4150	0
321	20240214	152400	24201695	4150	4150	4150	4150	0
322	20240214	152300	24201695	4150	4150	4150	4150	0
323	20240214	152200	24201695	4150	4150	4150	4150	0
324	20240214	152100	24201695	4150	4150	4150	4150	0
325	20240214	152000	24201695	4150	4150	4150	4150	0
326	20240214	151900	24201695	4150	4150	4150	4150	0
327	20240214	151800	24201695	4150	4150	4150	4150	0
328	20240214	151700	24201695	4150	4150	4150	4150	1
329	20240214	151600	24197545	4100	4100	4100	4100	0
330	20240214	151500	24197545	4100	4100	4100	4100	3
331	20240214	151400	24185245	4100	4100	4100	4100	0
332	20240214	151300	24185245	4100	4100	4100	4100	0
333	20240214	151200	24185245	4100	4100	4100	4100	0
334	20240214	151100	24185245	4100	4100	4100	4100	0
335	20240214	151000	24185245	4100	4100	4100	4100	0
336	20240214	150900	24185245	4100	4100	4100	4100	0
337	20240214	150800	24185245	4100	4100	4100	4100	0
338	20240214	150700	24185245	4100	4100	4100	4100	0
339	20240214	150600	24185245	4100	4100	4100	4100	0
340	20240214	150500	24185245	4100	4100	4100	4100	0
341	20240214	150400	24185245	4100	4100	4100	4100	0
342	20240214	150300	24185245	4100	4100	4100	4100	0
343	20240214	150200	24185245	4100	4100	4100	4100	0
344	20240214	150100	24185245	4100	4100	4100	4100	0
345	20240214	150000	24185245	4100	4100	4100	4100	0
346	20240214	145900	24185245	4100	4100	4100	4100	0
347	20240214	145800	24185245	4100	4100	4100	4100	0
348	20240214	145700	24185245	4100	4100	4100	4100	0
349	20240214	145600	24185245	4100	4100	4100	4100	0
350	20240214	145500	24185245	4100	4100	4100	4100	0
351	20240214	145400	24185245	4100	4100	4100	4100	0
352	20240214	145300	24185245	4100	4100	4100	4100	0
353	20240214	145200	24185245	4100	4100	4100	4100	0
354	20240214	145100	24185245	4100	4100	4100	4100	0
355	20240214	145000	24185245	4100	4100	4100	4100	0
356	20240214	144900	24185245	4100	4100	4100	4100	0
357	20240214	144800	24185245	4100	4100	4100	4100	0
358	20240214	144700	24185245	4100	4100	4100	4100	0
359	20240214	144600	24185245	4100	4100	4100	4100	0
360	20240214	144500	24185245	4100	4100	4100	4100	0
361	20240214	144400	24185245	4100	4100	4100	4100	0
362	20240214	144300	24185245	4100	4100	4100	4100	0
363	20240214	144200	24185245	4100	4100	4100	4100	0
364	20240214	144100	24185245	4100	4100	4100	4100	0
365	20240214	144000	24185245	4100	4100	4100	4100	0
366	20240214	143900	24185245	4100	4100	4100	4100	0
367	20240214	143800	24185245	4100	4100	4100	4100	0
368	20240214	143700	24185245	4100	4100	4100	4100	0
369	20240214	143600	24185245	4100	4100	4100	4100	0
370	20240214	143500	24185245	4100	4100	4100	4100	0
371	20240214	143400	24185245	4100	4100	4100	4100	0
372	20240214	143300	24185245	4100	4100	4100	4100	0
373	20240214	143200	24185245	4100	4145	4145	4100	367
374	20240214	143100	22675695	4145	4145	4145	4145	0
375	20240214	143000	22675695	4145	4145	4145	4145	0
376	20240214	142900	22675695	4145	4145	4145	4145	0
377	20240214	142800	22675695	4145	4145	4145	4145	0
378	20240214	142700	22675695	4145	4145	4145	4145	0
379	20240214	142600	22675695	4145	4145	4145	4145	0
380	20240214	142500	22675695	4145	4145	4145	4145	0
381	20240214	142400	22675695	4145	4145	4145	4145	0
382	20240214	142300	22675695	4145	4145	4145	4145	0
383	20240214	142200	22675695	4145	4145	4145	4145	50
384	20240214	142100	22468445	4150	4150	4150	4150	0
385	20240214	142000	22468445	4150	4150	4150	4150	0
386	20240214	141900	22468445	4150	4150	4150	4150	0
387	20240214	141800	22468445	4150	4150	4150	4150	0
388	20240214	141700	22468445	4150	4150	4150	4150	0
389	20240214	141600	22468445	4150	4150	4150	4150	0
390	20240214	141500	22468445	4150	4150	4150	4150	0
391	20240214	141400	22468445	4150	4150	4150	4150	0
392	20240214	141300	22468445	4150	4150	4150	4150	0
393	20240214	141200	22468445	4150	4150	4150	4150	0
394	20240214	141100	22468445	4150	4150	4150	4150	0
395	20240214	141000	22468445	4150	4150	4150	4150	0
396	20240214	140900	22468445	4150	4150	4150	4150	0
397	20240214	140800	22468445	4150	4150	4150	4150	0
398	20240214	140700	22468445	4150	4150	4150	4150	0
399	20240214	140600	22468445	4150	4150	4150	4150	0
400	20240214	140500	22468445	4150	4150	4150	4150	0
401	20240214	140400	22468445	4150	4150	4150	4150	0
402	20240214	140300	22468445	4150	4150	4150	4150	0
403	20240214	140200	22468445	4150	4150	4150	4150	0
404	20240214	140100	22468445	4150	4150	4150	4150	0
405	20240214	140000	22468445	4150	4150	4150	4150	0
406	20240214	135900	22468445	4150	4150	4150	4150	0
407	20240214	135800	22468445	4150	4150	4150	4150	0
408	20240214	135700	22468445	4150	4150	4150	4150	0
409	20240214	135600	22468445	4150	4150	4150	4150	0
410	20240214	135500	22468445	4150	4150	4150	4150	0
411	20240214	135400	22468445	4150	4150	4150	4150	0
412	20240214	135300	22468445	4150	4150	4150	4150	0
413	20240214	135200	22468445	4150	4150	4150	4150	0
414	20240214	135100	22468445	4150	4150	4150	4150	0
415	20240214	135000	22468445	4150	4150	4150	4150	0
416	20240214	134900	22468445	4150	4150	4150	4150	0
417	20240214	134800	22468445	4150	4150	4150	4150	0
418	20240214	134700	22468445	4150	4150	4150	4150	0
419	20240214	134600	22468445	4150	4150	4150	4150	0
420	20240214	134500	22468445	4150	4150	4150	4150	0
421	20240214	134400	22468445	4150	4150	4150	4150	0
422	20240214	134300	22468445	4150	4150	4150	4150	0
423	20240214	134200	22468445	4150	4150	4150	4150	0
424	20240214	134100	22468445	4150	4150	4150	4150	0
425	20240214	134000	22468445	4150	4150	4150	4150	0
426	20240214	133900	22468445	4150	4150	4150	4150	0
427	20240214	133800	22468445	4150	4150	4150	4150	0
428	20240214	133700	22468445	4150	4150	4150	4150	0
429	20240214	133600	22468445	4150	4150	4150	4150	0
430	20240214	133500	22468445	4150	4150	4150	4150	0
431	20240214	133400	22468445	4150	4150	4150	4150	0
432	20240214	133300	22468445	4150	4150	4150	4150	0
433	20240214	133200	22468445	4150	4150	4150	4150	0
434	20240214	133100	22468445	4150	4150	4150	4150	0
435	20240214	133000	22468445	4150	4150	4150	4150	0
436	20240214	132900	22468445	4150	4150	4150	4150	0
437	20240214	132800	22468445	4150	4150	4150	4150	0
438	20240214	132700	22468445	4150	4150	4150	4150	0
439	20240214	132600	22468445	4150	4150	4150	4150	0
440	20240214	132500	22468445	4150	4150	4150	4150	0
441	20240214	132400	22468445	4150	4150	4150	4150	0
442	20240214	132300	22468445	4150	4150	4150	4150	0
443	20240214	132200	22468445	4150	4150	4150	4150	0
444	20240214	132100	22468445	4150	4150	4150	4150	0
445	20240214	132000	22468445	4150	4150	4150	4150	0
446	20240214	131900	22468445	4150	4150	4150	4150	0
447	20240214	131800	22468445	4150	4150	4150	4150	0
448	20240214	131700	22468445	4150	4150	4150	4150	0
449	20240214	131600	22468445	4150	4150	4150	4150	0
450	20240214	131500	22468445	4150	4150	4150	4150	0
451	20240214	131400	22468445	4150	4150	4150	4150	0
452	20240214	131300	22468445	4150	4150	4150	4150	0
453	20240214	131200	22468445	4150	4150	4150	4150	0
454	20240214	131100	22468445	4150	4150	4150	4150	0
455	20240214	131000	22468445	4150	4150	4150	4150	0
456	20240214	130900	22468445	4150	4150	4150	4150	0
457	20240214	130800	22468445	4150	4150	4150	4150	0
458	20240214	130700	22468445	4150	4150	4150	4150	0
459	20240214	130600	22468445	4150	4150	4150	4150	0
460	20240214	130500	22468445	4150	4150	4150	4150	0
461	20240214	130400	22468445	4150	4150	4150	4150	0
462	20240214	130300	22468445	4150	4150	4150	4150	0
463	20240214	130200	22468445	4150	4150	4150	4150	0
464	20240214	130100	22468445	4150	4150	4150	4150	0
465	20240214	130000	22468445	4150	4150	4150	4150	0
466	20240214	125900	22468445	4150	4150	4150	4150	0
467	20240214	125800	22468445	4150	4150	4150	4150	0
468	20240214	125700	22468445	4150	4150	4150	4150	0
469	20240214	125600	22468445	4150	4150	4150	4150	0
470	20240214	125500	22468445	4150	4150	4150	4150	0
471	20240214	125400	22468445	4150	4150	4150	4150	0
472	20240214	125300	22468445	4150	4150	4150	4150	0
473	20240214	125200	22468445	4150	4150	4150	4150	0
474	20240214	125100	22468445	4150	4150	4150	4150	0
475	20240214	125000	22468445	4150	4150	4150	4150	0
476	20240214	124900	22468445	4150	4150	4150	4150	0
477	20240214	124800	22468445	4150	4150	4150	4150	0
478	20240214	124700	22468445	4150	4150	4150	4150	0
479	20240214	124600	22468445	4150	4150	4150	4150	0
480	20240214	124500	22468445	4150	4150	4150	4150	0
481	20240214	124400	22468445	4150	4150	4150	4150	0
482	20240214	124300	22468445	4150	4150	4150	4150	0
483	20240214	124200	22468445	4150	4150	4150	4150	0
484	20240214	124100	22468445	4150	4150	4150	4150	0
485	20240214	124000	22468445	4150	4150	4150	4150	0
486	20240214	123900	22468445	4150	4150	4150	4150	0
487	20240214	123800	22468445	4150	4150	4150	4150	0
488	20240214	123700	22468445	4150	4150	4150	4150	0
489	20240214	123600	22468445	4150	4150	4150	4150	0
490	20240214	123500	22468445	4150	4150	4150	4150	0
491	20240214	123400	22468445	4150	4150	4150	4150	0
492	20240214	123300	22468445	4150	4150	4150	4150	0
493	20240214	123200	22468445	4150	4150	4150	4150	0
494	20240214	123100	22468445	4150	4150	4150	4150	0
495	20240214	123000	22468445	4150	4150	4150	4150	0
496	20240214	122900	22468445	4150	4150	4150	4150	0
497	20240214	122800	22468445	4150	4150	4150	4150	0
498	20240214	122700	22468445	4150	4150	4150	4150	0
499	20240214	122600	22468445	4150	4150	4150	4150	0
500	20240214	122500	22468445	4150	4150	4150	4150	0
501	20240214	122400	22468445	4150	4150	4150	4150	0
502	20240214	122300	22468445	4150	4150	4150	4150	0
503	20240214	122200	22468445	4150	4150	4150	4150	0
504	20240214	122100	22468445	4150	4150	4150	4150	0
505	20240214	122000	22468445	4150	4150	4150	4150	0
506	20240214	121900	22468445	4150	4150	4150	4150	0
507	20240214	121800	22468445	4150	4150	4150	4150	0
508	20240214	121700	22468445	4150	4150	4150	4150	0
509	20240214	121600	22468445	4150	4150	4150	4150	0
510	20240214	121500	22468445	4150	4150	4150	4150	0
511	20240214	121400	22468445	4150	4150	4150	4150	0
512	20240214	121300	22468445	4150	4150	4150	4150	0
513	20240214	121200	22468445	4150	4150	4150	4150	0
514	20240214	121100	22468445	4150	4150	4150	4150	15
515	20240214	121000	22406195	4150	4150	4150	4150	0
516	20240214	120900	22406195	4150	4150	4150	4150	100
517	20240214	120800	21991195	4150	4150	4150	4150	0
518	20240214	120700	21991195	4150	4150	4150	4150	0
519	20240214	120600	21991195	4150	4150	4150	4150	0
520	20240214	120500	21991195	4150	4150	4150	4150	0
521	20240214	120400	21991195	4150	4150	4150	4150	0
522	20240214	120300	21991195	4150	4150	4150	4150	0
523	20240214	120200	21991195	4150	4150	4150	4150	0
524	20240214	120100	21991195	4150	4150	4150	4150	0
525	20240214	120000	21991195	4150	4150	4150	4150	0
526	20240214	115900	21991195	4150	4150	4150	4150	0
527	20240214	115800	21991195	4150	4150	4150	4150	0
528	20240214	115700	21991195	4150	4150	4150	4150	0
529	20240214	115600	21991195	4150	4150	4150	4150	0
530	20240214	115500	21991195	4150	4150	4150	4150	0
531	20240214	115400	21991195	4150	4150	4150	4150	0
532	20240214	115300	21991195	4150	4150	4150	4150	0
533	20240214	115200	21991195	4150	4150	4150	4150	0
534	20240214	115100	21991195	4150	4150	4150	4150	0
535	20240214	115000	21991195	4150	4150	4150	4150	0
536	20240214	114900	21991195	4150	4150	4150	4150	0
537	20240214	114800	21991195	4150	4150	4150	4150	0
538	20240214	114700	21991195	4150	4150	4150	4150	0
539	20240214	114600	21991195	4150	4150	4150	4150	0
540	20240214	114500	21991195	4150	4150	4150	4150	0
541	20240214	114400	21991195	4150	4150	4150	4150	0
542	20240214	114300	21991195	4150	4150	4150	4150	0
543	20240214	114200	21991195	4150	4150	4150	4150	0
544	20240214	114100	21991195	4150	4150	4150	4150	0
545	20240214	114000	21991195	4150	4150	4150	4150	0
546	20240214	113900	21991195	4150	4150	4150	4150	0
547	20240214	113800	21991195	4150	4150	4150	4150	0
548	20240214	113700	21991195	4150	4150	4150	4150	0
549	20240214	113600	21991195	4150	4150	4150	4150	0
550	20240214	113500	21991195	4150	4150	4150	4150	0
551	20240214	113400	21991195	4150	4150	4150	4150	0
552	20240214	113300	21991195	4150	4150	4150	4150	0
553	20240214	113200	21991195	4150	4150	4150	4150	0
554	20240214	113100	21991195	4150	4150	4150	4150	0
555	20240214	113000	21991195	4150	4150	4150	4150	0
556	20240214	112900	21991195	4150	4150	4150	4150	0
557	20240214	112800	21991195	4150	4150	4150	4150	0
558	20240214	112700	21991195	4150	4150	4150	4150	0
559	20240214	112600	21991195	4150	4150	4150	4150	0
560	20240214	112500	21991195	4150	4150	4150	4150	0
561	20240214	112400	21991195	4150	4150	4150	4150	0
562	20240214	112300	21991195	4150	4150	4150	4150	0
563	20240214	112200	21991195	4150	4150	4150	4150	0
564	20240214	112100	21991195	4150	4150	4150	4150	0
565	20240214	112000	21991195	4150	4150	4150	4150	0
566	20240214	111900	21991195	4150	4150	4150	4150	0
567	20240214	111800	21991195	4150	4150	4150	4150	0
568	20240214	111700	21991195	4150	4150	4150	4150	0
569	20240214	111600	21991195	4150	4150	4150	4150	0
570	20240214	111500	21991195	4150	4150	4150	4150	0
571	20240214	111400	21991195	4150	4150	4150	4150	0
572	20240214	111300	21991195	4150	4150	4150	4150	0
573	20240214	111200	21991195	4150	4150	4150	4150	0
574	20240214	111100	21991195	4150	4150	4150	4150	0
575	20240214	111000	21991195	4150	4150	4150	4150	0
576	20240214	110900	21991195	4150	4150	4150	4150	0
577	20240214	110800	21991195	4150	4150	4150	4150	0
578	20240214	110700	21991195	4150	4150	4150	4150	0
579	20240214	110600	21991195	4150	4150	4150	4150	0
580	20240214	110500	21991195	4150	4150	4150	4150	0
581	20240214	110400	21991195	4150	4150	4150	4150	0
582	20240214	110300	21991195	4150	4150	4150	4150	0
583	20240214	110200	21991195	4150	4150	4150	4150	0
584	20240214	110100	21991195	4150	4150	4150	4150	0
585	20240214	110000	21991195	4150	4150	4150	4150	0
586	20240214	105900	21991195	4150	4150	4150	4150	0
587	20240214	105800	21991195	4150	4150	4150	4150	0
588	20240214	105700	21991195	4150	4150	4150	4150	0
589	20240214	105600	21991195	4150	4150	4150	4150	0
590	20240214	105500	21991195	4150	4150	4150	4150	0
591	20240214	105400	21991195	4150	4150	4150	4150	0
592	20240214	105300	21991195	4150	4150	4150	4150	0
593	20240214	105200	21991195	4150	4150	4150	4150	0
594	20240214	105100	21991195	4150	4150	4150	4150	0
595	20240214	105000	21991195	4150	4150	4150	4150	0
596	20240214	104900	21991195	4150	4150	4150	4150	0
597	20240214	104800	21991195	4150	4150	4150	4150	0
598	20240214	104700	21991195	4150	4150	4150	4150	0
599	20240214	104600	21991195	4150	4150	4150	4150	0
600	20240214	104500	21991195	4150	4150	4150	4150	0
601	20240214	104400	21991195	4150	4150	4150	4150	0
602	20240214	104300	21991195	4150	4150	4150	4150	0
603	20240214	104200	21991195	4150	4150	4150	4150	0
604	20240214	104100	21991195	4150	4150	4150	4150	0
605	20240214	104000	21991195	4150	4150	4150	4150	0
606	20240214	103900	21991195	4150	4150	4150	4150	0
607	20240214	103800	21991195	4150	4150	4150	4150	0
608	20240214	103700	21991195	4150	4150	4150	4150	0
609	20240214	103600	21991195	4150	4150	4150	4150	0
610	20240214	103500	21991195	4150	4150	4150	4150	0
611	20240214	103400	21991195	4150	4150	4150	4150	0
612	20240214	103300	21991195	4150	4150	4150	4150	0
613	20240214	103200	21991195	4150	4150	4150	4150	0
614	20240214	103100	21991195	4150	4150	4150	4150	0
615	20240214	103000	21991195	4150	4150	4150	4150	0
616	20240214	102900	21991195	4150	4150	4150	4150	0
617	20240214	102800	21991195	4150	4150	4150	4150	0
618	20240214	102700	21991195	4150	4150	4150	4150	0
619	20240214	102600	21991195	4150	4150	4150	4150	0
620	20240214	102500	21991195	4150	4150	4150	4150	0
621	20240214	102400	21991195	4150	4150	4150	4150	0
622	20240214	102300	21991195	4150	4150	4150	4150	0
623	20240214	102200	21991195	4150	4150	4150	4150	0
624	20240214	102100	21991195	4150	4150	4150	4150	0
625	20240214	102000	21991195	4150	4150	4150	4150	0
626	20240214	101900	21991195	4150	4150	4150	4150	0
627	20240214	101800	21991195	4150	4150	4150	4150	0
628	20240214	101700	21991195	4150	4150	4150	4150	0
629	20240214	101600	21991195	4150	4150	4150	4150	0
630	20240214	101500	21991195	4150	4150	4150	4150	0
631	20240214	101400	21991195	4150	4150	4150	4150	0
632	20240214	101300	21991195	4150	4150	4150	4150	0
633	20240214	101200	21991195	4150	4150	4150	4150	0
634	20240214	101100	21991195	4150	4150	4150	4150	0
635	20240214	101000	21991195	4150	4150	4150	4150	0
636	20240214	100900	21991195	4150	4150	4150	4150	0
637	20240214	100800	21991195	4150	4150	4150	4150	0
638	20240214	100700	21991195	4150	4150	4150	4150	1
639	20240214	100600	21987045	4100	4100	4100	4100	0
640	20240214	100500	21987045	4100	4100	4100	4100	0
641	20240214	100400	21987045	4100	4100	4100	4100	0
642	20240214	100300	21987045	4100	4100	4100	4100	993
643	20240214	100200	17915745	4100	4100	4100	4100	0
644	20240214	100100	17915745	4100	4100	4100	4100	0
645	20240214	100000	17915745	4100	4100	4100	4100	0
646	20240214	095900	17915745	4100	4100	4100	4100	0
647	20240214	095800	17915745	4100	4100	4100	4100	0
648	20240214	095700	17915745	4100	4100	4100	4100	0
649	20240214	095600	17915745	4100	4100	4100	4100	0
650	20240214	095500	17915745	4100	4100	4100	4100	0
651	20240214	095400	17915745	4100	4100	4100	4100	75
652	20240214	095300	17608245	4100	4100	4100	4100	45
653	20240214	095200	17423745	4100	4100	4100	4100	0
654	20240214	095100	17423745	4100	4100	4100	4100	0
655	20240214	095000	17423745	4100	4100	4100	4100	0
656	20240214	094900	17423745	4100	4100	4100	4100	100
657	20240214	094800	17013745	4100	4100	4100	4100	200
658	20240214	094700	16193745	4100	4100	4100	4100	0
659	20240214	094600	16193745	4100	4100	4100	4100	0
660	20240214	094500	16193745	4100	4100	4100	4100	100
661	20240214	094400	15783745	4100	4100	4100	4100	0
662	20240214	094300	15783745	4100	4100	4100	4100	0
663	20240214	094200	15783745	4100	4100	4100	4100	0
664	20240214	094100	15783745	4100	4080	4100	4080	65
665	20240214	094000	15518405	4080	4080	4080	4080	0
666	20240214	093900	15518405	4080	4080	4080	4080	0
667	20240214	093800	15518405	4080	4080	4080	4080	0
668	20240214	093700	15518405	4080	4080	4080	4080	0
669	20240214	093600	15518405	4080	4080	4080	4080	0
670	20240214	093500	15518405	4080	4080	4080	4080	0
671	20240214	093400	15518405	4080	4080	4080	4080	0
672	20240214	093300	15518405	4080	4080	4080	4080	0
673	20240214	093200	15518405	4080	4080	4080	4080	0
674	20240214	093100	15518405	4080	4080	4080	4080	0
675	20240214	093000	15518405	4080	4080	4080	4080	0
676	20240214	092900	15518405	4080	4080	4080	4080	0
677	20240214	092800	15518405	4080	4080	4080	4080	0
678	20240214	092700	15518405	4080	4080	4080	4080	0
679	20240214	092600	15518405	4080	4080	4080	4080	200
680	20240214	092500	14702405	4080	4080	4080	4080	100
681	20240214	092400	14294405	4080	4080	4080	4080	0
682	20240214	092300	14294405	4080	4095	4095	4080	3000
683	20240214	092200	2051600	4100	4100	4100	4100	1
684	20240214	092100	2047500	4095	4095	4095	4095	0
685	20240214	092000	2047500	4095	4095	4095	4095	0
686	20240214	091900	2047500	4095	4095	4095	4095	0
687	20240214	091800	2047500	4095	4095	4095	4095	0
688	20240214	091700	2047500	4095	4095	4095	4095	0
689	20240214	091600	2047500	4095	4095	4095	4095	0
690	20240214	091500	2047500	4095	4095	4095	4095	0
691	20240214	091400	2047500	4095	4095	4095	4095	0
692	20240214	091300	2047500	4095	4095	4095	4095	0
693	20240214	091200	2047500	4095	4095	4095	4095	0
694	20240214	091100	2047500	4095	4095	4095	4095	0
695	20240214	091000	2047500	4095	4095	4095	4095	0
696	20240214	090900	2047500	4095	4095	4095	4095	0
697	20240214	090800	2047500	4095	4095	4095	4095	0
698	20240214	090700	2047500	4095	4095	4095	4095	0
699	20240214	090600	2047500	4095	4095	4095	4095	0
700	20240214	090500	2047500	4095	4095	4095	4095	200
701	20240214	090400	1228500	4095	4095	4095	4095	200
702	20240214	090300	409500	4095	4095	4095	4095	0
703	20240214	090200	409500	4095	4095	4095	4095	0
704	20240214	090100	409500	4095	4095	4095	4095	100
705	20240214	090000	0	4095	4095	4095	4095	0