KissMeData/232530/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	204100	9183520	4465	4465	4465	4465	5
3	20240220	204000	9183520	4465	4465	4465	4465	0
4	20240220	203900	9183520	4465	4465	4465	4465	0
5	20240220	203800	9183520	4465	4465	4465	4465	0
6	20240220	203700	9183520	4465	4465	4465	4465	0
7	20240220	203600	9183520	4465	4465	4465	4465	0
8	20240220	203500	9183520	4465	4465	4465	4465	0
9	20240220	203400	9183520	4465	4465	4465	4465	0
10	20240220	203300	9183520	4465	4465	4465	4465	0
11	20240220	203200	9183520	4465	4465	4465	4465	0
12	20240220	203100	9183520	4465	4465	4465	4465	0
13	20240220	203000	9183520	4465	4465	4465	4465	0
14	20240220	202900	9183520	4465	4465	4465	4465	0
15	20240220	202800	9183520	4465	4465	4465	4465	0
16	20240220	202700	9183520	4465	4465	4465	4465	0
17	20240220	202600	9183520	4465	4465	4465	4465	0
18	20240220	202500	9183520	4465	4465	4465	4465	0
19	20240220	202400	9183520	4465	4465	4465	4465	0
20	20240220	202300	9183520	4465	4465	4465	4465	0
21	20240220	202200	9183520	4465	4465	4465	4465	0
22	20240220	202100	9183520	4465	4465	4465	4465	0
23	20240220	202000	9183520	4465	4465	4465	4465	0
24	20240220	201900	9183520	4465	4465	4465	4465	0
25	20240220	201800	9183520	4465	4465	4465	4465	0
26	20240220	201700	9183520	4465	4465	4465	4465	0
27	20240220	201600	9183520	4465	4465	4465	4465	0
28	20240220	201500	9183520	4465	4465	4465	4465	0
29	20240220	201400	9183520	4465	4465	4465	4465	0
30	20240220	201300	9183520	4465	4465	4465	4465	0
31	20240220	201200	9183520	4465	4465	4465	4465	0
32	20240220	201100	9183520	4465	4465	4465	4465	5
33	20240220	201000	9183520	4465	4465	4465	4465	0
34	20240220	200900	9183520	4465	4465	4465	4465	0
35	20240220	200800	9183520	4465	4465	4465	4465	0
36	20240220	200700	9183520	4465	4465	4465	4465	0
37	20240220	200600	9183520	4465	4465	4465	4465	0
38	20240220	200500	9183520	4465	4465	4465	4465	0
39	20240220	200400	9183520	4465	4465	4465	4465	0
40	20240220	200300	9183520	4465	4465	4465	4465	0
41	20240220	200200	9183520	4465	4465	4465	4465	0
42	20240220	200100	9183520	4465	4465	4465	4465	0
43	20240220	200000	9183520	4465	4465	4465	4465	0
44	20240220	195900	9183520	4465	4465	4465	4465	0
45	20240220	195800	9183520	4465	4465	4465	4465	0
46	20240220	195700	9183520	4465	4465	4465	4465	0
47	20240220	195600	9183520	4465	4465	4465	4465	0
48	20240220	195500	9183520	4465	4465	4465	4465	0
49	20240220	195400	9183520	4465	4465	4465	4465	0
50	20240220	195300	9183520	4465	4465	4465	4465	0
51	20240220	195200	9183520	4465	4465	4465	4465	0
52	20240220	195100	9183520	4465	4465	4465	4465	0
53	20240220	195000	9183520	4465	4465	4465	4465	0
54	20240220	194900	9183520	4465	4465	4465	4465	0
55	20240220	194800	9183520	4465	4465	4465	4465	0
56	20240220	194700	9183520	4465	4465	4465	4465	0
57	20240220	194600	9183520	4465	4465	4465	4465	0
58	20240220	194500	9183520	4465	4465	4465	4465	0
59	20240220	194400	9183520	4465	4465	4465	4465	0
60	20240220	194300	9183520	4465	4465	4465	4465	0
61	20240220	194200	9183520	4465	4465	4465	4465	0
62	20240220	194100	9183520	4465	4465	4465	4465	5
63	20240220	194000	9183520	4465	4465	4465	4465	0
64	20240220	193900	9183520	4465	4465	4465	4465	0
65	20240220	193800	9183520	4465	4465	4465	4465	0
66	20240220	193700	9183520	4465	4465	4465	4465	0
67	20240220	193600	9183520	4465	4465	4465	4465	0
68	20240220	193500	9183520	4465	4465	4465	4465	0
69	20240220	193400	9183520	4465	4465	4465	4465	0
70	20240220	193300	9183520	4465	4465	4465	4465	0
71	20240220	193200	9183520	4465	4465	4465	4465	0
72	20240220	193100	9183520	4465	4465	4465	4465	0
73	20240220	193000	9183520	4465	4465	4465	4465	0
74	20240220	192900	9183520	4465	4465	4465	4465	0
75	20240220	192800	9183520	4465	4465	4465	4465	0
76	20240220	192700	9183520	4465	4465	4465	4465	0
77	20240220	192600	9183520	4465	4465	4465	4465	0
78	20240220	192500	9183520	4465	4465	4465	4465	0
79	20240220	192400	9183520	4465	4465	4465	4465	0
80	20240220	192300	9183520	4465	4465	4465	4465	0
81	20240220	192200	9183520	4465	4465	4465	4465	0
82	20240220	192100	9183520	4465	4465	4465	4465	0
83	20240220	192000	9183520	4465	4465	4465	4465	0
84	20240220	191900	9183520	4465	4465	4465	4465	0
85	20240220	191800	9183520	4465	4465	4465	4465	0
86	20240220	191700	9183520	4465	4465	4465	4465	0
87	20240220	191600	9183520	4465	4465	4465	4465	0
88	20240220	191500	9183520	4465	4465	4465	4465	0
89	20240220	191400	9183520	4465	4465	4465	4465	0
90	20240220	191300	9183520	4465	4465	4465	4465	0
91	20240220	191200	9183520	4465	4465	4465	4465	0
92	20240220	191100	9183520	4465	4465	4465	4465	5
93	20240220	191000	9183520	4465	4465	4465	4465	0
94	20240220	190900	9183520	4465	4465	4465	4465	0
95	20240220	190800	9183520	4465	4465	4465	4465	0
96	20240220	190700	9183520	4465	4465	4465	4465	0
97	20240220	190600	9183520	4465	4465	4465	4465	0
98	20240220	190500	9183520	4465	4465	4465	4465	0
99	20240220	190400	9183520	4465	4465	4465	4465	0
100	20240220	190300	9183520	4465	4465	4465	4465	0
101	20240220	190200	9183520	4465	4465	4465	4465	0
102	20240220	190100	9183520	4465	4465	4465	4465	0
103	20240220	190000	9183520	4465	4465	4465	4465	0
104	20240220	185900	9183520	4465	4465	4465	4465	0
105	20240220	185800	9183520	4465	4465	4465	4465	0
106	20240220	185700	9183520	4465	4465	4465	4465	0
107	20240220	185600	9183520	4465	4465	4465	4465	0
108	20240220	185500	9183520	4465	4465	4465	4465	0
109	20240220	185400	9183520	4465	4465	4465	4465	0
110	20240220	185300	9183520	4465	4465	4465	4465	0
111	20240220	185200	9183520	4465	4465	4465	4465	0
112	20240220	185100	9183520	4465	4465	4465	4465	0
113	20240220	185000	9183520	4465	4465	4465	4465	0
114	20240220	184900	9183520	4465	4465	4465	4465	0
115	20240220	184800	9183520	4465	4465	4465	4465	0
116	20240220	184700	9183520	4465	4465	4465	4465	0
117	20240220	184600	9183520	4465	4465	4465	4465	0
118	20240220	184500	9183520	4465	4465	4465	4465	0
119	20240220	184400	9183520	4465	4465	4465	4465	0
120	20240220	184300	9183520	4465	4465	4465	4465	0
121	20240220	184200	9183520	4465	4465	4465	4465	0
122	20240220	184100	9183520	4465	4465	4465	4465	5
123	20240220	184000	9183520	4465	4465	4465	4465	0
124	20240220	183900	9183520	4465	4465	4465	4465	0
125	20240220	183800	9183520	4465	4465	4465	4465	0
126	20240220	183700	9183520	4465	4465	4465	4465	0
127	20240220	183600	9183520	4465	4465	4465	4465	0
128	20240220	183500	9183520	4465	4465	4465	4465	0
129	20240220	183400	9183520	4465	4465	4465	4465	0
130	20240220	183300	9183520	4465	4465	4465	4465	0
131	20240220	183200	9183520	4465	4465	4465	4465	0
132	20240220	183100	9183520	4465	4465	4465	4465	0
133	20240220	183000	9183520	4465	4465	4465	4465	0
134	20240220	182900	9183520	4465	4465	4465	4465	0
135	20240220	182800	9183520	4465	4465	4465	4465	0
136	20240220	182700	9183520	4465	4465	4465	4465	0
137	20240220	182600	9183520	4465	4465	4465	4465	0
138	20240220	182500	9183520	4465	4465	4465	4465	0
139	20240220	182400	9183520	4465	4465	4465	4465	0
140	20240220	182300	9183520	4465	4465	4465	4465	0
141	20240220	182200	9183520	4465	4465	4465	4465	0
142	20240220	182100	9183520	4465	4465	4465	4465	0
143	20240220	182000	9183520	4465	4465	4465	4465	0
144	20240220	181900	9183520	4465	4465	4465	4465	0
145	20240220	181800	9183520	4465	4465	4465	4465	0
146	20240220	181700	9183520	4465	4465	4465	4465	0
147	20240220	181600	9183520	4465	4465	4465	4465	0
148	20240220	181500	9183520	4465	4465	4465	4465	0
149	20240220	181400	9183520	4465	4465	4465	4465	0
150	20240220	181300	9183520	4465	4465	4465	4465	0
151	20240220	181200	9183520	4465	4465	4465	4465	0
152	20240220	181100	9183520	4465	4465	4465	4465	5
153	20240220	181000	9183520	4465	4465	4465	4465	0
154	20240220	180900	9183520	4465	4465	4465	4465	0
155	20240220	180800	9183520	4465	4465	4465	4465	0
156	20240220	180700	9183520	4465	4465	4465	4465	0
157	20240220	180600	9183520	4465	4465	4465	4465	0
158	20240220	180500	9183520	4465	4465	4465	4465	0
159	20240220	180400	9183520	4465	4465	4465	4465	0
160	20240220	180300	9183520	4465	4465	4465	4465	0
161	20240220	180200	9183520	4465	4465	4465	4465	0
162	20240220	180100	9183520	4465	4465	4465	4465	0
163	20240220	180000	9183520	4465	4465	4465	4465	0
164	20240220	175900	9183520	4465	4465	4465	4465	0
165	20240220	175800	9183520	4465	4465	4465	4465	0
166	20240220	175700	9183520	4465	4465	4465	4465	0
167	20240220	175600	9183520	4465	4465	4465	4465	0
168	20240220	175500	9183520	4465	4465	4465	4465	0
169	20240220	175400	9183520	4465	4465	4465	4465	0
170	20240220	175300	9183520	4465	4465	4465	4465	0
171	20240220	175200	9183520	4465	4465	4465	4465	0
172	20240220	175100	9183520	4465	4465	4465	4465	0
173	20240220	175000	9183520	4465	4465	4465	4465	0
174	20240220	174900	9183520	4465	4465	4465	4465	0
175	20240220	174800	9183520	4465	4465	4465	4465	0
176	20240220	174700	9183520	4465	4465	4465	4465	0
177	20240220	174600	9183520	4465	4465	4465	4465	0
178	20240220	174500	9183520	4465	4465	4465	4465	0
179	20240220	174400	9183520	4465	4465	4465	4465	0
180	20240220	174300	9183520	4465	4465	4465	4465	0
181	20240220	174200	9183520	4465	4465	4465	4465	0
182	20240220	174100	9183520	4465	4465	4465	4465	5
183	20240220	174000	9183520	4465	4465	4465	4465	0
184	20240220	173900	9183520	4465	4465	4465	4465	0
185	20240220	173800	9183520	4465	4465	4465	4465	0
186	20240220	173700	9183520	4465	4465	4465	4465	0
187	20240220	173600	9183520	4465	4465	4465	4465	0
188	20240220	173500	9183520	4465	4465	4465	4465	0
189	20240220	173400	9183520	4465	4465	4465	4465	0
190	20240220	173300	9183520	4465	4465	4465	4465	0
191	20240220	173200	9183520	4465	4465	4465	4465	0
192	20240220	173100	9183520	4465	4465	4465	4465	0
193	20240220	173000	9183520	4465	4465	4465	4465	0
194	20240220	172900	9183520	4465	4465	4465	4465	0
195	20240220	172800	9183520	4465	4465	4465	4465	0
196	20240220	172700	9183520	4465	4465	4465	4465	0
197	20240220	172600	9183520	4465	4465	4465	4465	0
198	20240220	172500	9183520	4465	4465	4465	4465	0
199	20240220	172400	9183520	4465	4465	4465	4465	0
200	20240220	172300	9183520	4465	4465	4465	4465	0
201	20240220	172200	9183520	4465	4465	4465	4465	0
202	20240220	172100	9183520	4465	4465	4465	4465	0
203	20240220	172000	9183520	4465	4465	4465	4465	0
204	20240220	171900	9183520	4465	4465	4465	4465	0
205	20240220	171800	9183520	4465	4465	4465	4465	0
206	20240220	171700	9183520	4465	4465	4465	4465	0
207	20240220	171600	9183520	4465	4465	4465	4465	0
208	20240220	171500	9183520	4465	4465	4465	4465	0
209	20240220	171400	9183520	4465	4465	4465	4465	0
210	20240220	171300	9183520	4465	4465	4465	4465	0
211	20240220	171200	9183520	4465	4465	4465	4465	0
212	20240220	171100	9183520	4465	4465	4465	4465	5
213	20240220	171000	9183520	4465	4465	4465	4465	0
214	20240220	170900	9183520	4465	4465	4465	4465	0
215	20240220	170800	9183520	4465	4465	4465	4465	0
216	20240220	170700	9183520	4465	4465	4465	4465	0
217	20240220	170600	9183520	4465	4465	4465	4465	0
218	20240220	170500	9183520	4465	4465	4465	4465	0
219	20240220	170400	9183520	4465	4465	4465	4465	0
220	20240220	170300	9183520	4465	4465	4465	4465	0
221	20240220	170200	9183520	4465	4465	4465	4465	0
222	20240220	170100	9183520	4465	4465	4465	4465	0
223	20240220	170000	9183520	4465	4465	4465	4465	0
224	20240220	165900	9183520	4465	4465	4465	4465	0
225	20240220	165800	9183520	4465	4465	4465	4465	0
226	20240220	165700	9183520	4465	4465	4465	4465	0
227	20240220	165600	9183520	4465	4465	4465	4465	0
228	20240220	165500	9183520	4465	4465	4465	4465	0
229	20240220	165400	9183520	4465	4465	4465	4465	0
230	20240220	165300	9183520	4465	4465	4465	4465	0
231	20240220	165200	9183520	4465	4465	4465	4465	0
232	20240220	165100	9183520	4465	4465	4465	4465	0
233	20240220	165000	9183520	4465	4465	4465	4465	0
234	20240220	164900	9183520	4465	4465	4465	4465	0
235	20240220	164800	9183520	4465	4465	4465	4465	0
236	20240220	164700	9183520	4465	4465	4465	4465	0
237	20240220	164600	9183520	4465	4465	4465	4465	0
238	20240220	164500	9183520	4465	4465	4465	4465	0
239	20240220	164400	9183520	4465	4465	4465	4465	0
240	20240220	164300	9183520	4465	4465	4465	4465	0
241	20240220	164200	9183520	4465	4465	4465	4465	0
242	20240220	164100	9183520	4465	4465	4465	4465	5
243	20240220	164000	9183520	4465	4465	4465	4465	0
244	20240220	163900	9183520	4465	4465	4465	4465	0
245	20240220	163800	9183520	4465	4465	4465	4465	0
246	20240220	163700	9183520	4465	4465	4465	4465	0
247	20240220	163600	9183520	4465	4465	4465	4465	0
248	20240220	163500	9183520	4465	4465	4465	4465	0
249	20240220	163400	9183520	4465	4465	4465	4465	0
250	20240220	163300	9183520	4465	4465	4465	4465	0
251	20240220	163200	9183520	4465	4465	4465	4465	0
252	20240220	163100	9183520	4465	4465	4465	4465	0
253	20240220	163000	9183520	4465	4465	4465	4465	0
254	20240220	162900	9183520	4465	4465	4465	4465	0
255	20240220	162800	9183520	4465	4465	4465	4465	0
256	20240220	162700	9183520	4465	4465	4465	4465	0
257	20240220	162600	9183520	4465	4465	4465	4465	0
258	20240220	162500	9183520	4465	4465	4465	4465	0
259	20240220	162400	9183520	4465	4465	4465	4465	0
260	20240220	162300	9183520	4465	4465	4465	4465	0
261	20240220	162200	9183520	4465	4465	4465	4465	0
262	20240220	162100	9183520	4465	4465	4465	4465	0
263	20240220	162000	9183520	4465	4465	4465	4465	0
264	20240220	161900	9183520	4465	4465	4465	4465	0
265	20240220	161800	9183520	4465	4465	4465	4465	0
266	20240220	161700	9183520	4465	4465	4465	4465	0
267	20240220	161600	9183520	4465	4465	4465	4465	0
268	20240220	161500	9183520	4465	4465	4465	4465	0
269	20240220	161400	9183520	4465	4465	4465	4465	0
270	20240220	161300	9183520	4465	4465	4465	4465	0
271	20240220	161200	9183520	4465	4465	4465	4465	0
272	20240220	161100	9183520	4465	4465	4465	4465	5
273	20240220	161000	9183520	4465	4465	4465	4465	0
274	20240220	160900	9183520	4465	4465	4465	4465	0
275	20240220	160800	9183520	4465	4465	4465	4465	0
276	20240220	160700	9183520	4465	4465	4465	4465	0
277	20240220	160600	9183520	4465	4465	4465	4465	0
278	20240220	160500	9183520	4465	4465	4465	4465	0
279	20240220	160400	9183520	4465	4465	4465	4465	0
280	20240220	160300	9183520	4465	4465	4465	4465	0
281	20240220	160200	9183520	4465	4465	4465	4465	0
282	20240220	160100	9183520	4465	4465	4465	4465	0
283	20240220	160000	9183520	4465	4465	4465	4465	0
284	20240220	155900	9183520	4465	4465	4465	4465	0
285	20240220	155800	9183520	4465	4465	4465	4465	0
286	20240220	155700	9183520	4465	4465	4465	4465	0
287	20240220	155600	9183520	4465	4465	4465	4465	0
288	20240220	155500	9183520	4465	4465	4465	4465	0
289	20240220	155400	9183520	4465	4465	4465	4465	0
290	20240220	155300	9183520	4465	4465	4465	4465	0
291	20240220	155200	9183520	4465	4465	4465	4465	0
292	20240220	155100	9183520	4465	4465	4465	4465	0
293	20240220	155000	9183520	4465	4465	4465	4465	0
294	20240220	154900	9183520	4465	4465	4465	4465	0
295	20240220	154800	9183520	4465	4465	4465	4465	0
296	20240220	154700	9183520	4465	4465	4465	4465	0
297	20240220	154600	9183520	4465	4465	4465	4465	0
298	20240220	154500	9183520	4465	4465	4465	4465	0
299	20240220	154400	9183520	4465	4465	4465	4465	0
300	20240220	154300	9183520	4465	4465	4465	4465	0
301	20240220	154200	9183520	4465	4465	4465	4465	0
302	20240220	154100	9183520	4465	4465	4465	4465	5
303	20240220	154000	9183520	4465	4465	4465	4465	0
304	20240220	153900	9183520	4465	4465	4465	4465	0
305	20240220	153800	9183520	4465	4465	4465	4465	0
306	20240220	153700	9183520	4465	4465	4465	4465	0
307	20240220	153600	9183520	4465	4465	4465	4465	0
308	20240220	153500	9183520	4465	4465	4465	4465	0
309	20240220	153400	9183520	4465	4465	4465	4465	0
310	20240220	153300	9183520	4465	4465	4465	4465	0
311	20240220	153200	9183520	4465	4465	4465	4465	0
312	20240220	153100	9183520	4465	4465	4465	4465	0
313	20240220	153000	9183520	4465	4465	4465	4465	5
314	20240220	152900	9161195	4465	4465	4465	4465	0
315	20240220	152800	9161195	4465	4465	4465	4465	0
316	20240220	152700	9161195	4465	4465	4465	4465	0
317	20240220	152600	9161195	4465	4465	4465	4465	0
318	20240220	152500	9161195	4465	4465	4465	4465	0
319	20240220	152400	9161195	4465	4465	4465	4465	0
320	20240220	152300	9161195	4465	4465	4465	4465	0
321	20240220	152200	9161195	4465	4465	4465	4465	0
322	20240220	152100	9161195	4465	4465	4465	4465	0
323	20240220	152000	9161195	4465	4465	4465	4465	0
324	20240220	151900	9161195	4465	4465	4465	4465	0
325	20240220	151800	9161195	4465	4465	4465	4465	0
326	20240220	151700	9161195	4465	4465	4465	4465	0
327	20240220	151600	9161195	4465	4465	4465	4465	0
328	20240220	151500	9161195	4465	4465	4465	4465	0
329	20240220	151400	9161195	4465	4465	4465	4465	0
330	20240220	151300	9161195	4465	4465	4465	4465	0
331	20240220	151200	9161195	4465	4465	4465	4465	0
332	20240220	151100	9161195	4465	4465	4465	4465	0
333	20240220	151000	9161195	4465	4465	4465	4465	0
334	20240220	150900	9161195	4465	4465	4465	4465	0
335	20240220	150800	9161195	4465	4465	4465	4465	0
336	20240220	150700	9161195	4465	4465	4465	4465	1
337	20240220	150600	9156730	4400	4400	4400	4400	0
338	20240220	150500	9156730	4400	4400	4400	4400	0
339	20240220	150400	9156730	4400	4400	4400	4400	0
340	20240220	150300	9156730	4400	4400	4400	4400	0
341	20240220	150200	9156730	4400	4400	4400	4400	0
342	20240220	150100	9156730	4400	4400	4400	4400	0
343	20240220	150000	9156730	4400	4400	4400	4400	0
344	20240220	145900	9156730	4400	4400	4400	4400	0
345	20240220	145800	9156730	4400	4400	4400	4400	0
346	20240220	145700	9156730	4400	4400	4400	4400	0
347	20240220	145600	9156730	4400	4400	4400	4400	0
348	20240220	145500	9156730	4400	4400	4400	4400	0
349	20240220	145400	9156730	4400	4400	4400	4400	0
350	20240220	145300	9156730	4400	4400	4400	4400	0
351	20240220	145200	9156730	4400	4400	4400	4400	0
352	20240220	145100	9156730	4400	4400	4400	4400	0
353	20240220	145000	9156730	4400	4400	4400	4400	0
354	20240220	144900	9156730	4400	4400	4400	4400	0
355	20240220	144800	9156730	4400	4400	4400	4400	0
356	20240220	144700	9156730	4400	4400	4400	4400	0
357	20240220	144600	9156730	4400	4400	4400	4400	0
358	20240220	144500	9156730	4400	4400	4400	4400	0
359	20240220	144400	9156730	4400	4400	4400	4400	0
360	20240220	144300	9156730	4400	4400	4400	4400	0
361	20240220	144200	9156730	4400	4400	4400	4400	0
362	20240220	144100	9156730	4400	4400	4400	4400	0
363	20240220	144000	9156730	4400	4400	4400	4400	0
364	20240220	143900	9156730	4400	4400	4400	4400	0
365	20240220	143800	9156730	4400	4400	4400	4400	0
366	20240220	143700	9156730	4400	4400	4400	4400	0
367	20240220	143600	9156730	4400	4400	4400	4400	0
368	20240220	143500	9156730	4400	4400	4400	4400	0
369	20240220	143400	9156730	4400	4400	4400	4400	0
370	20240220	143300	9156730	4400	4400	4400	4400	0
371	20240220	143200	9156730	4400	4400	4400	4400	0
372	20240220	143100	9156730	4400	4400	4400	4400	0
373	20240220	143000	9156730	4400	4400	4400	4400	0
374	20240220	142900	9156730	4400	4400	4400	4400	0
375	20240220	142800	9156730	4400	4400	4400	4400	0
376	20240220	142700	9156730	4400	4400	4400	4400	0
377	20240220	142600	9156730	4400	4400	4400	4400	0
378	20240220	142500	9156730	4400	4400	4400	4400	0
379	20240220	142400	9156730	4400	4400	4400	4400	0
380	20240220	142300	9156730	4400	4400	4400	4400	0
381	20240220	142200	9156730	4400	4400	4400	4400	0
382	20240220	142100	9156730	4400	4400	4400	4400	0
383	20240220	142000	9156730	4400	4400	4400	4400	0
384	20240220	141900	9156730	4400	4400	4400	4400	0
385	20240220	141800	9156730	4400	4400	4400	4400	0
386	20240220	141700	9156730	4400	4400	4400	4400	0
387	20240220	141600	9156730	4400	4400	4400	4400	0
388	20240220	141500	9156730	4400	4400	4400	4400	0
389	20240220	141400	9156730	4400	4400	4400	4400	0
390	20240220	141300	9156730	4400	4400	4400	4400	0
391	20240220	141200	9156730	4400	4400	4400	4400	0
392	20240220	141100	9156730	4400	4400	4400	4400	0
393	20240220	141000	9156730	4400	4400	4400	4400	0
394	20240220	140900	9156730	4400	4400	4400	4400	19
395	20240220	140800	9073130	4470	4470	4470	4470	0
396	20240220	140700	9073130	4470	4470	4470	4470	0
397	20240220	140600	9073130	4470	4470	4470	4470	0
398	20240220	140500	9073130	4470	4470	4470	4470	0
399	20240220	140400	9073130	4470	4470	4470	4470	0
400	20240220	140300	9073130	4470	4470	4470	4470	0
401	20240220	140200	9073130	4470	4470	4470	4470	0
402	20240220	140100	9073130	4470	4470	4470	4470	0
403	20240220	140000	9073130	4470	4470	4470	4470	0
404	20240220	135900	9073130	4470	4470	4470	4470	0
405	20240220	135800	9073130	4470	4470	4470	4470	0
406	20240220	135700	9073130	4470	4470	4470	4470	0
407	20240220	135600	9073130	4470	4470	4470	4470	0
408	20240220	135500	9073130	4470	4470	4470	4470	0
409	20240220	135400	9073130	4470	4470	4470	4470	0
410	20240220	135300	9073130	4470	4470	4470	4470	0
411	20240220	135200	9073130	4470	4470	4470	4470	0
412	20240220	135100	9073130	4470	4470	4470	4470	0
413	20240220	135000	9073130	4470	4470	4470	4470	0
414	20240220	134900	9073130	4470	4470	4470	4470	0
415	20240220	134800	9073130	4470	4470	4470	4470	0
416	20240220	134700	9073130	4470	4470	4470	4470	0
417	20240220	134600	9073130	4470	4470	4470	4470	0
418	20240220	134500	9073130	4470	4470	4470	4470	0
419	20240220	134400	9073130	4470	4470	4470	4470	0
420	20240220	134300	9073130	4470	4470	4470	4470	0
421	20240220	134200	9073130	4470	4470	4470	4470	0
422	20240220	134100	9073130	4470	4470	4470	4470	0
423	20240220	134000	9073130	4470	4470	4470	4470	0
424	20240220	133900	9073130	4470	4470	4470	4470	0
425	20240220	133800	9073130	4470	4470	4470	4470	0
426	20240220	133700	9073130	4470	4470	4470	4470	0
427	20240220	133600	9073130	4470	4470	4470	4470	0
428	20240220	133500	9073130	4470	4470	4470	4470	0
429	20240220	133400	9073130	4470	4470	4470	4470	0
430	20240220	133300	9073130	4470	4470	4470	4470	0
431	20240220	133200	9073130	4470	4470	4470	4470	0
432	20240220	133100	9073130	4470	4470	4470	4470	0
433	20240220	133000	9073130	4470	4470	4470	4470	0
434	20240220	132900	9073130	4470	4470	4470	4470	0
435	20240220	132800	9073130	4470	4470	4470	4470	0
436	20240220	132700	9073130	4470	4470	4470	4470	0
437	20240220	132600	9073130	4470	4470	4470	4470	0
438	20240220	132500	9073130	4470	4470	4470	4470	0
439	20240220	132400	9073130	4470	4470	4470	4470	0
440	20240220	132300	9073130	4470	4470	4470	4470	0
441	20240220	132200	9073130	4470	4470	4470	4470	0
442	20240220	132100	9073130	4470	4470	4470	4470	0
443	20240220	132000	9073130	4470	4470	4470	4470	0
444	20240220	131900	9073130	4470	4470	4470	4470	0
445	20240220	131800	9073130	4470	4470	4470	4470	0
446	20240220	131700	9073130	4470	4470	4470	4470	0
447	20240220	131600	9073130	4470	4470	4470	4470	0
448	20240220	131500	9073130	4470	4470	4470	4470	0
449	20240220	131400	9073130	4470	4470	4470	4470	0
450	20240220	131300	9073130	4470	4470	4470	4470	0
451	20240220	131200	9073130	4470	4470	4470	4470	0
452	20240220	131100	9073130	4470	4470	4470	4470	0
453	20240220	131000	9073130	4470	4470	4470	4470	0
454	20240220	130900	9073130	4470	4470	4470	4470	0
455	20240220	130800	9073130	4470	4470	4470	4470	0
456	20240220	130700	9073130	4470	4470	4470	4470	0
457	20240220	130600	9073130	4470	4470	4470	4470	0
458	20240220	130500	9073130	4470	4470	4470	4470	0
459	20240220	130400	9073130	4470	4470	4470	4470	0
460	20240220	130300	9073130	4470	4470	4470	4470	0
461	20240220	130200	9073130	4470	4470	4470	4470	0
462	20240220	130100	9073130	4470	4470	4470	4470	0
463	20240220	130000	9073130	4470	4470	4470	4470	0
464	20240220	125900	9073130	4470	4470	4470	4470	0
465	20240220	125800	9073130	4470	4470	4470	4470	0
466	20240220	125700	9073130	4470	4470	4470	4470	0
467	20240220	125600	9073130	4470	4470	4470	4470	0
468	20240220	125500	9073130	4470	4470	4470	4470	0
469	20240220	125400	9073130	4470	4470	4470	4470	0
470	20240220	125300	9073130	4470	4470	4470	4470	0
471	20240220	125200	9073130	4470	4470	4470	4470	0
472	20240220	125100	9073130	4470	4470	4470	4470	0
473	20240220	125000	9073130	4470	4470	4470	4470	0
474	20240220	124900	9073130	4470	4470	4470	4470	0
475	20240220	124800	9073130	4470	4470	4470	4470	0
476	20240220	124700	9073130	4470	4470	4470	4470	0
477	20240220	124600	9073130	4470	4470	4470	4470	0
478	20240220	124500	9073130	4470	4470	4470	4470	0
479	20240220	124400	9073130	4470	4470	4470	4470	0
480	20240220	124300	9073130	4470	4470	4470	4470	0
481	20240220	124200	9073130	4470	4470	4470	4470	0
482	20240220	124100	9073130	4470	4470	4470	4470	0
483	20240220	124000	9073130	4470	4470	4470	4470	0
484	20240220	123900	9073130	4470	4470	4470	4470	0
485	20240220	123800	9073130	4470	4470	4470	4470	0
486	20240220	123700	9073130	4470	4470	4470	4470	0
487	20240220	123600	9073130	4470	4470	4470	4470	0
488	20240220	123500	9073130	4470	4470	4470	4470	0
489	20240220	123400	9073130	4470	4470	4470	4470	0
490	20240220	123300	9073130	4470	4470	4470	4470	0
491	20240220	123200	9073130	4470	4470	4470	4470	1
492	20240220	123100	9068660	4400	4400	4400	4400	0
493	20240220	123000	9068660	4400	4400	4400	4400	0
494	20240220	122900	9068660	4400	4400	4400	4400	0
495	20240220	122800	9068660	4400	4400	4400	4400	0
496	20240220	122700	9068660	4400	4400	4400	4400	0
497	20240220	122600	9068660	4400	4400	4400	4400	0
498	20240220	122500	9068660	4400	4400	4400	4400	0
499	20240220	122400	9068660	4400	4400	4400	4400	0
500	20240220	122300	9068660	4400	4400	4400	4400	0
501	20240220	122200	9068660	4400	4400	4400	4400	0
502	20240220	122100	9068660	4400	4400	4400	4400	0
503	20240220	122000	9068660	4400	4400	4400	4400	0
504	20240220	121900	9068660	4400	4400	4400	4400	0
505	20240220	121800	9068660	4400	4400	4400	4400	80
506	20240220	121700	8716660	4400	4400	4400	4400	0
507	20240220	121600	8716660	4400	4400	4400	4400	0
508	20240220	121500	8716660	4400	4400	4400	4400	0
509	20240220	121400	8716660	4400	4400	4400	4400	0
510	20240220	121300	8716660	4400	4400	4400	4400	0
511	20240220	121200	8716660	4400	4400	4400	4400	0
512	20240220	121100	8716660	4400	4400	4400	4400	0
513	20240220	121000	8716660	4400	4400	4400	4400	20
514	20240220	120900	8628660	4400	4400	4400	4400	0
515	20240220	120800	8628660	4400	4400	4400	4400	0
516	20240220	120700	8628660	4400	4400	4400	4400	0
517	20240220	120600	8628660	4400	4400	4400	4400	0
518	20240220	120500	8628660	4400	4400	4400	4400	0
519	20240220	120400	8628660	4400	4400	4400	4400	0
520	20240220	120300	8628660	4400	4400	4400	4400	930
521	20240220	120200	4536660	4400	4400	4400	4400	0
522	20240220	120100	4536660	4400	4400	4400	4400	0
523	20240220	120000	4536660	4400	4400	4400	4400	0
524	20240220	115900	4536660	4400	4400	4400	4400	0
525	20240220	115800	4536660	4400	4400	4400	4400	0
526	20240220	115700	4536660	4400	4400	4400	4400	0
527	20240220	115600	4536660	4400	4400	4400	4400	0
528	20240220	115500	4536660	4400	4400	4400	4400	0
529	20240220	115400	4536660	4400	4400	4400	4400	453
530	20240220	115300	2543460	4470	4470	4470	4470	0
531	20240220	115200	2543460	4470	4470	4470	4470	0
532	20240220	115100	2543460	4470	4470	4470	4470	0
533	20240220	115000	2543460	4470	4470	4470	4470	0
534	20240220	114900	2543460	4470	4470	4470	4470	0
535	20240220	114800	2543460	4470	4470	4470	4470	0
536	20240220	114700	2543460	4470	4470	4470	4470	0
537	20240220	114600	2543460	4470	4470	4470	4470	0
538	20240220	114500	2543460	4470	4470	4470	4470	0
539	20240220	114400	2543460	4470	4470	4470	4470	0
540	20240220	114300	2543460	4470	4470	4470	4470	0
541	20240220	114200	2543460	4470	4470	4470	4470	0
542	20240220	114100	2543460	4470	4470	4470	4470	0
543	20240220	114000	2543460	4470	4470	4470	4470	0
544	20240220	113900	2543460	4470	4470	4470	4470	0
545	20240220	113800	2543460	4470	4470	4470	4470	0
546	20240220	113700	2543460	4470	4470	4470	4470	0
547	20240220	113600	2543460	4470	4470	4470	4470	0
548	20240220	113500	2543460	4470	4470	4470	4470	0
549	20240220	113400	2543460	4470	4470	4470	4470	0
550	20240220	113300	2543460	4470	4470	4470	4470	0
551	20240220	113200	2543460	4470	4470	4470	4470	0
552	20240220	113100	2543460	4470	4470	4470	4470	0
553	20240220	113000	2543460	4470	4470	4470	4470	0
554	20240220	112900	2543460	4470	4470	4470	4470	0
555	20240220	112800	2543460	4470	4470	4470	4470	0
556	20240220	112700	2543460	4470	4470	4470	4470	0
557	20240220	112600	2543460	4470	4470	4470	4470	0
558	20240220	112500	2543460	4470	4470	4470	4470	0
559	20240220	112400	2543460	4470	4470	4470	4470	0
560	20240220	112300	2543460	4470	4470	4470	4470	0
561	20240220	112200	2543460	4470	4470	4470	4470	0
562	20240220	112100	2543460	4470	4470	4470	4470	0
563	20240220	112000	2543460	4470	4470	4470	4470	0
564	20240220	111900	2543460	4470	4470	4470	4470	0
565	20240220	111800	2543460	4470	4470	4470	4470	0
566	20240220	111700	2543460	4470	4470	4470	4470	0
567	20240220	111600	2543460	4470	4470	4470	4470	0
568	20240220	111500	2543460	4470	4470	4470	4470	0
569	20240220	111400	2543460	4470	4470	4470	4470	0
570	20240220	111300	2543460	4470	4470	4470	4470	0
571	20240220	111200	2543460	4470	4470	4470	4470	0
572	20240220	111100	2543460	4470	4470	4470	4470	0
573	20240220	111000	2543460	4470	4470	4470	4470	0
574	20240220	110900	2543460	4470	4470	4470	4470	0
575	20240220	110800	2543460	4470	4470	4470	4470	0
576	20240220	110700	2543460	4470	4470	4470	4470	0
577	20240220	110600	2543460	4470	4470	4470	4470	0
578	20240220	110500	2543460	4470	4470	4470	4470	0
579	20240220	110400	2543460	4470	4470	4470	4470	0
580	20240220	110300	2543460	4470	4470	4470	4470	0
581	20240220	110200	2543460	4470	4470	4470	4470	0
582	20240220	110100	2543460	4470	4470	4470	4470	0
583	20240220	110000	2543460	4470	4470	4470	4470	0
584	20240220	105900	2543460	4470	4470	4470	4470	0
585	20240220	105800	2543460	4470	4470	4470	4470	0
586	20240220	105700	2543460	4470	4470	4470	4470	0
587	20240220	105600	2543460	4470	4470	4470	4470	0
588	20240220	105500	2543460	4470	4470	4470	4470	0
589	20240220	105400	2543460	4470	4470	4470	4470	0
590	20240220	105300	2543460	4470	4470	4470	4470	0
591	20240220	105200	2543460	4470	4470	4470	4470	0
592	20240220	105100	2543460	4470	4470	4470	4470	0
593	20240220	105000	2543460	4470	4470	4470	4470	0
594	20240220	104900	2543460	4470	4470	4470	4470	0
595	20240220	104800	2543460	4470	4470	4470	4470	0
596	20240220	104700	2543460	4470	4470	4470	4470	1
597	20240220	104600	2538990	4470	4470	4470	4470	66
598	20240220	104500	2243970	4470	4470	4470	4470	400
599	20240220	104400	455970	4470	4470	4470	4470	0
600	20240220	104300	455970	4470	4470	4470	4470	0
601	20240220	104200	455970	4470	4470	4470	4470	0
602	20240220	104100	455970	4470	4470	4470	4470	0
603	20240220	104000	455970	4470	4470	4470	4470	0
604	20240220	103900	455970	4470	4470	4470	4470	0
605	20240220	103800	455970	4470	4470	4470	4470	0
606	20240220	103700	455970	4470	4470	4470	4470	0
607	20240220	103600	455970	4470	4470	4470	4470	0
608	20240220	103500	455970	4470	4470	4470	4470	0
609	20240220	103400	455970	4470	4470	4470	4470	0
610	20240220	103300	455970	4470	4470	4470	4470	0
611	20240220	103200	455970	4470	4470	4470	4470	0
612	20240220	103100	455970	4470	4470	4470	4470	0
613	20240220	103000	455970	4470	4470	4470	4470	0
614	20240220	102900	455970	4470	4470	4470	4470	0
615	20240220	102800	455970	4470	4470	4470	4470	0
616	20240220	102700	455970	4470	4470	4470	4470	0
617	20240220	102600	455970	4470	4470	4470	4470	0
618	20240220	102500	455970	4470	4470	4470	4470	0
619	20240220	102400	455970	4470	4470	4470	4470	0
620	20240220	102300	455970	4470	4470	4470	4470	0
621	20240220	102200	455970	4470	4470	4470	4470	0
622	20240220	102100	455970	4470	4470	4470	4470	0
623	20240220	102000	455970	4470	4470	4470	4470	0
624	20240220	101900	455970	4470	4470	4470	4470	0
625	20240220	101800	455970	4470	4470	4470	4470	100
626	20240220	101700	8970	4485	4485	4485	4485	0
627	20240220	101600	8970	4485	4485	4485	4485	0
628	20240220	101500	8970	4485	4485	4485	4485	0
629	20240220	101400	8970	4485	4485	4485	4485	0
630	20240220	101300	8970	4485	4485	4485	4485	0
631	20240220	101200	8970	4485	4485	4485	4485	0
632	20240220	101100	8970	4485	4485	4485	4485	0
633	20240220	101000	8970	4485	4485	4485	4485	0
634	20240220	100900	8970	4485	4485	4485	4485	0
635	20240220	100800	8970	4485	4485	4485	4485	0
636	20240220	100700	8970	4485	4485	4485	4485	0
637	20240220	100600	8970	4485	4485	4485	4485	0
638	20240220	100500	8970	4485	4485	4485	4485	0
639	20240220	100400	8970	4485	4485	4485	4485	0
640	20240220	100300	8970	4485	4485	4485	4485	0
641	20240220	100200	8970	4485	4485	4485	4485	0
642	20240220	100100	8970	4485	4485	4485	4485	0
643	20240220	100000	8970	4485	4485	4485	4485	0
644	20240220	095900	8970	4485	4485	4485	4485	0
645	20240220	095800	8970	4485	4485	4485	4485	0
646	20240220	095700	8970	4485	4485	4485	4485	0
647	20240220	095600	8970	4485	4485	4485	4485	0
648	20240220	095500	8970	4485	4485	4485	4485	0
649	20240220	095400	8970	4485	4485	4485	4485	0
650	20240220	095300	8970	4485	4485	4485	4485	0
651	20240220	095200	8970	4485	4485	4485	4485	0
652	20240220	095100	8970	4485	4485	4485	4485	0
653	20240220	095000	8970	4485	4485	4485	4485	0
654	20240220	094900	8970	4485	4485	4485	4485	0
655	20240220	094800	8970	4485	4485	4485	4485	0
656	20240220	094700	8970	4485	4485	4485	4485	0
657	20240220	094600	8970	4485	4485	4485	4485	0
658	20240220	094500	8970	4485	4485	4485	4485	0
659	20240220	094400	8970	4485	4485	4485	4485	0
660	20240220	094300	8970	4485	4485	4485	4485	0
661	20240220	094200	8970	4485	4485	4485	4485	0
662	20240220	094100	8970	4485	4485	4485	4485	0
663	20240220	094000	8970	4485	4485	4485	4485	0
664	20240220	093900	8970	4485	4485	4485	4485	0
665	20240220	093800	8970	4485	4485	4485	4485	0
666	20240220	093700	8970	4485	4485	4485	4485	0
667	20240220	093600	8970	4485	4485	4485	4485	0
668	20240220	093500	8970	4485	4485	4485	4485	0
669	20240220	093400	8970	4485	4485	4485	4485	0
670	20240220	093300	8970	4485	4485	4485	4485	0
671	20240220	093200	8970	4485	4485	4485	4485	1
672	20240220	093100	4485	4485	4485	4485	4485	0
673	20240220	093000	4485	4485	4485	4485	4485	0
674	20240220	092900	4485	4485	4485	4485	4485	0
675	20240220	092800	4485	4485	4485	4485	4485	0
676	20240220	092700	4485	4485	4485	4485	4485	0
677	20240220	092600	4485	4485	4485	4485	4485	0
678	20240220	092500	4485	4485	4485	4485	4485	0
679	20240220	092400	4485	4485	4485	4485	4485	0
680	20240220	092300	4485	4485	4485	4485	4485	0
681	20240220	092200	4485	4485	4485	4485	4485	0
682	20240220	092100	4485	4485	4485	4485	4485	0
683	20240220	092000	4485	4485	4485	4485	4485	0
684	20240220	091900	4485	4485	4485	4485	4485	0
685	20240220	091800	4485	4485	4485	4485	4485	0
686	20240220	091700	4485	4485	4485	4485	4485	0
687	20240220	091600	4485	4485	4485	4485	4485	0
688	20240220	091500	4485	4485	4485	4485	4485	0
689	20240220	091400	4485	4485	4485	4485	4485	0
690	20240220	091300	4485	4485	4485	4485	4485	0
691	20240220	091200	4485	4485	4485	4485	4485	0
692	20240220	091100	4485	4485	4485	4485	4485	0
693	20240220	091000	4485	4485	4485	4485	4485	0
694	20240220	090900	4485	4485	4485	4485	4485	0
695	20240220	090800	4485	4485	4485	4485	4485	1
696	20240220	090700	0	4360	4360	4360	4360	0
697	20240220	090600	0	4360	4360	4360	4360	0
698	20240220	090500	0	4360	4360	4360	4360	0
699	20240220	090400	0	4360	4360	4360	4360	0
700	20240220	090300	0	4360	4360	4360	4360	0
701	20240220	090200	0	4360	4360	4360	4360	0
702	20240220	090100	0	4360	4360	4360	4360	0
703	20240220	090000	0	4360	4360	4360	4360	0