KissMeData/446150/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	212300	18346875	2090	2095	2095	2090	200
3	20240213	212200	18346875	2090	2090	2090	2090	0
4	20240213	212100	18346875	2090	2090	2090	2090	0
5	20240213	212000	18346875	2090	2090	2090	2090	0
6	20240213	211900	18346875	2090	2090	2090	2090	0
7	20240213	211800	18346875	2090	2090	2090	2090	0
8	20240213	211700	18346875	2090	2090	2090	2090	0
9	20240213	211600	18346875	2090	2090	2090	2090	0
10	20240213	211500	18346875	2090	2090	2090	2090	0
11	20240213	211400	18346875	2090	2090	2090	2090	0
12	20240213	211300	18346875	2090	2090	2090	2090	0
13	20240213	211200	18346875	2090	2090	2090	2090	0
14	20240213	211100	18346875	2090	2090	2090	2090	0
15	20240213	211000	18346875	2090	2090	2090	2090	0
16	20240213	210900	18346875	2090	2090	2090	2090	0
17	20240213	210800	18346875	2090	2090	2090	2090	0
18	20240213	210700	18346875	2090	2090	2090	2090	0
19	20240213	210600	18346875	2090	2090	2090	2090	0
20	20240213	210500	18346875	2090	2090	2090	2090	0
21	20240213	210400	18346875	2090	2090	2090	2090	0
22	20240213	210300	18346875	2090	2090	2090	2090	0
23	20240213	210200	18346875	2090	2090	2090	2090	0
24	20240213	210100	18346875	2090	2090	2090	2090	0
25	20240213	210000	18346875	2090	2090	2090	2090	0
26	20240213	205900	18346875	2090	2090	2090	2090	0
27	20240213	205800	18346875	2090	2090	2090	2090	0
28	20240213	205700	18346875	2090	2090	2090	2090	0
29	20240213	205600	18346875	2090	2090	2090	2090	0
30	20240213	205500	18346875	2090	2090	2090	2090	0
31	20240213	205400	18346875	2090	2090	2090	2090	0
32	20240213	205300	18346875	2090	2095	2095	2090	200
33	20240213	205200	18346875	2090	2090	2090	2090	0
34	20240213	205100	18346875	2090	2090	2090	2090	0
35	20240213	205000	18346875	2090	2090	2090	2090	0
36	20240213	204900	18346875	2090	2090	2090	2090	0
37	20240213	204800	18346875	2090	2090	2090	2090	0
38	20240213	204700	18346875	2090	2090	2090	2090	0
39	20240213	204600	18346875	2090	2090	2090	2090	0
40	20240213	204500	18346875	2090	2090	2090	2090	0
41	20240213	204400	18346875	2090	2090	2090	2090	0
42	20240213	204300	18346875	2090	2090	2090	2090	0
43	20240213	204200	18346875	2090	2090	2090	2090	0
44	20240213	204100	18346875	2090	2090	2090	2090	0
45	20240213	204000	18346875	2090	2090	2090	2090	0
46	20240213	203900	18346875	2090	2090	2090	2090	0
47	20240213	203800	18346875	2090	2090	2090	2090	0
48	20240213	203700	18346875	2090	2090	2090	2090	0
49	20240213	203600	18346875	2090	2090	2090	2090	0
50	20240213	203500	18346875	2090	2090	2090	2090	0
51	20240213	203400	18346875	2090	2090	2090	2090	0
52	20240213	203300	18346875	2090	2090	2090	2090	0
53	20240213	203200	18346875	2090	2090	2090	2090	0
54	20240213	203100	18346875	2090	2090	2090	2090	0
55	20240213	203000	18346875	2090	2090	2090	2090	0
56	20240213	202900	18346875	2090	2090	2090	2090	0
57	20240213	202800	18346875	2090	2090	2090	2090	0
58	20240213	202700	18346875	2090	2090	2090	2090	0
59	20240213	202600	18346875	2090	2090	2090	2090	0
60	20240213	202500	18346875	2090	2090	2090	2090	0
61	20240213	202400	18346875	2090	2090	2090	2090	0
62	20240213	202300	18346875	2090	2095	2095	2090	200
63	20240213	202200	18346875	2090	2090	2090	2090	0
64	20240213	202100	18346875	2090	2090	2090	2090	0
65	20240213	202000	18346875	2090	2090	2090	2090	0
66	20240213	201900	18346875	2090	2090	2090	2090	0
67	20240213	201800	18346875	2090	2090	2090	2090	0
68	20240213	201700	18346875	2090	2090	2090	2090	0
69	20240213	201600	18346875	2090	2090	2090	2090	0
70	20240213	201500	18346875	2090	2090	2090	2090	0
71	20240213	201400	18346875	2090	2090	2090	2090	0
72	20240213	201300	18346875	2090	2090	2090	2090	0
73	20240213	201200	18346875	2090	2090	2090	2090	0
74	20240213	201100	18346875	2090	2090	2090	2090	0
75	20240213	201000	18346875	2090	2090	2090	2090	0
76	20240213	200900	18346875	2090	2090	2090	2090	0
77	20240213	200800	18346875	2090	2090	2090	2090	0
78	20240213	200700	18346875	2090	2090	2090	2090	0
79	20240213	200600	18346875	2090	2090	2090	2090	0
80	20240213	200500	18346875	2090	2090	2090	2090	0
81	20240213	200400	18346875	2090	2090	2090	2090	0
82	20240213	200300	18346875	2090	2090	2090	2090	0
83	20240213	200200	18346875	2090	2090	2090	2090	0
84	20240213	200100	18346875	2090	2090	2090	2090	0
85	20240213	200000	18346875	2090	2090	2090	2090	0
86	20240213	195900	18346875	2090	2090	2090	2090	0
87	20240213	195800	18346875	2090	2090	2090	2090	0
88	20240213	195700	18346875	2090	2090	2090	2090	0
89	20240213	195600	18346875	2090	2090	2090	2090	0
90	20240213	195500	18346875	2090	2090	2090	2090	0
91	20240213	195400	18346875	2090	2090	2090	2090	0
92	20240213	195300	18346875	2090	2095	2095	2090	200
93	20240213	195200	18346875	2090	2090	2090	2090	0
94	20240213	195100	18346875	2090	2090	2090	2090	0
95	20240213	195000	18346875	2090	2090	2090	2090	0
96	20240213	194900	18346875	2090	2090	2090	2090	0
97	20240213	194800	18346875	2090	2090	2090	2090	0
98	20240213	194700	18346875	2090	2090	2090	2090	0
99	20240213	194600	18346875	2090	2090	2090	2090	0
100	20240213	194500	18346875	2090	2090	2090	2090	0
101	20240213	194400	18346875	2090	2090	2090	2090	0
102	20240213	194300	18346875	2090	2090	2090	2090	0
103	20240213	194200	18346875	2090	2090	2090	2090	0
104	20240213	194100	18346875	2090	2090	2090	2090	0
105	20240213	194000	18346875	2090	2090	2090	2090	0
106	20240213	193900	18346875	2090	2090	2090	2090	0
107	20240213	193800	18346875	2090	2090	2090	2090	0
108	20240213	193700	18346875	2090	2090	2090	2090	0
109	20240213	193600	18346875	2090	2090	2090	2090	0
110	20240213	193500	18346875	2090	2090	2090	2090	0
111	20240213	193400	18346875	2090	2090	2090	2090	0
112	20240213	193300	18346875	2090	2090	2090	2090	0
113	20240213	193200	18346875	2090	2090	2090	2090	0
114	20240213	193100	18346875	2090	2090	2090	2090	0
115	20240213	193000	18346875	2090	2090	2090	2090	0
116	20240213	192900	18346875	2090	2090	2090	2090	0
117	20240213	192800	18346875	2090	2090	2090	2090	0
118	20240213	192700	18346875	2090	2090	2090	2090	0
119	20240213	192600	18346875	2090	2090	2090	2090	0
120	20240213	192500	18346875	2090	2090	2090	2090	0
121	20240213	192400	18346875	2090	2090	2090	2090	0
122	20240213	192300	18346875	2090	2095	2095	2090	200
123	20240213	192200	18346875	2090	2090	2090	2090	0
124	20240213	192100	18346875	2090	2090	2090	2090	0
125	20240213	192000	18346875	2090	2090	2090	2090	0
126	20240213	191900	18346875	2090	2090	2090	2090	0
127	20240213	191800	18346875	2090	2090	2090	2090	0
128	20240213	191700	18346875	2090	2090	2090	2090	0
129	20240213	191600	18346875	2090	2090	2090	2090	0
130	20240213	191500	18346875	2090	2090	2090	2090	0
131	20240213	191400	18346875	2090	2090	2090	2090	0
132	20240213	191300	18346875	2090	2090	2090	2090	0
133	20240213	191200	18346875	2090	2090	2090	2090	0
134	20240213	191100	18346875	2090	2090	2090	2090	0
135	20240213	191000	18346875	2090	2090	2090	2090	0
136	20240213	190900	18346875	2090	2090	2090	2090	0
137	20240213	190800	18346875	2090	2090	2090	2090	0
138	20240213	190700	18346875	2090	2090	2090	2090	0
139	20240213	190600	18346875	2090	2090	2090	2090	0
140	20240213	190500	18346875	2090	2090	2090	2090	0
141	20240213	190400	18346875	2090	2090	2090	2090	0
142	20240213	190300	18346875	2090	2090	2090	2090	0
143	20240213	190200	18346875	2090	2090	2090	2090	0
144	20240213	190100	18346875	2090	2090	2090	2090	0
145	20240213	190000	18346875	2090	2090	2090	2090	0
146	20240213	185900	18346875	2090	2090	2090	2090	0
147	20240213	185800	18346875	2090	2090	2090	2090	0
148	20240213	185700	18346875	2090	2090	2090	2090	0
149	20240213	185600	18346875	2090	2090	2090	2090	0
150	20240213	185500	18346875	2090	2090	2090	2090	0
151	20240213	185400	18346875	2090	2090	2090	2090	0
152	20240213	185300	18346875	2090	2095	2095	2090	200
153	20240213	185200	18346875	2090	2090	2090	2090	0
154	20240213	185100	18346875	2090	2090	2090	2090	0
155	20240213	185000	18346875	2090	2090	2090	2090	0
156	20240213	184900	18346875	2090	2090	2090	2090	0
157	20240213	184800	18346875	2090	2090	2090	2090	0
158	20240213	184700	18346875	2090	2090	2090	2090	0
159	20240213	184600	18346875	2090	2090	2090	2090	0
160	20240213	184500	18346875	2090	2090	2090	2090	0
161	20240213	184400	18346875	2090	2090	2090	2090	0
162	20240213	184300	18346875	2090	2090	2090	2090	0
163	20240213	184200	18346875	2090	2090	2090	2090	0
164	20240213	184100	18346875	2090	2090	2090	2090	0
165	20240213	184000	18346875	2090	2090	2090	2090	0
166	20240213	183900	18346875	2090	2090	2090	2090	0
167	20240213	183800	18346875	2090	2090	2090	2090	0
168	20240213	183700	18346875	2090	2090	2090	2090	0
169	20240213	183600	18346875	2090	2090	2090	2090	0
170	20240213	183500	18346875	2090	2090	2090	2090	0
171	20240213	183400	18346875	2090	2090	2090	2090	0
172	20240213	183300	18346875	2090	2090	2090	2090	0
173	20240213	183200	18346875	2090	2090	2090	2090	0
174	20240213	183100	18346875	2090	2090	2090	2090	0
175	20240213	183000	18346875	2090	2090	2090	2090	0
176	20240213	182900	18346875	2090	2090	2090	2090	0
177	20240213	182800	18346875	2090	2090	2090	2090	0
178	20240213	182700	18346875	2090	2090	2090	2090	0
179	20240213	182600	18346875	2090	2090	2090	2090	0
180	20240213	182500	18346875	2090	2090	2090	2090	0
181	20240213	182400	18346875	2090	2090	2090	2090	0
182	20240213	182300	18346875	2090	2095	2095	2090	200
183	20240213	182200	18346875	2090	2090	2090	2090	0
184	20240213	182100	18346875	2090	2090	2090	2090	0
185	20240213	182000	18346875	2090	2090	2090	2090	0
186	20240213	181900	18346875	2090	2090	2090	2090	0
187	20240213	181800	18346875	2090	2090	2090	2090	0
188	20240213	181700	18346875	2090	2090	2090	2090	0
189	20240213	181600	18346875	2090	2090	2090	2090	0
190	20240213	181500	18346875	2090	2090	2090	2090	0
191	20240213	181400	18346875	2090	2090	2090	2090	0
192	20240213	181300	18346875	2090	2090	2090	2090	0
193	20240213	181200	18346875	2090	2090	2090	2090	0
194	20240213	181100	18346875	2090	2090	2090	2090	0
195	20240213	181000	18346875	2090	2090	2090	2090	0
196	20240213	180900	18346875	2090	2090	2090	2090	0
197	20240213	180800	18346875	2090	2090	2090	2090	0
198	20240213	180700	18346875	2090	2090	2090	2090	0
199	20240213	180600	18346875	2090	2090	2090	2090	0
200	20240213	180500	18346875	2090	2090	2090	2090	0
201	20240213	180400	18346875	2090	2090	2090	2090	0
202	20240213	180300	18346875	2090	2090	2090	2090	0
203	20240213	180200	18346875	2090	2090	2090	2090	0
204	20240213	180100	18346875	2090	2090	2090	2090	0
205	20240213	180000	18346875	2090	2090	2090	2090	0
206	20240213	175900	18346875	2090	2090	2090	2090	0
207	20240213	175800	18346875	2090	2090	2090	2090	0
208	20240213	175700	18346875	2090	2090	2090	2090	0
209	20240213	175600	18346875	2090	2090	2090	2090	0
210	20240213	175500	18346875	2090	2090	2090	2090	0
211	20240213	175400	18346875	2090	2090	2090	2090	0
212	20240213	175300	18346875	2090	2095	2095	2090	200
213	20240213	175200	18346875	2090	2090	2090	2090	0
214	20240213	175100	18346875	2090	2090	2090	2090	0
215	20240213	175000	18346875	2090	2090	2090	2090	0
216	20240213	174900	18346875	2090	2090	2090	2090	0
217	20240213	174800	18346875	2090	2090	2090	2090	0
218	20240213	174700	18346875	2090	2090	2090	2090	0
219	20240213	174600	18346875	2090	2090	2090	2090	0
220	20240213	174500	18346875	2090	2090	2090	2090	0
221	20240213	174400	18346875	2090	2090	2090	2090	0
222	20240213	174300	18346875	2090	2090	2090	2090	0
223	20240213	174200	18346875	2090	2090	2090	2090	0
224	20240213	174100	18346875	2090	2090	2090	2090	0
225	20240213	174000	18346875	2090	2090	2090	2090	0
226	20240213	173900	18346875	2090	2090	2090	2090	0
227	20240213	173800	18346875	2090	2090	2090	2090	0
228	20240213	173700	18346875	2090	2090	2090	2090	0
229	20240213	173600	18346875	2090	2090	2090	2090	0
230	20240213	173500	18346875	2090	2090	2090	2090	0
231	20240213	173400	18346875	2090	2090	2090	2090	0
232	20240213	173300	18346875	2090	2090	2090	2090	0
233	20240213	173200	18346875	2090	2090	2090	2090	0
234	20240213	173100	18346875	2090	2090	2090	2090	0
235	20240213	173000	18346875	2090	2090	2090	2090	0
236	20240213	172900	18346875	2090	2090	2090	2090	0
237	20240213	172800	18346875	2090	2090	2090	2090	0
238	20240213	172700	18346875	2090	2090	2090	2090	0
239	20240213	172600	18346875	2090	2090	2090	2090	0
240	20240213	172500	18346875	2090	2090	2090	2090	0
241	20240213	172400	18346875	2090	2090	2090	2090	0
242	20240213	172300	18346875	2090	2095	2095	2090	200
243	20240213	172200	18346875	2090	2090	2090	2090	0
244	20240213	172100	18346875	2090	2090	2090	2090	0
245	20240213	172000	18346875	2090	2090	2090	2090	0
246	20240213	171900	18346875	2090	2090	2090	2090	0
247	20240213	171800	18346875	2090	2090	2090	2090	0
248	20240213	171700	18346875	2090	2090	2090	2090	0
249	20240213	171600	18346875	2090	2090	2090	2090	0
250	20240213	171500	18346875	2090	2090	2090	2090	0
251	20240213	171400	18346875	2090	2090	2090	2090	0
252	20240213	171300	18346875	2090	2090	2090	2090	0
253	20240213	171200	18346875	2090	2090	2090	2090	0
254	20240213	171100	18346875	2090	2090	2090	2090	0
255	20240213	171000	18346875	2090	2090	2090	2090	0
256	20240213	170900	18346875	2090	2090	2090	2090	0
257	20240213	170800	18346875	2090	2090	2090	2090	0
258	20240213	170700	18346875	2090	2090	2090	2090	0
259	20240213	170600	18346875	2090	2090	2090	2090	0
260	20240213	170500	18346875	2090	2090	2090	2090	0
261	20240213	170400	18346875	2090	2090	2090	2090	0
262	20240213	170300	18346875	2090	2090	2090	2090	0
263	20240213	170200	18346875	2090	2090	2090	2090	0
264	20240213	170100	18346875	2090	2090	2090	2090	0
265	20240213	170000	18346875	2090	2090	2090	2090	0
266	20240213	165900	18346875	2090	2090	2090	2090	0
267	20240213	165800	18346875	2090	2090	2090	2090	0
268	20240213	165700	18346875	2090	2090	2090	2090	0
269	20240213	165600	18346875	2090	2090	2090	2090	0
270	20240213	165500	18346875	2090	2090	2090	2090	0
271	20240213	165400	18346875	2090	2090	2090	2090	0
272	20240213	165300	18346875	2090	2095	2095	2090	200
273	20240213	165200	18346875	2090	2090	2090	2090	0
274	20240213	165100	18346875	2090	2090	2090	2090	0
275	20240213	165000	18346875	2090	2090	2090	2090	0
276	20240213	164900	18346875	2090	2090	2090	2090	0
277	20240213	164800	18346875	2090	2090	2090	2090	0
278	20240213	164700	18346875	2090	2090	2090	2090	0
279	20240213	164600	18346875	2090	2090	2090	2090	0
280	20240213	164500	18346875	2090	2090	2090	2090	0
281	20240213	164400	18346875	2090	2090	2090	2090	0
282	20240213	164300	18346875	2090	2090	2090	2090	0
283	20240213	164200	18346875	2090	2090	2090	2090	0
284	20240213	164100	18346875	2090	2090	2090	2090	0
285	20240213	164000	18346875	2090	2090	2090	2090	0
286	20240213	163900	18346875	2090	2090	2090	2090	0
287	20240213	163800	18346875	2090	2090	2090	2090	0
288	20240213	163700	18346875	2090	2090	2090	2090	0
289	20240213	163600	18346875	2090	2090	2090	2090	0
290	20240213	163500	18346875	2090	2090	2090	2090	0
291	20240213	163400	18346875	2090	2090	2090	2090	0
292	20240213	163300	18346875	2090	2090	2090	2090	0
293	20240213	163200	18346875	2090	2090	2090	2090	0
294	20240213	163100	18346875	2090	2090	2090	2090	0
295	20240213	163000	18346875	2090	2090	2090	2090	0
296	20240213	162900	18346875	2090	2090	2090	2090	0
297	20240213	162800	18346875	2090	2090	2090	2090	0
298	20240213	162700	18346875	2090	2090	2090	2090	0
299	20240213	162600	18346875	2090	2090	2090	2090	0
300	20240213	162500	18346875	2090	2090	2090	2090	0
301	20240213	162400	18346875	2090	2090	2090	2090	0
302	20240213	162300	18346875	2090	2095	2095	2090	200
303	20240213	162200	18346875	2090	2090	2090	2090	0
304	20240213	162100	18346875	2090	2090	2090	2090	0
305	20240213	162000	18346875	2090	2090	2090	2090	0
306	20240213	161900	18346875	2090	2090	2090	2090	0
307	20240213	161800	18346875	2090	2090	2090	2090	0
308	20240213	161700	18346875	2090	2090	2090	2090	0
309	20240213	161600	18346875	2090	2090	2090	2090	0
310	20240213	161500	18346875	2090	2090	2090	2090	0
311	20240213	161400	18346875	2090	2090	2090	2090	0
312	20240213	161300	18346875	2090	2090	2090	2090	0
313	20240213	161200	18346875	2090	2090	2090	2090	0
314	20240213	161100	18346875	2090	2090	2090	2090	0
315	20240213	161000	18346875	2090	2090	2090	2090	0
316	20240213	160900	18346875	2090	2090	2090	2090	0
317	20240213	160800	18346875	2090	2090	2090	2090	0
318	20240213	160700	18346875	2090	2090	2090	2090	0
319	20240213	160600	18346875	2090	2090	2090	2090	0
320	20240213	160500	18346875	2090	2090	2090	2090	0
321	20240213	160400	18346875	2090	2090	2090	2090	0
322	20240213	160300	18346875	2090	2090	2090	2090	0
323	20240213	160200	18346875	2090	2090	2090	2090	0
324	20240213	160100	18346875	2090	2090	2090	2090	0
325	20240213	160000	18346875	2090	2090	2090	2090	0
326	20240213	155900	18346875	2090	2090	2090	2090	0
327	20240213	155800	18346875	2090	2090	2090	2090	0
328	20240213	155700	18346875	2090	2090	2090	2090	0
329	20240213	155600	18346875	2090	2090	2090	2090	0
330	20240213	155500	18346875	2090	2090	2090	2090	0
331	20240213	155400	18346875	2090	2090	2090	2090	0
332	20240213	155300	18346875	2090	2095	2095	2090	200
333	20240213	155200	18346875	2090	2090	2090	2090	0
334	20240213	155100	18346875	2090	2090	2090	2090	0
335	20240213	155000	18346875	2090	2090	2090	2090	0
336	20240213	154900	18346875	2090	2090	2090	2090	0
337	20240213	154800	18346875	2090	2090	2090	2090	0
338	20240213	154700	18346875	2090	2090	2090	2090	0
339	20240213	154600	18346875	2090	2090	2090	2090	0
340	20240213	154500	18346875	2090	2090	2090	2090	0
341	20240213	154400	18346875	2090	2090	2090	2090	0
342	20240213	154300	18346875	2090	2090	2090	2090	0
343	20240213	154200	18346875	2090	2090	2090	2090	0
344	20240213	154100	18346875	2090	2090	2090	2090	0
345	20240213	154000	18346875	2090	2090	2090	2090	0
346	20240213	153900	18346875	2090	2090	2090	2090	0
347	20240213	153800	18346875	2090	2090	2090	2090	0
348	20240213	153700	18346875	2090	2090	2090	2090	0
349	20240213	153600	18346875	2090	2090	2090	2090	0
350	20240213	153500	18346875	2090	2090	2090	2090	0
351	20240213	153400	18346875	2090	2090	2090	2090	0
352	20240213	153300	18346875	2090	2090	2090	2090	0
353	20240213	153200	18346875	2090	2090	2090	2090	0
354	20240213	153100	18346875	2090	2090	2090	2090	0
355	20240213	153000	18346875	2090	2090	2090	2090	0
356	20240213	152900	18346875	2090	2090	2090	2090	0
357	20240213	152800	18346875	2090	2090	2090	2090	0
358	20240213	152700	18346875	2090	2090	2090	2090	0
359	20240213	152600	18346875	2090	2090	2090	2090	0
360	20240213	152500	18346875	2090	2090	2090	2090	0
361	20240213	152400	18346875	2090	2090	2090	2090	0
362	20240213	152300	18346875	2090	2090	2090	2090	0
363	20240213	152200	18346875	2090	2090	2090	2090	0
364	20240213	152100	18346875	2090	2090	2090	2090	0
365	20240213	152000	18346875	2090	2090	2090	2090	0
366	20240213	151900	18346875	2090	2090	2090	2090	0
367	20240213	151800	18346875	2090	2090	2090	2090	0
368	20240213	151700	18346875	2090	2090	2090	2090	0
369	20240213	151600	18346875	2090	2090	2090	2090	0
370	20240213	151500	18346875	2090	2090	2090	2090	0
371	20240213	151400	18346875	2090	2090	2090	2090	0
372	20240213	151300	18346875	2090	2090	2090	2090	0
373	20240213	151200	18346875	2090	2090	2090	2090	0
374	20240213	151100	18346875	2090	2090	2090	2090	0
375	20240213	151000	18346875	2090	2090	2090	2090	0
376	20240213	150900	18346875	2090	2090	2090	2090	0
377	20240213	150800	18346875	2090	2090	2090	2090	0
378	20240213	150700	18346875	2090	2090	2090	2090	0
379	20240213	150600	18346875	2090	2090	2090	2090	0
380	20240213	150500	18346875	2090	2090	2090	2090	0
381	20240213	150400	18346875	2090	2090	2090	2090	0
382	20240213	150300	18346875	2090	2090	2090	2090	0
383	20240213	150200	18346875	2090	2090	2090	2090	0
384	20240213	150100	18346875	2090	2090	2090	2090	0
385	20240213	150000	18346875	2090	2095	2095	2090	200
386	20240213	145900	17928850	2090	2110	2110	2090	161
387	20240213	145800	17589160	2110	2110	2110	2110	0
388	20240213	145700	17589160	2110	2110	2110	2110	0
389	20240213	145600	17589160	2110	2110	2110	2110	0
390	20240213	145500	17589160	2110	2110	2110	2110	0
391	20240213	145400	17589160	2110	2110	2110	2110	0
392	20240213	145300	17589160	2110	2110	2110	2110	0
393	20240213	145200	17589160	2110	2110	2110	2110	0
394	20240213	145100	17589160	2110	2110	2110	2110	1
395	20240213	145000	17587050	2110	2110	2110	2110	1001
396	20240213	144900	15474940	2110	2110	2110	2110	0
397	20240213	144800	15474940	2110	2110	2110	2110	0
398	20240213	144700	15474940	2110	2110	2110	2110	58
399	20240213	144600	15352560	2110	2110	2110	2110	0
400	20240213	144500	15352560	2110	2110	2110	2110	0
401	20240213	144400	15352560	2110	2110	2110	2110	0
402	20240213	144300	15352560	2110	2110	2110	2110	0
403	20240213	144200	15352560	2110	2110	2110	2110	0
404	20240213	144100	15352560	2110	2110	2110	2110	0
405	20240213	144000	15352560	2110	2110	2110	2110	0
406	20240213	143900	15352560	2110	2110	2110	2110	0
407	20240213	143800	15352560	2110	2110	2110	2110	303
408	20240213	143700	14713230	2110	2110	2110	2110	0
409	20240213	143600	14713230	2110	2110	2110	2110	0
410	20240213	143500	14713230	2110	2110	2110	2110	0
411	20240213	143400	14713230	2110	2110	2110	2110	0
412	20240213	143300	14713230	2110	2110	2110	2110	0
413	20240213	143200	14713230	2110	2110	2110	2110	0
414	20240213	143100	14713230	2110	2110	2110	2110	0
415	20240213	143000	14713230	2110	2110	2110	2110	0
416	20240213	142900	14713230	2110	2110	2110	2110	0
417	20240213	142800	14713230	2110	2110	2110	2110	0
418	20240213	142700	14713230	2110	2110	2110	2110	0
419	20240213	142600	14713230	2110	2110	2110	2110	0
420	20240213	142500	14713230	2110	2110	2110	2110	0
421	20240213	142400	14713230	2110	2110	2110	2110	0
422	20240213	142300	14713230	2110	2110	2110	2110	0
423	20240213	142200	14713230	2110	2110	2110	2110	0
424	20240213	142100	14713230	2110	2110	2110	2110	50
425	20240213	142000	14607730	2110	2110	2110	2110	0
426	20240213	141900	14607730	2110	2110	2110	2110	800
427	20240213	141800	12919730	2110	2110	2110	2110	0
428	20240213	141700	12919730	2110	2110	2110	2110	0
429	20240213	141600	12919730	2110	2110	2110	2110	0
430	20240213	141500	12919730	2110	2110	2110	2110	0
431	20240213	141400	12919730	2110	2110	2110	2110	0
432	20240213	141300	12919730	2110	2110	2110	2110	0
433	20240213	141200	12919730	2110	2110	2110	2110	0
434	20240213	141100	12919730	2110	2110	2110	2110	0
435	20240213	141000	12919730	2110	2110	2110	2110	0
436	20240213	140900	12919730	2110	2110	2110	2110	0
437	20240213	140800	12919730	2110	2110	2110	2110	0
438	20240213	140700	12919730	2110	2110	2110	2110	0
439	20240213	140600	12919730	2110	2110	2110	2110	0
440	20240213	140500	12919730	2110	2110	2110	2110	0
441	20240213	140400	12919730	2110	2110	2110	2110	0
442	20240213	140300	12919730	2110	2110	2110	2110	0
443	20240213	140200	12919730	2110	2110	2110	2110	0
444	20240213	140100	12919730	2110	2110	2110	2110	0
445	20240213	140000	12919730	2110	2110	2110	2110	0
446	20240213	135900	12919730	2110	2110	2110	2110	0
447	20240213	135800	12919730	2110	2110	2110	2110	0
448	20240213	135700	12919730	2110	2110	2110	2110	0
449	20240213	135600	12919730	2110	2110	2110	2110	0
450	20240213	135500	12919730	2110	2110	2110	2110	0
451	20240213	135400	12919730	2110	2110	2110	2110	0
452	20240213	135300	12919730	2110	2110	2110	2110	0
453	20240213	135200	12919730	2110	2110	2110	2110	0
454	20240213	135100	12919730	2110	2110	2110	2110	0
455	20240213	135000	12919730	2110	2110	2110	2110	0
456	20240213	134900	12919730	2110	2110	2110	2110	0
457	20240213	134800	12919730	2110	2110	2110	2110	0
458	20240213	134700	12919730	2110	2110	2110	2110	0
459	20240213	134600	12919730	2110	2110	2110	2110	0
460	20240213	134500	12919730	2110	2110	2110	2110	0
461	20240213	134400	12919730	2110	2110	2110	2110	0
462	20240213	134300	12919730	2110	2110	2110	2110	0
463	20240213	134200	12919730	2110	2110	2110	2110	0
464	20240213	134100	12919730	2110	2110	2110	2110	0
465	20240213	134000	12919730	2110	2110	2110	2110	0
466	20240213	133900	12919730	2110	2110	2110	2110	0
467	20240213	133800	12919730	2110	2110	2110	2110	0
468	20240213	133700	12919730	2110	2110	2110	2110	0
469	20240213	133600	12919730	2110	2110	2110	2110	0
470	20240213	133500	12919730	2110	2110	2110	2110	0
471	20240213	133400	12919730	2110	2110	2110	2110	0
472	20240213	133300	12919730	2110	2110	2110	2110	0
473	20240213	133200	12919730	2110	2110	2110	2110	0
474	20240213	133100	12919730	2110	2110	2110	2110	0
475	20240213	133000	12919730	2110	2110	2110	2110	0
476	20240213	132900	12919730	2110	2110	2110	2110	0
477	20240213	132800	12919730	2110	2110	2110	2110	0
478	20240213	132700	12919730	2110	2110	2110	2110	0
479	20240213	132600	12919730	2110	2110	2110	2110	0
480	20240213	132500	12919730	2110	2110	2110	2110	0
481	20240213	132400	12919730	2110	2110	2110	2110	0
482	20240213	132300	12919730	2110	2110	2110	2110	0
483	20240213	132200	12919730	2110	2110	2110	2110	0
484	20240213	132100	12919730	2110	2110	2110	2110	0
485	20240213	132000	12919730	2110	2110	2110	2110	0
486	20240213	131900	12919730	2110	2110	2110	2110	0
487	20240213	131800	12919730	2110	2110	2110	2110	0
488	20240213	131700	12919730	2110	2110	2110	2110	0
489	20240213	131600	12919730	2110	2110	2110	2110	0
490	20240213	131500	12919730	2110	2110	2110	2110	0
491	20240213	131400	12919730	2110	2110	2110	2110	0
492	20240213	131300	12919730	2110	2110	2110	2110	0
493	20240213	131200	12919730	2110	2110	2110	2110	0
494	20240213	131100	12919730	2110	2110	2110	2110	0
495	20240213	131000	12919730	2110	2110	2110	2110	0
496	20240213	130900	12919730	2110	2110	2110	2110	0
497	20240213	130800	12919730	2110	2110	2110	2110	0
498	20240213	130700	12919730	2110	2110	2110	2110	0
499	20240213	130600	12919730	2110	2110	2110	2110	110
500	20240213	130500	12687630	2115	2115	2115	2115	0
501	20240213	130400	12687630	2115	2115	2115	2115	0
502	20240213	130300	12687630	2115	2115	2115	2115	0
503	20240213	130200	12687630	2115	2115	2115	2115	0
504	20240213	130100	12687630	2115	2115	2115	2115	0
505	20240213	130000	12687630	2115	2115	2115	2115	0
506	20240213	125900	12687630	2115	2115	2115	2115	0
507	20240213	125800	12687630	2115	2115	2115	2115	0
508	20240213	125700	12687630	2115	2115	2115	2115	0
509	20240213	125600	12687630	2115	2115	2115	2115	0
510	20240213	125500	12687630	2115	2115	2115	2115	0
511	20240213	125400	12687630	2115	2115	2115	2115	0
512	20240213	125300	12687630	2115	2115	2115	2115	0
513	20240213	125200	12687630	2115	2115	2115	2115	0
514	20240213	125100	12687630	2115	2115	2115	2115	0
515	20240213	125000	12687630	2115	2115	2115	2115	0
516	20240213	124900	12687630	2115	2115	2115	2115	0
517	20240213	124800	12687630	2115	2115	2115	2115	0
518	20240213	124700	12687630	2115	2115	2115	2115	0
519	20240213	124600	12687630	2115	2115	2115	2115	0
520	20240213	124500	12687630	2115	2115	2115	2115	0
521	20240213	124400	12687630	2115	2115	2115	2115	0
522	20240213	124300	12687630	2115	2115	2115	2115	0
523	20240213	124200	12687630	2115	2115	2115	2115	0
524	20240213	124100	12687630	2115	2115	2115	2115	0
525	20240213	124000	12687630	2115	2115	2115	2115	2
526	20240213	123900	12683400	2115	2115	2115	2115	0
527	20240213	123800	12683400	2115	2115	2115	2115	0
528	20240213	123700	12683400	2115	2115	2115	2115	0
529	20240213	123600	12683400	2115	2115	2115	2115	0
530	20240213	123500	12683400	2115	2115	2115	2115	0
531	20240213	123400	12683400	2115	2115	2115	2115	0
532	20240213	123300	12683400	2115	2115	2115	2115	0
533	20240213	123200	12683400	2115	2115	2115	2115	0
534	20240213	123100	12683400	2115	2115	2115	2115	0
535	20240213	123000	12683400	2115	2115	2115	2115	0
536	20240213	122900	12683400	2115	2115	2115	2115	0
537	20240213	122800	12683400	2115	2115	2115	2115	0
538	20240213	122700	12683400	2115	2115	2115	2115	0
539	20240213	122600	12683400	2115	2115	2115	2115	0
540	20240213	122500	12683400	2115	2115	2115	2115	0
541	20240213	122400	12683400	2115	2115	2115	2115	0
542	20240213	122300	12683400	2115	2115	2115	2115	0
543	20240213	122200	12683400	2115	2115	2115	2115	0
544	20240213	122100	12683400	2115	2115	2115	2115	0
545	20240213	122000	12683400	2115	2115	2115	2115	0
546	20240213	121900	12683400	2115	2115	2115	2115	0
547	20240213	121800	12683400	2115	2115	2115	2115	0
548	20240213	121700	12683400	2115	2115	2115	2115	0
549	20240213	121600	12683400	2115	2115	2115	2115	0
550	20240213	121500	12683400	2115	2115	2115	2115	0
551	20240213	121400	12683400	2115	2115	2115	2115	0
552	20240213	121300	12683400	2115	2115	2115	2115	0
553	20240213	121200	12683400	2115	2115	2115	2115	0
554	20240213	121100	12683400	2115	2115	2115	2115	0
555	20240213	121000	12683400	2115	2115	2115	2115	0
556	20240213	120900	12683400	2115	2115	2115	2115	0
557	20240213	120800	12683400	2115	2115	2115	2115	0
558	20240213	120700	12683400	2115	2115	2115	2115	0
559	20240213	120600	12683400	2115	2115	2115	2115	0
560	20240213	120500	12683400	2115	2115	2115	2115	0
561	20240213	120400	12683400	2115	2115	2115	2115	0
562	20240213	120300	12683400	2115	2115	2115	2115	0
563	20240213	120200	12683400	2115	2115	2115	2115	0
564	20240213	120100	12683400	2115	2115	2115	2115	0
565	20240213	120000	12683400	2115	2115	2115	2115	0
566	20240213	115900	12683400	2115	2115	2115	2115	0
567	20240213	115800	12683400	2115	2115	2115	2115	0
568	20240213	115700	12683400	2115	2115	2115	2115	0
569	20240213	115600	12683400	2115	2115	2115	2115	0
570	20240213	115500	12683400	2115	2115	2115	2115	0
571	20240213	115400	12683400	2115	2115	2115	2115	0
572	20240213	115300	12683400	2115	2115	2115	2115	0
573	20240213	115200	12683400	2115	2115	2115	2115	0
574	20240213	115100	12683400	2115	2115	2115	2115	0
575	20240213	115000	12683400	2115	2115	2115	2115	0
576	20240213	114900	12683400	2115	2115	2115	2115	0
577	20240213	114800	12683400	2115	2115	2115	2115	0
578	20240213	114700	12683400	2115	2115	2115	2115	0
579	20240213	114600	12683400	2115	2115	2115	2115	0
580	20240213	114500	12683400	2115	2115	2115	2115	0
581	20240213	114400	12683400	2115	2115	2115	2115	0
582	20240213	114300	12683400	2115	2115	2115	2115	0
583	20240213	114200	12683400	2115	2115	2115	2115	0
584	20240213	114100	12683400	2115	2115	2115	2115	0
585	20240213	114000	12683400	2115	2115	2115	2115	0
586	20240213	113900	12683400	2115	2115	2115	2115	0
587	20240213	113800	12683400	2115	2115	2115	2115	0
588	20240213	113700	12683400	2115	2115	2115	2115	0
589	20240213	113600	12683400	2115	2115	2115	2115	0
590	20240213	113500	12683400	2115	2115	2115	2115	0
591	20240213	113400	12683400	2115	2115	2115	2115	0
592	20240213	113300	12683400	2115	2115	2115	2115	0
593	20240213	113200	12683400	2115	2115	2115	2115	0
594	20240213	113100	12683400	2115	2115	2115	2115	0
595	20240213	113000	12683400	2115	2115	2115	2115	0
596	20240213	112900	12683400	2115	2115	2115	2115	0
597	20240213	112800	12683400	2115	2115	2115	2115	0
598	20240213	112700	12683400	2115	2115	2115	2115	0
599	20240213	112600	12683400	2115	2115	2115	2115	0
600	20240213	112500	12683400	2115	2115	2115	2115	0
601	20240213	112400	12683400	2115	2115	2115	2115	0
602	20240213	112300	12683400	2115	2115	2115	2115	0
603	20240213	112200	12683400	2115	2115	2115	2115	0
604	20240213	112100	12683400	2115	2115	2115	2115	0
605	20240213	112000	12683400	2115	2115	2115	2115	0
606	20240213	111900	12683400	2115	2115	2115	2115	0
607	20240213	111800	12683400	2115	2095	2115	2095	6001
608	20240213	111700	33520	2095	2095	2095	2095	0
609	20240213	111600	33520	2095	2095	2095	2095	0
610	20240213	111500	33520	2095	2095	2095	2095	0
611	20240213	111400	33520	2095	2095	2095	2095	0
612	20240213	111300	33520	2095	2095	2095	2095	0
613	20240213	111200	33520	2095	2095	2095	2095	0
614	20240213	111100	33520	2095	2095	2095	2095	0
615	20240213	111000	33520	2095	2095	2095	2095	0
616	20240213	110900	33520	2095	2095	2095	2095	0
617	20240213	110800	33520	2095	2095	2095	2095	0
618	20240213	110700	33520	2095	2095	2095	2095	0
619	20240213	110600	33520	2095	2095	2095	2095	0
620	20240213	110500	33520	2095	2095	2095	2095	0
621	20240213	110400	33520	2095	2095	2095	2095	0
622	20240213	110300	33520	2095	2095	2095	2095	0
623	20240213	110200	33520	2095	2095	2095	2095	0
624	20240213	110100	33520	2095	2095	2095	2095	0
625	20240213	110000	33520	2095	2095	2095	2095	0
626	20240213	105900	33520	2095	2095	2095	2095	0
627	20240213	105800	33520	2095	2095	2095	2095	0
628	20240213	105700	33520	2095	2095	2095	2095	0
629	20240213	105600	33520	2095	2095	2095	2095	0
630	20240213	105500	33520	2095	2095	2095	2095	0
631	20240213	105400	33520	2095	2095	2095	2095	0
632	20240213	105300	33520	2095	2095	2095	2095	0
633	20240213	105200	33520	2095	2095	2095	2095	0
634	20240213	105100	33520	2095	2095	2095	2095	0
635	20240213	105000	33520	2095	2095	2095	2095	0
636	20240213	104900	33520	2095	2095	2095	2095	0
637	20240213	104800	33520	2095	2095	2095	2095	0
638	20240213	104700	33520	2095	2095	2095	2095	0
639	20240213	104600	33520	2095	2095	2095	2095	0
640	20240213	104500	33520	2095	2095	2095	2095	0
641	20240213	104400	33520	2095	2095	2095	2095	0
642	20240213	104300	33520	2095	2095	2095	2095	0
643	20240213	104200	33520	2095	2095	2095	2095	0
644	20240213	104100	33520	2095	2095	2095	2095	0
645	20240213	104000	33520	2095	2095	2095	2095	0
646	20240213	103900	33520	2095	2095	2095	2095	0
647	20240213	103800	33520	2095	2095	2095	2095	0
648	20240213	103700	33520	2095	2095	2095	2095	0
649	20240213	103600	33520	2095	2095	2095	2095	0
650	20240213	103500	33520	2095	2095	2095	2095	0
651	20240213	103400	33520	2095	2095	2095	2095	0
652	20240213	103300	33520	2095	2095	2095	2095	0
653	20240213	103200	33520	2095	2095	2095	2095	0
654	20240213	103100	33520	2095	2095	2095	2095	0
655	20240213	103000	33520	2095	2095	2095	2095	0
656	20240213	102900	33520	2095	2095	2095	2095	0
657	20240213	102800	33520	2095	2095	2095	2095	0
658	20240213	102700	33520	2095	2095	2095	2095	0
659	20240213	102600	33520	2095	2095	2095	2095	0
660	20240213	102500	33520	2095	2095	2095	2095	0
661	20240213	102400	33520	2095	2095	2095	2095	0
662	20240213	102300	33520	2095	2095	2095	2095	0
663	20240213	102200	33520	2095	2095	2095	2095	0
664	20240213	102100	33520	2095	2095	2095	2095	0
665	20240213	102000	33520	2095	2095	2095	2095	0
666	20240213	101900	33520	2095	2095	2095	2095	0
667	20240213	101800	33520	2095	2095	2095	2095	0
668	20240213	101700	33520	2095	2095	2095	2095	0
669	20240213	101600	33520	2095	2095	2095	2095	0
670	20240213	101500	33520	2095	2095	2095	2095	0
671	20240213	101400	33520	2095	2095	2095	2095	0
672	20240213	101300	33520	2095	2095	2095	2095	0
673	20240213	101200	33520	2095	2095	2095	2095	0
674	20240213	101100	33520	2095	2095	2095	2095	0
675	20240213	101000	33520	2095	2095	2095	2095	0
676	20240213	100900	33520	2095	2095	2095	2095	0
677	20240213	100800	33520	2095	2095	2095	2095	0
678	20240213	100700	33520	2095	2095	2095	2095	0
679	20240213	100600	33520	2095	2095	2095	2095	0
680	20240213	100500	33520	2095	2095	2095	2095	0
681	20240213	100400	33520	2095	2095	2095	2095	0
682	20240213	100300	33520	2095	2095	2095	2095	0
683	20240213	100200	33520	2095	2095	2095	2095	0
684	20240213	100100	33520	2095	2095	2095	2095	0
685	20240213	100000	33520	2095	2095	2095	2095	0
686	20240213	095900	33520	2095	2095	2095	2095	0
687	20240213	095800	33520	2095	2095	2095	2095	0
688	20240213	095700	33520	2095	2095	2095	2095	0
689	20240213	095600	33520	2095	2095	2095	2095	0
690	20240213	095500	33520	2095	2095	2095	2095	0
691	20240213	095400	33520	2095	2095	2095	2095	0
692	20240213	095300	33520	2095	2095	2095	2095	0
693	20240213	095200	33520	2095	2095	2095	2095	0
694	20240213	095100	33520	2095	2095	2095	2095	0
695	20240213	095000	33520	2095	2095	2095	2095	0
696	20240213	094900	33520	2095	2095	2095	2095	0
697	20240213	094800	33520	2095	2095	2095	2095	1
698	20240213	094700	31425	2095	2095	2095	2095	0
699	20240213	094600	31425	2095	2095	2095	2095	0
700	20240213	094500	31425	2095	2095	2095	2095	0
701	20240213	094400	31425	2095	2095	2095	2095	0
702	20240213	094300	31425	2095	2095	2095	2095	0
703	20240213	094200	31425	2095	2095	2095	2095	0
704	20240213	094100	31425	2095	2095	2095	2095	0
705	20240213	094000	31425	2095	2095	2095	2095	0
706	20240213	093900	31425	2095	2095	2095	2095	0
707	20240213	093800	31425	2095	2095	2095	2095	0
708	20240213	093700	31425	2095	2095	2095	2095	0
709	20240213	093600	31425	2095	2095	2095	2095	0
710	20240213	093500	31425	2095	2095	2095	2095	0
711	20240213	093400	31425	2095	2095	2095	2095	0
712	20240213	093300	31425	2095	2095	2095	2095	0
713	20240213	093200	31425	2095	2095	2095	2095	0
714	20240213	093100	31425	2095	2095	2095	2095	10
715	20240213	093000	10475	2095	2095	2095	2095	0
716	20240213	092900	10475	2095	2095	2095	2095	0
717	20240213	092800	10475	2095	2095	2095	2095	0
718	20240213	092700	10475	2095	2095	2095	2095	0
719	20240213	092600	10475	2095	2095	2095	2095	0
720	20240213	092500	10475	2095	2095	2095	2095	0
721	20240213	092400	10475	2095	2095	2095	2095	0
722	20240213	092300	10475	2095	2095	2095	2095	0
723	20240213	092200	10475	2095	2095	2095	2095	0
724	20240213	092100	10475	2095	2095	2095	2095	0
725	20240213	092000	10475	2095	2095	2095	2095	0
726	20240213	091900	10475	2095	2095	2095	2095	0
727	20240213	091800	10475	2095	2095	2095	2095	0
728	20240213	091700	10475	2095	2095	2095	2095	0
729	20240213	091600	10475	2095	2095	2095	2095	0
730	20240213	091500	10475	2095	2095	2095	2095	0
731	20240213	091400	10475	2095	2095	2095	2095	0
732	20240213	091300	10475	2095	2095	2095	2095	0
733	20240213	091200	10475	2095	2095	2095	2095	0
734	20240213	091100	10475	2095	2095	2095	2095	0
735	20240213	091000	10475	2095	2095	2095	2095	0
736	20240213	090900	10475	2095	2095	2095	2095	0
737	20240213	090800	10475	2095	2095	2095	2095	0
738	20240213	090700	10475	2095	2095	2095	2095	0
739	20240213	090600	10475	2095	2095	2095	2095	0
740	20240213	090500	10475	2095	2095	2095	2095	0
741	20240213	090400	10475	2095	2095	2095	2095	0
742	20240213	090300	10475	2095	2095	2095	2095	0
743	20240213	090200	10475	2095	2095	2095	2095	0
744	20240213	090100	10475	2095	2095	2095	2095	0
745	20240213	090000	10475	2095	2095	2095	2095	5