KissMeData/162120/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	202300	23684785	4655	4655	4655	4655	208
3	20240220	202200	23684785	4655	4655	4655	4655	0
4	20240220	202100	23684785	4655	4655	4655	4655	0
5	20240220	202000	23684785	4655	4655	4655	4655	0
6	20240220	201900	23684785	4655	4655	4655	4655	0
7	20240220	201800	23684785	4655	4655	4655	4655	0
8	20240220	201700	23684785	4655	4655	4655	4655	0
9	20240220	201600	23684785	4655	4655	4655	4655	0
10	20240220	201500	23684785	4655	4655	4655	4655	0
11	20240220	201400	23684785	4655	4655	4655	4655	0
12	20240220	201300	23684785	4655	4655	4655	4655	0
13	20240220	201200	23684785	4655	4655	4655	4655	0
14	20240220	201100	23684785	4655	4655	4655	4655	0
15	20240220	201000	23684785	4655	4655	4655	4655	0
16	20240220	200900	23684785	4655	4655	4655	4655	0
17	20240220	200800	23684785	4655	4655	4655	4655	0
18	20240220	200700	23684785	4655	4655	4655	4655	0
19	20240220	200600	23684785	4655	4655	4655	4655	0
20	20240220	200500	23684785	4655	4655	4655	4655	0
21	20240220	200400	23684785	4655	4655	4655	4655	0
22	20240220	200300	23684785	4655	4655	4655	4655	0
23	20240220	200200	23684785	4655	4655	4655	4655	0
24	20240220	200100	23684785	4655	4655	4655	4655	0
25	20240220	200000	23684785	4655	4655	4655	4655	0
26	20240220	195900	23684785	4655	4655	4655	4655	0
27	20240220	195800	23684785	4655	4655	4655	4655	0
28	20240220	195700	23684785	4655	4655	4655	4655	0
29	20240220	195600	23684785	4655	4655	4655	4655	0
30	20240220	195500	23684785	4655	4655	4655	4655	0
31	20240220	195400	23684785	4655	4655	4655	4655	0
32	20240220	195300	23684785	4655	4655	4655	4655	208
33	20240220	195200	23684785	4655	4655	4655	4655	0
34	20240220	195100	23684785	4655	4655	4655	4655	0
35	20240220	195000	23684785	4655	4655	4655	4655	0
36	20240220	194900	23684785	4655	4655	4655	4655	0
37	20240220	194800	23684785	4655	4655	4655	4655	0
38	20240220	194700	23684785	4655	4655	4655	4655	0
39	20240220	194600	23684785	4655	4655	4655	4655	0
40	20240220	194500	23684785	4655	4655	4655	4655	0
41	20240220	194400	23684785	4655	4655	4655	4655	0
42	20240220	194300	23684785	4655	4655	4655	4655	0
43	20240220	194200	23684785	4655	4655	4655	4655	0
44	20240220	194100	23684785	4655	4655	4655	4655	0
45	20240220	194000	23684785	4655	4655	4655	4655	0
46	20240220	193900	23684785	4655	4655	4655	4655	0
47	20240220	193800	23684785	4655	4655	4655	4655	0
48	20240220	193700	23684785	4655	4655	4655	4655	0
49	20240220	193600	23684785	4655	4655	4655	4655	0
50	20240220	193500	23684785	4655	4655	4655	4655	0
51	20240220	193400	23684785	4655	4655	4655	4655	0
52	20240220	193300	23684785	4655	4655	4655	4655	0
53	20240220	193200	23684785	4655	4655	4655	4655	0
54	20240220	193100	23684785	4655	4655	4655	4655	0
55	20240220	193000	23684785	4655	4655	4655	4655	0
56	20240220	192900	23684785	4655	4655	4655	4655	0
57	20240220	192800	23684785	4655	4655	4655	4655	0
58	20240220	192700	23684785	4655	4655	4655	4655	0
59	20240220	192600	23684785	4655	4655	4655	4655	0
60	20240220	192500	23684785	4655	4655	4655	4655	0
61	20240220	192400	23684785	4655	4655	4655	4655	0
62	20240220	192300	23684785	4655	4655	4655	4655	208
63	20240220	192200	23684785	4655	4655	4655	4655	0
64	20240220	192100	23684785	4655	4655	4655	4655	0
65	20240220	192000	23684785	4655	4655	4655	4655	0
66	20240220	191900	23684785	4655	4655	4655	4655	0
67	20240220	191800	23684785	4655	4655	4655	4655	0
68	20240220	191700	23684785	4655	4655	4655	4655	0
69	20240220	191600	23684785	4655	4655	4655	4655	0
70	20240220	191500	23684785	4655	4655	4655	4655	0
71	20240220	191400	23684785	4655	4655	4655	4655	0
72	20240220	191300	23684785	4655	4655	4655	4655	0
73	20240220	191200	23684785	4655	4655	4655	4655	0
74	20240220	191100	23684785	4655	4655	4655	4655	0
75	20240220	191000	23684785	4655	4655	4655	4655	0
76	20240220	190900	23684785	4655	4655	4655	4655	0
77	20240220	190800	23684785	4655	4655	4655	4655	0
78	20240220	190700	23684785	4655	4655	4655	4655	0
79	20240220	190600	23684785	4655	4655	4655	4655	0
80	20240220	190500	23684785	4655	4655	4655	4655	0
81	20240220	190400	23684785	4655	4655	4655	4655	0
82	20240220	190300	23684785	4655	4655	4655	4655	0
83	20240220	190200	23684785	4655	4655	4655	4655	0
84	20240220	190100	23684785	4655	4655	4655	4655	0
85	20240220	190000	23684785	4655	4655	4655	4655	0
86	20240220	185900	23684785	4655	4655	4655	4655	0
87	20240220	185800	23684785	4655	4655	4655	4655	0
88	20240220	185700	23684785	4655	4655	4655	4655	0
89	20240220	185600	23684785	4655	4655	4655	4655	0
90	20240220	185500	23684785	4655	4655	4655	4655	0
91	20240220	185400	23684785	4655	4655	4655	4655	0
92	20240220	185300	23684785	4655	4655	4655	4655	208
93	20240220	185200	23684785	4655	4655	4655	4655	0
94	20240220	185100	23684785	4655	4655	4655	4655	0
95	20240220	185000	23684785	4655	4655	4655	4655	0
96	20240220	184900	23684785	4655	4655	4655	4655	0
97	20240220	184800	23684785	4655	4655	4655	4655	0
98	20240220	184700	23684785	4655	4655	4655	4655	0
99	20240220	184600	23684785	4655	4655	4655	4655	0
100	20240220	184500	23684785	4655	4655	4655	4655	0
101	20240220	184400	23684785	4655	4655	4655	4655	0
102	20240220	184300	23684785	4655	4655	4655	4655	0
103	20240220	184200	23684785	4655	4655	4655	4655	0
104	20240220	184100	23684785	4655	4655	4655	4655	0
105	20240220	184000	23684785	4655	4655	4655	4655	0
106	20240220	183900	23684785	4655	4655	4655	4655	0
107	20240220	183800	23684785	4655	4655	4655	4655	0
108	20240220	183700	23684785	4655	4655	4655	4655	0
109	20240220	183600	23684785	4655	4655	4655	4655	0
110	20240220	183500	23684785	4655	4655	4655	4655	0
111	20240220	183400	23684785	4655	4655	4655	4655	0
112	20240220	183300	23684785	4655	4655	4655	4655	0
113	20240220	183200	23684785	4655	4655	4655	4655	0
114	20240220	183100	23684785	4655	4655	4655	4655	0
115	20240220	183000	23684785	4655	4655	4655	4655	0
116	20240220	182900	23684785	4655	4655	4655	4655	0
117	20240220	182800	23684785	4655	4655	4655	4655	0
118	20240220	182700	23684785	4655	4655	4655	4655	0
119	20240220	182600	23684785	4655	4655	4655	4655	0
120	20240220	182500	23684785	4655	4655	4655	4655	0
121	20240220	182400	23684785	4655	4655	4655	4655	0
122	20240220	182300	23684785	4655	4655	4655	4655	208
123	20240220	182200	23684785	4655	4655	4655	4655	0
124	20240220	182100	23684785	4655	4655	4655	4655	0
125	20240220	182000	23684785	4655	4655	4655	4655	0
126	20240220	181900	23684785	4655	4655	4655	4655	0
127	20240220	181800	23684785	4655	4655	4655	4655	0
128	20240220	181700	23684785	4655	4655	4655	4655	0
129	20240220	181600	23684785	4655	4655	4655	4655	0
130	20240220	181500	23684785	4655	4655	4655	4655	0
131	20240220	181400	23684785	4655	4655	4655	4655	0
132	20240220	181300	23684785	4655	4655	4655	4655	0
133	20240220	181200	23684785	4655	4655	4655	4655	0
134	20240220	181100	23684785	4655	4655	4655	4655	0
135	20240220	181000	23684785	4655	4655	4655	4655	0
136	20240220	180900	23684785	4655	4655	4655	4655	0
137	20240220	180800	23684785	4655	4655	4655	4655	0
138	20240220	180700	23684785	4655	4655	4655	4655	0
139	20240220	180600	23684785	4655	4655	4655	4655	0
140	20240220	180500	23684785	4655	4655	4655	4655	0
141	20240220	180400	23684785	4655	4655	4655	4655	0
142	20240220	180300	23684785	4655	4655	4655	4655	0
143	20240220	180200	23684785	4655	4655	4655	4655	0
144	20240220	180100	23684785	4655	4655	4655	4655	0
145	20240220	180000	23684785	4655	4655	4655	4655	0
146	20240220	175900	23684785	4655	4655	4655	4655	0
147	20240220	175800	23684785	4655	4655	4655	4655	0
148	20240220	175700	23684785	4655	4655	4655	4655	0
149	20240220	175600	23684785	4655	4655	4655	4655	0
150	20240220	175500	23684785	4655	4655	4655	4655	0
151	20240220	175400	23684785	4655	4655	4655	4655	0
152	20240220	175300	23684785	4655	4655	4655	4655	208
153	20240220	175200	23684785	4655	4655	4655	4655	0
154	20240220	175100	23684785	4655	4655	4655	4655	0
155	20240220	175000	23684785	4655	4655	4655	4655	0
156	20240220	174900	23684785	4655	4655	4655	4655	0
157	20240220	174800	23684785	4655	4655	4655	4655	0
158	20240220	174700	23684785	4655	4655	4655	4655	0
159	20240220	174600	23684785	4655	4655	4655	4655	0
160	20240220	174500	23684785	4655	4655	4655	4655	0
161	20240220	174400	23684785	4655	4655	4655	4655	0
162	20240220	174300	23684785	4655	4655	4655	4655	0
163	20240220	174200	23684785	4655	4655	4655	4655	0
164	20240220	174100	23684785	4655	4655	4655	4655	0
165	20240220	174000	23684785	4655	4655	4655	4655	0
166	20240220	173900	23684785	4655	4655	4655	4655	0
167	20240220	173800	23684785	4655	4655	4655	4655	0
168	20240220	173700	23684785	4655	4655	4655	4655	0
169	20240220	173600	23684785	4655	4655	4655	4655	0
170	20240220	173500	23684785	4655	4655	4655	4655	0
171	20240220	173400	23684785	4655	4655	4655	4655	0
172	20240220	173300	23684785	4655	4655	4655	4655	0
173	20240220	173200	23684785	4655	4655	4655	4655	0
174	20240220	173100	23684785	4655	4655	4655	4655	0
175	20240220	173000	23684785	4655	4655	4655	4655	0
176	20240220	172900	23684785	4655	4655	4655	4655	0
177	20240220	172800	23684785	4655	4655	4655	4655	0
178	20240220	172700	23684785	4655	4655	4655	4655	0
179	20240220	172600	23684785	4655	4655	4655	4655	0
180	20240220	172500	23684785	4655	4655	4655	4655	0
181	20240220	172400	23684785	4655	4655	4655	4655	0
182	20240220	172300	23684785	4655	4655	4655	4655	208
183	20240220	172200	23684785	4655	4655	4655	4655	0
184	20240220	172100	23684785	4655	4655	4655	4655	0
185	20240220	172000	23684785	4655	4655	4655	4655	0
186	20240220	171900	23684785	4655	4655	4655	4655	0
187	20240220	171800	23684785	4655	4655	4655	4655	0
188	20240220	171700	23684785	4655	4655	4655	4655	0
189	20240220	171600	23684785	4655	4655	4655	4655	0
190	20240220	171500	23684785	4655	4655	4655	4655	0
191	20240220	171400	23684785	4655	4655	4655	4655	0
192	20240220	171300	23684785	4655	4655	4655	4655	0
193	20240220	171200	23684785	4655	4655	4655	4655	0
194	20240220	171100	23684785	4655	4655	4655	4655	0
195	20240220	171000	23684785	4655	4655	4655	4655	0
196	20240220	170900	23684785	4655	4655	4655	4655	0
197	20240220	170800	23684785	4655	4655	4655	4655	0
198	20240220	170700	23684785	4655	4655	4655	4655	0
199	20240220	170600	23684785	4655	4655	4655	4655	0
200	20240220	170500	23684785	4655	4655	4655	4655	0
201	20240220	170400	23684785	4655	4655	4655	4655	0
202	20240220	170300	23684785	4655	4655	4655	4655	0
203	20240220	170200	23684785	4655	4655	4655	4655	0
204	20240220	170100	23684785	4655	4655	4655	4655	0
205	20240220	170000	23684785	4655	4655	4655	4655	0
206	20240220	165900	23684785	4655	4655	4655	4655	0
207	20240220	165800	23684785	4655	4655	4655	4655	0
208	20240220	165700	23684785	4655	4655	4655	4655	0
209	20240220	165600	23684785	4655	4655	4655	4655	0
210	20240220	165500	23684785	4655	4655	4655	4655	0
211	20240220	165400	23684785	4655	4655	4655	4655	0
212	20240220	165300	23684785	4655	4655	4655	4655	208
213	20240220	165200	23684785	4655	4655	4655	4655	0
214	20240220	165100	23684785	4655	4655	4655	4655	0
215	20240220	165000	23684785	4655	4655	4655	4655	0
216	20240220	164900	23684785	4655	4655	4655	4655	0
217	20240220	164800	23684785	4655	4655	4655	4655	0
218	20240220	164700	23684785	4655	4655	4655	4655	0
219	20240220	164600	23684785	4655	4655	4655	4655	0
220	20240220	164500	23684785	4655	4655	4655	4655	0
221	20240220	164400	23684785	4655	4655	4655	4655	0
222	20240220	164300	23684785	4655	4655	4655	4655	0
223	20240220	164200	23684785	4655	4655	4655	4655	0
224	20240220	164100	23684785	4655	4655	4655	4655	0
225	20240220	164000	23684785	4655	4655	4655	4655	0
226	20240220	163900	23684785	4655	4655	4655	4655	0
227	20240220	163800	23684785	4655	4655	4655	4655	0
228	20240220	163700	23684785	4655	4655	4655	4655	0
229	20240220	163600	23684785	4655	4655	4655	4655	0
230	20240220	163500	23684785	4655	4655	4655	4655	0
231	20240220	163400	23684785	4655	4655	4655	4655	0
232	20240220	163300	23684785	4655	4655	4655	4655	0
233	20240220	163200	23684785	4655	4655	4655	4655	0
234	20240220	163100	23684785	4655	4655	4655	4655	0
235	20240220	163000	23684785	4655	4655	4655	4655	0
236	20240220	162900	23684785	4655	4655	4655	4655	0
237	20240220	162800	23684785	4655	4655	4655	4655	0
238	20240220	162700	23684785	4655	4655	4655	4655	0
239	20240220	162600	23684785	4655	4655	4655	4655	0
240	20240220	162500	23684785	4655	4655	4655	4655	0
241	20240220	162400	23684785	4655	4655	4655	4655	0
242	20240220	162300	23684785	4655	4655	4655	4655	208
243	20240220	162200	23684785	4655	4655	4655	4655	0
244	20240220	162100	23684785	4655	4655	4655	4655	0
245	20240220	162000	23684785	4655	4655	4655	4655	0
246	20240220	161900	23684785	4655	4655	4655	4655	0
247	20240220	161800	23684785	4655	4655	4655	4655	0
248	20240220	161700	23684785	4655	4655	4655	4655	0
249	20240220	161600	23684785	4655	4655	4655	4655	0
250	20240220	161500	23684785	4655	4655	4655	4655	0
251	20240220	161400	23684785	4655	4655	4655	4655	0
252	20240220	161300	23684785	4655	4655	4655	4655	0
253	20240220	161200	23684785	4655	4655	4655	4655	0
254	20240220	161100	23684785	4655	4655	4655	4655	0
255	20240220	161000	23684785	4655	4655	4655	4655	0
256	20240220	160900	23684785	4655	4655	4655	4655	0
257	20240220	160800	23684785	4655	4655	4655	4655	0
258	20240220	160700	23684785	4655	4655	4655	4655	0
259	20240220	160600	23684785	4655	4655	4655	4655	0
260	20240220	160500	23684785	4655	4655	4655	4655	0
261	20240220	160400	23684785	4655	4655	4655	4655	0
262	20240220	160300	23684785	4655	4655	4655	4655	0
263	20240220	160200	23684785	4655	4655	4655	4655	0
264	20240220	160100	23684785	4655	4655	4655	4655	0
265	20240220	160000	23684785	4655	4655	4655	4655	0
266	20240220	155900	23684785	4655	4655	4655	4655	0
267	20240220	155800	23684785	4655	4655	4655	4655	0
268	20240220	155700	23684785	4655	4655	4655	4655	0
269	20240220	155600	23684785	4655	4655	4655	4655	0
270	20240220	155500	23684785	4655	4655	4655	4655	0
271	20240220	155400	23684785	4655	4655	4655	4655	0
272	20240220	155300	23684785	4655	4655	4655	4655	208
273	20240220	155200	23684785	4655	4655	4655	4655	0
274	20240220	155100	23684785	4655	4655	4655	4655	0
275	20240220	155000	23684785	4655	4655	4655	4655	0
276	20240220	154900	23684785	4655	4655	4655	4655	0
277	20240220	154800	23684785	4655	4655	4655	4655	0
278	20240220	154700	23684785	4655	4655	4655	4655	0
279	20240220	154600	23684785	4655	4655	4655	4655	0
280	20240220	154500	23684785	4655	4655	4655	4655	0
281	20240220	154400	23684785	4655	4655	4655	4655	0
282	20240220	154300	23684785	4655	4655	4655	4655	0
283	20240220	154200	23684785	4655	4655	4655	4655	0
284	20240220	154100	23684785	4655	4655	4655	4655	0
285	20240220	154000	23684785	4655	4655	4655	4655	0
286	20240220	153900	23684785	4655	4655	4655	4655	0
287	20240220	153800	23684785	4655	4655	4655	4655	0
288	20240220	153700	23684785	4655	4655	4655	4655	0
289	20240220	153600	23684785	4655	4655	4655	4655	0
290	20240220	153500	23684785	4655	4655	4655	4655	0
291	20240220	153400	23684785	4655	4655	4655	4655	0
292	20240220	153300	23684785	4655	4655	4655	4655	0
293	20240220	153200	23684785	4655	4655	4655	4655	0
294	20240220	153100	23684785	4655	4655	4655	4655	0
295	20240220	153000	23684785	4655	4655	4655	4655	208
296	20240220	152900	22716545	4655	4655	4655	4655	0
297	20240220	152800	22716545	4655	4655	4655	4655	0
298	20240220	152700	22716545	4655	4655	4655	4655	0
299	20240220	152600	22716545	4655	4655	4655	4655	0
300	20240220	152500	22716545	4655	4655	4655	4655	0
301	20240220	152400	22716545	4655	4655	4655	4655	0
302	20240220	152300	22716545	4655	4655	4655	4655	0
303	20240220	152200	22716545	4655	4655	4655	4655	0
304	20240220	152100	22716545	4655	4655	4655	4655	0
305	20240220	152000	22716545	4655	4655	4655	4655	0
306	20240220	151900	22716545	4655	4655	4655	4655	0
307	20240220	151800	22716545	4655	4655	4655	4655	0
308	20240220	151700	22716545	4655	4655	4655	4655	0
309	20240220	151600	22716545	4655	4655	4655	4655	0
310	20240220	151500	22716545	4655	4655	4655	4655	0
311	20240220	151400	22716545	4655	4655	4655	4655	0
312	20240220	151300	22716545	4655	4655	4655	4655	0
313	20240220	151200	22716545	4655	4655	4655	4655	350
314	20240220	151100	21087295	4655	4655	4655	4655	0
315	20240220	151000	21087295	4655	4655	4655	4655	50
316	20240220	150900	20854545	4655	4655	4655	4655	0
317	20240220	150800	20854545	4655	4655	4655	4655	0
318	20240220	150700	20854545	4655	4655	4655	4655	181
319	20240220	150600	20011990	4655	4655	4655	4655	0
320	20240220	150500	20011990	4655	4655	4655	4655	0
321	20240220	150400	20011990	4655	4655	4655	4655	0
322	20240220	150300	20011990	4655	4655	4655	4655	0
323	20240220	150200	20011990	4655	4655	4655	4655	0
324	20240220	150100	20011990	4655	4655	4655	4655	0
325	20240220	150000	20011990	4655	4655	4655	4655	200
326	20240220	145900	19080990	4655	4655	4655	4655	289
327	20240220	145800	17735695	4655	4655	4655	4655	0
328	20240220	145700	17735695	4655	4655	4655	4655	0
329	20240220	145600	17735695	4655	4655	4655	4655	0
330	20240220	145500	17735695	4655	4655	4655	4655	0
331	20240220	145400	17735695	4655	4655	4655	4655	0
332	20240220	145300	17735695	4655	4655	4655	4655	0
333	20240220	145200	17735695	4655	4655	4655	4655	0
334	20240220	145100	17735695	4655	4655	4655	4655	8
335	20240220	145000	17698455	4655	4655	4655	4655	0
336	20240220	144900	17698455	4655	4655	4655	4655	0
337	20240220	144800	17698455	4655	4655	4655	4655	0
338	20240220	144700	17698455	4655	4655	4655	4655	0
339	20240220	144600	17698455	4655	4655	4655	4655	0
340	20240220	144500	17698455	4655	4655	4655	4655	0
341	20240220	144400	17698455	4655	4655	4655	4655	0
342	20240220	144300	17698455	4655	4655	4655	4655	0
343	20240220	144200	17698455	4655	4655	4655	4655	0
344	20240220	144100	17698455	4655	4655	4655	4655	0
345	20240220	144000	17698455	4655	4655	4655	4655	1
346	20240220	143900	17693800	4605	4605	4605	4605	0
347	20240220	143800	17693800	4605	4605	4605	4605	0
348	20240220	143700	17693800	4605	4605	4605	4605	0
349	20240220	143600	17693800	4605	4610	4610	4605	1500
350	20240220	143500	10785110	4655	4655	4655	4655	0
351	20240220	143400	10785110	4655	4655	4655	4655	0
352	20240220	143300	10785110	4655	4655	4655	4655	0
353	20240220	143200	10785110	4655	4655	4655	4655	0
354	20240220	143100	10785110	4655	4655	4655	4655	0
355	20240220	143000	10785110	4655	4655	4655	4655	0
356	20240220	142900	10785110	4655	4655	4655	4655	0
357	20240220	142800	10785110	4655	4655	4655	4655	124
358	20240220	142700	10207890	4655	4655	4655	4655	0
359	20240220	142600	10207890	4655	4655	4655	4655	0
360	20240220	142500	10207890	4655	4655	4655	4655	0
361	20240220	142400	10207890	4655	4655	4655	4655	0
362	20240220	142300	10207890	4655	4655	4655	4655	0
363	20240220	142200	10207890	4655	4655	4655	4655	0
364	20240220	142100	10207890	4655	4655	4655	4655	0
365	20240220	142000	10207890	4655	4655	4655	4655	0
366	20240220	141900	10207890	4655	4655	4655	4655	0
367	20240220	141800	10207890	4655	4655	4655	4655	76
368	20240220	141700	9854110	4655	4655	4655	4655	0
369	20240220	141600	9854110	4655	4655	4655	4655	0
370	20240220	141500	9854110	4655	4655	4655	4655	0
371	20240220	141400	9854110	4655	4655	4655	4655	0
372	20240220	141300	9854110	4655	4655	4655	4655	0
373	20240220	141200	9854110	4655	4655	4655	4655	0
374	20240220	141100	9854110	4655	4655	4655	4655	0
375	20240220	141000	9854110	4655	4655	4655	4655	0
376	20240220	140900	9854110	4655	4655	4655	4655	0
377	20240220	140800	9854110	4655	4655	4655	4655	0
378	20240220	140700	9854110	4655	4655	4655	4655	0
379	20240220	140600	9854110	4655	4655	4655	4655	0
380	20240220	140500	9854110	4655	4655	4655	4655	0
381	20240220	140400	9854110	4655	4655	4655	4655	0
382	20240220	140300	9854110	4655	4655	4655	4655	0
383	20240220	140200	9854110	4655	4655	4655	4655	0
384	20240220	140100	9854110	4655	4655	4655	4655	0
385	20240220	140000	9854110	4655	4655	4655	4655	0
386	20240220	135900	9854110	4655	4655	4655	4655	0
387	20240220	135800	9854110	4655	4655	4655	4655	0
388	20240220	135700	9854110	4655	4655	4655	4655	0
389	20240220	135600	9854110	4655	4655	4655	4655	0
390	20240220	135500	9854110	4655	4655	4655	4655	0
391	20240220	135400	9854110	4655	4655	4655	4655	0
392	20240220	135300	9854110	4655	4655	4655	4655	0
393	20240220	135200	9854110	4655	4655	4655	4655	0
394	20240220	135100	9854110	4655	4655	4655	4655	0
395	20240220	135000	9854110	4655	4655	4655	4655	0
396	20240220	134900	9854110	4655	4655	4655	4655	0
397	20240220	134800	9854110	4655	4655	4655	4655	0
398	20240220	134700	9854110	4655	4655	4655	4655	0
399	20240220	134600	9854110	4655	4655	4655	4655	0
400	20240220	134500	9854110	4655	4655	4655	4655	0
401	20240220	134400	9854110	4655	4655	4655	4655	0
402	20240220	134300	9854110	4655	4655	4655	4655	0
403	20240220	134200	9854110	4655	4655	4655	4655	0
404	20240220	134100	9854110	4655	4655	4655	4655	0
405	20240220	134000	9854110	4655	4655	4655	4655	0
406	20240220	133900	9854110	4655	4655	4655	4655	0
407	20240220	133800	9854110	4655	4655	4655	4655	0
408	20240220	133700	9854110	4655	4655	4655	4655	0
409	20240220	133600	9854110	4655	4655	4655	4655	0
410	20240220	133500	9854110	4655	4655	4655	4655	0
411	20240220	133400	9854110	4655	4655	4655	4655	0
412	20240220	133300	9854110	4655	4655	4655	4655	0
413	20240220	133200	9854110	4655	4655	4655	4655	0
414	20240220	133100	9854110	4655	4655	4655	4655	0
415	20240220	133000	9854110	4655	4655	4655	4655	0
416	20240220	132900	9854110	4655	4655	4655	4655	0
417	20240220	132800	9854110	4655	4655	4655	4655	0
418	20240220	132700	9854110	4655	4655	4655	4655	0
419	20240220	132600	9854110	4655	4655	4655	4655	0
420	20240220	132500	9854110	4655	4655	4655	4655	0
421	20240220	132400	9854110	4655	4655	4655	4655	0
422	20240220	132300	9854110	4655	4655	4655	4655	0
423	20240220	132200	9854110	4655	4655	4655	4655	1
424	20240220	132100	9849455	4655	4655	4655	4655	0
425	20240220	132000	9849455	4655	4655	4655	4655	0
426	20240220	131900	9849455	4655	4655	4655	4655	0
427	20240220	131800	9849455	4655	4655	4655	4655	0
428	20240220	131700	9849455	4655	4655	4655	4655	0
429	20240220	131600	9849455	4655	4655	4655	4655	1
430	20240220	131500	9844800	4655	4655	4655	4655	50
431	20240220	131400	9612050	4655	4655	4655	4655	0
432	20240220	131300	9612050	4655	4655	4655	4655	0
433	20240220	131200	9612050	4655	4655	4655	4655	0
434	20240220	131100	9612050	4655	4655	4655	4655	0
435	20240220	131000	9612050	4655	4655	4655	4655	0
436	20240220	130900	9612050	4655	4655	4655	4655	0
437	20240220	130800	9612050	4655	4655	4655	4655	0
438	20240220	130700	9612050	4655	4655	4655	4655	11
439	20240220	130600	9560845	4655	4655	4655	4655	0
440	20240220	130500	9560845	4655	4655	4655	4655	0
441	20240220	130400	9560845	4655	4655	4655	4655	0
442	20240220	130300	9560845	4655	4655	4655	4655	0
443	20240220	130200	9560845	4655	4655	4655	4655	0
444	20240220	130100	9560845	4655	4655	4655	4655	0
445	20240220	130000	9560845	4655	4655	4655	4655	0
446	20240220	125900	9560845	4655	4655	4655	4655	0
447	20240220	125800	9560845	4655	4655	4655	4655	0
448	20240220	125700	9560845	4655	4655	4655	4655	0
449	20240220	125600	9560845	4655	4655	4655	4655	0
450	20240220	125500	9560845	4655	4655	4655	4655	0
451	20240220	125400	9560845	4655	4655	4655	4655	0
452	20240220	125300	9560845	4655	4655	4655	4655	1
453	20240220	125200	9556190	4610	4610	4610	4610	0
454	20240220	125100	9556190	4610	4610	4610	4610	0
455	20240220	125000	9556190	4610	4610	4610	4610	0
456	20240220	124900	9556190	4610	4610	4610	4610	0
457	20240220	124800	9556190	4610	4610	4610	4610	0
458	20240220	124700	9556190	4610	4610	4610	4610	0
459	20240220	124600	9556190	4610	4610	4610	4610	0
460	20240220	124500	9556190	4610	4610	4610	4610	0
461	20240220	124400	9556190	4610	4610	4610	4610	0
462	20240220	124300	9556190	4610	4610	4610	4610	0
463	20240220	124200	9556190	4610	4610	4610	4610	0
464	20240220	124100	9556190	4610	4610	4610	4610	0
465	20240220	124000	9556190	4610	4610	4610	4610	0
466	20240220	123900	9556190	4610	4620	4620	4610	232
467	20240220	123800	8485550	4660	4660	4660	4660	0
468	20240220	123700	8485550	4660	4660	4660	4660	0
469	20240220	123600	8485550	4660	4660	4660	4660	0
470	20240220	123500	8485550	4660	4660	4660	4660	0
471	20240220	123400	8485550	4660	4660	4660	4660	0
472	20240220	123300	8485550	4660	4660	4660	4660	0
473	20240220	123200	8485550	4660	4660	4660	4660	0
474	20240220	123100	8485550	4660	4660	4660	4660	0
475	20240220	123000	8485550	4660	4660	4660	4660	0
476	20240220	122900	8485550	4660	4660	4660	4660	0
477	20240220	122800	8485550	4660	4660	4660	4660	0
478	20240220	122700	8485550	4660	4660	4660	4660	0
479	20240220	122600	8485550	4660	4660	4660	4660	0
480	20240220	122500	8485550	4660	4660	4660	4660	0
481	20240220	122400	8485550	4660	4660	4660	4660	0
482	20240220	122300	8485550	4660	4660	4660	4660	0
483	20240220	122200	8485550	4660	4660	4660	4660	0
484	20240220	122100	8485550	4660	4660	4660	4660	0
485	20240220	122000	8485550	4660	4660	4660	4660	0
486	20240220	121900	8485550	4660	4660	4660	4660	0
487	20240220	121800	8485550	4660	4660	4660	4660	0
488	20240220	121700	8485550	4660	4660	4660	4660	0
489	20240220	121600	8485550	4660	4660	4660	4660	0
490	20240220	121500	8485550	4660	4660	4660	4660	0
491	20240220	121400	8485550	4660	4660	4660	4660	0
492	20240220	121300	8485550	4660	4660	4660	4660	0
493	20240220	121200	8485550	4660	4660	4660	4660	0
494	20240220	121100	8485550	4660	4660	4660	4660	0
495	20240220	121000	8485550	4660	4660	4660	4660	0
496	20240220	120900	8485550	4660	4660	4660	4660	0
497	20240220	120800	8485550	4660	4660	4660	4660	0
498	20240220	120700	8485550	4660	4660	4660	4660	0
499	20240220	120600	8485550	4660	4660	4660	4660	0
500	20240220	120500	8485550	4660	4660	4660	4660	0
501	20240220	120400	8485550	4660	4660	4660	4660	0
502	20240220	120300	8485550	4660	4660	4660	4660	0
503	20240220	120200	8485550	4660	4660	4660	4660	0
504	20240220	120100	8485550	4660	4660	4660	4660	0
505	20240220	120000	8485550	4660	4660	4660	4660	0
506	20240220	115900	8485550	4660	4660	4660	4660	0
507	20240220	115800	8485550	4660	4660	4660	4660	0
508	20240220	115700	8485550	4660	4660	4660	4660	0
509	20240220	115600	8485550	4660	4660	4660	4660	0
510	20240220	115500	8485550	4660	4660	4660	4660	0
511	20240220	115400	8485550	4660	4660	4660	4660	0
512	20240220	115300	8485550	4660	4660	4660	4660	0
513	20240220	115200	8485550	4660	4660	4660	4660	0
514	20240220	115100	8485550	4660	4660	4660	4660	0
515	20240220	115000	8485550	4660	4660	4660	4660	0
516	20240220	114900	8485550	4660	4660	4660	4660	0
517	20240220	114800	8485550	4660	4660	4660	4660	0
518	20240220	114700	8485550	4660	4660	4660	4660	0
519	20240220	114600	8485550	4660	4660	4660	4660	0
520	20240220	114500	8485550	4660	4660	4660	4660	0
521	20240220	114400	8485550	4660	4660	4660	4660	0
522	20240220	114300	8485550	4660	4660	4660	4660	0
523	20240220	114200	8485550	4660	4660	4660	4660	0
524	20240220	114100	8485550	4660	4660	4660	4660	0
525	20240220	114000	8485550	4660	4660	4660	4660	0
526	20240220	113900	8485550	4660	4660	4660	4660	0
527	20240220	113800	8485550	4660	4660	4660	4660	0
528	20240220	113700	8485550	4660	4660	4660	4660	0
529	20240220	113600	8485550	4660	4660	4660	4660	0
530	20240220	113500	8485550	4660	4660	4660	4660	0
531	20240220	113400	8485550	4660	4660	4660	4660	0
532	20240220	113300	8485550	4660	4660	4660	4660	0
533	20240220	113200	8485550	4660	4660	4660	4660	0
534	20240220	113100	8485550	4660	4660	4660	4660	0
535	20240220	113000	8485550	4660	4660	4660	4660	0
536	20240220	112900	8485550	4660	4660	4660	4660	0
537	20240220	112800	8485550	4660	4660	4660	4660	0
538	20240220	112700	8485550	4660	4660	4660	4660	0
539	20240220	112600	8485550	4660	4660	4660	4660	55
540	20240220	112500	8229250	4660	4660	4660	4660	0
541	20240220	112400	8229250	4660	4660	4660	4660	0
542	20240220	112300	8229250	4660	4660	4660	4660	35
543	20240220	112200	8066150	4660	4660	4660	4660	0
544	20240220	112100	8066150	4660	4660	4660	4660	0
545	20240220	112000	8066150	4660	4660	4660	4660	0
546	20240220	111900	8066150	4660	4660	4660	4660	0
547	20240220	111800	8066150	4660	4660	4660	4660	0
548	20240220	111700	8066150	4660	4660	4660	4660	0
549	20240220	111600	8066150	4660	4660	4660	4660	0
550	20240220	111500	8066150	4660	4660	4660	4660	0
551	20240220	111400	8066150	4660	4660	4660	4660	0
552	20240220	111300	8066150	4660	4660	4660	4660	0
553	20240220	111200	8066150	4660	4660	4660	4660	0
554	20240220	111100	8066150	4660	4655	4660	4655	202
555	20240220	111000	7125100	4660	4660	4660	4660	0
556	20240220	110900	7125100	4660	4660	4660	4660	0
557	20240220	110800	7125100	4660	4660	4660	4660	0
558	20240220	110700	7125100	4660	4660	4660	4660	0
559	20240220	110600	7125100	4660	4660	4660	4660	0
560	20240220	110500	7125100	4660	4660	4660	4660	0
561	20240220	110400	7125100	4660	4660	4660	4660	2
562	20240220	110300	7115780	4610	4610	4610	4610	0
563	20240220	110200	7115780	4610	4610	4610	4610	0
564	20240220	110100	7115780	4610	4610	4610	4610	0
565	20240220	110000	7115780	4610	4610	4610	4610	0
566	20240220	105900	7115780	4610	4610	4610	4610	0
567	20240220	105800	7115780	4610	4610	4610	4610	0
568	20240220	105700	7115780	4610	4610	4610	4610	0
569	20240220	105600	7115780	4610	4610	4610	4610	0
570	20240220	105500	7115780	4610	4610	4610	4610	0
571	20240220	105400	7115780	4610	4610	4610	4610	0
572	20240220	105300	7115780	4610	4610	4610	4610	0
573	20240220	105200	7115780	4610	4610	4610	4610	0
574	20240220	105100	7115780	4610	4610	4610	4610	0
575	20240220	105000	7115780	4610	4610	4610	4610	0
576	20240220	104900	7115780	4610	4610	4610	4610	0
577	20240220	104800	7115780	4610	4610	4610	4610	0
578	20240220	104700	7115780	4610	4620	4620	4610	250
579	20240220	104600	5963180	4665	4665	4665	4665	0
580	20240220	104500	5963180	4665	4665	4665	4665	0
581	20240220	104400	5963180	4665	4665	4665	4665	0
582	20240220	104300	5963180	4665	4665	4665	4665	8
583	20240220	104200	5925860	4665	4665	4665	4665	0
584	20240220	104100	5925860	4665	4665	4665	4665	0
585	20240220	104000	5925860	4665	4665	4665	4665	0
586	20240220	103900	5925860	4665	4660	4665	4660	200
587	20240220	103800	4993190	4660	4660	4660	4660	0
588	20240220	103700	4993190	4660	4660	4660	4660	0
589	20240220	103600	4993190	4660	4660	4660	4660	0
590	20240220	103500	4993190	4660	4660	4660	4660	0
591	20240220	103400	4993190	4660	4660	4660	4660	0
592	20240220	103300	4993190	4660	4660	4660	4660	0
593	20240220	103200	4993190	4660	4660	4660	4660	0
594	20240220	103100	4993190	4660	4660	4660	4660	0
595	20240220	103000	4993190	4660	4660	4660	4660	0
596	20240220	102900	4993190	4660	4660	4660	4660	0
597	20240220	102800	4993190	4660	4660	4660	4660	0
598	20240220	102700	4993190	4660	4660	4660	4660	0
599	20240220	102600	4993190	4660	4660	4660	4660	0
600	20240220	102500	4993190	4660	4660	4660	4660	0
601	20240220	102400	4993190	4660	4660	4660	4660	0
602	20240220	102300	4993190	4660	4660	4660	4660	0
603	20240220	102200	4993190	4660	4660	4660	4660	0
604	20240220	102100	4993190	4660	4660	4660	4660	0
605	20240220	102000	4993190	4660	4660	4660	4660	0
606	20240220	101900	4993190	4660	4660	4660	4660	0
607	20240220	101800	4993190	4660	4660	4660	4660	14
608	20240220	101700	4927950	4660	4660	4660	4660	0
609	20240220	101600	4927950	4660	4660	4660	4660	20
610	20240220	101500	4834750	4630	4630	4630	4630	0
611	20240220	101400	4834750	4630	4630	4630	4630	0
612	20240220	101300	4834750	4630	4630	4630	4630	0
613	20240220	101200	4834750	4630	4630	4630	4630	0
614	20240220	101100	4834750	4630	4630	4630	4630	0
615	20240220	101000	4834750	4630	4630	4630	4630	0
616	20240220	100900	4834750	4630	4645	4645	4630	200
617	20240220	100800	3907250	4650	4650	4650	4650	0
618	20240220	100700	3907250	4650	4650	4650	4650	0
619	20240220	100600	3907250	4650	4650	4650	4650	0
620	20240220	100500	3907250	4650	4650	4650	4650	0
621	20240220	100400	3907250	4650	4650	4650	4650	0
622	20240220	100300	3907250	4650	4650	4650	4650	0
623	20240220	100200	3907250	4650	4650	4650	4650	5
624	20240220	100100	3884000	4650	4650	4650	4650	0
625	20240220	100000	3884000	4650	4650	4650	4650	0
626	20240220	095900	3884000	4650	4650	4650	4650	0
627	20240220	095800	3884000	4650	4650	4650	4650	0
628	20240220	095700	3884000	4650	4650	4650	4650	0
629	20240220	095600	3884000	4650	4650	4650	4650	0
630	20240220	095500	3884000	4650	4650	4650	4650	0
631	20240220	095400	3884000	4650	4650	4650	4650	0
632	20240220	095300	3884000	4650	4650	4650	4650	0
633	20240220	095200	3884000	4650	4650	4650	4650	0
634	20240220	095100	3884000	4650	4650	4650	4650	0
635	20240220	095000	3884000	4650	4650	4650	4650	0
636	20240220	094900	3884000	4650	4650	4650	4650	0
637	20240220	094800	3884000	4650	4650	4650	4650	0
638	20240220	094700	3884000	4650	4650	4650	4650	0
639	20240220	094600	3884000	4650	4650	4650	4650	0
640	20240220	094500	3884000	4650	4650	4650	4650	0
641	20240220	094400	3884000	4650	4650	4650	4650	0
642	20240220	094300	3884000	4650	4650	4650	4650	0
643	20240220	094200	3884000	4650	4650	4650	4650	0
644	20240220	094100	3884000	4650	4650	4650	4650	0
645	20240220	094000	3884000	4650	4650	4650	4650	0
646	20240220	093900	3884000	4650	4650	4650	4650	0
647	20240220	093800	3884000	4650	4650	4650	4650	0
648	20240220	093700	3884000	4650	4650	4650	4650	0
649	20240220	093600	3884000	4650	4650	4650	4650	0
650	20240220	093500	3884000	4650	4650	4650	4650	0
651	20240220	093400	3884000	4650	4650	4650	4650	0
652	20240220	093300	3884000	4650	4650	4650	4650	0
653	20240220	093200	3884000	4650	4650	4650	4650	59
654	20240220	093100	3609650	4650	4640	4650	4640	741
655	20240220	093000	167495	4605	4605	4605	4605	0
656	20240220	092900	167495	4605	4605	4605	4605	0
657	20240220	092800	167495	4605	4605	4605	4605	0
658	20240220	092700	167495	4605	4605	4605	4605	0
659	20240220	092600	167495	4605	4605	4605	4605	0
660	20240220	092500	167495	4605	4605	4605	4605	0
661	20240220	092400	167495	4605	4605	4605	4605	0
662	20240220	092300	167495	4605	4605	4605	4605	0
663	20240220	092200	167495	4605	4605	4605	4605	0
664	20240220	092100	167495	4605	4605	4605	4605	0
665	20240220	092000	167495	4605	4605	4605	4605	0
666	20240220	091900	167495	4605	4605	4605	4605	10
667	20240220	091800	121445	4645	4645	4645	4645	0
668	20240220	091700	121445	4645	4645	4645	4645	0
669	20240220	091600	121445	4645	4645	4645	4645	0
670	20240220	091500	121445	4645	4645	4645	4645	0
671	20240220	091400	121445	4645	4645	4645	4645	0
672	20240220	091300	121445	4645	4645	4645	4645	0
673	20240220	091200	121445	4645	4645	4645	4645	0
674	20240220	091100	121445	4645	4645	4645	4645	0
675	20240220	091000	121445	4645	4645	4645	4645	0
676	20240220	090900	121445	4645	4645	4645	4645	0
677	20240220	090800	121445	4645	4645	4645	4645	0
678	20240220	090700	121445	4645	4645	4645	4645	0
679	20240220	090600	121445	4645	4645	4645	4645	0
680	20240220	090500	121445	4645	4645	4645	4645	1
681	20240220	090400	116800	4600	4600	4600	4600	0
682	20240220	090300	116800	4600	4600	4600	4600	5
683	20240220	090200	93800	4650	4650	4650	4650	0
684	20240220	090100	93800	4650	4650	4650	4650	0
685	20240220	090000	93800	4650	4705	4705	4650	20