KissMeData/094800/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	200000	85718245	4155	4155	4155	4155	2140
3	20240215	195900	85718245	4155	4155	4155	4155	0
4	20240215	195800	85718245	4155	4155	4155	4155	0
5	20240215	195700	85718245	4155	4155	4155	4155	0
6	20240215	195600	85718245	4155	4155	4155	4155	0
7	20240215	195500	85718245	4155	4155	4155	4155	0
8	20240215	195400	85718245	4155	4155	4155	4155	0
9	20240215	195300	85718245	4155	4155	4155	4155	0
10	20240215	195200	85718245	4155	4155	4155	4155	0
11	20240215	195100	85718245	4155	4155	4155	4155	0
12	20240215	195000	85718245	4155	4155	4155	4155	0
13	20240215	194900	85718245	4155	4155	4155	4155	0
14	20240215	194800	85718245	4155	4155	4155	4155	0
15	20240215	194700	85718245	4155	4155	4155	4155	0
16	20240215	194600	85718245	4155	4155	4155	4155	0
17	20240215	194500	85718245	4155	4155	4155	4155	0
18	20240215	194400	85718245	4155	4155	4155	4155	0
19	20240215	194300	85718245	4155	4155	4155	4155	0
20	20240215	194200	85718245	4155	4155	4155	4155	0
21	20240215	194100	85718245	4155	4155	4155	4155	0
22	20240215	194000	85718245	4155	4155	4155	4155	0
23	20240215	193900	85718245	4155	4155	4155	4155	0
24	20240215	193800	85718245	4155	4155	4155	4155	0
25	20240215	193700	85718245	4155	4155	4155	4155	0
26	20240215	193600	85718245	4155	4155	4155	4155	0
27	20240215	193500	85718245	4155	4155	4155	4155	0
28	20240215	193400	85718245	4155	4155	4155	4155	0
29	20240215	193300	85718245	4155	4155	4155	4155	0
30	20240215	193200	85718245	4155	4155	4155	4155	0
31	20240215	193100	85718245	4155	4155	4155	4155	0
32	20240215	193000	85718245	4155	4155	4155	4155	2140
33	20240215	192900	85718245	4155	4155	4155	4155	0
34	20240215	192800	85718245	4155	4155	4155	4155	0
35	20240215	192700	85718245	4155	4155	4155	4155	0
36	20240215	192600	85718245	4155	4155	4155	4155	0
37	20240215	192500	85718245	4155	4155	4155	4155	0
38	20240215	192400	85718245	4155	4155	4155	4155	0
39	20240215	192300	85718245	4155	4155	4155	4155	0
40	20240215	192200	85718245	4155	4155	4155	4155	0
41	20240215	192100	85718245	4155	4155	4155	4155	0
42	20240215	192000	85718245	4155	4155	4155	4155	0
43	20240215	191900	85718245	4155	4155	4155	4155	0
44	20240215	191800	85718245	4155	4155	4155	4155	0
45	20240215	191700	85718245	4155	4155	4155	4155	0
46	20240215	191600	85718245	4155	4155	4155	4155	0
47	20240215	191500	85718245	4155	4155	4155	4155	0
48	20240215	191400	85718245	4155	4155	4155	4155	0
49	20240215	191300	85718245	4155	4155	4155	4155	0
50	20240215	191200	85718245	4155	4155	4155	4155	0
51	20240215	191100	85718245	4155	4155	4155	4155	0
52	20240215	191000	85718245	4155	4155	4155	4155	0
53	20240215	190900	85718245	4155	4155	4155	4155	0
54	20240215	190800	85718245	4155	4155	4155	4155	0
55	20240215	190700	85718245	4155	4155	4155	4155	0
56	20240215	190600	85718245	4155	4155	4155	4155	0
57	20240215	190500	85718245	4155	4155	4155	4155	0
58	20240215	190400	85718245	4155	4155	4155	4155	0
59	20240215	190300	85718245	4155	4155	4155	4155	0
60	20240215	190200	85718245	4155	4155	4155	4155	0
61	20240215	190100	85718245	4155	4155	4155	4155	0
62	20240215	190000	85718245	4155	4155	4155	4155	2140
63	20240215	185900	85718245	4155	4155	4155	4155	0
64	20240215	185800	85718245	4155	4155	4155	4155	0
65	20240215	185700	85718245	4155	4155	4155	4155	0
66	20240215	185600	85718245	4155	4155	4155	4155	0
67	20240215	185500	85718245	4155	4155	4155	4155	0
68	20240215	185400	85718245	4155	4155	4155	4155	0
69	20240215	185300	85718245	4155	4155	4155	4155	0
70	20240215	185200	85718245	4155	4155	4155	4155	0
71	20240215	185100	85718245	4155	4155	4155	4155	0
72	20240215	185000	85718245	4155	4155	4155	4155	0
73	20240215	184900	85718245	4155	4155	4155	4155	0
74	20240215	184800	85718245	4155	4155	4155	4155	0
75	20240215	184700	85718245	4155	4155	4155	4155	0
76	20240215	184600	85718245	4155	4155	4155	4155	0
77	20240215	184500	85718245	4155	4155	4155	4155	0
78	20240215	184400	85718245	4155	4155	4155	4155	0
79	20240215	184300	85718245	4155	4155	4155	4155	0
80	20240215	184200	85718245	4155	4155	4155	4155	0
81	20240215	184100	85718245	4155	4155	4155	4155	0
82	20240215	184000	85718245	4155	4155	4155	4155	0
83	20240215	183900	85718245	4155	4155	4155	4155	0
84	20240215	183800	85718245	4155	4155	4155	4155	0
85	20240215	183700	85718245	4155	4155	4155	4155	0
86	20240215	183600	85718245	4155	4155	4155	4155	0
87	20240215	183500	85718245	4155	4155	4155	4155	0
88	20240215	183400	85718245	4155	4155	4155	4155	0
89	20240215	183300	85718245	4155	4155	4155	4155	0
90	20240215	183200	85718245	4155	4155	4155	4155	0
91	20240215	183100	85718245	4155	4155	4155	4155	0
92	20240215	183000	85718245	4155	4155	4155	4155	2140
93	20240215	182900	85718245	4155	4155	4155	4155	0
94	20240215	182800	85718245	4155	4155	4155	4155	0
95	20240215	182700	85718245	4155	4155	4155	4155	0
96	20240215	182600	85718245	4155	4155	4155	4155	0
97	20240215	182500	85718245	4155	4155	4155	4155	0
98	20240215	182400	85718245	4155	4155	4155	4155	0
99	20240215	182300	85718245	4155	4155	4155	4155	0
100	20240215	182200	85718245	4155	4155	4155	4155	0
101	20240215	182100	85718245	4155	4155	4155	4155	0
102	20240215	182000	85718245	4155	4155	4155	4155	0
103	20240215	181900	85718245	4155	4155	4155	4155	0
104	20240215	181800	85718245	4155	4155	4155	4155	0
105	20240215	181700	85718245	4155	4155	4155	4155	0
106	20240215	181600	85718245	4155	4155	4155	4155	0
107	20240215	181500	85718245	4155	4155	4155	4155	0
108	20240215	181400	85718245	4155	4155	4155	4155	0
109	20240215	181300	85718245	4155	4155	4155	4155	0
110	20240215	181200	85718245	4155	4155	4155	4155	0
111	20240215	181100	85718245	4155	4155	4155	4155	0
112	20240215	181000	85718245	4155	4155	4155	4155	0
113	20240215	180900	85718245	4155	4155	4155	4155	0
114	20240215	180800	85718245	4155	4155	4155	4155	0
115	20240215	180700	85718245	4155	4155	4155	4155	0
116	20240215	180600	85718245	4155	4155	4155	4155	0
117	20240215	180500	85718245	4155	4155	4155	4155	0
118	20240215	180400	85718245	4155	4155	4155	4155	0
119	20240215	180300	85718245	4155	4155	4155	4155	0
120	20240215	180200	85718245	4155	4155	4155	4155	0
121	20240215	180100	85718245	4155	4155	4155	4155	0
122	20240215	180000	85718245	4155	4155	4155	4155	2140
123	20240215	175900	85718245	4155	4155	4155	4155	0
124	20240215	175800	85718245	4155	4155	4155	4155	0
125	20240215	175700	85718245	4155	4155	4155	4155	0
126	20240215	175600	85718245	4155	4155	4155	4155	0
127	20240215	175500	85718245	4155	4155	4155	4155	0
128	20240215	175400	85718245	4155	4155	4155	4155	0
129	20240215	175300	85718245	4155	4155	4155	4155	0
130	20240215	175200	85718245	4155	4155	4155	4155	0
131	20240215	175100	85718245	4155	4155	4155	4155	0
132	20240215	175000	85718245	4155	4155	4155	4155	0
133	20240215	174900	85718245	4155	4155	4155	4155	0
134	20240215	174800	85718245	4155	4155	4155	4155	0
135	20240215	174700	85718245	4155	4155	4155	4155	0
136	20240215	174600	85718245	4155	4155	4155	4155	0
137	20240215	174500	85718245	4155	4155	4155	4155	0
138	20240215	174400	85718245	4155	4155	4155	4155	0
139	20240215	174300	85718245	4155	4155	4155	4155	0
140	20240215	174200	85718245	4155	4155	4155	4155	0
141	20240215	174100	85718245	4155	4155	4155	4155	0
142	20240215	174000	85718245	4155	4155	4155	4155	0
143	20240215	173900	85718245	4155	4155	4155	4155	0
144	20240215	173800	85718245	4155	4155	4155	4155	0
145	20240215	173700	85718245	4155	4155	4155	4155	0
146	20240215	173600	85718245	4155	4155	4155	4155	0
147	20240215	173500	85718245	4155	4155	4155	4155	0
148	20240215	173400	85718245	4155	4155	4155	4155	0
149	20240215	173300	85718245	4155	4155	4155	4155	0
150	20240215	173200	85718245	4155	4155	4155	4155	0
151	20240215	173100	85718245	4155	4155	4155	4155	0
152	20240215	173000	85718245	4155	4155	4155	4155	2140
153	20240215	172900	85718245	4155	4155	4155	4155	0
154	20240215	172800	85718245	4155	4155	4155	4155	0
155	20240215	172700	85718245	4155	4155	4155	4155	0
156	20240215	172600	85718245	4155	4155	4155	4155	0
157	20240215	172500	85718245	4155	4155	4155	4155	0
158	20240215	172400	85718245	4155	4155	4155	4155	0
159	20240215	172300	85718245	4155	4155	4155	4155	0
160	20240215	172200	85718245	4155	4155	4155	4155	0
161	20240215	172100	85718245	4155	4155	4155	4155	0
162	20240215	172000	85718245	4155	4155	4155	4155	0
163	20240215	171900	85718245	4155	4155	4155	4155	0
164	20240215	171800	85718245	4155	4155	4155	4155	0
165	20240215	171700	85718245	4155	4155	4155	4155	0
166	20240215	171600	85718245	4155	4155	4155	4155	0
167	20240215	171500	85718245	4155	4155	4155	4155	0
168	20240215	171400	85718245	4155	4155	4155	4155	0
169	20240215	171300	85718245	4155	4155	4155	4155	0
170	20240215	171200	85718245	4155	4155	4155	4155	0
171	20240215	171100	85718245	4155	4155	4155	4155	0
172	20240215	171000	85718245	4155	4155	4155	4155	0
173	20240215	170900	85718245	4155	4155	4155	4155	0
174	20240215	170800	85718245	4155	4155	4155	4155	0
175	20240215	170700	85718245	4155	4155	4155	4155	0
176	20240215	170600	85718245	4155	4155	4155	4155	0
177	20240215	170500	85718245	4155	4155	4155	4155	0
178	20240215	170400	85718245	4155	4155	4155	4155	0
179	20240215	170300	85718245	4155	4155	4155	4155	0
180	20240215	170200	85718245	4155	4155	4155	4155	0
181	20240215	170100	85718245	4155	4155	4155	4155	0
182	20240215	170000	85718245	4155	4155	4155	4155	2140
183	20240215	165900	85718245	4155	4155	4155	4155	0
184	20240215	165800	85718245	4155	4155	4155	4155	0
185	20240215	165700	85718245	4155	4155	4155	4155	0
186	20240215	165600	85718245	4155	4155	4155	4155	0
187	20240215	165500	85718245	4155	4155	4155	4155	0
188	20240215	165400	85718245	4155	4155	4155	4155	0
189	20240215	165300	85718245	4155	4155	4155	4155	0
190	20240215	165200	85718245	4155	4155	4155	4155	0
191	20240215	165100	85718245	4155	4155	4155	4155	0
192	20240215	165000	85718245	4155	4155	4155	4155	0
193	20240215	164900	85718245	4155	4155	4155	4155	0
194	20240215	164800	85718245	4155	4155	4155	4155	0
195	20240215	164700	85718245	4155	4155	4155	4155	0
196	20240215	164600	85718245	4155	4155	4155	4155	0
197	20240215	164500	85718245	4155	4155	4155	4155	0
198	20240215	164400	85718245	4155	4155	4155	4155	0
199	20240215	164300	85718245	4155	4155	4155	4155	0
200	20240215	164200	85718245	4155	4155	4155	4155	0
201	20240215	164100	85718245	4155	4155	4155	4155	0
202	20240215	164000	85718245	4155	4155	4155	4155	0
203	20240215	163900	85718245	4155	4155	4155	4155	0
204	20240215	163800	85718245	4155	4155	4155	4155	0
205	20240215	163700	85718245	4155	4155	4155	4155	0
206	20240215	163600	85718245	4155	4155	4155	4155	0
207	20240215	163500	85718245	4155	4155	4155	4155	0
208	20240215	163400	85718245	4155	4155	4155	4155	0
209	20240215	163300	85718245	4155	4155	4155	4155	0
210	20240215	163200	85718245	4155	4155	4155	4155	0
211	20240215	163100	85718245	4155	4155	4155	4155	0
212	20240215	163000	85718245	4155	4155	4155	4155	2140
213	20240215	162900	85718245	4155	4155	4155	4155	0
214	20240215	162800	85718245	4155	4155	4155	4155	0
215	20240215	162700	85718245	4155	4155	4155	4155	0
216	20240215	162600	85718245	4155	4155	4155	4155	0
217	20240215	162500	85718245	4155	4155	4155	4155	0
218	20240215	162400	85718245	4155	4155	4155	4155	0
219	20240215	162300	85718245	4155	4155	4155	4155	0
220	20240215	162200	85718245	4155	4155	4155	4155	0
221	20240215	162100	85718245	4155	4155	4155	4155	0
222	20240215	162000	85718245	4155	4155	4155	4155	0
223	20240215	161900	85718245	4155	4155	4155	4155	0
224	20240215	161800	85718245	4155	4155	4155	4155	0
225	20240215	161700	85718245	4155	4155	4155	4155	0
226	20240215	161600	85718245	4155	4155	4155	4155	0
227	20240215	161500	85718245	4155	4155	4155	4155	0
228	20240215	161400	85718245	4155	4155	4155	4155	0
229	20240215	161300	85718245	4155	4155	4155	4155	0
230	20240215	161200	85718245	4155	4155	4155	4155	0
231	20240215	161100	85718245	4155	4155	4155	4155	0
232	20240215	161000	85718245	4155	4155	4155	4155	0
233	20240215	160900	85718245	4155	4155	4155	4155	0
234	20240215	160800	85718245	4155	4155	4155	4155	0
235	20240215	160700	85718245	4155	4155	4155	4155	0
236	20240215	160600	85718245	4155	4155	4155	4155	0
237	20240215	160500	85718245	4155	4155	4155	4155	0
238	20240215	160400	85718245	4155	4155	4155	4155	0
239	20240215	160300	85718245	4155	4155	4155	4155	0
240	20240215	160200	85718245	4155	4155	4155	4155	0
241	20240215	160100	85718245	4155	4155	4155	4155	0
242	20240215	160000	85718245	4155	4155	4155	4155	2140
243	20240215	155900	85718245	4155	4155	4155	4155	0
244	20240215	155800	85718245	4155	4155	4155	4155	0
245	20240215	155700	85718245	4155	4155	4155	4155	0
246	20240215	155600	85718245	4155	4155	4155	4155	0
247	20240215	155500	85718245	4155	4155	4155	4155	0
248	20240215	155400	85718245	4155	4155	4155	4155	0
249	20240215	155300	85718245	4155	4155	4155	4155	0
250	20240215	155200	85718245	4155	4155	4155	4155	0
251	20240215	155100	85718245	4155	4155	4155	4155	0
252	20240215	155000	85718245	4155	4155	4155	4155	0
253	20240215	154900	85718245	4155	4155	4155	4155	0
254	20240215	154800	85718245	4155	4155	4155	4155	0
255	20240215	154700	85718245	4155	4155	4155	4155	0
256	20240215	154600	85718245	4155	4155	4155	4155	0
257	20240215	154500	85718245	4155	4155	4155	4155	0
258	20240215	154400	85718245	4155	4155	4155	4155	0
259	20240215	154300	85718245	4155	4155	4155	4155	0
260	20240215	154200	85718245	4155	4155	4155	4155	0
261	20240215	154100	85718245	4155	4155	4155	4155	0
262	20240215	154000	85718245	4155	4155	4155	4155	0
263	20240215	153900	85718245	4155	4155	4155	4155	0
264	20240215	153800	85718245	4155	4155	4155	4155	0
265	20240215	153700	85718245	4155	4155	4155	4155	0
266	20240215	153600	85718245	4155	4155	4155	4155	0
267	20240215	153500	85718245	4155	4155	4155	4155	0
268	20240215	153400	85718245	4155	4155	4155	4155	0
269	20240215	153300	85718245	4155	4155	4155	4155	0
270	20240215	153200	85718245	4155	4155	4155	4155	0
271	20240215	153100	85718245	4155	4155	4155	4155	0
272	20240215	153000	85718245	4155	4155	4155	4155	4280
273	20240215	152900	76826545	4150	4150	4150	4150	0
274	20240215	152800	76826545	4150	4150	4150	4150	0
275	20240215	152700	76826545	4150	4150	4150	4150	0
276	20240215	152600	76826545	4150	4150	4150	4150	0
277	20240215	152500	76826545	4150	4150	4150	4150	0
278	20240215	152400	76826545	4150	4150	4150	4150	0
279	20240215	152300	76826545	4150	4150	4150	4150	0
280	20240215	152200	76826545	4150	4150	4150	4150	0
281	20240215	152100	76826545	4150	4150	4150	4150	0
282	20240215	152000	76826545	4150	4150	4150	4150	0
283	20240215	151900	76826545	4150	4150	4150	4150	1848
284	20240215	151800	69157345	4150	4150	4150	4150	1374
285	20240215	151700	63455245	4150	4150	4150	4150	1039
286	20240215	151600	59143395	4145	4145	4145	4145	0
287	20240215	151500	59143395	4145	4145	4145	4145	0
288	20240215	151400	59143395	4145	4145	4145	4145	0
289	20240215	151300	59143395	4145	4145	4145	4145	0
290	20240215	151200	59143395	4145	4145	4145	4145	0
291	20240215	151100	59143395	4145	4145	4145	4145	1000
292	20240215	151000	54998395	4145	4145	4145	4145	0
293	20240215	150900	54998395	4145	4145	4145	4145	0
294	20240215	150800	54998395	4145	4145	4145	4145	0
295	20240215	150700	54998395	4145	4150	4150	4145	371
296	20240215	150600	53460580	4150	4150	4150	4150	0
297	20240215	150500	53460580	4150	4150	4150	4150	0
298	20240215	150400	53460580	4150	4150	4150	4150	0
299	20240215	150300	53460580	4150	4150	4150	4150	0
300	20240215	150200	53460580	4150	4150	4150	4150	0
301	20240215	150100	53460580	4150	4150	4150	4150	0
302	20240215	150000	53460580	4150	4150	4150	4150	0
303	20240215	145900	53460580	4150	4150	4150	4150	0
304	20240215	145800	53460580	4150	4150	4150	4150	0
305	20240215	145700	53460580	4150	4150	4150	4150	35
306	20240215	145600	53315330	4145	4145	4145	4145	0
307	20240215	145500	53315330	4145	4145	4145	4145	0
308	20240215	145400	53315330	4145	4145	4145	4145	0
309	20240215	145300	53315330	4145	4145	4145	4145	0
310	20240215	145200	53315330	4145	4145	4145	4145	0
311	20240215	145100	53315330	4145	4145	4145	4145	0
312	20240215	145000	53315330	4145	4145	4145	4145	0
313	20240215	144900	53315330	4145	4145	4145	4145	0
314	20240215	144800	53315330	4145	4145	4145	4145	0
315	20240215	144700	53315330	4145	4145	4145	4145	0
316	20240215	144600	53315330	4145	4145	4145	4145	0
317	20240215	144500	53315330	4145	4145	4145	4145	0
318	20240215	144400	53315330	4145	4145	4145	4145	0
319	20240215	144300	53315330	4145	4145	4145	4145	0
320	20240215	144200	53315330	4145	4145	4145	4145	0
321	20240215	144100	53315330	4145	4145	4145	4145	0
322	20240215	144000	53315330	4145	4145	4145	4145	0
323	20240215	143900	53315330	4145	4145	4145	4145	0
324	20240215	143800	53315330	4145	4145	4145	4145	0
325	20240215	143700	53315330	4145	4145	4145	4145	0
326	20240215	143600	53315330	4145	4145	4145	4145	0
327	20240215	143500	53315330	4145	4145	4145	4145	0
328	20240215	143400	53315330	4145	4145	4145	4145	0
329	20240215	143300	53315330	4145	4145	4145	4145	0
330	20240215	143200	53315330	4145	4145	4145	4145	0
331	20240215	143100	53315330	4145	4145	4145	4145	0
332	20240215	143000	53315330	4145	4145	4145	4145	0
333	20240215	142900	53315330	4145	4145	4145	4145	0
334	20240215	142800	53315330	4145	4145	4145	4145	0
335	20240215	142700	53315330	4145	4145	4145	4145	0
336	20240215	142600	53315330	4145	4145	4145	4145	0
337	20240215	142500	53315330	4145	4145	4145	4145	0
338	20240215	142400	53315330	4145	4145	4145	4145	150
339	20240215	142300	52693580	4145	4145	4145	4145	0
340	20240215	142200	52693580	4145	4145	4145	4145	0
341	20240215	142100	52693580	4145	4145	4145	4145	0
342	20240215	142000	52693580	4145	4145	4145	4145	0
343	20240215	141900	52693580	4145	4145	4145	4145	0
344	20240215	141800	52693580	4145	4145	4145	4145	0
345	20240215	141700	52693580	4145	4145	4145	4145	0
346	20240215	141600	52693580	4145	4145	4145	4145	0
347	20240215	141500	52693580	4145	4145	4145	4145	0
348	20240215	141400	52693580	4145	4145	4145	4145	0
349	20240215	141300	52693580	4145	4145	4145	4145	0
350	20240215	141200	52693580	4145	4145	4145	4145	0
351	20240215	141100	52693580	4145	4145	4145	4145	0
352	20240215	141000	52693580	4145	4145	4145	4145	0
353	20240215	140900	52693580	4145	4145	4145	4145	0
354	20240215	140800	52693580	4145	4145	4145	4145	0
355	20240215	140700	52693580	4145	4145	4145	4145	0
356	20240215	140600	52693580	4145	4145	4145	4145	0
357	20240215	140500	52693580	4145	4145	4145	4145	0
358	20240215	140400	52693580	4145	4145	4145	4145	0
359	20240215	140300	52693580	4145	4145	4145	4145	0
360	20240215	140200	52693580	4145	4145	4145	4145	0
361	20240215	140100	52693580	4145	4145	4145	4145	0
362	20240215	140000	52693580	4145	4145	4145	4145	0
363	20240215	135900	52693580	4145	4145	4145	4145	0
364	20240215	135800	52693580	4145	4145	4145	4145	0
365	20240215	135700	52693580	4145	4145	4145	4145	0
366	20240215	135600	52693580	4145	4145	4145	4145	0
367	20240215	135500	52693580	4145	4145	4145	4145	0
368	20240215	135400	52693580	4145	4145	4145	4145	0
369	20240215	135300	52693580	4145	4145	4145	4145	0
370	20240215	135200	52693580	4145	4145	4145	4145	0
371	20240215	135100	52693580	4145	4145	4145	4145	0
372	20240215	135000	52693580	4145	4145	4145	4145	0
373	20240215	134900	52693580	4145	4145	4145	4145	0
374	20240215	134800	52693580	4145	4145	4145	4145	0
375	20240215	134700	52693580	4145	4145	4145	4145	0
376	20240215	134600	52693580	4145	4145	4145	4145	0
377	20240215	134500	52693580	4145	4145	4145	4145	0
378	20240215	134400	52693580	4145	4145	4145	4145	0
379	20240215	134300	52693580	4145	4145	4145	4145	0
380	20240215	134200	52693580	4145	4145	4145	4145	0
381	20240215	134100	52693580	4145	4145	4145	4145	0
382	20240215	134000	52693580	4145	4145	4145	4145	0
383	20240215	133900	52693580	4145	4145	4145	4145	0
384	20240215	133800	52693580	4145	4145	4145	4145	0
385	20240215	133700	52693580	4145	4145	4145	4145	0
386	20240215	133600	52693580	4145	4145	4145	4145	0
387	20240215	133500	52693580	4145	4145	4145	4145	0
388	20240215	133400	52693580	4145	4145	4145	4145	0
389	20240215	133300	52693580	4145	4145	4145	4145	0
390	20240215	133200	52693580	4145	4145	4145	4145	0
391	20240215	133100	52693580	4145	4145	4145	4145	0
392	20240215	133000	52693580	4145	4145	4145	4145	0
393	20240215	132900	52693580	4145	4145	4145	4145	0
394	20240215	132800	52693580	4145	4145	4145	4145	0
395	20240215	132700	52693580	4145	4145	4145	4145	0
396	20240215	132600	52693580	4145	4145	4145	4145	0
397	20240215	132500	52693580	4145	4145	4145	4145	0
398	20240215	132400	52693580	4145	4145	4145	4145	0
399	20240215	132300	52693580	4145	4145	4145	4145	0
400	20240215	132200	52693580	4145	4145	4145	4145	0
401	20240215	132100	52693580	4145	4145	4145	4145	0
402	20240215	132000	52693580	4145	4145	4145	4145	0
403	20240215	131900	52693580	4145	4145	4145	4145	0
404	20240215	131800	52693580	4145	4145	4145	4145	0
405	20240215	131700	52693580	4145	4145	4145	4145	0
406	20240215	131600	52693580	4145	4145	4145	4145	0
407	20240215	131500	52693580	4145	4145	4145	4145	0
408	20240215	131400	52693580	4145	4145	4145	4145	0
409	20240215	131300	52693580	4145	4145	4145	4145	10
410	20240215	131200	52652130	4145	4145	4145	4145	0
411	20240215	131100	52652130	4145	4145	4145	4145	0
412	20240215	131000	52652130	4145	4145	4145	4145	0
413	20240215	130900	52652130	4145	4145	4145	4145	0
414	20240215	130800	52652130	4145	4145	4145	4145	0
415	20240215	130700	52652130	4145	4145	4145	4145	0
416	20240215	130600	52652130	4145	4145	4145	4145	0
417	20240215	130500	52652130	4145	4145	4145	4145	0
418	20240215	130400	52652130	4145	4145	4145	4145	0
419	20240215	130300	52652130	4145	4145	4145	4145	0
420	20240215	130200	52652130	4145	4145	4145	4145	0
421	20240215	130100	52652130	4145	4145	4145	4145	0
422	20240215	130000	52652130	4145	4145	4145	4145	0
423	20240215	125900	52652130	4145	4145	4145	4145	0
424	20240215	125800	52652130	4145	4145	4145	4145	0
425	20240215	125700	52652130	4145	4145	4145	4145	0
426	20240215	125600	52652130	4145	4145	4145	4145	0
427	20240215	125500	52652130	4145	4145	4145	4145	0
428	20240215	125400	52652130	4145	4145	4145	4145	0
429	20240215	125300	52652130	4145	4145	4145	4145	0
430	20240215	125200	52652130	4145	4145	4145	4145	0
431	20240215	125100	52652130	4145	4145	4145	4145	0
432	20240215	125000	52652130	4145	4145	4145	4145	0
433	20240215	124900	52652130	4145	4145	4145	4145	0
434	20240215	124800	52652130	4145	4145	4145	4145	0
435	20240215	124700	52652130	4145	4145	4145	4145	0
436	20240215	124600	52652130	4145	4145	4145	4145	0
437	20240215	124500	52652130	4145	4145	4145	4145	0
438	20240215	124400	52652130	4145	4145	4145	4145	400
439	20240215	124300	50994130	4150	4150	4150	4150	0
440	20240215	124200	50994130	4150	4150	4150	4150	0
441	20240215	124100	50994130	4150	4150	4150	4150	0
442	20240215	124000	50994130	4150	4150	4150	4150	0
443	20240215	123900	50994130	4150	4150	4150	4150	0
444	20240215	123800	50994130	4150	4150	4150	4150	0
445	20240215	123700	50994130	4150	4150	4150	4150	0
446	20240215	123600	50994130	4150	4150	4150	4150	0
447	20240215	123500	50994130	4150	4150	4150	4150	0
448	20240215	123400	50994130	4150	4150	4150	4150	0
449	20240215	123300	50994130	4150	4150	4150	4150	0
450	20240215	123200	50994130	4150	4150	4150	4150	0
451	20240215	123100	50994130	4150	4150	4150	4150	0
452	20240215	123000	50994130	4150	4150	4150	4150	0
453	20240215	122900	50994130	4150	4150	4150	4150	0
454	20240215	122800	50994130	4150	4150	4150	4150	0
455	20240215	122700	50994130	4150	4150	4150	4150	0
456	20240215	122600	50994130	4150	4150	4150	4150	0
457	20240215	122500	50994130	4150	4150	4150	4150	0
458	20240215	122400	50994130	4150	4150	4150	4150	0
459	20240215	122300	50994130	4150	4150	4150	4150	0
460	20240215	122200	50994130	4150	4150	4150	4150	0
461	20240215	122100	50994130	4150	4150	4150	4150	0
462	20240215	122000	50994130	4150	4150	4150	4150	0
463	20240215	121900	50994130	4150	4150	4150	4150	0
464	20240215	121800	50994130	4150	4150	4150	4150	0
465	20240215	121700	50994130	4150	4150	4150	4150	0
466	20240215	121600	50994130	4150	4150	4150	4150	0
467	20240215	121500	50994130	4150	4150	4150	4150	0
468	20240215	121400	50994130	4150	4150	4150	4150	0
469	20240215	121300	50994130	4150	4150	4150	4150	0
470	20240215	121200	50994130	4150	4150	4150	4150	0
471	20240215	121100	50994130	4150	4150	4150	4150	0
472	20240215	121000	50994130	4150	4150	4150	4150	0
473	20240215	120900	50994130	4150	4150	4150	4150	0
474	20240215	120800	50994130	4150	4150	4150	4150	0
475	20240215	120700	50994130	4150	4150	4150	4150	0
476	20240215	120600	50994130	4150	4150	4150	4150	0
477	20240215	120500	50994130	4150	4150	4150	4150	6
478	20240215	120400	50969230	4145	4145	4145	4145	0
479	20240215	120300	50969230	4145	4145	4145	4145	0
480	20240215	120200	50969230	4145	4145	4145	4145	0
481	20240215	120100	50969230	4145	4145	4145	4145	0
482	20240215	120000	50969230	4145	4145	4145	4145	0
483	20240215	115900	50969230	4145	4145	4145	4145	0
484	20240215	115800	50969230	4145	4145	4145	4145	0
485	20240215	115700	50969230	4145	4145	4145	4145	0
486	20240215	115600	50969230	4145	4145	4145	4145	0
487	20240215	115500	50969230	4145	4145	4145	4145	0
488	20240215	115400	50969230	4145	4145	4145	4145	0
489	20240215	115300	50969230	4145	4145	4145	4145	0
490	20240215	115200	50969230	4145	4145	4145	4145	0
491	20240215	115100	50969230	4145	4145	4145	4145	0
492	20240215	115000	50969230	4145	4145	4145	4145	0
493	20240215	114900	50969230	4145	4145	4145	4145	0
494	20240215	114800	50969230	4145	4145	4145	4145	0
495	20240215	114700	50969230	4145	4145	4145	4145	0
496	20240215	114600	50969230	4145	4145	4145	4145	0
497	20240215	114500	50969230	4145	4145	4145	4145	0
498	20240215	114400	50969230	4145	4145	4145	4145	0
499	20240215	114300	50969230	4145	4145	4145	4145	0
500	20240215	114200	50969230	4145	4145	4145	4145	0
501	20240215	114100	50969230	4145	4145	4145	4145	0
502	20240215	114000	50969230	4145	4145	4145	4145	0
503	20240215	113900	50969230	4145	4145	4145	4145	0
504	20240215	113800	50969230	4145	4145	4145	4145	0
505	20240215	113700	50969230	4145	4145	4145	4145	0
506	20240215	113600	50969230	4145	4145	4145	4145	0
507	20240215	113500	50969230	4145	4145	4145	4145	0
508	20240215	113400	50969230	4145	4145	4145	4145	0
509	20240215	113300	50969230	4145	4145	4145	4145	0
510	20240215	113200	50969230	4145	4145	4145	4145	0
511	20240215	113100	50969230	4145	4145	4145	4145	0
512	20240215	113000	50969230	4145	4145	4145	4145	0
513	20240215	112900	50969230	4145	4145	4145	4145	0
514	20240215	112800	50969230	4145	4145	4145	4145	0
515	20240215	112700	50969230	4145	4145	4145	4145	0
516	20240215	112600	50969230	4145	4145	4145	4145	0
517	20240215	112500	50969230	4145	4145	4145	4145	0
518	20240215	112400	50969230	4145	4145	4145	4145	0
519	20240215	112300	50969230	4145	4145	4145	4145	0
520	20240215	112200	50969230	4145	4145	4145	4145	0
521	20240215	112100	50969230	4145	4145	4145	4145	1367
522	20240215	112000	45303015	4150	4150	4150	4150	0
523	20240215	111900	45303015	4150	4150	4150	4150	0
524	20240215	111800	45303015	4150	4150	4150	4150	0
525	20240215	111700	45303015	4150	4150	4150	4150	0
526	20240215	111600	45303015	4150	4150	4150	4150	0
527	20240215	111500	45303015	4150	4150	4150	4150	0
528	20240215	111400	45303015	4150	4150	4150	4150	0
529	20240215	111300	45303015	4150	4150	4150	4150	0
530	20240215	111200	45303015	4150	4150	4150	4150	0
531	20240215	111100	45303015	4150	4150	4150	4150	0
532	20240215	111000	45303015	4150	4150	4150	4150	0
533	20240215	110900	45303015	4150	4150	4150	4150	0
534	20240215	110800	45303015	4150	4150	4150	4150	0
535	20240215	110700	45303015	4150	4150	4150	4150	0
536	20240215	110600	45303015	4150	4150	4150	4150	0
537	20240215	110500	45303015	4150	4150	4150	4150	0
538	20240215	110400	45303015	4150	4150	4150	4150	0
539	20240215	110300	45303015	4150	4150	4150	4150	0
540	20240215	110200	45303015	4150	4150	4150	4150	0
541	20240215	110100	45303015	4150	4150	4150	4150	0
542	20240215	110000	45303015	4150	4150	4150	4150	68
543	20240215	105900	45020815	4145	4145	4145	4145	0
544	20240215	105800	45020815	4145	4145	4145	4145	0
545	20240215	105700	45020815	4145	4145	4145	4145	0
546	20240215	105600	45020815	4145	4145	4145	4145	1015
547	20240215	105500	40813640	4145	4145	4145	4145	0
548	20240215	105400	40813640	4145	4145	4145	4145	0
549	20240215	105300	40813640	4145	4145	4145	4145	0
550	20240215	105200	40813640	4145	4145	4145	4145	0
551	20240215	105100	40813640	4145	4145	4145	4145	0
552	20240215	105000	40813640	4145	4145	4145	4145	0
553	20240215	104900	40813640	4145	4145	4145	4145	0
554	20240215	104800	40813640	4145	4145	4145	4145	0
555	20240215	104700	40813640	4145	4145	4145	4145	2814
556	20240215	104600	29149610	4145	4145	4145	4145	0
557	20240215	104500	29149610	4145	4145	4145	4145	0
558	20240215	104400	29149610	4145	4145	4145	4145	0
559	20240215	104300	29149610	4145	4145	4145	4145	0
560	20240215	104200	29149610	4145	4145	4145	4145	0
561	20240215	104100	29149610	4145	4145	4145	4145	2
562	20240215	104000	29141320	4140	4140	4140	4140	0
563	20240215	103900	29141320	4140	4140	4140	4140	0
564	20240215	103800	29141320	4140	4140	4140	4140	0
565	20240215	103700	29141320	4140	4140	4140	4140	0
566	20240215	103600	29141320	4140	4140	4140	4140	0
567	20240215	103500	29141320	4140	4140	4140	4140	0
568	20240215	103400	29141320	4140	4140	4140	4140	0
569	20240215	103300	29141320	4140	4140	4140	4140	704
570	20240215	103200	26226760	4145	4145	4145	4145	0
571	20240215	103100	26226760	4145	4145	4145	4145	0
572	20240215	103000	26226760	4145	4145	4145	4145	0
573	20240215	102900	26226760	4145	4145	4145	4145	0
574	20240215	102800	26226760	4145	4145	4145	4145	0
575	20240215	102700	26226760	4145	4145	4145	4145	0
576	20240215	102600	26226760	4145	4145	4145	4145	0
577	20240215	102500	26226760	4145	4145	4145	4145	0
578	20240215	102400	26226760	4145	4145	4145	4145	0
579	20240215	102300	26226760	4145	4145	4145	4145	7
580	20240215	102200	26197745	4140	4140	4140	4140	0
581	20240215	102100	26197745	4140	4140	4140	4140	0
582	20240215	102000	26197745	4140	4140	4140	4140	0
583	20240215	101900	26197745	4140	4140	4140	4140	0
584	20240215	101800	26197745	4140	4140	4140	4140	0
585	20240215	101700	26197745	4140	4140	4140	4140	0
586	20240215	101600	26197745	4140	4140	4140	4140	0
587	20240215	101500	26197745	4140	4140	4140	4140	0
588	20240215	101400	26197745	4140	4140	4140	4140	0
589	20240215	101300	26197745	4140	4140	4140	4140	0
590	20240215	101200	26197745	4140	4140	4140	4140	0
591	20240215	101100	26197745	4140	4140	4140	4140	0
592	20240215	101000	26197745	4140	4140	4140	4140	0
593	20240215	100900	26197745	4140	4140	4140	4140	0
594	20240215	100800	26197745	4140	4140	4140	4140	1
595	20240215	100700	26193605	4140	4140	4140	4140	1
596	20240215	100600	26189465	4135	4145	4145	4135	48
597	20240215	100500	25990595	4130	4130	4130	4130	959
598	20240215	100400	22029925	4130	4130	4130	4130	10
599	20240215	100300	21988625	4130	4130	4130	4130	0
600	20240215	100200	21988625	4130	4145	4145	4130	5000
601	20240215	100100	1309535	4145	4145	4145	4145	0
602	20240215	100000	1309535	4145	4145	4145	4145	0
603	20240215	095900	1309535	4145	4145	4145	4145	0
604	20240215	095800	1309535	4145	4145	4145	4145	0
605	20240215	095700	1309535	4145	4145	4145	4145	0
606	20240215	095600	1309535	4145	4145	4145	4145	0
607	20240215	095500	1309535	4145	4145	4145	4145	0
608	20240215	095400	1309535	4145	4145	4145	4145	0
609	20240215	095300	1309535	4145	4145	4145	4145	0
610	20240215	095200	1309535	4145	4145	4145	4145	0
611	20240215	095100	1309535	4145	4145	4145	4145	0
612	20240215	095000	1309535	4145	4145	4145	4145	0
613	20240215	094900	1309535	4145	4145	4145	4145	0
614	20240215	094800	1309535	4145	4145	4145	4145	0
615	20240215	094700	1309535	4145	4145	4145	4145	0
616	20240215	094600	1309535	4145	4145	4145	4145	0
617	20240215	094500	1309535	4145	4145	4145	4145	0
618	20240215	094400	1309535	4145	4145	4145	4145	0
619	20240215	094300	1309535	4145	4145	4145	4145	0
620	20240215	094200	1309535	4145	4145	4145	4145	0
621	20240215	094100	1309535	4145	4145	4145	4145	0
622	20240215	094000	1309535	4145	4145	4145	4145	1
623	20240215	093900	1305390	4145	4145	4145	4145	0
624	20240215	093800	1305390	4145	4145	4145	4145	0
625	20240215	093700	1305390	4145	4145	4145	4145	0
626	20240215	093600	1305390	4145	4145	4145	4145	0
627	20240215	093500	1305390	4145	4145	4145	4145	0
628	20240215	093400	1305390	4145	4145	4145	4145	0
629	20240215	093300	1305390	4145	4145	4145	4145	0
630	20240215	093200	1305390	4145	4145	4145	4145	0
631	20240215	093100	1305390	4145	4145	4145	4145	0
632	20240215	093000	1305390	4145	4145	4145	4145	0
633	20240215	092900	1305390	4145	4145	4145	4145	170
634	20240215	092800	600740	4145	4145	4145	4145	2
635	20240215	092700	592450	4140	4140	4140	4140	100
636	20240215	092600	178450	4150	4150	4150	4150	0
637	20240215	092500	178450	4150	4150	4150	4150	0
638	20240215	092400	178450	4150	4150	4150	4150	0
639	20240215	092300	178450	4150	4150	4150	4150	0
640	20240215	092200	178450	4150	4150	4150	4150	0
641	20240215	092100	178450	4150	4150	4150	4150	0
642	20240215	092000	178450	4150	4150	4150	4150	0
643	20240215	091900	178450	4150	4150	4150	4150	0
644	20240215	091800	178450	4150	4150	4150	4150	0
645	20240215	091700	178450	4150	4150	4150	4150	0
646	20240215	091600	178450	4150	4150	4150	4150	0
647	20240215	091500	178450	4150	4150	4150	4150	0
648	20240215	091400	178450	4150	4150	4150	4150	0
649	20240215	091300	178450	4150	4150	4150	4150	0
650	20240215	091200	178450	4150	4150	4150	4150	0
651	20240215	091100	178450	4150	4150	4150	4150	0
652	20240215	091000	178450	4150	4150	4150	4150	1
653	20240215	090900	174300	4150	4150	4150	4150	0
654	20240215	090800	174300	4150	4150	4150	4150	0
655	20240215	090700	174300	4150	4150	4150	4150	0
656	20240215	090600	174300	4150	4150	4150	4150	0
657	20240215	090500	174300	4150	4150	4150	4150	0
658	20240215	090400	174300	4150	4150	4150	4150	0
659	20240215	090300	174300	4150	4150	4150	4150	0
660	20240215	090200	174300	4150	4150	4150	4150	0
661	20240215	090100	174300	4150	4150	4150	4150	0
662	20240215	090000	174300	4150	4150	4150	4150	42