KissMeData/455910/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	212700	44012705	2185	2185	2185	2185	5
3	20240213	212600	44012705	2185	2185	2185	2185	0
4	20240213	212500	44012705	2185	2185	2185	2185	0
5	20240213	212400	44012705	2185	2185	2185	2185	0
6	20240213	212300	44012705	2185	2185	2185	2185	0
7	20240213	212200	44012705	2185	2185	2185	2185	0
8	20240213	212100	44012705	2185	2185	2185	2185	0
9	20240213	212000	44012705	2185	2185	2185	2185	0
10	20240213	211900	44012705	2185	2185	2185	2185	0
11	20240213	211800	44012705	2185	2185	2185	2185	0
12	20240213	211700	44012705	2185	2185	2185	2185	0
13	20240213	211600	44012705	2185	2185	2185	2185	0
14	20240213	211500	44012705	2185	2185	2185	2185	0
15	20240213	211400	44012705	2185	2185	2185	2185	0
16	20240213	211300	44012705	2185	2185	2185	2185	0
17	20240213	211200	44012705	2185	2185	2185	2185	0
18	20240213	211100	44012705	2185	2185	2185	2185	0
19	20240213	211000	44012705	2185	2185	2185	2185	0
20	20240213	210900	44012705	2185	2185	2185	2185	0
21	20240213	210800	44012705	2185	2185	2185	2185	0
22	20240213	210700	44012705	2185	2185	2185	2185	0
23	20240213	210600	44012705	2185	2185	2185	2185	0
24	20240213	210500	44012705	2185	2185	2185	2185	0
25	20240213	210400	44012705	2185	2185	2185	2185	0
26	20240213	210300	44012705	2185	2185	2185	2185	0
27	20240213	210200	44012705	2185	2185	2185	2185	0
28	20240213	210100	44012705	2185	2185	2185	2185	0
29	20240213	210000	44012705	2185	2185	2185	2185	0
30	20240213	205900	44012705	2185	2185	2185	2185	0
31	20240213	205800	44012705	2185	2185	2185	2185	0
32	20240213	205700	44012705	2185	2185	2185	2185	5
33	20240213	205600	44012705	2185	2185	2185	2185	0
34	20240213	205500	44012705	2185	2185	2185	2185	0
35	20240213	205400	44012705	2185	2185	2185	2185	0
36	20240213	205300	44012705	2185	2185	2185	2185	0
37	20240213	205200	44012705	2185	2185	2185	2185	0
38	20240213	205100	44012705	2185	2185	2185	2185	0
39	20240213	205000	44012705	2185	2185	2185	2185	0
40	20240213	204900	44012705	2185	2185	2185	2185	0
41	20240213	204800	44012705	2185	2185	2185	2185	0
42	20240213	204700	44012705	2185	2185	2185	2185	0
43	20240213	204600	44012705	2185	2185	2185	2185	0
44	20240213	204500	44012705	2185	2185	2185	2185	0
45	20240213	204400	44012705	2185	2185	2185	2185	0
46	20240213	204300	44012705	2185	2185	2185	2185	0
47	20240213	204200	44012705	2185	2185	2185	2185	0
48	20240213	204100	44012705	2185	2185	2185	2185	0
49	20240213	204000	44012705	2185	2185	2185	2185	0
50	20240213	203900	44012705	2185	2185	2185	2185	0
51	20240213	203800	44012705	2185	2185	2185	2185	0
52	20240213	203700	44012705	2185	2185	2185	2185	0
53	20240213	203600	44012705	2185	2185	2185	2185	0
54	20240213	203500	44012705	2185	2185	2185	2185	0
55	20240213	203400	44012705	2185	2185	2185	2185	0
56	20240213	203300	44012705	2185	2185	2185	2185	0
57	20240213	203200	44012705	2185	2185	2185	2185	0
58	20240213	203100	44012705	2185	2185	2185	2185	0
59	20240213	203000	44012705	2185	2185	2185	2185	0
60	20240213	202900	44012705	2185	2185	2185	2185	0
61	20240213	202800	44012705	2185	2185	2185	2185	0
62	20240213	202700	44012705	2185	2185	2185	2185	5
63	20240213	202600	44012705	2185	2185	2185	2185	0
64	20240213	202500	44012705	2185	2185	2185	2185	0
65	20240213	202400	44012705	2185	2185	2185	2185	0
66	20240213	202300	44012705	2185	2185	2185	2185	0
67	20240213	202200	44012705	2185	2185	2185	2185	0
68	20240213	202100	44012705	2185	2185	2185	2185	0
69	20240213	202000	44012705	2185	2185	2185	2185	0
70	20240213	201900	44012705	2185	2185	2185	2185	0
71	20240213	201800	44012705	2185	2185	2185	2185	0
72	20240213	201700	44012705	2185	2185	2185	2185	0
73	20240213	201600	44012705	2185	2185	2185	2185	0
74	20240213	201500	44012705	2185	2185	2185	2185	0
75	20240213	201400	44012705	2185	2185	2185	2185	0
76	20240213	201300	44012705	2185	2185	2185	2185	0
77	20240213	201200	44012705	2185	2185	2185	2185	0
78	20240213	201100	44012705	2185	2185	2185	2185	0
79	20240213	201000	44012705	2185	2185	2185	2185	0
80	20240213	200900	44012705	2185	2185	2185	2185	0
81	20240213	200800	44012705	2185	2185	2185	2185	0
82	20240213	200700	44012705	2185	2185	2185	2185	0
83	20240213	200600	44012705	2185	2185	2185	2185	0
84	20240213	200500	44012705	2185	2185	2185	2185	0
85	20240213	200400	44012705	2185	2185	2185	2185	0
86	20240213	200300	44012705	2185	2185	2185	2185	0
87	20240213	200200	44012705	2185	2185	2185	2185	0
88	20240213	200100	44012705	2185	2185	2185	2185	0
89	20240213	200000	44012705	2185	2185	2185	2185	0
90	20240213	195900	44012705	2185	2185	2185	2185	0
91	20240213	195800	44012705	2185	2185	2185	2185	0
92	20240213	195700	44012705	2185	2185	2185	2185	5
93	20240213	195600	44012705	2185	2185	2185	2185	0
94	20240213	195500	44012705	2185	2185	2185	2185	0
95	20240213	195400	44012705	2185	2185	2185	2185	0
96	20240213	195300	44012705	2185	2185	2185	2185	0
97	20240213	195200	44012705	2185	2185	2185	2185	0
98	20240213	195100	44012705	2185	2185	2185	2185	0
99	20240213	195000	44012705	2185	2185	2185	2185	0
100	20240213	194900	44012705	2185	2185	2185	2185	0
101	20240213	194800	44012705	2185	2185	2185	2185	0
102	20240213	194700	44012705	2185	2185	2185	2185	0
103	20240213	194600	44012705	2185	2185	2185	2185	0
104	20240213	194500	44012705	2185	2185	2185	2185	0
105	20240213	194400	44012705	2185	2185	2185	2185	0
106	20240213	194300	44012705	2185	2185	2185	2185	0
107	20240213	194200	44012705	2185	2185	2185	2185	0
108	20240213	194100	44012705	2185	2185	2185	2185	0
109	20240213	194000	44012705	2185	2185	2185	2185	0
110	20240213	193900	44012705	2185	2185	2185	2185	0
111	20240213	193800	44012705	2185	2185	2185	2185	0
112	20240213	193700	44012705	2185	2185	2185	2185	0
113	20240213	193600	44012705	2185	2185	2185	2185	0
114	20240213	193500	44012705	2185	2185	2185	2185	0
115	20240213	193400	44012705	2185	2185	2185	2185	0
116	20240213	193300	44012705	2185	2185	2185	2185	0
117	20240213	193200	44012705	2185	2185	2185	2185	0
118	20240213	193100	44012705	2185	2185	2185	2185	0
119	20240213	193000	44012705	2185	2185	2185	2185	0
120	20240213	192900	44012705	2185	2185	2185	2185	0
121	20240213	192800	44012705	2185	2185	2185	2185	0
122	20240213	192700	44012705	2185	2185	2185	2185	5
123	20240213	192600	44012705	2185	2185	2185	2185	0
124	20240213	192500	44012705	2185	2185	2185	2185	0
125	20240213	192400	44012705	2185	2185	2185	2185	0
126	20240213	192300	44012705	2185	2185	2185	2185	0
127	20240213	192200	44012705	2185	2185	2185	2185	0
128	20240213	192100	44012705	2185	2185	2185	2185	0
129	20240213	192000	44012705	2185	2185	2185	2185	0
130	20240213	191900	44012705	2185	2185	2185	2185	0
131	20240213	191800	44012705	2185	2185	2185	2185	0
132	20240213	191700	44012705	2185	2185	2185	2185	0
133	20240213	191600	44012705	2185	2185	2185	2185	0
134	20240213	191500	44012705	2185	2185	2185	2185	0
135	20240213	191400	44012705	2185	2185	2185	2185	0
136	20240213	191300	44012705	2185	2185	2185	2185	0
137	20240213	191200	44012705	2185	2185	2185	2185	0
138	20240213	191100	44012705	2185	2185	2185	2185	0
139	20240213	191000	44012705	2185	2185	2185	2185	0
140	20240213	190900	44012705	2185	2185	2185	2185	0
141	20240213	190800	44012705	2185	2185	2185	2185	0
142	20240213	190700	44012705	2185	2185	2185	2185	0
143	20240213	190600	44012705	2185	2185	2185	2185	0
144	20240213	190500	44012705	2185	2185	2185	2185	0
145	20240213	190400	44012705	2185	2185	2185	2185	0
146	20240213	190300	44012705	2185	2185	2185	2185	0
147	20240213	190200	44012705	2185	2185	2185	2185	0
148	20240213	190100	44012705	2185	2185	2185	2185	0
149	20240213	190000	44012705	2185	2185	2185	2185	0
150	20240213	185900	44012705	2185	2185	2185	2185	0
151	20240213	185800	44012705	2185	2185	2185	2185	0
152	20240213	185700	44012705	2185	2185	2185	2185	5
153	20240213	185600	44012705	2185	2185	2185	2185	0
154	20240213	185500	44012705	2185	2185	2185	2185	0
155	20240213	185400	44012705	2185	2185	2185	2185	0
156	20240213	185300	44012705	2185	2185	2185	2185	0
157	20240213	185200	44012705	2185	2185	2185	2185	0
158	20240213	185100	44012705	2185	2185	2185	2185	0
159	20240213	185000	44012705	2185	2185	2185	2185	0
160	20240213	184900	44012705	2185	2185	2185	2185	0
161	20240213	184800	44012705	2185	2185	2185	2185	0
162	20240213	184700	44012705	2185	2185	2185	2185	0
163	20240213	184600	44012705	2185	2185	2185	2185	0
164	20240213	184500	44012705	2185	2185	2185	2185	0
165	20240213	184400	44012705	2185	2185	2185	2185	0
166	20240213	184300	44012705	2185	2185	2185	2185	0
167	20240213	184200	44012705	2185	2185	2185	2185	0
168	20240213	184100	44012705	2185	2185	2185	2185	0
169	20240213	184000	44012705	2185	2185	2185	2185	0
170	20240213	183900	44012705	2185	2185	2185	2185	0
171	20240213	183800	44012705	2185	2185	2185	2185	0
172	20240213	183700	44012705	2185	2185	2185	2185	0
173	20240213	183600	44012705	2185	2185	2185	2185	0
174	20240213	183500	44012705	2185	2185	2185	2185	0
175	20240213	183400	44012705	2185	2185	2185	2185	0
176	20240213	183300	44012705	2185	2185	2185	2185	0
177	20240213	183200	44012705	2185	2185	2185	2185	0
178	20240213	183100	44012705	2185	2185	2185	2185	0
179	20240213	183000	44012705	2185	2185	2185	2185	0
180	20240213	182900	44012705	2185	2185	2185	2185	0
181	20240213	182800	44012705	2185	2185	2185	2185	0
182	20240213	182700	44012705	2185	2185	2185	2185	5
183	20240213	182600	44012705	2185	2185	2185	2185	0
184	20240213	182500	44012705	2185	2185	2185	2185	0
185	20240213	182400	44012705	2185	2185	2185	2185	0
186	20240213	182300	44012705	2185	2185	2185	2185	0
187	20240213	182200	44012705	2185	2185	2185	2185	0
188	20240213	182100	44012705	2185	2185	2185	2185	0
189	20240213	182000	44012705	2185	2185	2185	2185	0
190	20240213	181900	44012705	2185	2185	2185	2185	0
191	20240213	181800	44012705	2185	2185	2185	2185	0
192	20240213	181700	44012705	2185	2185	2185	2185	0
193	20240213	181600	44012705	2185	2185	2185	2185	0
194	20240213	181500	44012705	2185	2185	2185	2185	0
195	20240213	181400	44012705	2185	2185	2185	2185	0
196	20240213	181300	44012705	2185	2185	2185	2185	0
197	20240213	181200	44012705	2185	2185	2185	2185	0
198	20240213	181100	44012705	2185	2185	2185	2185	0
199	20240213	181000	44012705	2185	2185	2185	2185	0
200	20240213	180900	44012705	2185	2185	2185	2185	0
201	20240213	180800	44012705	2185	2185	2185	2185	0
202	20240213	180700	44012705	2185	2185	2185	2185	0
203	20240213	180600	44012705	2185	2185	2185	2185	0
204	20240213	180500	44012705	2185	2185	2185	2185	0
205	20240213	180400	44012705	2185	2185	2185	2185	0
206	20240213	180300	44012705	2185	2185	2185	2185	0
207	20240213	180200	44012705	2185	2185	2185	2185	0
208	20240213	180100	44012705	2185	2185	2185	2185	0
209	20240213	180000	44012705	2185	2185	2185	2185	0
210	20240213	175900	44012705	2185	2185	2185	2185	0
211	20240213	175800	44012705	2185	2185	2185	2185	0
212	20240213	175700	44012705	2185	2185	2185	2185	5
213	20240213	175600	44012705	2185	2185	2185	2185	0
214	20240213	175500	44012705	2185	2185	2185	2185	0
215	20240213	175400	44012705	2185	2185	2185	2185	0
216	20240213	175300	44012705	2185	2185	2185	2185	0
217	20240213	175200	44012705	2185	2185	2185	2185	0
218	20240213	175100	44012705	2185	2185	2185	2185	0
219	20240213	175000	44012705	2185	2185	2185	2185	0
220	20240213	174900	44012705	2185	2185	2185	2185	0
221	20240213	174800	44012705	2185	2185	2185	2185	0
222	20240213	174700	44012705	2185	2185	2185	2185	0
223	20240213	174600	44012705	2185	2185	2185	2185	0
224	20240213	174500	44012705	2185	2185	2185	2185	0
225	20240213	174400	44012705	2185	2185	2185	2185	0
226	20240213	174300	44012705	2185	2185	2185	2185	0
227	20240213	174200	44012705	2185	2185	2185	2185	0
228	20240213	174100	44012705	2185	2185	2185	2185	0
229	20240213	174000	44012705	2185	2185	2185	2185	0
230	20240213	173900	44012705	2185	2185	2185	2185	0
231	20240213	173800	44012705	2185	2185	2185	2185	0
232	20240213	173700	44012705	2185	2185	2185	2185	0
233	20240213	173600	44012705	2185	2185	2185	2185	0
234	20240213	173500	44012705	2185	2185	2185	2185	0
235	20240213	173400	44012705	2185	2185	2185	2185	0
236	20240213	173300	44012705	2185	2185	2185	2185	0
237	20240213	173200	44012705	2185	2185	2185	2185	0
238	20240213	173100	44012705	2185	2185	2185	2185	0
239	20240213	173000	44012705	2185	2185	2185	2185	0
240	20240213	172900	44012705	2185	2185	2185	2185	0
241	20240213	172800	44012705	2185	2185	2185	2185	0
242	20240213	172700	44012705	2185	2185	2185	2185	5
243	20240213	172600	44012705	2185	2185	2185	2185	0
244	20240213	172500	44012705	2185	2185	2185	2185	0
245	20240213	172400	44012705	2185	2185	2185	2185	0
246	20240213	172300	44012705	2185	2185	2185	2185	0
247	20240213	172200	44012705	2185	2185	2185	2185	0
248	20240213	172100	44012705	2185	2185	2185	2185	0
249	20240213	172000	44012705	2185	2185	2185	2185	0
250	20240213	171900	44012705	2185	2185	2185	2185	0
251	20240213	171800	44012705	2185	2185	2185	2185	0
252	20240213	171700	44012705	2185	2185	2185	2185	0
253	20240213	171600	44012705	2185	2185	2185	2185	0
254	20240213	171500	44012705	2185	2185	2185	2185	0
255	20240213	171400	44012705	2185	2185	2185	2185	0
256	20240213	171300	44012705	2185	2185	2185	2185	0
257	20240213	171200	44012705	2185	2185	2185	2185	0
258	20240213	171100	44012705	2185	2185	2185	2185	0
259	20240213	171000	44012705	2185	2185	2185	2185	0
260	20240213	170900	44012705	2185	2185	2185	2185	0
261	20240213	170800	44012705	2185	2185	2185	2185	0
262	20240213	170700	44012705	2185	2185	2185	2185	0
263	20240213	170600	44012705	2185	2185	2185	2185	0
264	20240213	170500	44012705	2185	2185	2185	2185	0
265	20240213	170400	44012705	2185	2185	2185	2185	0
266	20240213	170300	44012705	2185	2185	2185	2185	0
267	20240213	170200	44012705	2185	2185	2185	2185	0
268	20240213	170100	44012705	2185	2185	2185	2185	0
269	20240213	170000	44012705	2185	2185	2185	2185	0
270	20240213	165900	44012705	2185	2185	2185	2185	0
271	20240213	165800	44012705	2185	2185	2185	2185	0
272	20240213	165700	44012705	2185	2185	2185	2185	5
273	20240213	165600	44012705	2185	2185	2185	2185	0
274	20240213	165500	44012705	2185	2185	2185	2185	0
275	20240213	165400	44012705	2185	2185	2185	2185	0
276	20240213	165300	44012705	2185	2185	2185	2185	0
277	20240213	165200	44012705	2185	2185	2185	2185	0
278	20240213	165100	44012705	2185	2185	2185	2185	0
279	20240213	165000	44012705	2185	2185	2185	2185	0
280	20240213	164900	44012705	2185	2185	2185	2185	0
281	20240213	164800	44012705	2185	2185	2185	2185	0
282	20240213	164700	44012705	2185	2185	2185	2185	0
283	20240213	164600	44012705	2185	2185	2185	2185	0
284	20240213	164500	44012705	2185	2185	2185	2185	0
285	20240213	164400	44012705	2185	2185	2185	2185	0
286	20240213	164300	44012705	2185	2185	2185	2185	0
287	20240213	164200	44012705	2185	2185	2185	2185	0
288	20240213	164100	44012705	2185	2185	2185	2185	0
289	20240213	164000	44012705	2185	2185	2185	2185	0
290	20240213	163900	44012705	2185	2185	2185	2185	0
291	20240213	163800	44012705	2185	2185	2185	2185	0
292	20240213	163700	44012705	2185	2185	2185	2185	0
293	20240213	163600	44012705	2185	2185	2185	2185	0
294	20240213	163500	44012705	2185	2185	2185	2185	0
295	20240213	163400	44012705	2185	2185	2185	2185	0
296	20240213	163300	44012705	2185	2185	2185	2185	0
297	20240213	163200	44012705	2185	2185	2185	2185	0
298	20240213	163100	44012705	2185	2185	2185	2185	0
299	20240213	163000	44012705	2185	2185	2185	2185	0
300	20240213	162900	44012705	2185	2185	2185	2185	0
301	20240213	162800	44012705	2185	2185	2185	2185	0
302	20240213	162700	44012705	2185	2185	2185	2185	5
303	20240213	162600	44012705	2185	2185	2185	2185	0
304	20240213	162500	44012705	2185	2185	2185	2185	0
305	20240213	162400	44012705	2185	2185	2185	2185	0
306	20240213	162300	44012705	2185	2185	2185	2185	0
307	20240213	162200	44012705	2185	2185	2185	2185	0
308	20240213	162100	44012705	2185	2185	2185	2185	0
309	20240213	162000	44012705	2185	2185	2185	2185	0
310	20240213	161900	44012705	2185	2185	2185	2185	0
311	20240213	161800	44012705	2185	2185	2185	2185	0
312	20240213	161700	44012705	2185	2185	2185	2185	0
313	20240213	161600	44012705	2185	2185	2185	2185	0
314	20240213	161500	44012705	2185	2185	2185	2185	0
315	20240213	161400	44012705	2185	2185	2185	2185	0
316	20240213	161300	44012705	2185	2185	2185	2185	0
317	20240213	161200	44012705	2185	2185	2185	2185	0
318	20240213	161100	44012705	2185	2185	2185	2185	0
319	20240213	161000	44012705	2185	2185	2185	2185	0
320	20240213	160900	44012705	2185	2185	2185	2185	0
321	20240213	160800	44012705	2185	2185	2185	2185	0
322	20240213	160700	44012705	2185	2185	2185	2185	0
323	20240213	160600	44012705	2185	2185	2185	2185	0
324	20240213	160500	44012705	2185	2185	2185	2185	0
325	20240213	160400	44012705	2185	2185	2185	2185	0
326	20240213	160300	44012705	2185	2185	2185	2185	0
327	20240213	160200	44012705	2185	2185	2185	2185	0
328	20240213	160100	44012705	2185	2185	2185	2185	0
329	20240213	160000	44012705	2185	2185	2185	2185	0
330	20240213	155900	44012705	2185	2185	2185	2185	0
331	20240213	155800	44012705	2185	2185	2185	2185	0
332	20240213	155700	44012705	2185	2185	2185	2185	5
333	20240213	155600	44012705	2185	2185	2185	2185	0
334	20240213	155500	44012705	2185	2185	2185	2185	0
335	20240213	155400	44012705	2185	2185	2185	2185	0
336	20240213	155300	44012705	2185	2185	2185	2185	0
337	20240213	155200	44012705	2185	2185	2185	2185	0
338	20240213	155100	44012705	2185	2185	2185	2185	0
339	20240213	155000	44012705	2185	2185	2185	2185	0
340	20240213	154900	44012705	2185	2185	2185	2185	0
341	20240213	154800	44012705	2185	2185	2185	2185	0
342	20240213	154700	44012705	2185	2185	2185	2185	0
343	20240213	154600	44012705	2185	2185	2185	2185	0
344	20240213	154500	44012705	2185	2185	2185	2185	0
345	20240213	154400	44012705	2185	2185	2185	2185	0
346	20240213	154300	44012705	2185	2185	2185	2185	0
347	20240213	154200	44012705	2185	2185	2185	2185	0
348	20240213	154100	44012705	2185	2185	2185	2185	0
349	20240213	154000	44012705	2185	2185	2185	2185	0
350	20240213	153900	44012705	2185	2185	2185	2185	0
351	20240213	153800	44012705	2185	2185	2185	2185	0
352	20240213	153700	44012705	2185	2185	2185	2185	0
353	20240213	153600	44012705	2185	2185	2185	2185	0
354	20240213	153500	44012705	2185	2185	2185	2185	0
355	20240213	153400	44012705	2185	2185	2185	2185	0
356	20240213	153300	44012705	2185	2185	2185	2185	0
357	20240213	153200	44012705	2185	2185	2185	2185	0
358	20240213	153100	44012705	2185	2185	2185	2185	0
359	20240213	153000	44012705	2185	2185	2185	2185	0
360	20240213	152900	44012705	2185	2185	2185	2185	0
361	20240213	152800	44012705	2185	2185	2185	2185	0
362	20240213	152700	44012705	2185	2185	2185	2185	0
363	20240213	152600	44012705	2185	2185	2185	2185	0
364	20240213	152500	44012705	2185	2185	2185	2185	0
365	20240213	152400	44012705	2185	2185	2185	2185	0
366	20240213	152300	44012705	2185	2185	2185	2185	0
367	20240213	152200	44012705	2185	2185	2185	2185	0
368	20240213	152100	44012705	2185	2185	2185	2185	0
369	20240213	152000	44012705	2185	2185	2185	2185	0
370	20240213	151900	44012705	2185	2185	2185	2185	0
371	20240213	151800	44012705	2185	2185	2185	2185	0
372	20240213	151700	44012705	2185	2185	2185	2185	0
373	20240213	151600	44012705	2185	2185	2185	2185	0
374	20240213	151500	44012705	2185	2185	2185	2185	0
375	20240213	151400	44012705	2185	2185	2185	2185	0
376	20240213	151300	44012705	2185	2185	2185	2185	0
377	20240213	151200	44012705	2185	2185	2185	2185	0
378	20240213	151100	44012705	2185	2185	2185	2185	0
379	20240213	151000	44012705	2185	2185	2185	2185	0
380	20240213	150900	44012705	2185	2185	2185	2185	0
381	20240213	150800	44012705	2185	2185	2185	2185	0
382	20240213	150700	44012705	2185	2185	2185	2185	0
383	20240213	150600	44012705	2185	2185	2185	2185	0
384	20240213	150500	44012705	2185	2185	2185	2185	0
385	20240213	150400	44012705	2185	2185	2185	2185	0
386	20240213	150300	44012705	2185	2185	2185	2185	0
387	20240213	150200	44012705	2185	2185	2185	2185	0
388	20240213	150100	44012705	2185	2185	2185	2185	0
389	20240213	150000	44012705	2185	2185	2185	2185	0
390	20240213	145900	44012705	2185	2185	2185	2185	0
391	20240213	145800	44012705	2185	2185	2185	2185	0
392	20240213	145700	44012705	2185	2185	2185	2185	0
393	20240213	145600	44012705	2185	2185	2185	2185	0
394	20240213	145500	44012705	2185	2185	2185	2185	5
395	20240213	145400	44001780	2185	2185	2185	2185	0
396	20240213	145300	44001780	2185	2185	2185	2185	0
397	20240213	145200	44001780	2185	2185	2185	2185	0
398	20240213	145100	44001780	2185	2185	2185	2185	48
399	20240213	145000	43896900	2185	2185	2185	2185	481
400	20240213	144900	42845915	2185	2185	2185	2185	1
401	20240213	144800	42843730	2150	2150	2150	2150	0
402	20240213	144700	42843730	2150	2150	2150	2150	0
403	20240213	144600	42843730	2150	2150	2150	2150	0
404	20240213	144500	42843730	2150	2150	2150	2150	0
405	20240213	144400	42843730	2150	2150	2150	2150	0
406	20240213	144300	42843730	2150	2150	2150	2150	0
407	20240213	144200	42843730	2150	2150	2150	2150	0
408	20240213	144100	42843730	2150	2150	2150	2150	0
409	20240213	144000	42843730	2150	2150	2150	2150	0
410	20240213	143900	42843730	2150	2150	2150	2150	0
411	20240213	143800	42843730	2150	2150	2150	2150	0
412	20240213	143700	42843730	2150	2150	2150	2150	0
413	20240213	143600	42843730	2150	2150	2150	2150	0
414	20240213	143500	42843730	2150	2180	2180	2150	4812
415	20240213	143400	32489490	2180	2165	2180	2165	250
416	20240213	143300	31945870	2160	2160	2160	2160	0
417	20240213	143200	31945870	2160	2160	2160	2160	0
418	20240213	143100	31945870	2160	2160	2160	2160	1
419	20240213	143000	31943710	2160	2160	2160	2160	0
420	20240213	142900	31943710	2160	2160	2160	2160	0
421	20240213	142800	31943710	2160	2160	2160	2160	0
422	20240213	142700	31943710	2160	2160	2160	2160	49
423	20240213	142600	31837870	2160	2160	2160	2160	478
424	20240213	142500	30805390	2165	2165	2165	2165	0
425	20240213	142400	30805390	2165	2165	2165	2165	0
426	20240213	142300	30805390	2165	2165	2165	2165	8
427	20240213	142200	30788070	2165	2165	2165	2165	0
428	20240213	142100	30788070	2165	2165	2165	2165	0
429	20240213	142000	30788070	2165	2165	2165	2165	0
430	20240213	141900	30788070	2165	2165	2165	2165	0
431	20240213	141800	30788070	2165	2165	2165	2165	14
432	20240213	141700	30757760	2165	2165	2165	2165	0
433	20240213	141600	30757760	2165	2165	2165	2165	0
434	20240213	141500	30757760	2165	2165	2165	2165	3
435	20240213	141400	30751265	2165	2165	2165	2165	0
436	20240213	141300	30751265	2165	2165	2165	2165	0
437	20240213	141200	30751265	2165	2165	2165	2165	0
438	20240213	141100	30751265	2165	2165	2165	2165	333
439	20240213	141000	30030320	2165	2165	2165	2165	0
440	20240213	140900	30030320	2165	2165	2165	2165	0
441	20240213	140800	30030320	2165	2165	2165	2165	0
442	20240213	140700	30030320	2165	2165	2165	2165	0
443	20240213	140600	30030320	2165	2165	2165	2165	0
444	20240213	140500	30030320	2165	2165	2165	2165	0
445	20240213	140400	30030320	2165	2165	2165	2165	0
446	20240213	140300	30030320	2165	2165	2165	2165	0
447	20240213	140200	30030320	2165	2165	2165	2165	0
448	20240213	140100	30030320	2165	2165	2165	2165	0
449	20240213	140000	30030320	2165	2165	2165	2165	0
450	20240213	135900	30030320	2165	2165	2165	2165	0
451	20240213	135800	30030320	2165	2165	2165	2165	0
452	20240213	135700	30030320	2165	2165	2165	2165	0
453	20240213	135600	30030320	2165	2165	2165	2165	9
454	20240213	135500	30010835	2165	2165	2165	2165	26
455	20240213	135400	29954545	2165	2165	2165	2165	165
456	20240213	135300	29597320	2185	2185	2185	2185	0
457	20240213	135200	29597320	2185	2185	2185	2185	0
458	20240213	135100	29597320	2185	2185	2185	2185	0
459	20240213	135000	29597320	2185	2185	2185	2185	0
460	20240213	134900	29597320	2185	2185	2185	2185	0
461	20240213	134800	29597320	2185	2185	2185	2185	0
462	20240213	134700	29597320	2185	2185	2185	2185	0
463	20240213	134600	29597320	2185	2185	2185	2185	0
464	20240213	134500	29597320	2185	2185	2185	2185	0
465	20240213	134400	29597320	2185	2185	2185	2185	0
466	20240213	134300	29597320	2185	2185	2185	2185	0
467	20240213	134200	29597320	2185	2185	2185	2185	0
468	20240213	134100	29597320	2185	2185	2185	2185	0
469	20240213	134000	29597320	2185	2185	2185	2185	0
470	20240213	133900	29597320	2185	2185	2185	2185	0
471	20240213	133800	29597320	2185	2185	2185	2185	0
472	20240213	133700	29597320	2185	2185	2185	2185	0
473	20240213	133600	29597320	2185	2185	2185	2185	0
474	20240213	133500	29597320	2185	2185	2185	2185	0
475	20240213	133400	29597320	2185	2185	2185	2185	0
476	20240213	133300	29597320	2185	2185	2185	2185	0
477	20240213	133200	29597320	2185	2185	2185	2185	0
478	20240213	133100	29597320	2185	2185	2185	2185	0
479	20240213	133000	29597320	2185	2185	2185	2185	0
480	20240213	132900	29597320	2185	2185	2185	2185	0
481	20240213	132800	29597320	2185	2185	2185	2185	0
482	20240213	132700	29597320	2185	2185	2185	2185	0
483	20240213	132600	29597320	2185	2185	2185	2185	0
484	20240213	132500	29597320	2185	2185	2185	2185	0
485	20240213	132400	29597320	2185	2185	2185	2185	5
486	20240213	132300	29586395	2185	2185	2185	2185	9
487	20240213	132200	29566730	2185	2185	2185	2185	1
488	20240213	132100	29564545	2180	2180	2180	2180	0
489	20240213	132000	29564545	2180	2180	2180	2180	0
490	20240213	131900	29564545	2180	2180	2180	2180	0
491	20240213	131800	29564545	2180	2180	2180	2180	0
492	20240213	131700	29564545	2180	2180	2180	2180	0
493	20240213	131600	29564545	2180	2180	2180	2180	0
494	20240213	131500	29564545	2180	2180	2180	2180	0
495	20240213	131400	29564545	2180	2180	2180	2180	0
496	20240213	131300	29564545	2180	2180	2180	2180	0
497	20240213	131200	29564545	2180	2180	2180	2180	0
498	20240213	131100	29564545	2180	2180	2180	2180	0
499	20240213	131000	29564545	2180	2180	2180	2180	0
500	20240213	130900	29564545	2180	2180	2180	2180	0
501	20240213	130800	29564545	2180	2180	2180	2180	0
502	20240213	130700	29564545	2180	2180	2180	2180	0
503	20240213	130600	29564545	2180	2180	2180	2180	0
504	20240213	130500	29564545	2180	2180	2180	2180	0
505	20240213	130400	29564545	2180	2180	2180	2180	0
506	20240213	130300	29564545	2180	2180	2180	2180	0
507	20240213	130200	29564545	2180	2180	2180	2180	0
508	20240213	130100	29564545	2180	2180	2180	2180	0
509	20240213	130000	29564545	2180	2180	2180	2180	0
510	20240213	125900	29564545	2180	2180	2180	2180	0
511	20240213	125800	29564545	2180	2180	2180	2180	0
512	20240213	125700	29564545	2180	2180	2180	2180	0
513	20240213	125600	29564545	2180	2180	2180	2180	0
514	20240213	125500	29564545	2180	2180	2180	2180	0
515	20240213	125400	29564545	2180	2180	2180	2180	0
516	20240213	125300	29564545	2180	2180	2180	2180	0
517	20240213	125200	29564545	2180	2180	2180	2180	0
518	20240213	125100	29564545	2180	2180	2180	2180	0
519	20240213	125000	29564545	2180	2180	2180	2180	0
520	20240213	124900	29564545	2180	2180	2180	2180	0
521	20240213	124800	29564545	2180	2180	2180	2180	0
522	20240213	124700	29564545	2180	2180	2180	2180	0
523	20240213	124600	29564545	2180	2180	2180	2180	0
524	20240213	124500	29564545	2180	2180	2180	2180	0
525	20240213	124400	29564545	2180	2180	2180	2180	0
526	20240213	124300	29564545	2180	2180	2180	2180	0
527	20240213	124200	29564545	2180	2180	2180	2180	0
528	20240213	124100	29564545	2180	2180	2180	2180	0
529	20240213	124000	29564545	2180	2180	2180	2180	0
530	20240213	123900	29564545	2180	2180	2180	2180	0
531	20240213	123800	29564545	2180	2180	2180	2180	0
532	20240213	123700	29564545	2180	2180	2180	2180	0
533	20240213	123600	29564545	2180	2180	2180	2180	0
534	20240213	123500	29564545	2180	2180	2180	2180	0
535	20240213	123400	29564545	2180	2180	2180	2180	0
536	20240213	123300	29564545	2180	2180	2180	2180	0
537	20240213	123200	29564545	2180	2180	2180	2180	0
538	20240213	123100	29564545	2180	2180	2180	2180	0
539	20240213	123000	29564545	2180	2180	2180	2180	0
540	20240213	122900	29564545	2180	2180	2180	2180	8
541	20240213	122800	29547105	2180	2180	2180	2180	0
542	20240213	122700	29547105	2180	2180	2180	2180	0
543	20240213	122600	29547105	2180	2180	2180	2180	0
544	20240213	122500	29547105	2180	2180	2180	2180	0
545	20240213	122400	29547105	2180	2180	2180	2180	200
546	20240213	122300	29111105	2190	2190	2190	2190	0
547	20240213	122200	29111105	2190	2190	2190	2190	0
548	20240213	122100	29111105	2190	2190	2190	2190	0
549	20240213	122000	29111105	2190	2190	2190	2190	0
550	20240213	121900	29111105	2190	2190	2190	2190	0
551	20240213	121800	29111105	2190	2190	2190	2190	0
552	20240213	121700	29111105	2190	2190	2190	2190	0
553	20240213	121600	29111105	2190	2190	2190	2190	0
554	20240213	121500	29111105	2190	2190	2190	2190	0
555	20240213	121400	29111105	2190	2190	2190	2190	0
556	20240213	121300	29111105	2190	2190	2190	2190	0
557	20240213	121200	29111105	2190	2190	2190	2190	0
558	20240213	121100	29111105	2190	2190	2190	2190	0
559	20240213	121000	29111105	2190	2190	2190	2190	0
560	20240213	120900	29111105	2190	2190	2190	2190	0
561	20240213	120800	29111105	2190	2190	2190	2190	0
562	20240213	120700	29111105	2190	2190	2190	2190	0
563	20240213	120600	29111105	2190	2190	2190	2190	0
564	20240213	120500	29111105	2190	2190	2190	2190	0
565	20240213	120400	29111105	2190	2190	2190	2190	0
566	20240213	120300	29111105	2190	2190	2190	2190	0
567	20240213	120200	29111105	2190	2190	2190	2190	1
568	20240213	120100	29108915	2195	2195	2195	2195	0
569	20240213	120000	29108915	2195	2195	2195	2195	0
570	20240213	115900	29108915	2195	2195	2195	2195	0
571	20240213	115800	29108915	2195	2195	2195	2195	0
572	20240213	115700	29108915	2195	2195	2195	2195	0
573	20240213	115600	29108915	2195	2195	2195	2195	0
574	20240213	115500	29108915	2195	2195	2195	2195	0
575	20240213	115400	29108915	2195	2195	2195	2195	0
576	20240213	115300	29108915	2195	2195	2195	2195	0
577	20240213	115200	29108915	2195	2195	2195	2195	0
578	20240213	115100	29108915	2195	2195	2195	2195	0
579	20240213	115000	29108915	2195	2195	2195	2195	0
580	20240213	114900	29108915	2195	2195	2195	2195	0
581	20240213	114800	29108915	2195	2195	2195	2195	0
582	20240213	114700	29108915	2195	2195	2195	2195	0
583	20240213	114600	29108915	2195	2195	2195	2195	0
584	20240213	114500	29108915	2195	2195	2195	2195	0
585	20240213	114400	29108915	2195	2195	2195	2195	0
586	20240213	114300	29108915	2195	2195	2195	2195	0
587	20240213	114200	29108915	2195	2195	2195	2195	0
588	20240213	114100	29108915	2195	2195	2195	2195	0
589	20240213	114000	29108915	2195	2195	2195	2195	1
590	20240213	113900	29106720	2195	2195	2195	2195	0
591	20240213	113800	29106720	2195	2195	2195	2195	0
592	20240213	113700	29106720	2195	2195	2195	2195	0
593	20240213	113600	29106720	2195	2195	2195	2195	3
594	20240213	113500	29100135	2195	2195	2195	2195	0
595	20240213	113400	29100135	2195	2195	2195	2195	0
596	20240213	113300	29100135	2195	2195	2195	2195	0
597	20240213	113200	29100135	2195	2195	2195	2195	30
598	20240213	113100	29034285	2195	2195	2195	2195	0
599	20240213	113000	29034285	2195	2195	2195	2195	0
600	20240213	112900	29034285	2195	2195	2195	2195	0
601	20240213	112800	29034285	2195	2195	2195	2195	31
602	20240213	112700	28966240	2195	2195	2195	2195	0
603	20240213	112600	28966240	2195	2195	2195	2195	0
604	20240213	112500	28966240	2195	2195	2195	2195	0
605	20240213	112400	28966240	2195	2195	2195	2195	31
606	20240213	112300	28898195	2195	2195	2195	2195	0
607	20240213	112200	28898195	2195	2195	2195	2195	0
608	20240213	112100	28898195	2195	2195	2195	2195	0
609	20240213	112000	28898195	2195	2195	2195	2195	31
610	20240213	111900	28830150	2195	2195	2195	2195	0
611	20240213	111800	28830150	2195	2195	2195	2195	0
612	20240213	111700	28830150	2195	2195	2195	2195	32
613	20240213	111600	28759910	2195	2195	2195	2195	0
614	20240213	111500	28759910	2195	2195	2195	2195	0
615	20240213	111400	28759910	2195	2195	2195	2195	2
616	20240213	111300	28755520	2195	2195	2195	2195	31
617	20240213	111200	28687475	2195	2195	2195	2195	0
618	20240213	111100	28687475	2195	2195	2195	2195	0
619	20240213	111000	28687475	2195	2195	2195	2195	0
620	20240213	110900	28687475	2195	2195	2195	2195	31
621	20240213	110800	28619430	2195	2195	2195	2195	0
622	20240213	110700	28619430	2195	2195	2195	2195	0
623	20240213	110600	28619430	2195	2195	2195	2195	0
624	20240213	110500	28619430	2195	2195	2195	2195	32
625	20240213	110400	28549190	2195	2195	2195	2195	0
626	20240213	110300	28549190	2195	2195	2195	2195	0
627	20240213	110200	28549190	2195	2195	2195	2195	0
628	20240213	110100	28549190	2195	2195	2195	2195	31
629	20240213	110000	28481145	2195	2195	2195	2195	0
630	20240213	105900	28481145	2195	2195	2195	2195	0
631	20240213	105800	28481145	2195	2195	2195	2195	0
632	20240213	105700	28481145	2195	2195	2195	2195	51
633	20240213	105600	28369200	2195	2195	2195	2195	0
634	20240213	105500	28369200	2195	2195	2195	2195	0
635	20240213	105400	28369200	2195	2195	2195	2195	3000
636	20240213	105300	21784200	2195	2195	2195	2195	11
637	20240213	105200	21760055	2195	2195	2195	2195	0
638	20240213	105100	21760055	2195	2195	2195	2195	0
639	20240213	105000	21760055	2195	2195	2195	2195	0
640	20240213	104900	21760055	2195	2195	2195	2195	31
641	20240213	104800	21692010	2195	2195	2195	2195	0
642	20240213	104700	21692010	2195	2195	2195	2195	0
643	20240213	104600	21692010	2195	2195	2195	2195	0
644	20240213	104500	21692010	2195	2195	2195	2195	31
645	20240213	104400	21623965	2195	2195	2195	2195	0
646	20240213	104300	21623965	2195	2195	2195	2195	0
647	20240213	104200	21623965	2195	2195	2195	2195	0
648	20240213	104100	21623965	2195	2195	2195	2195	32
649	20240213	104000	21553725	2195	2195	2195	2195	1
650	20240213	103900	21551530	2190	2190	2190	2190	3
651	20240213	103800	21544960	2195	2195	2195	2195	0
652	20240213	103700	21544960	2195	2190	2195	2190	55
653	20240213	103600	21424240	2195	2185	2195	2185	12
654	20240213	103500	21398010	2180	2180	2180	2180	24
655	20240213	103400	21345690	2175	2175	2175	2175	0
656	20240213	103300	21345690	2175	2175	2175	2175	34
657	20240213	103200	21271740	2175	2175	2175	2175	157
658	20240213	103100	20930265	2170	2170	2170	2170	0
659	20240213	103000	20930265	2170	2170	2170	2170	0
660	20240213	102900	20930265	2170	2170	2170	2170	0
661	20240213	102800	20930265	2170	2170	2170	2170	0
662	20240213	102700	20930265	2170	2170	2170	2170	0
663	20240213	102600	20930265	2170	2170	2170	2170	0
664	20240213	102500	20930265	2170	2170	2170	2170	0
665	20240213	102400	20930265	2170	2170	2170	2170	0
666	20240213	102300	20930265	2170	2170	2170	2170	0
667	20240213	102200	20930265	2170	2170	2170	2170	0
668	20240213	102100	20930265	2170	2170	2170	2170	0
669	20240213	102000	20930265	2170	2170	2170	2170	0
670	20240213	101900	20930265	2170	2170	2170	2170	0
671	20240213	101800	20930265	2170	2170	2170	2170	0
672	20240213	101700	20930265	2170	2170	2170	2170	0
673	20240213	101600	20930265	2170	2170	2170	2170	0
674	20240213	101500	20930265	2170	2170	2170	2170	0
675	20240213	101400	20930265	2170	2170	2170	2170	0
676	20240213	101300	20930265	2170	2170	2170	2170	0
677	20240213	101200	20930265	2170	2170	2170	2170	0
678	20240213	101100	20930265	2170	2170	2170	2170	0
679	20240213	101000	20930265	2170	2170	2170	2170	0
680	20240213	100900	20930265	2170	2170	2170	2170	0
681	20240213	100800	20930265	2170	2170	2170	2170	0
682	20240213	100700	20930265	2170	2170	2170	2170	0
683	20240213	100600	20930265	2170	2170	2170	2170	0
684	20240213	100500	20930265	2170	2170	2170	2170	58
685	20240213	100400	20804405	2170	2170	2170	2170	0
686	20240213	100300	20804405	2170	2170	2170	2170	0
687	20240213	100200	20804405	2170	2170	2170	2170	0
688	20240213	100100	20804405	2170	2170	2170	2170	0
689	20240213	100000	20804405	2170	2170	2170	2170	0
690	20240213	095900	20804405	2170	2170	2170	2170	0
691	20240213	095800	20804405	2170	2170	2170	2170	0
692	20240213	095700	20804405	2170	2170	2170	2170	7
693	20240213	095600	20789215	2170	2170	2170	2170	0
694	20240213	095500	20789215	2170	2170	2170	2170	93
695	20240213	095400	20587405	2175	2175	2175	2175	0
696	20240213	095300	20587405	2175	2175	2175	2175	31
697	20240213	095200	20519980	2175	2175	2175	2175	0
698	20240213	095100	20519980	2175	2175	2175	2175	144
699	20240213	095000	20206780	2175	2175	2175	2175	265
700	20240213	094900	19630405	2175	2175	2175	2175	31
701	20240213	094800	19562980	2175	2175	2175	2175	0
702	20240213	094700	19562980	2175	2175	2175	2175	32
703	20240213	094600	19493380	2175	2175	2175	2175	2
704	20240213	094500	19489030	2160	2160	2160	2160	0
705	20240213	094400	19489030	2160	2160	2160	2160	0
706	20240213	094300	19489030	2160	2160	2160	2160	0
707	20240213	094200	19489030	2160	2160	2160	2160	0
708	20240213	094100	19489030	2160	2160	2160	2160	0
709	20240213	094000	19489030	2160	2160	2160	2160	0
710	20240213	093900	19489030	2160	2160	2160	2160	0
711	20240213	093800	19489030	2160	2160	2160	2160	0
712	20240213	093700	19489030	2160	2160	2160	2160	0
713	20240213	093600	19489030	2160	2160	2160	2160	0
714	20240213	093500	19489030	2160	2160	2160	2160	0
715	20240213	093400	19489030	2160	2160	2160	2160	0
716	20240213	093300	19489030	2160	2160	2160	2160	0
717	20240213	093200	19489030	2160	2160	2160	2160	0
718	20240213	093100	19489030	2160	2160	2160	2160	0
719	20240213	093000	19489030	2160	2160	2160	2160	0
720	20240213	092900	19489030	2160	2160	2160	2160	0
721	20240213	092800	19489030	2160	2160	2160	2160	0
722	20240213	092700	19489030	2160	2160	2160	2160	0
723	20240213	092600	19489030	2160	2160	2160	2160	0
724	20240213	092500	19489030	2160	2160	2160	2160	0
725	20240213	092400	19489030	2160	2160	2160	2160	0
726	20240213	092300	19489030	2160	2160	2160	2160	0
727	20240213	092200	19489030	2160	2160	2160	2160	0
728	20240213	092100	19489030	2160	2160	2160	2160	0
729	20240213	092000	19489030	2160	2160	2160	2160	0
730	20240213	091900	19489030	2160	2160	2160	2160	0
731	20240213	091800	19489030	2160	2165	2165	2160	3000
732	20240213	091700	13008875	2160	2160	2160	2160	0
733	20240213	091600	13008875	2160	2160	2160	2160	0
734	20240213	091500	13008875	2160	2160	2160	2160	264
735	20240213	091400	12438635	2160	2170	2170	2160	2736
736	20240213	091300	6526205	2160	2160	2160	2160	0
737	20240213	091200	6526205	2160	2160	2160	2160	0
738	20240213	091100	6526205	2160	2160	2160	2160	0
739	20240213	091000	6526205	2160	2160	2160	2160	0
740	20240213	090900	6526205	2160	2160	2160	2160	0
741	20240213	090800	6526205	2160	2170	2170	2160	2000
742	20240213	090700	2205195	2155	2155	2155	2155	0
743	20240213	090600	2205195	2155	2155	2155	2155	0
744	20240213	090500	2205195	2155	2155	2155	2155	0
745	20240213	090400	2205195	2155	2155	2155	2155	0
746	20240213	090300	2205195	2155	2160	2160	2155	10
747	20240213	090200	2183620	2155	2155	2155	2155	0
748	20240213	090100	2183620	2155	2170	2170	2155	1010
749	20240213	090000	0	2180	2180	2180	2180	0