KissMeData/094800/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	195500	113588595	4145	4145	4145	4145	1906
3	20240213	195400	113588595	4145	4145	4145	4145	0
4	20240213	195300	113588595	4145	4145	4145	4145	0
5	20240213	195200	113588595	4145	4145	4145	4145	0
6	20240213	195100	113588595	4145	4145	4145	4145	0
7	20240213	195000	113588595	4145	4145	4145	4145	0
8	20240213	194900	113588595	4145	4145	4145	4145	0
9	20240213	194800	113588595	4145	4145	4145	4145	0
10	20240213	194700	113588595	4145	4145	4145	4145	0
11	20240213	194600	113588595	4145	4145	4145	4145	0
12	20240213	194500	113588595	4145	4145	4145	4145	0
13	20240213	194400	113588595	4145	4145	4145	4145	0
14	20240213	194300	113588595	4145	4145	4145	4145	0
15	20240213	194200	113588595	4145	4145	4145	4145	0
16	20240213	194100	113588595	4145	4145	4145	4145	0
17	20240213	194000	113588595	4145	4145	4145	4145	0
18	20240213	193900	113588595	4145	4145	4145	4145	0
19	20240213	193800	113588595	4145	4145	4145	4145	0
20	20240213	193700	113588595	4145	4145	4145	4145	0
21	20240213	193600	113588595	4145	4145	4145	4145	0
22	20240213	193500	113588595	4145	4145	4145	4145	0
23	20240213	193400	113588595	4145	4145	4145	4145	0
24	20240213	193300	113588595	4145	4145	4145	4145	0
25	20240213	193200	113588595	4145	4145	4145	4145	0
26	20240213	193100	113588595	4145	4145	4145	4145	0
27	20240213	193000	113588595	4145	4145	4145	4145	0
28	20240213	192900	113588595	4145	4145	4145	4145	0
29	20240213	192800	113588595	4145	4145	4145	4145	0
30	20240213	192700	113588595	4145	4145	4145	4145	0
31	20240213	192600	113588595	4145	4145	4145	4145	0
32	20240213	192500	113588595	4145	4145	4145	4145	1906
33	20240213	192400	113588595	4145	4145	4145	4145	0
34	20240213	192300	113588595	4145	4145	4145	4145	0
35	20240213	192200	113588595	4145	4145	4145	4145	0
36	20240213	192100	113588595	4145	4145	4145	4145	0
37	20240213	192000	113588595	4145	4145	4145	4145	0
38	20240213	191900	113588595	4145	4145	4145	4145	0
39	20240213	191800	113588595	4145	4145	4145	4145	0
40	20240213	191700	113588595	4145	4145	4145	4145	0
41	20240213	191600	113588595	4145	4145	4145	4145	0
42	20240213	191500	113588595	4145	4145	4145	4145	0
43	20240213	191400	113588595	4145	4145	4145	4145	0
44	20240213	191300	113588595	4145	4145	4145	4145	0
45	20240213	191200	113588595	4145	4145	4145	4145	0
46	20240213	191100	113588595	4145	4145	4145	4145	0
47	20240213	191000	113588595	4145	4145	4145	4145	0
48	20240213	190900	113588595	4145	4145	4145	4145	0
49	20240213	190800	113588595	4145	4145	4145	4145	0
50	20240213	190700	113588595	4145	4145	4145	4145	0
51	20240213	190600	113588595	4145	4145	4145	4145	0
52	20240213	190500	113588595	4145	4145	4145	4145	0
53	20240213	190400	113588595	4145	4145	4145	4145	0
54	20240213	190300	113588595	4145	4145	4145	4145	0
55	20240213	190200	113588595	4145	4145	4145	4145	0
56	20240213	190100	113588595	4145	4145	4145	4145	0
57	20240213	190000	113588595	4145	4145	4145	4145	0
58	20240213	185900	113588595	4145	4145	4145	4145	0
59	20240213	185800	113588595	4145	4145	4145	4145	0
60	20240213	185700	113588595	4145	4145	4145	4145	0
61	20240213	185600	113588595	4145	4145	4145	4145	0
62	20240213	185500	113588595	4145	4145	4145	4145	1906
63	20240213	185400	113588595	4145	4145	4145	4145	0
64	20240213	185300	113588595	4145	4145	4145	4145	0
65	20240213	185200	113588595	4145	4145	4145	4145	0
66	20240213	185100	113588595	4145	4145	4145	4145	0
67	20240213	185000	113588595	4145	4145	4145	4145	0
68	20240213	184900	113588595	4145	4145	4145	4145	0
69	20240213	184800	113588595	4145	4145	4145	4145	0
70	20240213	184700	113588595	4145	4145	4145	4145	0
71	20240213	184600	113588595	4145	4145	4145	4145	0
72	20240213	184500	113588595	4145	4145	4145	4145	0
73	20240213	184400	113588595	4145	4145	4145	4145	0
74	20240213	184300	113588595	4145	4145	4145	4145	0
75	20240213	184200	113588595	4145	4145	4145	4145	0
76	20240213	184100	113588595	4145	4145	4145	4145	0
77	20240213	184000	113588595	4145	4145	4145	4145	0
78	20240213	183900	113588595	4145	4145	4145	4145	0
79	20240213	183800	113588595	4145	4145	4145	4145	0
80	20240213	183700	113588595	4145	4145	4145	4145	0
81	20240213	183600	113588595	4145	4145	4145	4145	0
82	20240213	183500	113588595	4145	4145	4145	4145	0
83	20240213	183400	113588595	4145	4145	4145	4145	0
84	20240213	183300	113588595	4145	4145	4145	4145	0
85	20240213	183200	113588595	4145	4145	4145	4145	0
86	20240213	183100	113588595	4145	4145	4145	4145	0
87	20240213	183000	113588595	4145	4145	4145	4145	0
88	20240213	182900	113588595	4145	4145	4145	4145	0
89	20240213	182800	113588595	4145	4145	4145	4145	0
90	20240213	182700	113588595	4145	4145	4145	4145	0
91	20240213	182600	113588595	4145	4145	4145	4145	0
92	20240213	182500	113588595	4145	4145	4145	4145	1906
93	20240213	182400	113588595	4145	4145	4145	4145	0
94	20240213	182300	113588595	4145	4145	4145	4145	0
95	20240213	182200	113588595	4145	4145	4145	4145	0
96	20240213	182100	113588595	4145	4145	4145	4145	0
97	20240213	182000	113588595	4145	4145	4145	4145	0
98	20240213	181900	113588595	4145	4145	4145	4145	0
99	20240213	181800	113588595	4145	4145	4145	4145	0
100	20240213	181700	113588595	4145	4145	4145	4145	0
101	20240213	181600	113588595	4145	4145	4145	4145	0
102	20240213	181500	113588595	4145	4145	4145	4145	0
103	20240213	181400	113588595	4145	4145	4145	4145	0
104	20240213	181300	113588595	4145	4145	4145	4145	0
105	20240213	181200	113588595	4145	4145	4145	4145	0
106	20240213	181100	113588595	4145	4145	4145	4145	0
107	20240213	181000	113588595	4145	4145	4145	4145	0
108	20240213	180900	113588595	4145	4145	4145	4145	0
109	20240213	180800	113588595	4145	4145	4145	4145	0
110	20240213	180700	113588595	4145	4145	4145	4145	0
111	20240213	180600	113588595	4145	4145	4145	4145	0
112	20240213	180500	113588595	4145	4145	4145	4145	0
113	20240213	180400	113588595	4145	4145	4145	4145	0
114	20240213	180300	113588595	4145	4145	4145	4145	0
115	20240213	180200	113588595	4145	4145	4145	4145	0
116	20240213	180100	113588595	4145	4145	4145	4145	0
117	20240213	180000	113588595	4145	4145	4145	4145	0
118	20240213	175900	113588595	4145	4145	4145	4145	0
119	20240213	175800	113588595	4145	4145	4145	4145	0
120	20240213	175700	113588595	4145	4145	4145	4145	0
121	20240213	175600	113588595	4145	4145	4145	4145	0
122	20240213	175500	113588595	4145	4145	4145	4145	1906
123	20240213	175400	113588595	4145	4145	4145	4145	0
124	20240213	175300	113588595	4145	4145	4145	4145	0
125	20240213	175200	113588595	4145	4145	4145	4145	0
126	20240213	175100	113588595	4145	4145	4145	4145	0
127	20240213	175000	113588595	4145	4145	4145	4145	0
128	20240213	174900	113588595	4145	4145	4145	4145	0
129	20240213	174800	113588595	4145	4145	4145	4145	0
130	20240213	174700	113588595	4145	4145	4145	4145	0
131	20240213	174600	113588595	4145	4145	4145	4145	0
132	20240213	174500	113588595	4145	4145	4145	4145	0
133	20240213	174400	113588595	4145	4145	4145	4145	0
134	20240213	174300	113588595	4145	4145	4145	4145	0
135	20240213	174200	113588595	4145	4145	4145	4145	0
136	20240213	174100	113588595	4145	4145	4145	4145	0
137	20240213	174000	113588595	4145	4145	4145	4145	0
138	20240213	173900	113588595	4145	4145	4145	4145	0
139	20240213	173800	113588595	4145	4145	4145	4145	0
140	20240213	173700	113588595	4145	4145	4145	4145	0
141	20240213	173600	113588595	4145	4145	4145	4145	0
142	20240213	173500	113588595	4145	4145	4145	4145	0
143	20240213	173400	113588595	4145	4145	4145	4145	0
144	20240213	173300	113588595	4145	4145	4145	4145	0
145	20240213	173200	113588595	4145	4145	4145	4145	0
146	20240213	173100	113588595	4145	4145	4145	4145	0
147	20240213	173000	113588595	4145	4145	4145	4145	0
148	20240213	172900	113588595	4145	4145	4145	4145	0
149	20240213	172800	113588595	4145	4145	4145	4145	0
150	20240213	172700	113588595	4145	4145	4145	4145	0
151	20240213	172600	113588595	4145	4145	4145	4145	0
152	20240213	172500	113588595	4145	4145	4145	4145	1906
153	20240213	172400	113588595	4145	4145	4145	4145	0
154	20240213	172300	113588595	4145	4145	4145	4145	0
155	20240213	172200	113588595	4145	4145	4145	4145	0
156	20240213	172100	113588595	4145	4145	4145	4145	0
157	20240213	172000	113588595	4145	4145	4145	4145	0
158	20240213	171900	113588595	4145	4145	4145	4145	0
159	20240213	171800	113588595	4145	4145	4145	4145	0
160	20240213	171700	113588595	4145	4145	4145	4145	0
161	20240213	171600	113588595	4145	4145	4145	4145	0
162	20240213	171500	113588595	4145	4145	4145	4145	0
163	20240213	171400	113588595	4145	4145	4145	4145	0
164	20240213	171300	113588595	4145	4145	4145	4145	0
165	20240213	171200	113588595	4145	4145	4145	4145	0
166	20240213	171100	113588595	4145	4145	4145	4145	0
167	20240213	171000	113588595	4145	4145	4145	4145	0
168	20240213	170900	113588595	4145	4145	4145	4145	0
169	20240213	170800	113588595	4145	4145	4145	4145	0
170	20240213	170700	113588595	4145	4145	4145	4145	0
171	20240213	170600	113588595	4145	4145	4145	4145	0
172	20240213	170500	113588595	4145	4145	4145	4145	0
173	20240213	170400	113588595	4145	4145	4145	4145	0
174	20240213	170300	113588595	4145	4145	4145	4145	0
175	20240213	170200	113588595	4145	4145	4145	4145	0
176	20240213	170100	113588595	4145	4145	4145	4145	0
177	20240213	170000	113588595	4145	4145	4145	4145	0
178	20240213	165900	113588595	4145	4145	4145	4145	0
179	20240213	165800	113588595	4145	4145	4145	4145	0
180	20240213	165700	113588595	4145	4145	4145	4145	0
181	20240213	165600	113588595	4145	4145	4145	4145	0
182	20240213	165500	113588595	4145	4145	4145	4145	1906
183	20240213	165400	113588595	4145	4145	4145	4145	0
184	20240213	165300	113588595	4145	4145	4145	4145	0
185	20240213	165200	113588595	4145	4145	4145	4145	0
186	20240213	165100	113588595	4145	4145	4145	4145	0
187	20240213	165000	113588595	4145	4145	4145	4145	0
188	20240213	164900	113588595	4145	4145	4145	4145	0
189	20240213	164800	113588595	4145	4145	4145	4145	0
190	20240213	164700	113588595	4145	4145	4145	4145	0
191	20240213	164600	113588595	4145	4145	4145	4145	0
192	20240213	164500	113588595	4145	4145	4145	4145	0
193	20240213	164400	113588595	4145	4145	4145	4145	0
194	20240213	164300	113588595	4145	4145	4145	4145	0
195	20240213	164200	113588595	4145	4145	4145	4145	0
196	20240213	164100	113588595	4145	4145	4145	4145	0
197	20240213	164000	113588595	4145	4145	4145	4145	0
198	20240213	163900	113588595	4145	4145	4145	4145	0
199	20240213	163800	113588595	4145	4145	4145	4145	0
200	20240213	163700	113588595	4145	4145	4145	4145	0
201	20240213	163600	113588595	4145	4145	4145	4145	0
202	20240213	163500	113588595	4145	4145	4145	4145	0
203	20240213	163400	113588595	4145	4145	4145	4145	0
204	20240213	163300	113588595	4145	4145	4145	4145	0
205	20240213	163200	113588595	4145	4145	4145	4145	0
206	20240213	163100	113588595	4145	4145	4145	4145	0
207	20240213	163000	113588595	4145	4145	4145	4145	0
208	20240213	162900	113588595	4145	4145	4145	4145	0
209	20240213	162800	113588595	4145	4145	4145	4145	0
210	20240213	162700	113588595	4145	4145	4145	4145	0
211	20240213	162600	113588595	4145	4145	4145	4145	0
212	20240213	162500	113588595	4145	4145	4145	4145	1906
213	20240213	162400	113588595	4145	4145	4145	4145	0
214	20240213	162300	113588595	4145	4145	4145	4145	0
215	20240213	162200	113588595	4145	4145	4145	4145	0
216	20240213	162100	113588595	4145	4145	4145	4145	0
217	20240213	162000	113588595	4145	4145	4145	4145	0
218	20240213	161900	113588595	4145	4145	4145	4145	0
219	20240213	161800	113588595	4145	4145	4145	4145	0
220	20240213	161700	113588595	4145	4145	4145	4145	0
221	20240213	161600	113588595	4145	4145	4145	4145	0
222	20240213	161500	113588595	4145	4145	4145	4145	0
223	20240213	161400	113588595	4145	4145	4145	4145	0
224	20240213	161300	113588595	4145	4145	4145	4145	0
225	20240213	161200	113588595	4145	4145	4145	4145	0
226	20240213	161100	113588595	4145	4145	4145	4145	0
227	20240213	161000	113588595	4145	4145	4145	4145	0
228	20240213	160900	113588595	4145	4145	4145	4145	0
229	20240213	160800	113588595	4145	4145	4145	4145	0
230	20240213	160700	113588595	4145	4145	4145	4145	0
231	20240213	160600	113588595	4145	4145	4145	4145	0
232	20240213	160500	113588595	4145	4145	4145	4145	0
233	20240213	160400	113588595	4145	4145	4145	4145	0
234	20240213	160300	113588595	4145	4145	4145	4145	0
235	20240213	160200	113588595	4145	4145	4145	4145	0
236	20240213	160100	113588595	4145	4145	4145	4145	0
237	20240213	160000	113588595	4145	4145	4145	4145	0
238	20240213	155900	113588595	4145	4145	4145	4145	0
239	20240213	155800	113588595	4145	4145	4145	4145	0
240	20240213	155700	113588595	4145	4145	4145	4145	0
241	20240213	155600	113588595	4145	4145	4145	4145	0
242	20240213	155500	113588595	4145	4145	4145	4145	1906
243	20240213	155400	113588595	4145	4145	4145	4145	0
244	20240213	155300	113588595	4145	4145	4145	4145	0
245	20240213	155200	113588595	4145	4145	4145	4145	0
246	20240213	155100	113588595	4145	4145	4145	4145	0
247	20240213	155000	113588595	4145	4145	4145	4145	0
248	20240213	154900	113588595	4145	4145	4145	4145	0
249	20240213	154800	113588595	4145	4145	4145	4145	0
250	20240213	154700	113588595	4145	4145	4145	4145	0
251	20240213	154600	113588595	4145	4145	4145	4145	0
252	20240213	154500	113588595	4145	4145	4145	4145	0
253	20240213	154400	113588595	4145	4145	4145	4145	0
254	20240213	154300	113588595	4145	4145	4145	4145	0
255	20240213	154200	113588595	4145	4145	4145	4145	0
256	20240213	154100	113588595	4145	4145	4145	4145	0
257	20240213	154000	113588595	4145	4145	4145	4145	0
258	20240213	153900	113588595	4145	4145	4145	4145	0
259	20240213	153800	113588595	4145	4145	4145	4145	0
260	20240213	153700	113588595	4145	4145	4145	4145	0
261	20240213	153600	113588595	4145	4145	4145	4145	0
262	20240213	153500	113588595	4145	4145	4145	4145	0
263	20240213	153400	113588595	4145	4145	4145	4145	0
264	20240213	153300	113588595	4145	4145	4145	4145	0
265	20240213	153200	113588595	4145	4145	4145	4145	0
266	20240213	153100	113588595	4145	4145	4145	4145	0
267	20240213	153000	113588595	4145	4145	4145	4145	1906
268	20240213	152900	105688225	4145	4145	4145	4145	0
269	20240213	152800	105688225	4145	4145	4145	4145	0
270	20240213	152700	105688225	4145	4145	4145	4145	0
271	20240213	152600	105688225	4145	4145	4145	4145	0
272	20240213	152500	105688225	4145	4145	4145	4145	0
273	20240213	152400	105688225	4145	4145	4145	4145	0
274	20240213	152300	105688225	4145	4145	4145	4145	0
275	20240213	152200	105688225	4145	4145	4145	4145	0
276	20240213	152100	105688225	4145	4145	4145	4145	0
277	20240213	152000	105688225	4145	4145	4145	4145	0
278	20240213	151900	105688225	4145	4145	4145	4145	99
279	20240213	151800	105277870	4145	4145	4145	4145	21
280	20240213	151700	105190825	4140	4140	4140	4140	55
281	20240213	151600	104963125	4145	4145	4145	4145	0
282	20240213	151500	104963125	4145	4145	4145	4145	0
283	20240213	151400	104963125	4145	4145	4145	4145	38
284	20240213	151300	104805615	4145	4145	4145	4145	0
285	20240213	151200	104805615	4145	4145	4145	4145	0
286	20240213	151100	104805615	4145	4145	4145	4145	0
287	20240213	151000	104805615	4145	4145	4145	4145	0
288	20240213	150900	104805615	4145	4145	4145	4145	0
289	20240213	150800	104805615	4145	4145	4145	4145	0
290	20240213	150700	104805615	4145	4145	4145	4145	0
291	20240213	150600	104805615	4145	4145	4145	4145	0
292	20240213	150500	104805615	4145	4145	4145	4145	0
293	20240213	150400	104805615	4145	4145	4145	4145	0
294	20240213	150300	104805615	4145	4145	4145	4145	0
295	20240213	150200	104805615	4145	4145	4145	4145	0
296	20240213	150100	104805615	4145	4145	4145	4145	0
297	20240213	150000	104805615	4145	4145	4145	4145	0
298	20240213	145900	104805615	4145	4145	4145	4145	0
299	20240213	145800	104805615	4145	4145	4145	4145	0
300	20240213	145700	104805615	4145	4145	4145	4145	5
301	20240213	145600	104784890	4145	4145	4145	4145	0
302	20240213	145500	104784890	4145	4145	4145	4145	0
303	20240213	145400	104784890	4145	4145	4145	4145	0
304	20240213	145300	104784890	4145	4145	4145	4145	0
305	20240213	145200	104784890	4145	4145	4145	4145	0
306	20240213	145100	104784890	4145	4145	4145	4145	0
307	20240213	145000	104784890	4145	4145	4145	4145	0
308	20240213	144900	104784890	4145	4145	4145	4145	0
309	20240213	144800	104784890	4145	4145	4145	4145	0
310	20240213	144700	104784890	4145	4145	4145	4145	0
311	20240213	144600	104784890	4145	4145	4145	4145	0
312	20240213	144500	104784890	4145	4145	4145	4145	0
313	20240213	144400	104784890	4145	4145	4145	4145	0
314	20240213	144300	104784890	4145	4145	4145	4145	0
315	20240213	144200	104784890	4145	4145	4145	4145	1
316	20240213	144100	104780745	4145	4145	4145	4145	22
317	20240213	144000	104689555	4145	4145	4145	4145	0
318	20240213	143900	104689555	4145	4145	4145	4145	0
319	20240213	143800	104689555	4145	4145	4145	4145	0
320	20240213	143700	104689555	4145	4145	4145	4145	0
321	20240213	143600	104689555	4145	4145	4145	4145	2335
322	20240213	143500	95010980	4145	4145	4145	4145	182
323	20240213	143400	94256590	4145	4145	4145	4145	0
324	20240213	143300	94256590	4145	4145	4145	4145	0
325	20240213	143200	94256590	4145	4145	4145	4145	0
326	20240213	143100	94256590	4145	4145	4145	4145	0
327	20240213	143000	94256590	4145	4145	4145	4145	0
328	20240213	142900	94256590	4145	4145	4145	4145	0
329	20240213	142800	94256590	4145	4145	4145	4145	40
330	20240213	142700	94090790	4145	4145	4145	4145	0
331	20240213	142600	94090790	4145	4145	4145	4145	0
332	20240213	142500	94090790	4145	4145	4145	4145	0
333	20240213	142400	94090790	4145	4145	4145	4145	0
334	20240213	142300	94090790	4145	4145	4145	4145	0
335	20240213	142200	94090790	4145	4145	4145	4145	0
336	20240213	142100	94090790	4145	4145	4145	4145	0
337	20240213	142000	94090790	4145	4145	4145	4145	0
338	20240213	141900	94090790	4145	4145	4145	4145	0
339	20240213	141800	94090790	4145	4145	4145	4145	0
340	20240213	141700	94090790	4145	4145	4145	4145	0
341	20240213	141600	94090790	4145	4145	4145	4145	0
342	20240213	141500	94090790	4145	4145	4145	4145	0
343	20240213	141400	94090790	4145	4145	4145	4145	42
344	20240213	141300	93916700	4145	4145	4145	4145	0
345	20240213	141200	93916700	4145	4145	4145	4145	0
346	20240213	141100	93916700	4145	4145	4145	4145	0
347	20240213	141000	93916700	4145	4145	4145	4145	0
348	20240213	140900	93916700	4145	4145	4145	4145	0
349	20240213	140800	93916700	4145	4145	4145	4145	0
350	20240213	140700	93916700	4145	4145	4145	4145	0
351	20240213	140600	93916700	4145	4145	4145	4145	0
352	20240213	140500	93916700	4145	4145	4145	4145	0
353	20240213	140400	93916700	4145	4145	4145	4145	0
354	20240213	140300	93916700	4145	4145	4145	4145	0
355	20240213	140200	93916700	4145	4145	4145	4145	0
356	20240213	140100	93916700	4145	4145	4145	4145	0
357	20240213	140000	93916700	4145	4145	4145	4145	0
358	20240213	135900	93916700	4145	4145	4145	4145	0
359	20240213	135800	93916700	4145	4145	4145	4145	44
360	20240213	135700	93734320	4145	4145	4145	4145	0
361	20240213	135600	93734320	4145	4145	4145	4145	0
362	20240213	135500	93734320	4145	4145	4145	4145	0
363	20240213	135400	93734320	4145	4145	4145	4145	0
364	20240213	135300	93734320	4145	4145	4145	4145	0
365	20240213	135200	93734320	4145	4145	4145	4145	0
366	20240213	135100	93734320	4145	4145	4145	4145	0
367	20240213	135000	93734320	4145	4145	4145	4145	0
368	20240213	134900	93734320	4145	4145	4145	4145	0
369	20240213	134800	93734320	4145	4145	4145	4145	0
370	20240213	134700	93734320	4145	4145	4145	4145	0
371	20240213	134600	93734320	4145	4145	4145	4145	0
372	20240213	134500	93734320	4145	4145	4145	4145	0
373	20240213	134400	93734320	4145	4145	4145	4145	0
374	20240213	134300	93734320	4145	4145	4145	4145	0
375	20240213	134200	93734320	4145	4145	4145	4145	0
376	20240213	134100	93734320	4145	4145	4145	4145	0
377	20240213	134000	93734320	4145	4145	4145	4145	50
378	20240213	133900	93527070	4145	4145	4145	4145	0
379	20240213	133800	93527070	4145	4145	4145	4145	0
380	20240213	133700	93527070	4145	4145	4145	4145	0
381	20240213	133600	93527070	4145	4145	4145	4145	0
382	20240213	133500	93527070	4145	4145	4145	4145	0
383	20240213	133400	93527070	4145	4145	4145	4145	0
384	20240213	133300	93527070	4145	4145	4145	4145	0
385	20240213	133200	93527070	4145	4145	4145	4145	1
386	20240213	133100	93522925	4145	4145	4145	4145	0
387	20240213	133000	93522925	4145	4145	4145	4145	0
388	20240213	132900	93522925	4145	4145	4145	4145	0
389	20240213	132800	93522925	4145	4145	4145	4145	0
390	20240213	132700	93522925	4145	4145	4145	4145	0
391	20240213	132600	93522925	4145	4145	4145	4145	0
392	20240213	132500	93522925	4145	4145	4145	4145	0
393	20240213	132400	93522925	4145	4145	4145	4145	0
394	20240213	132300	93522925	4145	4145	4145	4145	0
395	20240213	132200	93522925	4145	4145	4145	4145	0
396	20240213	132100	93522925	4145	4145	4145	4145	0
397	20240213	132000	93522925	4145	4145	4145	4145	0
398	20240213	131900	93522925	4145	4145	4145	4145	0
399	20240213	131800	93522925	4145	4145	4145	4145	0
400	20240213	131700	93522925	4145	4145	4145	4145	0
401	20240213	131600	93522925	4145	4145	4145	4145	0
402	20240213	131500	93522925	4145	4145	4145	4145	0
403	20240213	131400	93522925	4145	4145	4145	4145	0
404	20240213	131300	93522925	4145	4145	4145	4145	0
405	20240213	131200	93522925	4145	4145	4145	4145	0
406	20240213	131100	93522925	4145	4145	4145	4145	0
407	20240213	131000	93522925	4145	4145	4145	4145	0
408	20240213	130900	93522925	4145	4145	4145	4145	0
409	20240213	130800	93522925	4145	4145	4145	4145	0
410	20240213	130700	93522925	4145	4145	4145	4145	0
411	20240213	130600	93522925	4145	4145	4145	4145	0
412	20240213	130500	93522925	4145	4145	4145	4145	0
413	20240213	130400	93522925	4145	4145	4145	4145	0
414	20240213	130300	93522925	4145	4145	4145	4145	0
415	20240213	130200	93522925	4145	4145	4145	4145	0
416	20240213	130100	93522925	4145	4145	4145	4145	0
417	20240213	130000	93522925	4145	4145	4145	4145	0
418	20240213	125900	93522925	4145	4145	4145	4145	100
419	20240213	125800	93108425	4145	4145	4145	4145	0
420	20240213	125700	93108425	4145	4145	4145	4145	0
421	20240213	125600	93108425	4145	4145	4145	4145	0
422	20240213	125500	93108425	4145	4145	4145	4145	0
423	20240213	125400	93108425	4145	4145	4145	4145	0
424	20240213	125300	93108425	4145	4145	4145	4145	0
425	20240213	125200	93108425	4145	4145	4145	4145	0
426	20240213	125100	93108425	4145	4145	4145	4145	956
427	20240213	125000	89145805	4140	4140	4140	4140	0
428	20240213	124900	89145805	4140	4140	4140	4140	0
429	20240213	124800	89145805	4140	4140	4140	4140	0
430	20240213	124700	89145805	4140	4140	4140	4140	0
431	20240213	124600	89145805	4140	4140	4140	4140	0
432	20240213	124500	89145805	4140	4140	4140	4140	0
433	20240213	124400	89145805	4140	4140	4140	4140	0
434	20240213	124300	89145805	4140	4140	4140	4140	0
435	20240213	124200	89145805	4140	4140	4140	4140	0
436	20240213	124100	89145805	4140	4140	4140	4140	0
437	20240213	124000	89145805	4140	4140	4140	4140	0
438	20240213	123900	89145805	4140	4140	4140	4140	0
439	20240213	123800	89145805	4140	4140	4140	4140	0
440	20240213	123700	89145805	4140	4140	4140	4140	0
441	20240213	123600	89145805	4140	4140	4140	4140	0
442	20240213	123500	89145805	4140	4140	4140	4140	0
443	20240213	123400	89145805	4140	4140	4140	4140	0
444	20240213	123300	89145805	4140	4140	4140	4140	0
445	20240213	123200	89145805	4140	4140	4140	4140	0
446	20240213	123100	89145805	4140	4140	4140	4140	0
447	20240213	123000	89145805	4140	4140	4140	4140	0
448	20240213	122900	89145805	4140	4140	4140	4140	0
449	20240213	122800	89145805	4140	4140	4140	4140	3
450	20240213	122700	89133385	4140	4140	4140	4140	0
451	20240213	122600	89133385	4140	4140	4140	4140	0
452	20240213	122500	89133385	4140	4140	4140	4140	0
453	20240213	122400	89133385	4140	4140	4140	4140	0
454	20240213	122300	89133385	4140	4140	4140	4140	120
455	20240213	122200	88636585	4140	4140	4140	4140	0
456	20240213	122100	88636585	4140	4140	4140	4140	0
457	20240213	122000	88636585	4140	4140	4140	4140	0
458	20240213	121900	88636585	4140	4140	4140	4140	0
459	20240213	121800	88636585	4140	4140	4140	4140	0
460	20240213	121700	88636585	4140	4140	4140	4140	0
461	20240213	121600	88636585	4140	4140	4140	4140	0
462	20240213	121500	88636585	4140	4140	4140	4140	56
463	20240213	121400	88404745	4140	4140	4140	4140	0
464	20240213	121300	88404745	4140	4140	4140	4140	0
465	20240213	121200	88404745	4140	4140	4140	4140	0
466	20240213	121100	88404745	4140	4140	4140	4140	0
467	20240213	121000	88404745	4140	4140	4140	4140	6000
468	20240213	120900	63564745	4145	4145	4145	4145	44
469	20240213	120800	63382365	4145	4145	4145	4145	1000
470	20240213	120700	59237365	4145	4145	4145	4145	300
471	20240213	120600	57993865	4145	4145	4145	4145	200
472	20240213	120500	57164865	4145	4145	4145	4145	200
473	20240213	120400	56335865	4145	4145	4145	4145	0
474	20240213	120300	56335865	4145	4145	4145	4145	0
475	20240213	120200	56335865	4145	4145	4145	4145	0
476	20240213	120100	56335865	4145	4145	4145	4145	0
477	20240213	120000	56335865	4145	4145	4145	4145	0
478	20240213	115900	56335865	4145	4145	4145	4145	0
479	20240213	115800	56335865	4145	4145	4145	4145	0
480	20240213	115700	56335865	4145	4145	4145	4145	83
481	20240213	115600	55991830	4150	4150	4150	4150	1870
482	20240213	115500	48231330	4145	4145	4145	4145	10
483	20240213	115400	48189880	4150	4150	4150	4150	0
484	20240213	115300	48189880	4150	4150	4150	4150	59
485	20240213	115200	47945030	4145	4145	4145	4145	0
486	20240213	115100	47945030	4145	4145	4145	4145	0
487	20240213	115000	47945030	4145	4145	4145	4145	0
488	20240213	114900	47945030	4145	4145	4145	4145	0
489	20240213	114800	47945030	4145	4145	4145	4145	0
490	20240213	114700	47945030	4145	4145	4145	4145	0
491	20240213	114600	47945030	4145	4145	4145	4145	0
492	20240213	114500	47945030	4145	4145	4145	4145	0
493	20240213	114400	47945030	4145	4145	4145	4145	0
494	20240213	114300	47945030	4145	4145	4145	4145	1216
495	20240213	114200	42904710	4150	4150	4150	4150	0
496	20240213	114100	42904710	4150	4150	4150	4150	0
497	20240213	114000	42904710	4150	4150	4150	4150	0
498	20240213	113900	42904710	4150	4150	4150	4150	0
499	20240213	113800	42904710	4150	4150	4150	4150	0
500	20240213	113700	42904710	4150	4150	4150	4150	0
501	20240213	113600	42904710	4150	4150	4150	4150	0
502	20240213	113500	42904710	4150	4150	4150	4150	0
503	20240213	113400	42904710	4150	4150	4150	4150	0
504	20240213	113300	42904710	4150	4150	4150	4150	0
505	20240213	113200	42904710	4150	4150	4150	4150	0
506	20240213	113100	42904710	4150	4150	4150	4150	1
507	20240213	113000	42900560	4150	4150	4150	4150	0
508	20240213	112900	42900560	4150	4150	4150	4150	0
509	20240213	112800	42900560	4150	4150	4150	4150	0
510	20240213	112700	42900560	4150	4150	4150	4150	0
511	20240213	112600	42900560	4150	4150	4150	4150	0
512	20240213	112500	42900560	4150	4150	4150	4150	0
513	20240213	112400	42900560	4150	4150	4150	4150	0
514	20240213	112300	42900560	4150	4150	4150	4150	0
515	20240213	112200	42900560	4150	4150	4150	4150	0
516	20240213	112100	42900560	4150	4150	4150	4150	0
517	20240213	112000	42900560	4150	4150	4150	4150	0
518	20240213	111900	42900560	4150	4150	4150	4150	1
519	20240213	111800	42896410	4145	4145	4145	4145	0
520	20240213	111700	42896410	4145	4145	4145	4145	0
521	20240213	111600	42896410	4145	4145	4145	4145	0
522	20240213	111500	42896410	4145	4145	4145	4145	0
523	20240213	111400	42896410	4145	4145	4145	4145	0
524	20240213	111300	42896410	4145	4145	4145	4145	0
525	20240213	111200	42896410	4145	4145	4145	4145	0
526	20240213	111100	42896410	4145	4145	4145	4145	0
527	20240213	111000	42896410	4145	4145	4145	4145	0
528	20240213	110900	42896410	4145	4145	4145	4145	0
529	20240213	110800	42896410	4145	4145	4145	4145	0
530	20240213	110700	42896410	4145	4145	4145	4145	0
531	20240213	110600	42896410	4145	4145	4145	4145	0
532	20240213	110500	42896410	4145	4145	4145	4145	0
533	20240213	110400	42896410	4145	4145	4145	4145	0
534	20240213	110300	42896410	4145	4145	4145	4145	0
535	20240213	110200	42896410	4145	4145	4145	4145	0
536	20240213	110100	42896410	4145	4145	4145	4145	0
537	20240213	110000	42896410	4145	4145	4145	4145	0
538	20240213	105900	42896410	4145	4145	4145	4145	0
539	20240213	105800	42896410	4145	4145	4145	4145	0
540	20240213	105700	42896410	4145	4145	4145	4145	0
541	20240213	105600	42896410	4145	4145	4145	4145	0
542	20240213	105500	42896410	4145	4145	4145	4145	0
543	20240213	105400	42896410	4145	4145	4145	4145	0
544	20240213	105300	42896410	4145	4145	4145	4145	1358
545	20240213	105200	37267500	4145	4145	4145	4145	3642
546	20240213	105100	22171410	4140	4140	4140	4140	0
547	20240213	105000	22171410	4140	4140	4140	4140	0
548	20240213	104900	22171410	4140	4140	4140	4140	0
549	20240213	104800	22171410	4140	4140	4140	4140	0
550	20240213	104700	22171410	4140	4140	4140	4140	0
551	20240213	104600	22171410	4140	4140	4140	4140	0
552	20240213	104500	22171410	4140	4140	4140	4140	0
553	20240213	104400	22171410	4140	4140	4140	4140	0
554	20240213	104300	22171410	4140	4140	4140	4140	0
555	20240213	104200	22171410	4140	4140	4140	4140	0
556	20240213	104100	22171410	4140	4140	4140	4140	0
557	20240213	104000	22171410	4140	4140	4140	4140	0
558	20240213	103900	22171410	4140	4140	4140	4140	0
559	20240213	103800	22171410	4140	4140	4140	4140	0
560	20240213	103700	22171410	4140	4140	4140	4140	0
561	20240213	103600	22171410	4140	4140	4140	4140	0
562	20240213	103500	22171410	4140	4140	4140	4140	0
563	20240213	103400	22171410	4140	4140	4140	4140	0
564	20240213	103300	22171410	4140	4140	4140	4140	0
565	20240213	103200	22171410	4140	4140	4140	4140	0
566	20240213	103100	22171410	4140	4140	4140	4140	0
567	20240213	103000	22171410	4140	4140	4140	4140	0
568	20240213	102900	22171410	4140	4140	4140	4140	0
569	20240213	102800	22171410	4140	4140	4140	4140	0
570	20240213	102700	22171410	4140	4140	4140	4140	0
571	20240213	102600	22171410	4140	4140	4140	4140	0
572	20240213	102500	22171410	4140	4140	4140	4140	0
573	20240213	102400	22171410	4140	4145	4145	4140	1500
574	20240213	102300	15958620	4145	4145	4145	4145	0
575	20240213	102200	15958620	4145	4145	4145	4145	0
576	20240213	102100	15958620	4145	4145	4145	4145	0
577	20240213	102000	15958620	4145	4145	4145	4145	0
578	20240213	101900	15958620	4145	4145	4145	4145	0
579	20240213	101800	15958620	4145	4145	4145	4145	0
580	20240213	101700	15958620	4145	4145	4145	4145	0
581	20240213	101600	15958620	4145	4145	4145	4145	0
582	20240213	101500	15958620	4145	4145	4145	4145	0
583	20240213	101400	15958620	4145	4145	4145	4145	0
584	20240213	101300	15958620	4145	4145	4145	4145	0
585	20240213	101200	15958620	4145	4145	4145	4145	0
586	20240213	101100	15958620	4145	4145	4145	4145	0
587	20240213	101000	15958620	4145	4145	4145	4145	0
588	20240213	100900	15958620	4145	4145	4145	4145	0
589	20240213	100800	15958620	4145	4145	4145	4145	0
590	20240213	100700	15958620	4145	4145	4145	4145	0
591	20240213	100600	15958620	4145	4145	4145	4145	0
592	20240213	100500	15958620	4145	4145	4145	4145	0
593	20240213	100400	15958620	4145	4145	4145	4145	0
594	20240213	100300	15958620	4145	4145	4145	4145	20
595	20240213	100200	15875720	4145	4145	4145	4145	8
596	20240213	100100	15842560	4145	4145	4145	4145	15
597	20240213	100000	15780385	4145	4145	4145	4145	340
598	20240213	095900	14371085	4145	4145	4145	4145	194
599	20240213	095800	13566955	4145	4145	4145	4145	20
600	20240213	095700	13484055	4145	4145	4145	4145	0
601	20240213	095600	13484055	4145	4145	4145	4145	0
602	20240213	095500	13484055	4145	4145	4145	4145	0
603	20240213	095400	13484055	4145	4145	4145	4145	0
604	20240213	095300	13484055	4145	4145	4145	4145	0
605	20240213	095200	13484055	4145	4145	4145	4145	0
606	20240213	095100	13484055	4145	4145	4145	4145	0
607	20240213	095000	13484055	4145	4145	4145	4145	0
608	20240213	094900	13484055	4145	4145	4145	4145	0
609	20240213	094800	13484055	4145	4145	4145	4145	0
610	20240213	094700	13484055	4145	4145	4145	4145	0
611	20240213	094600	13484055	4145	4145	4145	4145	0
612	20240213	094500	13484055	4145	4145	4145	4145	0
613	20240213	094400	13484055	4145	4145	4145	4145	25
614	20240213	094300	13380430	4145	4145	4145	4145	180
615	20240213	094200	12634330	4145	4145	4145	4145	0
616	20240213	094100	12634330	4145	4145	4145	4145	0
617	20240213	094000	12634330	4145	4145	4145	4145	20
618	20240213	093900	12551430	4145	4145	4145	4145	20
619	20240213	093800	12468530	4145	4145	4145	4145	0
620	20240213	093700	12468530	4145	4145	4145	4145	0
621	20240213	093600	12468530	4145	4145	4145	4145	100
622	20240213	093500	12054030	4145	4145	4145	4145	0
623	20240213	093400	12054030	4145	4145	4145	4145	0
624	20240213	093300	12054030	4145	4145	4145	4145	10
625	20240213	093200	12012580	4140	4140	4140	4140	0
626	20240213	093100	12012580	4140	4140	4140	4140	0
627	20240213	093000	12012580	4140	4140	4140	4140	10
628	20240213	092900	11971180	4145	4145	4145	4145	1
629	20240213	092800	11967035	4145	4145	4145	4145	0
630	20240213	092700	11967035	4145	4145	4145	4145	9
631	20240213	092600	11929730	4145	4145	4145	4145	10
632	20240213	092500	11888280	4145	4145	4145	4145	1764
633	20240213	092400	4576500	4145	4145	4145	4145	0
634	20240213	092300	4576500	4145	4145	4145	4145	0
635	20240213	092200	4576500	4145	4145	4145	4145	0
636	20240213	092100	4576500	4145	4145	4145	4145	0
637	20240213	092000	4576500	4145	4145	4145	4145	0
638	20240213	091900	4576500	4145	4145	4145	4145	0
639	20240213	091800	4576500	4145	4145	4145	4145	696
640	20240213	091700	1691580	4145	4145	4145	4145	10
641	20240213	091600	1650130	4140	4140	4140	4140	1
642	20240213	091500	1645990	4140	4140	4140	4140	61
643	20240213	091400	1393450	4140	4140	4140	4140	0
644	20240213	091300	1393450	4140	4140	4140	4140	0
645	20240213	091200	1393450	4140	4140	4140	4140	0
646	20240213	091100	1393450	4140	4140	4140	4140	4
647	20240213	091000	1376890	4145	4145	4145	4145	0
648	20240213	090900	1376890	4145	4145	4145	4145	120
649	20240213	090800	879490	4145	4145	4145	4145	59
650	20240213	090700	634935	4145	4145	4145	4145	0
651	20240213	090600	634935	4145	4145	4145	4145	0
652	20240213	090500	634935	4145	4145	4145	4145	0
653	20240213	090400	634935	4145	4145	4145	4145	0
654	20240213	090300	634935	4145	4145	4145	4145	0
655	20240213	090200	634935	4145	4145	4145	4145	0
656	20240213	090100	634935	4145	4145	4145	4145	3
657	20240213	090000	622500	4150	4150	4150	4150	150