KissMeData/094800/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	200000	148358245	4140	4140	4140	4140	238
3	20240220	195900	148358245	4140	4140	4140	4140	0
4	20240220	195800	148358245	4140	4140	4140	4140	0
5	20240220	195700	148358245	4140	4140	4140	4140	0
6	20240220	195600	148358245	4140	4140	4140	4140	0
7	20240220	195500	148358245	4140	4140	4140	4140	0
8	20240220	195400	148358245	4140	4140	4140	4140	0
9	20240220	195300	148358245	4140	4140	4140	4140	0
10	20240220	195200	148358245	4140	4140	4140	4140	0
11	20240220	195100	148358245	4140	4140	4140	4140	0
12	20240220	195000	148358245	4140	4140	4140	4140	0
13	20240220	194900	148358245	4140	4140	4140	4140	0
14	20240220	194800	148358245	4140	4140	4140	4140	0
15	20240220	194700	148358245	4140	4140	4140	4140	0
16	20240220	194600	148358245	4140	4140	4140	4140	0
17	20240220	194500	148358245	4140	4140	4140	4140	0
18	20240220	194400	148358245	4140	4140	4140	4140	0
19	20240220	194300	148358245	4140	4140	4140	4140	0
20	20240220	194200	148358245	4140	4140	4140	4140	0
21	20240220	194100	148358245	4140	4140	4140	4140	0
22	20240220	194000	148358245	4140	4140	4140	4140	0
23	20240220	193900	148358245	4140	4140	4140	4140	0
24	20240220	193800	148358245	4140	4140	4140	4140	0
25	20240220	193700	148358245	4140	4140	4140	4140	0
26	20240220	193600	148358245	4140	4140	4140	4140	0
27	20240220	193500	148358245	4140	4140	4140	4140	0
28	20240220	193400	148358245	4140	4140	4140	4140	0
29	20240220	193300	148358245	4140	4140	4140	4140	0
30	20240220	193200	148358245	4140	4140	4140	4140	0
31	20240220	193100	148358245	4140	4140	4140	4140	0
32	20240220	193000	148358245	4140	4140	4140	4140	238
33	20240220	192900	148358245	4140	4140	4140	4140	0
34	20240220	192800	148358245	4140	4140	4140	4140	0
35	20240220	192700	148358245	4140	4140	4140	4140	0
36	20240220	192600	148358245	4140	4140	4140	4140	0
37	20240220	192500	148358245	4140	4140	4140	4140	0
38	20240220	192400	148358245	4140	4140	4140	4140	0
39	20240220	192300	148358245	4140	4140	4140	4140	0
40	20240220	192200	148358245	4140	4140	4140	4140	0
41	20240220	192100	148358245	4140	4140	4140	4140	0
42	20240220	192000	148358245	4140	4140	4140	4140	0
43	20240220	191900	148358245	4140	4140	4140	4140	0
44	20240220	191800	148358245	4140	4140	4140	4140	0
45	20240220	191700	148358245	4140	4140	4140	4140	0
46	20240220	191600	148358245	4140	4140	4140	4140	0
47	20240220	191500	148358245	4140	4140	4140	4140	0
48	20240220	191400	148358245	4140	4140	4140	4140	0
49	20240220	191300	148358245	4140	4140	4140	4140	0
50	20240220	191200	148358245	4140	4140	4140	4140	0
51	20240220	191100	148358245	4140	4140	4140	4140	0
52	20240220	191000	148358245	4140	4140	4140	4140	0
53	20240220	190900	148358245	4140	4140	4140	4140	0
54	20240220	190800	148358245	4140	4140	4140	4140	0
55	20240220	190700	148358245	4140	4140	4140	4140	0
56	20240220	190600	148358245	4140	4140	4140	4140	0
57	20240220	190500	148358245	4140	4140	4140	4140	0
58	20240220	190400	148358245	4140	4140	4140	4140	0
59	20240220	190300	148358245	4140	4140	4140	4140	0
60	20240220	190200	148358245	4140	4140	4140	4140	0
61	20240220	190100	148358245	4140	4140	4140	4140	0
62	20240220	190000	148358245	4140	4140	4140	4140	238
63	20240220	185900	148358245	4140	4140	4140	4140	0
64	20240220	185800	148358245	4140	4140	4140	4140	0
65	20240220	185700	148358245	4140	4140	4140	4140	0
66	20240220	185600	148358245	4140	4140	4140	4140	0
67	20240220	185500	148358245	4140	4140	4140	4140	0
68	20240220	185400	148358245	4140	4140	4140	4140	0
69	20240220	185300	148358245	4140	4140	4140	4140	0
70	20240220	185200	148358245	4140	4140	4140	4140	0
71	20240220	185100	148358245	4140	4140	4140	4140	0
72	20240220	185000	148358245	4140	4140	4140	4140	0
73	20240220	184900	148358245	4140	4140	4140	4140	0
74	20240220	184800	148358245	4140	4140	4140	4140	0
75	20240220	184700	148358245	4140	4140	4140	4140	0
76	20240220	184600	148358245	4140	4140	4140	4140	0
77	20240220	184500	148358245	4140	4140	4140	4140	0
78	20240220	184400	148358245	4140	4140	4140	4140	0
79	20240220	184300	148358245	4140	4140	4140	4140	0
80	20240220	184200	148358245	4140	4140	4140	4140	0
81	20240220	184100	148358245	4140	4140	4140	4140	0
82	20240220	184000	148358245	4140	4140	4140	4140	0
83	20240220	183900	148358245	4140	4140	4140	4140	0
84	20240220	183800	148358245	4140	4140	4140	4140	0
85	20240220	183700	148358245	4140	4140	4140	4140	0
86	20240220	183600	148358245	4140	4140	4140	4140	0
87	20240220	183500	148358245	4140	4140	4140	4140	0
88	20240220	183400	148358245	4140	4140	4140	4140	0
89	20240220	183300	148358245	4140	4140	4140	4140	0
90	20240220	183200	148358245	4140	4140	4140	4140	0
91	20240220	183100	148358245	4140	4140	4140	4140	0
92	20240220	183000	148358245	4140	4140	4140	4140	238
93	20240220	182900	148358245	4140	4140	4140	4140	0
94	20240220	182800	148358245	4140	4140	4140	4140	0
95	20240220	182700	148358245	4140	4140	4140	4140	0
96	20240220	182600	148358245	4140	4140	4140	4140	0
97	20240220	182500	148358245	4140	4140	4140	4140	0
98	20240220	182400	148358245	4140	4140	4140	4140	0
99	20240220	182300	148358245	4140	4140	4140	4140	0
100	20240220	182200	148358245	4140	4140	4140	4140	0
101	20240220	182100	148358245	4140	4140	4140	4140	0
102	20240220	182000	148358245	4140	4140	4140	4140	0
103	20240220	181900	148358245	4140	4140	4140	4140	0
104	20240220	181800	148358245	4140	4140	4140	4140	0
105	20240220	181700	148358245	4140	4140	4140	4140	0
106	20240220	181600	148358245	4140	4140	4140	4140	0
107	20240220	181500	148358245	4140	4140	4140	4140	0
108	20240220	181400	148358245	4140	4140	4140	4140	0
109	20240220	181300	148358245	4140	4140	4140	4140	0
110	20240220	181200	148358245	4140	4140	4140	4140	0
111	20240220	181100	148358245	4140	4140	4140	4140	0
112	20240220	181000	148358245	4140	4140	4140	4140	0
113	20240220	180900	148358245	4140	4140	4140	4140	0
114	20240220	180800	148358245	4140	4140	4140	4140	0
115	20240220	180700	148358245	4140	4140	4140	4140	0
116	20240220	180600	148358245	4140	4140	4140	4140	0
117	20240220	180500	148358245	4140	4140	4140	4140	0
118	20240220	180400	148358245	4140	4140	4140	4140	0
119	20240220	180300	148358245	4140	4140	4140	4140	0
120	20240220	180200	148358245	4140	4140	4140	4140	0
121	20240220	180100	148358245	4140	4140	4140	4140	0
122	20240220	180000	148358245	4140	4140	4140	4140	238
123	20240220	175900	148358245	4140	4140	4140	4140	0
124	20240220	175800	148358245	4140	4140	4140	4140	0
125	20240220	175700	148358245	4140	4140	4140	4140	0
126	20240220	175600	148358245	4140	4140	4140	4140	0
127	20240220	175500	148358245	4140	4140	4140	4140	0
128	20240220	175400	148358245	4140	4140	4140	4140	0
129	20240220	175300	148358245	4140	4140	4140	4140	0
130	20240220	175200	148358245	4140	4140	4140	4140	0
131	20240220	175100	148358245	4140	4140	4140	4140	0
132	20240220	175000	148358245	4140	4140	4140	4140	0
133	20240220	174900	148358245	4140	4140	4140	4140	0
134	20240220	174800	148358245	4140	4140	4140	4140	0
135	20240220	174700	148358245	4140	4140	4140	4140	0
136	20240220	174600	148358245	4140	4140	4140	4140	0
137	20240220	174500	148358245	4140	4140	4140	4140	0
138	20240220	174400	148358245	4140	4140	4140	4140	0
139	20240220	174300	148358245	4140	4140	4140	4140	0
140	20240220	174200	148358245	4140	4140	4140	4140	0
141	20240220	174100	148358245	4140	4140	4140	4140	0
142	20240220	174000	148358245	4140	4140	4140	4140	0
143	20240220	173900	148358245	4140	4140	4140	4140	0
144	20240220	173800	148358245	4140	4140	4140	4140	0
145	20240220	173700	148358245	4140	4140	4140	4140	0
146	20240220	173600	148358245	4140	4140	4140	4140	0
147	20240220	173500	148358245	4140	4140	4140	4140	0
148	20240220	173400	148358245	4140	4140	4140	4140	0
149	20240220	173300	148358245	4140	4140	4140	4140	0
150	20240220	173200	148358245	4140	4140	4140	4140	0
151	20240220	173100	148358245	4140	4140	4140	4140	0
152	20240220	173000	148358245	4140	4140	4140	4140	238
153	20240220	172900	148358245	4140	4140	4140	4140	0
154	20240220	172800	148358245	4140	4140	4140	4140	0
155	20240220	172700	148358245	4140	4140	4140	4140	0
156	20240220	172600	148358245	4140	4140	4140	4140	0
157	20240220	172500	148358245	4140	4140	4140	4140	0
158	20240220	172400	148358245	4140	4140	4140	4140	0
159	20240220	172300	148358245	4140	4140	4140	4140	0
160	20240220	172200	148358245	4140	4140	4140	4140	0
161	20240220	172100	148358245	4140	4140	4140	4140	0
162	20240220	172000	148358245	4140	4140	4140	4140	0
163	20240220	171900	148358245	4140	4140	4140	4140	0
164	20240220	171800	148358245	4140	4140	4140	4140	0
165	20240220	171700	148358245	4140	4140	4140	4140	0
166	20240220	171600	148358245	4140	4140	4140	4140	0
167	20240220	171500	148358245	4140	4140	4140	4140	0
168	20240220	171400	148358245	4140	4140	4140	4140	0
169	20240220	171300	148358245	4140	4140	4140	4140	0
170	20240220	171200	148358245	4140	4140	4140	4140	0
171	20240220	171100	148358245	4140	4140	4140	4140	0
172	20240220	171000	148358245	4140	4140	4140	4140	0
173	20240220	170900	148358245	4140	4140	4140	4140	0
174	20240220	170800	148358245	4140	4140	4140	4140	0
175	20240220	170700	148358245	4140	4140	4140	4140	0
176	20240220	170600	148358245	4140	4140	4140	4140	0
177	20240220	170500	148358245	4140	4140	4140	4140	0
178	20240220	170400	148358245	4140	4140	4140	4140	0
179	20240220	170300	148358245	4140	4140	4140	4140	0
180	20240220	170200	148358245	4140	4140	4140	4140	0
181	20240220	170100	148358245	4140	4140	4140	4140	0
182	20240220	170000	148358245	4140	4140	4140	4140	238
183	20240220	165900	148358245	4140	4140	4140	4140	0
184	20240220	165800	148358245	4140	4140	4140	4140	0
185	20240220	165700	148358245	4140	4140	4140	4140	0
186	20240220	165600	148358245	4140	4140	4140	4140	0
187	20240220	165500	148358245	4140	4140	4140	4140	0
188	20240220	165400	148358245	4140	4140	4140	4140	0
189	20240220	165300	148358245	4140	4140	4140	4140	0
190	20240220	165200	148358245	4140	4140	4140	4140	0
191	20240220	165100	148358245	4140	4140	4140	4140	0
192	20240220	165000	148358245	4140	4140	4140	4140	0
193	20240220	164900	148358245	4140	4140	4140	4140	0
194	20240220	164800	148358245	4140	4140	4140	4140	0
195	20240220	164700	148358245	4140	4140	4140	4140	0
196	20240220	164600	148358245	4140	4140	4140	4140	0
197	20240220	164500	148358245	4140	4140	4140	4140	0
198	20240220	164400	148358245	4140	4140	4140	4140	0
199	20240220	164300	148358245	4140	4140	4140	4140	0
200	20240220	164200	148358245	4140	4140	4140	4140	0
201	20240220	164100	148358245	4140	4140	4140	4140	0
202	20240220	164000	148358245	4140	4140	4140	4140	0
203	20240220	163900	148358245	4140	4140	4140	4140	0
204	20240220	163800	148358245	4140	4140	4140	4140	0
205	20240220	163700	148358245	4140	4140	4140	4140	0
206	20240220	163600	148358245	4140	4140	4140	4140	0
207	20240220	163500	148358245	4140	4140	4140	4140	0
208	20240220	163400	148358245	4140	4140	4140	4140	0
209	20240220	163300	148358245	4140	4140	4140	4140	0
210	20240220	163200	148358245	4140	4140	4140	4140	0
211	20240220	163100	148358245	4140	4140	4140	4140	0
212	20240220	163000	148358245	4140	4140	4140	4140	238
213	20240220	162900	148358245	4140	4140	4140	4140	0
214	20240220	162800	148358245	4140	4140	4140	4140	0
215	20240220	162700	148358245	4140	4140	4140	4140	0
216	20240220	162600	148358245	4140	4140	4140	4140	0
217	20240220	162500	148358245	4140	4140	4140	4140	0
218	20240220	162400	148358245	4140	4140	4140	4140	0
219	20240220	162300	148358245	4140	4140	4140	4140	0
220	20240220	162200	148358245	4140	4140	4140	4140	0
221	20240220	162100	148358245	4140	4140	4140	4140	0
222	20240220	162000	148358245	4140	4140	4140	4140	0
223	20240220	161900	148358245	4140	4140	4140	4140	0
224	20240220	161800	148358245	4140	4140	4140	4140	0
225	20240220	161700	148358245	4140	4140	4140	4140	0
226	20240220	161600	148358245	4140	4140	4140	4140	0
227	20240220	161500	148358245	4140	4140	4140	4140	0
228	20240220	161400	148358245	4140	4140	4140	4140	0
229	20240220	161300	148358245	4140	4140	4140	4140	0
230	20240220	161200	148358245	4140	4140	4140	4140	0
231	20240220	161100	148358245	4140	4140	4140	4140	0
232	20240220	161000	148358245	4140	4140	4140	4140	0
233	20240220	160900	148358245	4140	4140	4140	4140	0
234	20240220	160800	148358245	4140	4140	4140	4140	0
235	20240220	160700	148358245	4140	4140	4140	4140	0
236	20240220	160600	148358245	4140	4140	4140	4140	0
237	20240220	160500	148358245	4140	4140	4140	4140	0
238	20240220	160400	148358245	4140	4140	4140	4140	0
239	20240220	160300	148358245	4140	4140	4140	4140	0
240	20240220	160200	148358245	4140	4140	4140	4140	0
241	20240220	160100	148358245	4140	4140	4140	4140	0
242	20240220	160000	148358245	4140	4140	4140	4140	238
243	20240220	155900	148358245	4140	4140	4140	4140	0
244	20240220	155800	148358245	4140	4140	4140	4140	0
245	20240220	155700	148358245	4140	4140	4140	4140	0
246	20240220	155600	148358245	4140	4140	4140	4140	0
247	20240220	155500	148358245	4140	4140	4140	4140	0
248	20240220	155400	148358245	4140	4140	4140	4140	0
249	20240220	155300	148358245	4140	4140	4140	4140	0
250	20240220	155200	148358245	4140	4140	4140	4140	0
251	20240220	155100	148358245	4140	4140	4140	4140	0
252	20240220	155000	148358245	4140	4140	4140	4140	0
253	20240220	154900	148358245	4140	4140	4140	4140	0
254	20240220	154800	148358245	4140	4140	4140	4140	0
255	20240220	154700	148358245	4140	4140	4140	4140	0
256	20240220	154600	148358245	4140	4140	4140	4140	0
257	20240220	154500	148358245	4140	4140	4140	4140	0
258	20240220	154400	148358245	4140	4140	4140	4140	0
259	20240220	154300	148358245	4140	4140	4140	4140	0
260	20240220	154200	148358245	4140	4140	4140	4140	0
261	20240220	154100	148358245	4140	4140	4140	4140	0
262	20240220	154000	148358245	4140	4140	4140	4140	0
263	20240220	153900	148358245	4140	4140	4140	4140	0
264	20240220	153800	148358245	4140	4140	4140	4140	0
265	20240220	153700	148358245	4140	4140	4140	4140	0
266	20240220	153600	148358245	4140	4140	4140	4140	0
267	20240220	153500	148358245	4140	4140	4140	4140	0
268	20240220	153400	148358245	4140	4140	4140	4140	0
269	20240220	153300	148358245	4140	4140	4140	4140	0
270	20240220	153200	148358245	4140	4140	4140	4140	0
271	20240220	153100	148358245	4140	4140	4140	4140	0
272	20240220	153000	148358245	4140	4140	4140	4140	476
273	20240220	152900	147372925	4140	4140	4140	4140	0
274	20240220	152800	147372925	4140	4140	4140	4140	0
275	20240220	152700	147372925	4140	4140	4140	4140	0
276	20240220	152600	147372925	4140	4140	4140	4140	0
277	20240220	152500	147372925	4140	4140	4140	4140	0
278	20240220	152400	147372925	4140	4140	4140	4140	0
279	20240220	152300	147372925	4140	4140	4140	4140	0
280	20240220	152200	147372925	4140	4140	4140	4140	0
281	20240220	152100	147372925	4140	4140	4140	4140	0
282	20240220	152000	147372925	4140	4140	4140	4140	0
283	20240220	151900	147372925	4140	4140	4140	4140	0
284	20240220	151800	147372925	4140	4140	4140	4140	0
285	20240220	151700	147372925	4140	4140	4140	4140	0
286	20240220	151600	147372925	4140	4140	4140	4140	0
287	20240220	151500	147372925	4140	4140	4140	4140	0
288	20240220	151400	147372925	4140	4140	4140	4140	0
289	20240220	151300	147372925	4140	4140	4140	4140	0
290	20240220	151200	147372925	4140	4140	4140	4140	0
291	20240220	151100	147372925	4140	4140	4140	4140	0
292	20240220	151000	147372925	4140	4140	4140	4140	0
293	20240220	150900	147372925	4140	4140	4140	4140	0
294	20240220	150800	147372925	4140	4140	4140	4140	0
295	20240220	150700	147372925	4140	4140	4140	4140	0
296	20240220	150600	147372925	4140	4140	4140	4140	90
297	20240220	150500	147000325	4140	4140	4140	4140	0
298	20240220	150400	147000325	4140	4140	4140	4140	0
299	20240220	150300	147000325	4140	4140	4140	4140	0
300	20240220	150200	147000325	4140	4140	4140	4140	0
301	20240220	150100	147000325	4140	4140	4140	4140	0
302	20240220	150000	147000325	4140	4140	4140	4140	0
303	20240220	145900	147000325	4140	4140	4140	4140	0
304	20240220	145800	147000325	4140	4140	4140	4140	0
305	20240220	145700	147000325	4140	4140	4140	4140	0
306	20240220	145600	147000325	4140	4140	4140	4140	0
307	20240220	145500	147000325	4140	4140	4140	4140	0
308	20240220	145400	147000325	4140	4140	4140	4140	0
309	20240220	145300	147000325	4140	4140	4140	4140	0
310	20240220	145200	147000325	4140	4140	4140	4140	0
311	20240220	145100	147000325	4140	4140	4140	4140	0
312	20240220	145000	147000325	4140	4140	4140	4140	0
313	20240220	144900	147000325	4140	4140	4140	4140	0
314	20240220	144800	147000325	4140	4140	4140	4140	0
315	20240220	144700	147000325	4140	4140	4140	4140	0
316	20240220	144600	147000325	4140	4140	4140	4140	0
317	20240220	144500	147000325	4140	4140	4140	4140	0
318	20240220	144400	147000325	4140	4140	4140	4140	0
319	20240220	144300	147000325	4140	4140	4140	4140	0
320	20240220	144200	147000325	4140	4140	4140	4140	0
321	20240220	144100	147000325	4140	4140	4140	4140	0
322	20240220	144000	147000325	4140	4140	4140	4140	0
323	20240220	143900	147000325	4140	4140	4140	4140	0
324	20240220	143800	147000325	4140	4140	4140	4140	0
325	20240220	143700	147000325	4140	4140	4140	4140	0
326	20240220	143600	147000325	4140	4140	4140	4140	0
327	20240220	143500	147000325	4140	4140	4140	4140	0
328	20240220	143400	147000325	4140	4140	4140	4140	0
329	20240220	143300	147000325	4140	4140	4140	4140	0
330	20240220	143200	147000325	4140	4140	4140	4140	0
331	20240220	143100	147000325	4140	4140	4140	4140	0
332	20240220	143000	147000325	4140	4140	4140	4140	0
333	20240220	142900	147000325	4140	4140	4140	4140	0
334	20240220	142800	147000325	4140	4140	4140	4140	0
335	20240220	142700	147000325	4140	4140	4140	4140	0
336	20240220	142600	147000325	4140	4140	4140	4140	0
337	20240220	142500	147000325	4140	4140	4140	4140	0
338	20240220	142400	147000325	4140	4140	4140	4140	0
339	20240220	142300	147000325	4140	4140	4140	4140	0
340	20240220	142200	147000325	4140	4140	4140	4140	0
341	20240220	142100	147000325	4140	4140	4140	4140	0
342	20240220	142000	147000325	4140	4140	4140	4140	0
343	20240220	141900	147000325	4140	4140	4140	4140	0
344	20240220	141800	147000325	4140	4140	4140	4140	0
345	20240220	141700	147000325	4140	4140	4140	4140	0
346	20240220	141600	147000325	4140	4140	4140	4140	0
347	20240220	141500	147000325	4140	4140	4140	4140	0
348	20240220	141400	147000325	4140	4140	4140	4140	1
349	20240220	141300	146996185	4135	4135	4135	4135	0
350	20240220	141200	146996185	4135	4135	4135	4135	0
351	20240220	141100	146996185	4135	4135	4135	4135	0
352	20240220	141000	146996185	4135	4135	4135	4135	0
353	20240220	140900	146996185	4135	4135	4135	4135	0
354	20240220	140800	146996185	4135	4135	4135	4135	0
355	20240220	140700	146996185	4135	4135	4135	4135	0
356	20240220	140600	146996185	4135	4135	4135	4135	0
357	20240220	140500	146996185	4135	4135	4135	4135	0
358	20240220	140400	146996185	4135	4135	4135	4135	0
359	20240220	140300	146996185	4135	4135	4135	4135	0
360	20240220	140200	146996185	4135	4135	4135	4135	0
361	20240220	140100	146996185	4135	4135	4135	4135	0
362	20240220	140000	146996185	4135	4135	4135	4135	0
363	20240220	135900	146996185	4135	4135	4135	4135	0
364	20240220	135800	146996185	4135	4135	4135	4135	0
365	20240220	135700	146996185	4135	4135	4135	4135	0
366	20240220	135600	146996185	4135	4135	4135	4135	0
367	20240220	135500	146996185	4135	4135	4135	4135	0
368	20240220	135400	146996185	4135	4135	4135	4135	0
369	20240220	135300	146996185	4135	4135	4135	4135	0
370	20240220	135200	146996185	4135	4135	4135	4135	0
371	20240220	135100	146996185	4135	4135	4135	4135	0
372	20240220	135000	146996185	4135	4135	4135	4135	0
373	20240220	134900	146996185	4135	4135	4135	4135	0
374	20240220	134800	146996185	4135	4135	4135	4135	0
375	20240220	134700	146996185	4135	4135	4135	4135	0
376	20240220	134600	146996185	4135	4135	4135	4135	0
377	20240220	134500	146996185	4135	4135	4135	4135	0
378	20240220	134400	146996185	4135	4135	4135	4135	0
379	20240220	134300	146996185	4135	4135	4135	4135	0
380	20240220	134200	146996185	4135	4135	4135	4135	0
381	20240220	134100	146996185	4135	4135	4135	4135	0
382	20240220	134000	146996185	4135	4135	4135	4135	0
383	20240220	133900	146996185	4135	4135	4135	4135	0
384	20240220	133800	146996185	4135	4135	4135	4135	0
385	20240220	133700	146996185	4135	4135	4135	4135	0
386	20240220	133600	146996185	4135	4135	4135	4135	0
387	20240220	133500	146996185	4135	4135	4135	4135	0
388	20240220	133400	146996185	4135	4135	4135	4135	0
389	20240220	133300	146996185	4135	4135	4135	4135	0
390	20240220	133200	146996185	4135	4135	4135	4135	0
391	20240220	133100	146996185	4135	4135	4135	4135	0
392	20240220	133000	146996185	4135	4135	4135	4135	0
393	20240220	132900	146996185	4135	4135	4135	4135	0
394	20240220	132800	146996185	4135	4135	4135	4135	0
395	20240220	132700	146996185	4135	4135	4135	4135	0
396	20240220	132600	146996185	4135	4135	4135	4135	0
397	20240220	132500	146996185	4135	4135	4135	4135	0
398	20240220	132400	146996185	4135	4135	4135	4135	0
399	20240220	132300	146996185	4135	4135	4135	4135	0
400	20240220	132200	146996185	4135	4135	4135	4135	0
401	20240220	132100	146996185	4135	4135	4135	4135	0
402	20240220	132000	146996185	4135	4135	4135	4135	0
403	20240220	131900	146996185	4135	4135	4135	4135	0
404	20240220	131800	146996185	4135	4135	4135	4135	0
405	20240220	131700	146996185	4135	4135	4135	4135	0
406	20240220	131600	146996185	4135	4135	4135	4135	0
407	20240220	131500	146996185	4135	4135	4135	4135	0
408	20240220	131400	146996185	4135	4135	4135	4135	0
409	20240220	131300	146996185	4135	4135	4135	4135	0
410	20240220	131200	146996185	4135	4135	4135	4135	400
411	20240220	131100	145342185	4135	4135	4135	4135	0
412	20240220	131000	145342185	4135	4135	4135	4135	0
413	20240220	130900	145342185	4135	4135	4135	4135	0
414	20240220	130800	145342185	4135	4135	4135	4135	770
415	20240220	130700	142158235	4135	4135	4135	4135	0
416	20240220	130600	142158235	4135	4135	4135	4135	0
417	20240220	130500	142158235	4135	4135	4135	4135	0
418	20240220	130400	142158235	4135	4135	4135	4135	0
419	20240220	130300	142158235	4135	4135	4135	4135	0
420	20240220	130200	142158235	4135	4135	4135	4135	0
421	20240220	130100	142158235	4135	4135	4135	4135	0
422	20240220	130000	142158235	4135	4135	4135	4135	0
423	20240220	125900	142158235	4135	4135	4135	4135	0
424	20240220	125800	142158235	4135	4135	4135	4135	1
425	20240220	125700	142154100	4135	4135	4135	4135	0
426	20240220	125600	142154100	4135	4135	4135	4135	0
427	20240220	125500	142154100	4135	4135	4135	4135	0
428	20240220	125400	142154100	4135	4135	4135	4135	0
429	20240220	125300	142154100	4135	4135	4135	4135	0
430	20240220	125200	142154100	4135	4135	4135	4135	0
431	20240220	125100	142154100	4135	4135	4135	4135	0
432	20240220	125000	142154100	4135	4135	4135	4135	0
433	20240220	124900	142154100	4135	4135	4135	4135	0
434	20240220	124800	142154100	4135	4135	4135	4135	0
435	20240220	124700	142154100	4135	4135	4135	4135	0
436	20240220	124600	142154100	4135	4135	4135	4135	0
437	20240220	124500	142154100	4135	4135	4135	4135	0
438	20240220	124400	142154100	4135	4135	4135	4135	0
439	20240220	124300	142154100	4135	4135	4135	4135	0
440	20240220	124200	142154100	4135	4135	4135	4135	0
441	20240220	124100	142154100	4135	4135	4135	4135	0
442	20240220	124000	142154100	4135	4135	4135	4135	0
443	20240220	123900	142154100	4135	4135	4135	4135	0
444	20240220	123800	142154100	4135	4135	4135	4135	0
445	20240220	123700	142154100	4135	4135	4135	4135	0
446	20240220	123600	142154100	4135	4135	4135	4135	0
447	20240220	123500	142154100	4135	4135	4135	4135	0
448	20240220	123400	142154100	4135	4135	4135	4135	0
449	20240220	123300	142154100	4135	4135	4135	4135	0
450	20240220	123200	142154100	4135	4135	4135	4135	0
451	20240220	123100	142154100	4135	4135	4135	4135	0
452	20240220	123000	142154100	4135	4135	4135	4135	0
453	20240220	122900	142154100	4135	4135	4135	4135	0
454	20240220	122800	142154100	4135	4135	4135	4135	0
455	20240220	122700	142154100	4135	4135	4135	4135	0
456	20240220	122600	142154100	4135	4135	4135	4135	0
457	20240220	122500	142154100	4135	4135	4135	4135	0
458	20240220	122400	142154100	4135	4135	4135	4135	0
459	20240220	122300	142154100	4135	4135	4135	4135	0
460	20240220	122200	142154100	4135	4135	4135	4135	0
461	20240220	122100	142154100	4135	4135	4135	4135	0
462	20240220	122000	142154100	4135	4135	4135	4135	0
463	20240220	121900	142154100	4135	4135	4135	4135	0
464	20240220	121800	142154100	4135	4135	4135	4135	0
465	20240220	121700	142154100	4135	4135	4135	4135	0
466	20240220	121600	142154100	4135	4135	4135	4135	0
467	20240220	121500	142154100	4135	4135	4135	4135	0
468	20240220	121400	142154100	4135	4135	4135	4135	0
469	20240220	121300	142154100	4135	4135	4135	4135	0
470	20240220	121200	142154100	4135	4135	4135	4135	0
471	20240220	121100	142154100	4135	4135	4135	4135	0
472	20240220	121000	142154100	4135	4135	4135	4135	0
473	20240220	120900	142154100	4135	4135	4135	4135	0
474	20240220	120800	142154100	4135	4135	4135	4135	0
475	20240220	120700	142154100	4135	4135	4135	4135	0
476	20240220	120600	142154100	4135	4135	4135	4135	0
477	20240220	120500	142154100	4135	4135	4135	4135	0
478	20240220	120400	142154100	4135	4135	4135	4135	0
479	20240220	120300	142154100	4135	4135	4135	4135	0
480	20240220	120200	142154100	4135	4135	4135	4135	0
481	20240220	120100	142154100	4135	4135	4135	4135	0
482	20240220	120000	142154100	4135	4135	4135	4135	0
483	20240220	115900	142154100	4135	4135	4135	4135	1159
484	20240220	115800	137361635	4135	4135	4135	4135	0
485	20240220	115700	137361635	4135	4135	4135	4135	0
486	20240220	115600	137361635	4135	4135	4135	4135	0
487	20240220	115500	137361635	4135	4135	4135	4135	0
488	20240220	115400	137361635	4135	4135	4135	4135	0
489	20240220	115300	137361635	4135	4135	4135	4135	0
490	20240220	115200	137361635	4135	4135	4135	4135	0
491	20240220	115100	137361635	4135	4135	4135	4135	0
492	20240220	115000	137361635	4135	4135	4135	4135	0
493	20240220	114900	137361635	4135	4135	4135	4135	0
494	20240220	114800	137361635	4135	4135	4135	4135	0
495	20240220	114700	137361635	4135	4135	4135	4135	0
496	20240220	114600	137361635	4135	4135	4135	4135	0
497	20240220	114500	137361635	4135	4135	4135	4135	0
498	20240220	114400	137361635	4135	4135	4135	4135	0
499	20240220	114300	137361635	4135	4135	4135	4135	0
500	20240220	114200	137361635	4135	4135	4135	4135	0
501	20240220	114100	137361635	4135	4135	4135	4135	0
502	20240220	114000	137361635	4135	4135	4135	4135	568
503	20240220	113900	135012955	4135	4135	4135	4135	0
504	20240220	113800	135012955	4135	4135	4135	4135	0
505	20240220	113700	135012955	4135	4135	4135	4135	0
506	20240220	113600	135012955	4135	4135	4135	4135	0
507	20240220	113500	135012955	4135	4135	4135	4135	2311
508	20240220	113400	125456970	4140	4140	4140	4140	0
509	20240220	113300	125456970	4140	4135	4140	4135	4281
510	20240220	113200	107754845	4135	4135	4135	4135	1000
511	20240220	113100	103619845	4135	4135	4135	4135	0
512	20240220	113000	103619845	4135	4135	4135	4135	0
513	20240220	112900	103619845	4135	4135	4135	4135	0
514	20240220	112800	103619845	4135	4135	4135	4135	0
515	20240220	112700	103619845	4135	4135	4135	4135	0
516	20240220	112600	103619845	4135	4135	4135	4135	0
517	20240220	112500	103619845	4135	4135	4135	4135	0
518	20240220	112400	103619845	4135	4135	4135	4135	0
519	20240220	112300	103619845	4135	4135	4135	4135	0
520	20240220	112200	103619845	4135	4130	4135	4130	1625
521	20240220	112100	96904710	4130	4130	4130	4130	10
522	20240220	112000	96863410	4130	4130	4130	4130	41
523	20240220	111900	96694080	4130	4130	4130	4130	50
524	20240220	111800	96487580	4130	4130	4130	4130	0
525	20240220	111700	96487580	4130	4130	4130	4130	0
526	20240220	111600	96487580	4130	4130	4130	4130	541
527	20240220	111500	94253250	4135	4135	4135	4135	0
528	20240220	111400	94253250	4135	4135	4135	4135	0
529	20240220	111300	94253250	4135	4135	4135	4135	0
530	20240220	111200	94253250	4135	4135	4135	4135	0
531	20240220	111100	94253250	4135	4145	4145	4135	5000
532	20240220	111000	73568340	4145	4145	4145	4145	0
533	20240220	110900	73568340	4145	4145	4145	4145	0
534	20240220	110800	73568340	4145	4145	4145	4145	0
535	20240220	110700	73568340	4145	4145	4145	4145	0
536	20240220	110600	73568340	4145	4145	4145	4145	0
537	20240220	110500	73568340	4145	4145	4145	4145	0
538	20240220	110400	73568340	4145	4145	4145	4145	0
539	20240220	110300	73568340	4145	4145	4145	4145	0
540	20240220	110200	73568340	4145	4145	4145	4145	0
541	20240220	110100	73568340	4145	4150	4150	4145	1743
542	20240220	110000	66343555	4145	4145	4145	4145	0
543	20240220	105900	66343555	4145	4145	4145	4145	0
544	20240220	105800	66343555	4145	4145	4145	4145	0
545	20240220	105700	66343555	4145	4145	4145	4145	0
546	20240220	105600	66343555	4145	4145	4145	4145	0
547	20240220	105500	66343555	4145	4145	4145	4145	0
548	20240220	105400	66343555	4145	4145	4145	4145	0
549	20240220	105300	66343555	4145	4145	4145	4145	0
550	20240220	105200	66343555	4145	4145	4145	4145	0
551	20240220	105100	66343555	4145	4145	4145	4145	0
552	20240220	105000	66343555	4145	4145	4145	4145	0
553	20240220	104900	66343555	4145	4145	4145	4145	0
554	20240220	104800	66343555	4145	4145	4145	4145	1059
555	20240220	104700	61954000	4145	4145	4145	4145	0
556	20240220	104600	61954000	4145	4145	4145	4145	0
557	20240220	104500	61954000	4145	4145	4145	4145	0
558	20240220	104400	61954000	4145	4145	4145	4145	0
559	20240220	104300	61954000	4145	4145	4145	4145	0
560	20240220	104200	61954000	4145	4145	4145	4145	0
561	20240220	104100	61954000	4145	4145	4145	4145	0
562	20240220	104000	61954000	4145	4145	4145	4145	0
563	20240220	103900	61954000	4145	4145	4145	4145	0
564	20240220	103800	61954000	4145	4145	4145	4145	0
565	20240220	103700	61954000	4145	4145	4145	4145	0
566	20240220	103600	61954000	4145	4145	4145	4145	0
567	20240220	103500	61954000	4145	4145	4145	4145	0
568	20240220	103400	61954000	4145	4145	4145	4145	0
569	20240220	103300	61954000	4145	4145	4145	4145	0
570	20240220	103200	61954000	4145	4145	4145	4145	0
571	20240220	103100	61954000	4145	4145	4145	4145	0
572	20240220	103000	61954000	4145	4145	4145	4145	0
573	20240220	102900	61954000	4145	4145	4145	4145	0
574	20240220	102800	61954000	4145	4145	4145	4145	0
575	20240220	102700	61954000	4145	4145	4145	4145	0
576	20240220	102600	61954000	4145	4145	4145	4145	0
577	20240220	102500	61954000	4145	4145	4145	4145	0
578	20240220	102400	61954000	4145	4145	4145	4145	0
579	20240220	102300	61954000	4145	4145	4145	4145	0
580	20240220	102200	61954000	4145	4145	4145	4145	0
581	20240220	102100	61954000	4145	4150	4150	4145	8000
582	20240220	102000	28783025	4150	4150	4150	4150	0
583	20240220	101900	28783025	4150	4150	4150	4150	0
584	20240220	101800	28783025	4150	4150	4150	4150	0
585	20240220	101700	28783025	4150	4150	4150	4150	0
586	20240220	101600	28783025	4150	4150	4150	4150	0
587	20240220	101500	28783025	4150	4150	4150	4150	0
588	20240220	101400	28783025	4150	4150	4150	4150	0
589	20240220	101300	28783025	4150	4150	4150	4150	0
590	20240220	101200	28783025	4150	4150	4150	4150	0
591	20240220	101100	28783025	4150	4150	4150	4150	0
592	20240220	101000	28783025	4150	4150	4150	4150	260
593	20240220	100900	27704025	4150	4150	4150	4150	0
594	20240220	100800	27704025	4150	4150	4150	4150	1850
595	20240220	100700	20026525	4145	4145	4145	4145	0
596	20240220	100600	20026525	4145	4145	4145	4145	0
597	20240220	100500	20026525	4145	4145	4145	4145	0
598	20240220	100400	20026525	4145	4145	4145	4145	0
599	20240220	100300	20026525	4145	4145	4145	4145	0
600	20240220	100200	20026525	4145	4145	4145	4145	0
601	20240220	100100	20026525	4145	4145	4145	4145	2176
602	20240220	100000	11007005	4140	4140	4140	4140	0
603	20240220	095900	11007005	4140	4140	4140	4140	0
604	20240220	095800	11007005	4140	4140	4140	4140	0
605	20240220	095700	11007005	4140	4140	4140	4140	0
606	20240220	095600	11007005	4140	4140	4140	4140	0
607	20240220	095500	11007005	4140	4140	4140	4140	0
608	20240220	095400	11007005	4140	4140	4140	4140	0
609	20240220	095300	11007005	4140	4140	4140	4140	0
610	20240220	095200	11007005	4140	4145	4145	4140	1100
611	20240220	095100	6450505	4135	4135	4135	4135	0
612	20240220	095000	6450505	4135	4135	4135	4135	0
613	20240220	094900	6450505	4135	4135	4135	4135	0
614	20240220	094800	6450505	4135	4135	4135	4135	0
615	20240220	094700	6450505	4135	4135	4135	4135	0
616	20240220	094600	6450505	4135	4135	4135	4135	0
617	20240220	094500	6450505	4135	4135	4135	4135	0
618	20240220	094400	6450505	4135	4135	4135	4135	0
619	20240220	094300	6450505	4135	4135	4135	4135	0
620	20240220	094200	6450505	4135	4135	4135	4135	0
621	20240220	094100	6450505	4135	4135	4135	4135	0
622	20240220	094000	6450505	4135	4135	4135	4135	0
623	20240220	093900	6450505	4135	4135	4135	4135	0
624	20240220	093800	6450505	4135	4135	4135	4135	0
625	20240220	093700	6450505	4135	4135	4135	4135	0
626	20240220	093600	6450505	4135	4135	4135	4135	0
627	20240220	093500	6450505	4135	4135	4135	4135	0
628	20240220	093400	6450505	4135	4135	4135	4135	0
629	20240220	093300	6450505	4135	4135	4135	4135	0
630	20240220	093200	6450505	4135	4135	4135	4135	0
631	20240220	093100	6450505	4135	4135	4135	4135	0
632	20240220	093000	6450505	4135	4135	4135	4135	0
633	20240220	092900	6450505	4135	4135	4135	4135	0
634	20240220	092800	6450505	4135	4135	4135	4135	0
635	20240220	092700	6450505	4135	4135	4135	4135	0
636	20240220	092600	6450505	4135	4135	4135	4135	0
637	20240220	092500	6450505	4135	4135	4135	4135	0
638	20240220	092400	6450505	4135	4135	4135	4135	0
639	20240220	092300	6450505	4135	4135	4135	4135	0
640	20240220	092200	6450505	4135	4135	4135	4135	0
641	20240220	092100	6450505	4135	4135	4135	4135	0
642	20240220	092000	6450505	4135	4135	4135	4135	23
643	20240220	091900	6355400	4135	4135	4135	4135	40
644	20240220	091800	6190000	4125	4125	4125	4125	0
645	20240220	091700	6190000	4125	4125	4125	4125	1400
646	20240220	091600	415000	4150	4150	4150	4150	0
647	20240220	091500	415000	4150	4150	4150	4150	0
648	20240220	091400	415000	4150	4150	4150	4150	0
649	20240220	091300	415000	4150	4150	4150	4150	0
650	20240220	091200	415000	4150	4150	4150	4150	0
651	20240220	091100	415000	4150	4150	4150	4150	0
652	20240220	091000	415000	4150	4150	4150	4150	0
653	20240220	090900	415000	4150	4150	4150	4150	0
654	20240220	090800	415000	4150	4150	4150	4150	0
655	20240220	090700	415000	4150	4150	4150	4150	0
656	20240220	090600	415000	4150	4150	4150	4150	0
657	20240220	090500	415000	4150	4150	4150	4150	0
658	20240220	090400	415000	4150	4150	4150	4150	100
659	20240220	090300	0	4150	4150	4150	4150	0
660	20240220	090200	0	4150	4150	4150	4150	0
661	20240220	090100	0	4150	4150	4150	4150	0
662	20240220	090000	0	4150	4150	4150	4150	0