KissMeData/418210/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	211900	44272820	2475	2475	2475	2475	244
3	20240220	211800	44272820	2475	2475	2475	2475	0
4	20240220	211700	44272820	2475	2475	2475	2475	0
5	20240220	211600	44272820	2475	2475	2475	2475	0
6	20240220	211500	44272820	2475	2475	2475	2475	0
7	20240220	211400	44272820	2475	2475	2475	2475	0
8	20240220	211300	44272820	2475	2475	2475	2475	0
9	20240220	211200	44272820	2475	2475	2475	2475	0
10	20240220	211100	44272820	2475	2475	2475	2475	0
11	20240220	211000	44272820	2475	2475	2475	2475	0
12	20240220	210900	44272820	2475	2475	2475	2475	0
13	20240220	210800	44272820	2475	2475	2475	2475	0
14	20240220	210700	44272820	2475	2475	2475	2475	0
15	20240220	210600	44272820	2475	2475	2475	2475	0
16	20240220	210500	44272820	2475	2475	2475	2475	0
17	20240220	210400	44272820	2475	2475	2475	2475	0
18	20240220	210300	44272820	2475	2475	2475	2475	0
19	20240220	210200	44272820	2475	2475	2475	2475	0
20	20240220	210100	44272820	2475	2475	2475	2475	0
21	20240220	210000	44272820	2475	2475	2475	2475	0
22	20240220	205900	44272820	2475	2475	2475	2475	0
23	20240220	205800	44272820	2475	2475	2475	2475	0
24	20240220	205700	44272820	2475	2475	2475	2475	0
25	20240220	205600	44272820	2475	2475	2475	2475	0
26	20240220	205500	44272820	2475	2475	2475	2475	0
27	20240220	205400	44272820	2475	2475	2475	2475	0
28	20240220	205300	44272820	2475	2475	2475	2475	0
29	20240220	205200	44272820	2475	2475	2475	2475	0
30	20240220	205100	44272820	2475	2475	2475	2475	0
31	20240220	205000	44272820	2475	2475	2475	2475	0
32	20240220	204900	44272820	2475	2475	2475	2475	244
33	20240220	204800	44272820	2475	2475	2475	2475	0
34	20240220	204700	44272820	2475	2475	2475	2475	0
35	20240220	204600	44272820	2475	2475	2475	2475	0
36	20240220	204500	44272820	2475	2475	2475	2475	0
37	20240220	204400	44272820	2475	2475	2475	2475	0
38	20240220	204300	44272820	2475	2475	2475	2475	0
39	20240220	204200	44272820	2475	2475	2475	2475	0
40	20240220	204100	44272820	2475	2475	2475	2475	0
41	20240220	204000	44272820	2475	2475	2475	2475	0
42	20240220	203900	44272820	2475	2475	2475	2475	0
43	20240220	203800	44272820	2475	2475	2475	2475	0
44	20240220	203700	44272820	2475	2475	2475	2475	0
45	20240220	203600	44272820	2475	2475	2475	2475	0
46	20240220	203500	44272820	2475	2475	2475	2475	0
47	20240220	203400	44272820	2475	2475	2475	2475	0
48	20240220	203300	44272820	2475	2475	2475	2475	0
49	20240220	203200	44272820	2475	2475	2475	2475	0
50	20240220	203100	44272820	2475	2475	2475	2475	0
51	20240220	203000	44272820	2475	2475	2475	2475	0
52	20240220	202900	44272820	2475	2475	2475	2475	0
53	20240220	202800	44272820	2475	2475	2475	2475	0
54	20240220	202700	44272820	2475	2475	2475	2475	0
55	20240220	202600	44272820	2475	2475	2475	2475	0
56	20240220	202500	44272820	2475	2475	2475	2475	0
57	20240220	202400	44272820	2475	2475	2475	2475	0
58	20240220	202300	44272820	2475	2475	2475	2475	0
59	20240220	202200	44272820	2475	2475	2475	2475	0
60	20240220	202100	44272820	2475	2475	2475	2475	0
61	20240220	202000	44272820	2475	2475	2475	2475	0
62	20240220	201900	44272820	2475	2475	2475	2475	244
63	20240220	201800	44272820	2475	2475	2475	2475	0
64	20240220	201700	44272820	2475	2475	2475	2475	0
65	20240220	201600	44272820	2475	2475	2475	2475	0
66	20240220	201500	44272820	2475	2475	2475	2475	0
67	20240220	201400	44272820	2475	2475	2475	2475	0
68	20240220	201300	44272820	2475	2475	2475	2475	0
69	20240220	201200	44272820	2475	2475	2475	2475	0
70	20240220	201100	44272820	2475	2475	2475	2475	0
71	20240220	201000	44272820	2475	2475	2475	2475	0
72	20240220	200900	44272820	2475	2475	2475	2475	0
73	20240220	200800	44272820	2475	2475	2475	2475	0
74	20240220	200700	44272820	2475	2475	2475	2475	0
75	20240220	200600	44272820	2475	2475	2475	2475	0
76	20240220	200500	44272820	2475	2475	2475	2475	0
77	20240220	200400	44272820	2475	2475	2475	2475	0
78	20240220	200300	44272820	2475	2475	2475	2475	0
79	20240220	200200	44272820	2475	2475	2475	2475	0
80	20240220	200100	44272820	2475	2475	2475	2475	0
81	20240220	200000	44272820	2475	2475	2475	2475	0
82	20240220	195900	44272820	2475	2475	2475	2475	0
83	20240220	195800	44272820	2475	2475	2475	2475	0
84	20240220	195700	44272820	2475	2475	2475	2475	0
85	20240220	195600	44272820	2475	2475	2475	2475	0
86	20240220	195500	44272820	2475	2475	2475	2475	0
87	20240220	195400	44272820	2475	2475	2475	2475	0
88	20240220	195300	44272820	2475	2475	2475	2475	0
89	20240220	195200	44272820	2475	2475	2475	2475	0
90	20240220	195100	44272820	2475	2475	2475	2475	0
91	20240220	195000	44272820	2475	2475	2475	2475	0
92	20240220	194900	44272820	2475	2475	2475	2475	244
93	20240220	194800	44272820	2475	2475	2475	2475	0
94	20240220	194700	44272820	2475	2475	2475	2475	0
95	20240220	194600	44272820	2475	2475	2475	2475	0
96	20240220	194500	44272820	2475	2475	2475	2475	0
97	20240220	194400	44272820	2475	2475	2475	2475	0
98	20240220	194300	44272820	2475	2475	2475	2475	0
99	20240220	194200	44272820	2475	2475	2475	2475	0
100	20240220	194100	44272820	2475	2475	2475	2475	0
101	20240220	194000	44272820	2475	2475	2475	2475	0
102	20240220	193900	44272820	2475	2475	2475	2475	0
103	20240220	193800	44272820	2475	2475	2475	2475	0
104	20240220	193700	44272820	2475	2475	2475	2475	0
105	20240220	193600	44272820	2475	2475	2475	2475	0
106	20240220	193500	44272820	2475	2475	2475	2475	0
107	20240220	193400	44272820	2475	2475	2475	2475	0
108	20240220	193300	44272820	2475	2475	2475	2475	0
109	20240220	193200	44272820	2475	2475	2475	2475	0
110	20240220	193100	44272820	2475	2475	2475	2475	0
111	20240220	193000	44272820	2475	2475	2475	2475	0
112	20240220	192900	44272820	2475	2475	2475	2475	0
113	20240220	192800	44272820	2475	2475	2475	2475	0
114	20240220	192700	44272820	2475	2475	2475	2475	0
115	20240220	192600	44272820	2475	2475	2475	2475	0
116	20240220	192500	44272820	2475	2475	2475	2475	0
117	20240220	192400	44272820	2475	2475	2475	2475	0
118	20240220	192300	44272820	2475	2475	2475	2475	0
119	20240220	192200	44272820	2475	2475	2475	2475	0
120	20240220	192100	44272820	2475	2475	2475	2475	0
121	20240220	192000	44272820	2475	2475	2475	2475	0
122	20240220	191900	44272820	2475	2475	2475	2475	244
123	20240220	191800	44272820	2475	2475	2475	2475	0
124	20240220	191700	44272820	2475	2475	2475	2475	0
125	20240220	191600	44272820	2475	2475	2475	2475	0
126	20240220	191500	44272820	2475	2475	2475	2475	0
127	20240220	191400	44272820	2475	2475	2475	2475	0
128	20240220	191300	44272820	2475	2475	2475	2475	0
129	20240220	191200	44272820	2475	2475	2475	2475	0
130	20240220	191100	44272820	2475	2475	2475	2475	0
131	20240220	191000	44272820	2475	2475	2475	2475	0
132	20240220	190900	44272820	2475	2475	2475	2475	0
133	20240220	190800	44272820	2475	2475	2475	2475	0
134	20240220	190700	44272820	2475	2475	2475	2475	0
135	20240220	190600	44272820	2475	2475	2475	2475	0
136	20240220	190500	44272820	2475	2475	2475	2475	0
137	20240220	190400	44272820	2475	2475	2475	2475	0
138	20240220	190300	44272820	2475	2475	2475	2475	0
139	20240220	190200	44272820	2475	2475	2475	2475	0
140	20240220	190100	44272820	2475	2475	2475	2475	0
141	20240220	190000	44272820	2475	2475	2475	2475	0
142	20240220	185900	44272820	2475	2475	2475	2475	0
143	20240220	185800	44272820	2475	2475	2475	2475	0
144	20240220	185700	44272820	2475	2475	2475	2475	0
145	20240220	185600	44272820	2475	2475	2475	2475	0
146	20240220	185500	44272820	2475	2475	2475	2475	0
147	20240220	185400	44272820	2475	2475	2475	2475	0
148	20240220	185300	44272820	2475	2475	2475	2475	0
149	20240220	185200	44272820	2475	2475	2475	2475	0
150	20240220	185100	44272820	2475	2475	2475	2475	0
151	20240220	185000	44272820	2475	2475	2475	2475	0
152	20240220	184900	44272820	2475	2475	2475	2475	244
153	20240220	184800	44272820	2475	2475	2475	2475	0
154	20240220	184700	44272820	2475	2475	2475	2475	0
155	20240220	184600	44272820	2475	2475	2475	2475	0
156	20240220	184500	44272820	2475	2475	2475	2475	0
157	20240220	184400	44272820	2475	2475	2475	2475	0
158	20240220	184300	44272820	2475	2475	2475	2475	0
159	20240220	184200	44272820	2475	2475	2475	2475	0
160	20240220	184100	44272820	2475	2475	2475	2475	0
161	20240220	184000	44272820	2475	2475	2475	2475	0
162	20240220	183900	44272820	2475	2475	2475	2475	0
163	20240220	183800	44272820	2475	2475	2475	2475	0
164	20240220	183700	44272820	2475	2475	2475	2475	0
165	20240220	183600	44272820	2475	2475	2475	2475	0
166	20240220	183500	44272820	2475	2475	2475	2475	0
167	20240220	183400	44272820	2475	2475	2475	2475	0
168	20240220	183300	44272820	2475	2475	2475	2475	0
169	20240220	183200	44272820	2475	2475	2475	2475	0
170	20240220	183100	44272820	2475	2475	2475	2475	0
171	20240220	183000	44272820	2475	2475	2475	2475	0
172	20240220	182900	44272820	2475	2475	2475	2475	0
173	20240220	182800	44272820	2475	2475	2475	2475	0
174	20240220	182700	44272820	2475	2475	2475	2475	0
175	20240220	182600	44272820	2475	2475	2475	2475	0
176	20240220	182500	44272820	2475	2475	2475	2475	0
177	20240220	182400	44272820	2475	2475	2475	2475	0
178	20240220	182300	44272820	2475	2475	2475	2475	0
179	20240220	182200	44272820	2475	2475	2475	2475	0
180	20240220	182100	44272820	2475	2475	2475	2475	0
181	20240220	182000	44272820	2475	2475	2475	2475	0
182	20240220	181900	44272820	2475	2475	2475	2475	244
183	20240220	181800	44272820	2475	2475	2475	2475	0
184	20240220	181700	44272820	2475	2475	2475	2475	0
185	20240220	181600	44272820	2475	2475	2475	2475	0
186	20240220	181500	44272820	2475	2475	2475	2475	0
187	20240220	181400	44272820	2475	2475	2475	2475	0
188	20240220	181300	44272820	2475	2475	2475	2475	0
189	20240220	181200	44272820	2475	2475	2475	2475	0
190	20240220	181100	44272820	2475	2475	2475	2475	0
191	20240220	181000	44272820	2475	2475	2475	2475	0
192	20240220	180900	44272820	2475	2475	2475	2475	0
193	20240220	180800	44272820	2475	2475	2475	2475	0
194	20240220	180700	44272820	2475	2475	2475	2475	0
195	20240220	180600	44272820	2475	2475	2475	2475	0
196	20240220	180500	44272820	2475	2475	2475	2475	0
197	20240220	180400	44272820	2475	2475	2475	2475	0
198	20240220	180300	44272820	2475	2475	2475	2475	0
199	20240220	180200	44272820	2475	2475	2475	2475	0
200	20240220	180100	44272820	2475	2475	2475	2475	0
201	20240220	180000	44272820	2475	2475	2475	2475	0
202	20240220	175900	44272820	2475	2475	2475	2475	0
203	20240220	175800	44272820	2475	2475	2475	2475	0
204	20240220	175700	44272820	2475	2475	2475	2475	0
205	20240220	175600	44272820	2475	2475	2475	2475	0
206	20240220	175500	44272820	2475	2475	2475	2475	0
207	20240220	175400	44272820	2475	2475	2475	2475	0
208	20240220	175300	44272820	2475	2475	2475	2475	0
209	20240220	175200	44272820	2475	2475	2475	2475	0
210	20240220	175100	44272820	2475	2475	2475	2475	0
211	20240220	175000	44272820	2475	2475	2475	2475	0
212	20240220	174900	44272820	2475	2475	2475	2475	244
213	20240220	174800	44272820	2475	2475	2475	2475	0
214	20240220	174700	44272820	2475	2475	2475	2475	0
215	20240220	174600	44272820	2475	2475	2475	2475	0
216	20240220	174500	44272820	2475	2475	2475	2475	0
217	20240220	174400	44272820	2475	2475	2475	2475	0
218	20240220	174300	44272820	2475	2475	2475	2475	0
219	20240220	174200	44272820	2475	2475	2475	2475	0
220	20240220	174100	44272820	2475	2475	2475	2475	0
221	20240220	174000	44272820	2475	2475	2475	2475	0
222	20240220	173900	44272820	2475	2475	2475	2475	0
223	20240220	173800	44272820	2475	2475	2475	2475	0
224	20240220	173700	44272820	2475	2475	2475	2475	0
225	20240220	173600	44272820	2475	2475	2475	2475	0
226	20240220	173500	44272820	2475	2475	2475	2475	0
227	20240220	173400	44272820	2475	2475	2475	2475	0
228	20240220	173300	44272820	2475	2475	2475	2475	0
229	20240220	173200	44272820	2475	2475	2475	2475	0
230	20240220	173100	44272820	2475	2475	2475	2475	0
231	20240220	173000	44272820	2475	2475	2475	2475	0
232	20240220	172900	44272820	2475	2475	2475	2475	0
233	20240220	172800	44272820	2475	2475	2475	2475	0
234	20240220	172700	44272820	2475	2475	2475	2475	0
235	20240220	172600	44272820	2475	2475	2475	2475	0
236	20240220	172500	44272820	2475	2475	2475	2475	0
237	20240220	172400	44272820	2475	2475	2475	2475	0
238	20240220	172300	44272820	2475	2475	2475	2475	0
239	20240220	172200	44272820	2475	2475	2475	2475	0
240	20240220	172100	44272820	2475	2475	2475	2475	0
241	20240220	172000	44272820	2475	2475	2475	2475	0
242	20240220	171900	44272820	2475	2475	2475	2475	244
243	20240220	171800	44272820	2475	2475	2475	2475	0
244	20240220	171700	44272820	2475	2475	2475	2475	0
245	20240220	171600	44272820	2475	2475	2475	2475	0
246	20240220	171500	44272820	2475	2475	2475	2475	0
247	20240220	171400	44272820	2475	2475	2475	2475	0
248	20240220	171300	44272820	2475	2475	2475	2475	0
249	20240220	171200	44272820	2475	2475	2475	2475	0
250	20240220	171100	44272820	2475	2475	2475	2475	0
251	20240220	171000	44272820	2475	2475	2475	2475	0
252	20240220	170900	44272820	2475	2475	2475	2475	0
253	20240220	170800	44272820	2475	2475	2475	2475	0
254	20240220	170700	44272820	2475	2475	2475	2475	0
255	20240220	170600	44272820	2475	2475	2475	2475	0
256	20240220	170500	44272820	2475	2475	2475	2475	0
257	20240220	170400	44272820	2475	2475	2475	2475	0
258	20240220	170300	44272820	2475	2475	2475	2475	0
259	20240220	170200	44272820	2475	2475	2475	2475	0
260	20240220	170100	44272820	2475	2475	2475	2475	0
261	20240220	170000	44272820	2475	2475	2475	2475	0
262	20240220	165900	44272820	2475	2475	2475	2475	0
263	20240220	165800	44272820	2475	2475	2475	2475	0
264	20240220	165700	44272820	2475	2475	2475	2475	0
265	20240220	165600	44272820	2475	2475	2475	2475	0
266	20240220	165500	44272820	2475	2475	2475	2475	0
267	20240220	165400	44272820	2475	2475	2475	2475	0
268	20240220	165300	44272820	2475	2475	2475	2475	0
269	20240220	165200	44272820	2475	2475	2475	2475	0
270	20240220	165100	44272820	2475	2475	2475	2475	0
271	20240220	165000	44272820	2475	2475	2475	2475	0
272	20240220	164900	44272820	2475	2475	2475	2475	244
273	20240220	164800	44272820	2475	2475	2475	2475	0
274	20240220	164700	44272820	2475	2475	2475	2475	0
275	20240220	164600	44272820	2475	2475	2475	2475	0
276	20240220	164500	44272820	2475	2475	2475	2475	0
277	20240220	164400	44272820	2475	2475	2475	2475	0
278	20240220	164300	44272820	2475	2475	2475	2475	0
279	20240220	164200	44272820	2475	2475	2475	2475	0
280	20240220	164100	44272820	2475	2475	2475	2475	0
281	20240220	164000	44272820	2475	2475	2475	2475	0
282	20240220	163900	44272820	2475	2475	2475	2475	0
283	20240220	163800	44272820	2475	2475	2475	2475	0
284	20240220	163700	44272820	2475	2475	2475	2475	0
285	20240220	163600	44272820	2475	2475	2475	2475	0
286	20240220	163500	44272820	2475	2475	2475	2475	0
287	20240220	163400	44272820	2475	2475	2475	2475	0
288	20240220	163300	44272820	2475	2475	2475	2475	0
289	20240220	163200	44272820	2475	2475	2475	2475	0
290	20240220	163100	44272820	2475	2475	2475	2475	0
291	20240220	163000	44272820	2475	2475	2475	2475	0
292	20240220	162900	44272820	2475	2475	2475	2475	0
293	20240220	162800	44272820	2475	2475	2475	2475	0
294	20240220	162700	44272820	2475	2475	2475	2475	0
295	20240220	162600	44272820	2475	2475	2475	2475	0
296	20240220	162500	44272820	2475	2475	2475	2475	0
297	20240220	162400	44272820	2475	2475	2475	2475	0
298	20240220	162300	44272820	2475	2475	2475	2475	0
299	20240220	162200	44272820	2475	2475	2475	2475	0
300	20240220	162100	44272820	2475	2475	2475	2475	0
301	20240220	162000	44272820	2475	2475	2475	2475	0
302	20240220	161900	44272820	2475	2475	2475	2475	244
303	20240220	161800	44272820	2475	2475	2475	2475	0
304	20240220	161700	44272820	2475	2475	2475	2475	0
305	20240220	161600	44272820	2475	2475	2475	2475	0
306	20240220	161500	44272820	2475	2475	2475	2475	0
307	20240220	161400	44272820	2475	2475	2475	2475	0
308	20240220	161300	44272820	2475	2475	2475	2475	0
309	20240220	161200	44272820	2475	2475	2475	2475	0
310	20240220	161100	44272820	2475	2475	2475	2475	0
311	20240220	161000	44272820	2475	2475	2475	2475	0
312	20240220	160900	44272820	2475	2475	2475	2475	0
313	20240220	160800	44272820	2475	2475	2475	2475	0
314	20240220	160700	44272820	2475	2475	2475	2475	0
315	20240220	160600	44272820	2475	2475	2475	2475	0
316	20240220	160500	44272820	2475	2475	2475	2475	0
317	20240220	160400	44272820	2475	2475	2475	2475	0
318	20240220	160300	44272820	2475	2475	2475	2475	0
319	20240220	160200	44272820	2475	2475	2475	2475	0
320	20240220	160100	44272820	2475	2475	2475	2475	0
321	20240220	160000	44272820	2475	2475	2475	2475	0
322	20240220	155900	44272820	2475	2475	2475	2475	0
323	20240220	155800	44272820	2475	2475	2475	2475	0
324	20240220	155700	44272820	2475	2475	2475	2475	0
325	20240220	155600	44272820	2475	2475	2475	2475	0
326	20240220	155500	44272820	2475	2475	2475	2475	0
327	20240220	155400	44272820	2475	2475	2475	2475	0
328	20240220	155300	44272820	2475	2475	2475	2475	0
329	20240220	155200	44272820	2475	2475	2475	2475	0
330	20240220	155100	44272820	2475	2475	2475	2475	0
331	20240220	155000	44272820	2475	2475	2475	2475	0
332	20240220	154900	44272820	2475	2475	2475	2475	244
333	20240220	154800	44272820	2475	2475	2475	2475	0
334	20240220	154700	44272820	2475	2475	2475	2475	0
335	20240220	154600	44272820	2475	2475	2475	2475	0
336	20240220	154500	44272820	2475	2475	2475	2475	0
337	20240220	154400	44272820	2475	2475	2475	2475	0
338	20240220	154300	44272820	2475	2475	2475	2475	0
339	20240220	154200	44272820	2475	2475	2475	2475	0
340	20240220	154100	44272820	2475	2475	2475	2475	0
341	20240220	154000	44272820	2475	2475	2475	2475	0
342	20240220	153900	44272820	2475	2475	2475	2475	0
343	20240220	153800	44272820	2475	2475	2475	2475	0
344	20240220	153700	44272820	2475	2475	2475	2475	0
345	20240220	153600	44272820	2475	2475	2475	2475	0
346	20240220	153500	44272820	2475	2475	2475	2475	0
347	20240220	153400	44272820	2475	2475	2475	2475	0
348	20240220	153300	44272820	2475	2475	2475	2475	0
349	20240220	153200	44272820	2475	2475	2475	2475	0
350	20240220	153100	44272820	2475	2475	2475	2475	0
351	20240220	153000	44272820	2475	2475	2475	2475	244
352	20240220	152900	43668920	2480	2480	2480	2480	0
353	20240220	152800	43668920	2480	2480	2480	2480	0
354	20240220	152700	43668920	2480	2480	2480	2480	0
355	20240220	152600	43668920	2480	2480	2480	2480	0
356	20240220	152500	43668920	2480	2480	2480	2480	0
357	20240220	152400	43668920	2480	2480	2480	2480	0
358	20240220	152300	43668920	2480	2480	2480	2480	0
359	20240220	152200	43668920	2480	2480	2480	2480	0
360	20240220	152100	43668920	2480	2480	2480	2480	0
361	20240220	152000	43668920	2480	2480	2480	2480	0
362	20240220	151900	43668920	2480	2475	2480	2475	278
363	20240220	151800	42979585	2465	2465	2465	2465	560
364	20240220	151700	41599185	2475	2475	2475	2475	0
365	20240220	151600	41599185	2475	2465	2475	2465	2
366	20240220	151500	41594245	2475	2475	2475	2475	0
367	20240220	151400	41594245	2475	2475	2475	2475	0
368	20240220	151300	41594245	2475	2475	2475	2475	0
369	20240220	151200	41594245	2475	2475	2475	2475	0
370	20240220	151100	41594245	2475	2475	2475	2475	230
371	20240220	151000	41024995	2470	2470	2470	2470	143
372	20240220	150900	40671785	2470	2470	2470	2470	0
373	20240220	150800	40671785	2470	2470	2470	2470	0
374	20240220	150700	40671785	2470	2470	2470	2470	49
375	20240220	150600	40550755	2470	2470	2470	2470	0
376	20240220	150500	40550755	2470	2470	2470	2470	0
377	20240220	150400	40550755	2470	2470	2470	2470	0
378	20240220	150300	40550755	2470	2470	2470	2470	0
379	20240220	150200	40550755	2470	2470	2470	2470	0
380	20240220	150100	40550755	2470	2470	2470	2470	0
381	20240220	150000	40550755	2470	2470	2470	2470	0
382	20240220	145900	40550755	2470	2470	2470	2470	0
383	20240220	145800	40550755	2470	2470	2470	2470	3
384	20240220	145700	40543345	2465	2465	2465	2465	0
385	20240220	145600	40543345	2465	2465	2465	2465	0
386	20240220	145500	40543345	2465	2465	2465	2465	0
387	20240220	145400	40543345	2465	2465	2465	2465	0
388	20240220	145300	40543345	2465	2465	2465	2465	0
389	20240220	145200	40543345	2465	2460	2465	2460	35
390	20240220	145100	40457170	2460	2460	2460	2460	0
391	20240220	145000	40457170	2460	2460	2460	2460	0
392	20240220	144900	40457170	2460	2460	2460	2460	0
393	20240220	144800	40457170	2460	2460	2460	2460	0
394	20240220	144700	40457170	2460	2460	2460	2460	0
395	20240220	144600	40457170	2460	2460	2460	2460	0
396	20240220	144500	40457170	2460	2460	2460	2460	0
397	20240220	144400	40457170	2460	2460	2460	2460	0
398	20240220	144300	40457170	2460	2460	2460	2460	0
399	20240220	144200	40457170	2460	2460	2460	2460	0
400	20240220	144100	40457170	2460	2460	2460	2460	0
401	20240220	144000	40457170	2460	2460	2460	2460	0
402	20240220	143900	40457170	2460	2460	2460	2460	0
403	20240220	143800	40457170	2460	2460	2460	2460	0
404	20240220	143700	40457170	2460	2460	2460	2460	1
405	20240220	143600	40454710	2465	2465	2465	2465	0
406	20240220	143500	40454710	2465	2465	2465	2465	0
407	20240220	143400	40454710	2465	2465	2465	2465	900
408	20240220	143300	38236210	2460	2460	2460	2460	0
409	20240220	143200	38236210	2460	2460	2460	2460	0
410	20240220	143100	38236210	2460	2460	2460	2460	14
411	20240220	143000	38201770	2460	2460	2460	2460	11
412	20240220	142900	38174710	2460	2460	2460	2460	310
413	20240220	142800	37412110	2465	2465	2465	2465	0
414	20240220	142700	37412110	2465	2465	2465	2465	0
415	20240220	142600	37412110	2465	2465	2465	2465	0
416	20240220	142500	37412110	2465	2465	2465	2465	0
417	20240220	142400	37412110	2465	2465	2465	2465	0
418	20240220	142300	37412110	2465	2465	2465	2465	0
419	20240220	142200	37412110	2465	2465	2465	2465	0
420	20240220	142100	37412110	2465	2465	2465	2465	0
421	20240220	142000	37412110	2465	2465	2465	2465	0
422	20240220	141900	37412110	2465	2465	2465	2465	0
423	20240220	141800	37412110	2465	2465	2465	2465	0
424	20240220	141700	37412110	2465	2465	2465	2465	0
425	20240220	141600	37412110	2465	2465	2465	2465	0
426	20240220	141500	37412110	2465	2465	2465	2465	0
427	20240220	141400	37412110	2465	2465	2465	2465	0
428	20240220	141300	37412110	2465	2465	2465	2465	0
429	20240220	141200	37412110	2465	2465	2465	2465	0
430	20240220	141100	37412110	2465	2465	2465	2465	0
431	20240220	141000	37412110	2465	2465	2465	2465	0
432	20240220	140900	37412110	2465	2465	2465	2465	0
433	20240220	140800	37412110	2465	2465	2465	2465	0
434	20240220	140700	37412110	2465	2465	2465	2465	0
435	20240220	140600	37412110	2465	2465	2465	2465	0
436	20240220	140500	37412110	2465	2465	2465	2465	0
437	20240220	140400	37412110	2465	2465	2465	2465	0
438	20240220	140300	37412110	2465	2465	2465	2465	0
439	20240220	140200	37412110	2465	2465	2465	2465	0
440	20240220	140100	37412110	2465	2465	2465	2465	0
441	20240220	140000	37412110	2465	2465	2465	2465	0
442	20240220	135900	37412110	2465	2465	2465	2465	0
443	20240220	135800	37412110	2465	2465	2465	2465	0
444	20240220	135700	37412110	2465	2465	2465	2465	0
445	20240220	135600	37412110	2465	2465	2465	2465	0
446	20240220	135500	37412110	2465	2465	2465	2465	0
447	20240220	135400	37412110	2465	2465	2465	2465	0
448	20240220	135300	37412110	2465	2465	2465	2465	0
449	20240220	135200	37412110	2465	2465	2465	2465	0
450	20240220	135100	37412110	2465	2465	2465	2465	0
451	20240220	135000	37412110	2465	2465	2465	2465	0
452	20240220	134900	37412110	2465	2465	2465	2465	0
453	20240220	134800	37412110	2465	2465	2465	2465	0
454	20240220	134700	37412110	2465	2465	2465	2465	0
455	20240220	134600	37412110	2465	2465	2465	2465	0
456	20240220	134500	37412110	2465	2465	2465	2465	0
457	20240220	134400	37412110	2465	2465	2465	2465	350
458	20240220	134300	36549360	2465	2465	2465	2465	0
459	20240220	134200	36549360	2465	2465	2465	2465	0
460	20240220	134100	36549360	2465	2465	2465	2465	0
461	20240220	134000	36549360	2465	2465	2465	2465	0
462	20240220	133900	36549360	2465	2465	2465	2465	0
463	20240220	133800	36549360	2465	2465	2465	2465	0
464	20240220	133700	36549360	2465	2465	2465	2465	0
465	20240220	133600	36549360	2465	2465	2465	2465	0
466	20240220	133500	36549360	2465	2465	2465	2465	0
467	20240220	133400	36549360	2465	2465	2465	2465	0
468	20240220	133300	36549360	2465	2465	2465	2465	0
469	20240220	133200	36549360	2465	2465	2465	2465	0
470	20240220	133100	36549360	2465	2465	2465	2465	0
471	20240220	133000	36549360	2465	2465	2465	2465	0
472	20240220	132900	36549360	2465	2465	2465	2465	0
473	20240220	132800	36549360	2465	2465	2465	2465	0
474	20240220	132700	36549360	2465	2465	2465	2465	0
475	20240220	132600	36549360	2465	2465	2465	2465	0
476	20240220	132500	36549360	2465	2465	2465	2465	0
477	20240220	132400	36549360	2465	2465	2465	2465	0
478	20240220	132300	36549360	2465	2465	2465	2465	0
479	20240220	132200	36549360	2465	2465	2465	2465	0
480	20240220	132100	36549360	2465	2455	2465	2455	10
481	20240220	132000	36524755	2435	2435	2435	2435	0
482	20240220	131900	36524755	2435	2435	2435	2435	267
483	20240220	131800	35874610	2435	2450	2450	2435	7631
484	20240220	131700	17259320	2450	2450	2450	2450	0
485	20240220	131600	17259320	2450	2450	2450	2450	0
486	20240220	131500	17259320	2450	2450	2450	2450	0
487	20240220	131400	17259320	2450	2450	2450	2450	0
488	20240220	131300	17259320	2450	2450	2450	2450	0
489	20240220	131200	17259320	2450	2450	2450	2450	0
490	20240220	131100	17259320	2450	2450	2450	2450	0
491	20240220	131000	17259320	2450	2450	2450	2450	0
492	20240220	130900	17259320	2450	2450	2450	2450	0
493	20240220	130800	17259320	2450	2450	2450	2450	0
494	20240220	130700	17259320	2450	2450	2450	2450	0
495	20240220	130600	17259320	2450	2450	2450	2450	0
496	20240220	130500	17259320	2450	2450	2450	2450	0
497	20240220	130400	17259320	2450	2450	2450	2450	0
498	20240220	130300	17259320	2450	2450	2450	2450	0
499	20240220	130200	17259320	2450	2450	2450	2450	0
500	20240220	130100	17259320	2450	2450	2450	2450	0
501	20240220	130000	17259320	2450	2450	2450	2450	0
502	20240220	125900	17259320	2450	2450	2450	2450	0
503	20240220	125800	17259320	2450	2450	2450	2450	0
504	20240220	125700	17259320	2450	2450	2450	2450	0
505	20240220	125600	17259320	2450	2450	2450	2450	0
506	20240220	125500	17259320	2450	2450	2450	2450	0
507	20240220	125400	17259320	2450	2450	2450	2450	0
508	20240220	125300	17259320	2450	2450	2450	2450	0
509	20240220	125200	17259320	2450	2450	2450	2450	0
510	20240220	125100	17259320	2450	2450	2450	2450	0
511	20240220	125000	17259320	2450	2450	2450	2450	0
512	20240220	124900	17259320	2450	2450	2450	2450	0
513	20240220	124800	17259320	2450	2450	2450	2450	0
514	20240220	124700	17259320	2450	2450	2450	2450	0
515	20240220	124600	17259320	2450	2450	2450	2450	0
516	20240220	124500	17259320	2450	2450	2450	2450	0
517	20240220	124400	17259320	2450	2450	2450	2450	0
518	20240220	124300	17259320	2450	2450	2450	2450	0
519	20240220	124200	17259320	2450	2450	2450	2450	0
520	20240220	124100	17259320	2450	2450	2450	2450	0
521	20240220	124000	17259320	2450	2450	2450	2450	0
522	20240220	123900	17259320	2450	2450	2450	2450	0
523	20240220	123800	17259320	2450	2450	2450	2450	0
524	20240220	123700	17259320	2450	2450	2450	2450	0
525	20240220	123600	17259320	2450	2450	2450	2450	0
526	20240220	123500	17259320	2450	2450	2450	2450	0
527	20240220	123400	17259320	2450	2450	2450	2450	0
528	20240220	123300	17259320	2450	2450	2450	2450	0
529	20240220	123200	17259320	2450	2450	2450	2450	0
530	20240220	123100	17259320	2450	2450	2450	2450	0
531	20240220	123000	17259320	2450	2450	2450	2450	0
532	20240220	122900	17259320	2450	2450	2450	2450	0
533	20240220	122800	17259320	2450	2450	2450	2450	0
534	20240220	122700	17259320	2450	2450	2450	2450	0
535	20240220	122600	17259320	2450	2450	2450	2450	0
536	20240220	122500	17259320	2450	2450	2450	2450	0
537	20240220	122400	17259320	2450	2450	2450	2450	0
538	20240220	122300	17259320	2450	2450	2450	2450	0
539	20240220	122200	17259320	2450	2450	2450	2450	0
540	20240220	122100	17259320	2450	2450	2450	2450	0
541	20240220	122000	17259320	2450	2450	2450	2450	0
542	20240220	121900	17259320	2450	2450	2450	2450	0
543	20240220	121800	17259320	2450	2450	2450	2450	0
544	20240220	121700	17259320	2450	2450	2450	2450	0
545	20240220	121600	17259320	2450	2450	2450	2450	0
546	20240220	121500	17259320	2450	2450	2450	2450	0
547	20240220	121400	17259320	2450	2445	2455	2445	3157
548	20240220	121300	9525905	2440	2440	2440	2440	0
549	20240220	121200	9525905	2440	2440	2440	2440	0
550	20240220	121100	9525905	2440	2440	2440	2440	0
551	20240220	121000	9525905	2440	2440	2440	2440	0
552	20240220	120900	9525905	2440	2440	2440	2440	0
553	20240220	120800	9525905	2440	2440	2440	2440	0
554	20240220	120700	9525905	2440	2440	2440	2440	0
555	20240220	120600	9525905	2440	2440	2440	2440	0
556	20240220	120500	9525905	2440	2440	2440	2440	0
557	20240220	120400	9525905	2440	2440	2440	2440	0
558	20240220	120300	9525905	2440	2440	2440	2440	0
559	20240220	120200	9525905	2440	2440	2440	2440	0
560	20240220	120100	9525905	2440	2440	2440	2440	0
561	20240220	120000	9525905	2440	2440	2440	2440	0
562	20240220	115900	9525905	2440	2440	2440	2440	0
563	20240220	115800	9525905	2440	2440	2440	2440	0
564	20240220	115700	9525905	2440	2440	2440	2440	0
565	20240220	115600	9525905	2440	2440	2440	2440	0
566	20240220	115500	9525905	2440	2440	2440	2440	0
567	20240220	115400	9525905	2440	2440	2440	2440	941
568	20240220	115300	7229865	2440	2440	2440	2440	0
569	20240220	115200	7229865	2440	2440	2440	2440	0
570	20240220	115100	7229865	2440	2440	2440	2440	0
571	20240220	115000	7229865	2440	2440	2440	2440	59
572	20240220	114900	7085905	2440	2440	2440	2440	0
573	20240220	114800	7085905	2440	2440	2440	2440	0
574	20240220	114700	7085905	2440	2440	2440	2440	0
575	20240220	114600	7085905	2440	2440	2440	2440	0
576	20240220	114500	7085905	2440	2440	2440	2440	0
577	20240220	114400	7085905	2440	2440	2440	2440	0
578	20240220	114300	7085905	2440	2440	2440	2440	0
579	20240220	114200	7085905	2440	2440	2440	2440	0
580	20240220	114100	7085905	2440	2440	2440	2440	0
581	20240220	114000	7085905	2440	2440	2440	2440	0
582	20240220	113900	7085905	2440	2440	2440	2440	0
583	20240220	113800	7085905	2440	2440	2440	2440	0
584	20240220	113700	7085905	2440	2440	2440	2440	0
585	20240220	113600	7085905	2440	2440	2440	2440	0
586	20240220	113500	7085905	2440	2440	2440	2440	0
587	20240220	113400	7085905	2440	2440	2440	2440	0
588	20240220	113300	7085905	2440	2440	2440	2440	441
589	20240220	113200	6009865	2440	2440	2440	2440	0
590	20240220	113100	6009865	2440	2440	2440	2440	0
591	20240220	113000	6009865	2440	2440	2440	2440	0
592	20240220	112900	6009865	2440	2440	2440	2440	0
593	20240220	112800	6009865	2440	2440	2440	2440	0
594	20240220	112700	6009865	2440	2440	2440	2440	0
595	20240220	112600	6009865	2440	2440	2440	2440	0
596	20240220	112500	6009865	2440	2440	2440	2440	0
597	20240220	112400	6009865	2440	2440	2440	2440	0
598	20240220	112300	6009865	2440	2440	2440	2440	0
599	20240220	112200	6009865	2440	2440	2440	2440	0
600	20240220	112100	6009865	2440	2440	2440	2440	0
601	20240220	112000	6009865	2440	2440	2440	2440	0
602	20240220	111900	6009865	2440	2440	2440	2440	0
603	20240220	111800	6009865	2440	2440	2440	2440	0
604	20240220	111700	6009865	2440	2440	2440	2440	0
605	20240220	111600	6009865	2440	2440	2440	2440	0
606	20240220	111500	6009865	2440	2440	2440	2440	0
607	20240220	111400	6009865	2440	2440	2440	2440	0
608	20240220	111300	6009865	2440	2440	2440	2440	0
609	20240220	111200	6009865	2440	2440	2440	2440	0
610	20240220	111100	6009865	2440	2440	2440	2440	0
611	20240220	111000	6009865	2440	2440	2440	2440	0
612	20240220	110900	6009865	2440	2440	2440	2440	0
613	20240220	110800	6009865	2440	2440	2440	2440	500
614	20240220	110700	4789865	2435	2435	2435	2435	0
615	20240220	110600	4789865	2435	2435	2435	2435	0
616	20240220	110500	4789865	2435	2435	2435	2435	0
617	20240220	110400	4789865	2435	2435	2435	2435	0
618	20240220	110300	4789865	2435	2435	2435	2435	0
619	20240220	110200	4789865	2435	2435	2435	2435	0
620	20240220	110100	4789865	2435	2435	2435	2435	0
621	20240220	110000	4789865	2435	2435	2435	2435	0
622	20240220	105900	4789865	2435	2435	2435	2435	0
623	20240220	105800	4789865	2435	2435	2435	2435	0
624	20240220	105700	4789865	2435	2435	2435	2435	0
625	20240220	105600	4789865	2435	2435	2435	2435	0
626	20240220	105500	4789865	2435	2435	2435	2435	0
627	20240220	105400	4789865	2435	2435	2435	2435	0
628	20240220	105300	4789865	2435	2435	2435	2435	0
629	20240220	105200	4789865	2435	2435	2435	2435	0
630	20240220	105100	4789865	2435	2435	2435	2435	0
631	20240220	105000	4789865	2435	2435	2435	2435	0
632	20240220	104900	4789865	2435	2435	2435	2435	0
633	20240220	104800	4789865	2435	2435	2435	2435	0
634	20240220	104700	4789865	2435	2435	2435	2435	0
635	20240220	104600	4789865	2435	2435	2435	2435	220
636	20240220	104500	4254165	2435	2435	2435	2435	0
637	20240220	104400	4254165	2435	2435	2435	2435	0
638	20240220	104300	4254165	2435	2435	2435	2435	0
639	20240220	104200	4254165	2435	2435	2435	2435	0
640	20240220	104100	4254165	2435	2435	2435	2435	0
641	20240220	104000	4254165	2435	2435	2435	2435	0
642	20240220	103900	4254165	2435	2435	2435	2435	0
643	20240220	103800	4254165	2435	2435	2435	2435	0
644	20240220	103700	4254165	2435	2435	2435	2435	0
645	20240220	103600	4254165	2435	2435	2435	2435	0
646	20240220	103500	4254165	2435	2435	2435	2435	0
647	20240220	103400	4254165	2435	2435	2435	2435	0
648	20240220	103300	4254165	2435	2435	2435	2435	0
649	20240220	103200	4254165	2435	2435	2435	2435	0
650	20240220	103100	4254165	2435	2435	2435	2435	0
651	20240220	103000	4254165	2435	2435	2435	2435	0
652	20240220	102900	4254165	2435	2435	2435	2435	0
653	20240220	102800	4254165	2435	2435	2435	2435	0
654	20240220	102700	4254165	2435	2435	2435	2435	0
655	20240220	102600	4254165	2435	2435	2435	2435	0
656	20240220	102500	4254165	2435	2435	2435	2435	0
657	20240220	102400	4254165	2435	2435	2435	2435	0
658	20240220	102300	4254165	2435	2435	2435	2435	0
659	20240220	102200	4254165	2435	2435	2435	2435	0
660	20240220	102100	4254165	2435	2435	2435	2435	0
661	20240220	102000	4254165	2435	2435	2435	2435	0
662	20240220	101900	4254165	2435	2435	2435	2435	0
663	20240220	101800	4254165	2435	2435	2435	2435	0
664	20240220	101700	4254165	2435	2435	2435	2435	0
665	20240220	101600	4254165	2435	2435	2435	2435	0
666	20240220	101500	4254165	2435	2435	2435	2435	0
667	20240220	101400	4254165	2435	2435	2435	2435	0
668	20240220	101300	4254165	2435	2435	2435	2435	0
669	20240220	101200	4254165	2435	2435	2435	2435	0
670	20240220	101100	4254165	2435	2435	2435	2435	0
671	20240220	101000	4254165	2435	2435	2435	2435	0
672	20240220	100900	4254165	2435	2435	2435	2435	0
673	20240220	100800	4254165	2435	2435	2435	2435	0
674	20240220	100700	4254165	2435	2435	2435	2435	0
675	20240220	100600	4254165	2435	2435	2435	2435	0
676	20240220	100500	4254165	2435	2435	2435	2435	0
677	20240220	100400	4254165	2435	2435	2435	2435	0
678	20240220	100300	4254165	2435	2435	2435	2435	0
679	20240220	100200	4254165	2435	2435	2435	2435	2
680	20240220	100100	4249295	2430	2430	2430	2430	168
681	20240220	100000	3841055	2435	2435	2435	2435	0
682	20240220	095900	3841055	2435	2435	2435	2435	0
683	20240220	095800	3841055	2435	2435	2435	2435	0
684	20240220	095700	3841055	2435	2435	2435	2435	0
685	20240220	095600	3841055	2435	2435	2435	2435	4
686	20240220	095500	3831315	2435	2435	2435	2435	0
687	20240220	095400	3831315	2435	2435	2435	2435	0
688	20240220	095300	3831315	2435	2435	2435	2435	405
689	20240220	095200	2845140	2435	2435	2435	2435	0
690	20240220	095100	2845140	2435	2435	2435	2435	102
691	20240220	095000	2596770	2430	2430	2430	2430	0
692	20240220	094900	2596770	2430	2430	2430	2430	20
693	20240220	094800	2548170	2430	2430	2430	2430	20
694	20240220	094700	2499570	2435	2435	2435	2435	0
695	20240220	094600	2499570	2435	2435	2435	2435	0
696	20240220	094500	2499570	2435	2435	2435	2435	0
697	20240220	094400	2499570	2435	2435	2435	2435	0
698	20240220	094300	2499570	2435	2435	2435	2435	0
699	20240220	094200	2499570	2435	2435	2435	2435	0
700	20240220	094100	2499570	2435	2435	2435	2435	0
701	20240220	094000	2499570	2435	2435	2435	2435	1
702	20240220	093900	2497135	2430	2430	2430	2430	0
703	20240220	093800	2497135	2430	2430	2430	2430	20
704	20240220	093700	2448535	2430	2430	2430	2430	0
705	20240220	093600	2448535	2430	2430	2430	2430	0
706	20240220	093500	2448535	2430	2430	2430	2430	0
707	20240220	093400	2448535	2430	2430	2430	2430	0
708	20240220	093300	2448535	2430	2430	2430	2430	0
709	20240220	093200	2448535	2430	2430	2430	2430	0
710	20240220	093100	2448535	2430	2430	2430	2430	0
711	20240220	093000	2448535	2430	2430	2430	2430	0
712	20240220	092900	2448535	2430	2430	2430	2430	0
713	20240220	092800	2448535	2430	2430	2430	2430	0
714	20240220	092700	2448535	2430	2430	2430	2430	0
715	20240220	092600	2448535	2430	2430	2430	2430	0
716	20240220	092500	2448535	2430	2430	2430	2430	26
717	20240220	092400	2385355	2430	2430	2430	2430	0
718	20240220	092300	2385355	2430	2435	2435	2430	708
719	20240220	092200	661485	2435	2435	2435	2435	0
720	20240220	092100	661485	2435	2435	2435	2435	0
721	20240220	092000	661485	2435	2435	2435	2435	0
722	20240220	091900	661485	2435	2435	2435	2435	0
723	20240220	091800	661485	2435	2435	2435	2435	0
724	20240220	091700	661485	2435	2435	2435	2435	0
725	20240220	091600	661485	2435	2435	2435	2435	0
726	20240220	091500	661485	2435	2435	2435	2435	0
727	20240220	091400	661485	2435	2435	2435	2435	0
728	20240220	091300	661485	2435	2435	2435	2435	0
729	20240220	091200	661485	2435	2435	2435	2435	0
730	20240220	091100	661485	2435	2435	2435	2435	0
731	20240220	091000	661485	2435	2435	2435	2435	0
732	20240220	090900	661485	2435	2435	2435	2435	1
733	20240220	090800	659050	2440	2440	2440	2440	10
734	20240220	090700	634650	2435	2435	2435	2435	7
735	20240220	090600	617605	2435	2445	2445	2435	100
736	20240220	090500	373620	2445	2445	2445	2445	2
737	20240220	090400	368730	2445	2445	2445	2445	94
738	20240220	090300	138900	2440	2440	2440	2440	20
739	20240220	090200	90100	2440	2440	2440	2440	1
740	20240220	090100	87660	2435	2435	2435	2435	0
741	20240220	090000	87660	2435	2435	2435	2435	36