KissMeData/212310/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	202400	5557320	2605	2605	2605	2605	88
3	20240221	202300	5557320	2605	2605	2605	2605	0
4	20240221	202200	5557320	2605	2605	2605	2605	0
5	20240221	202100	5557320	2605	2605	2605	2605	0
6	20240221	202000	5557320	2605	2605	2605	2605	0
7	20240221	201900	5557320	2605	2605	2605	2605	0
8	20240221	201800	5557320	2605	2605	2605	2605	0
9	20240221	201700	5557320	2605	2605	2605	2605	0
10	20240221	201600	5557320	2605	2605	2605	2605	0
11	20240221	201500	5557320	2605	2605	2605	2605	0
12	20240221	201400	5557320	2605	2605	2605	2605	0
13	20240221	201300	5557320	2605	2605	2605	2605	0
14	20240221	201200	5557320	2605	2605	2605	2605	0
15	20240221	201100	5557320	2605	2605	2605	2605	0
16	20240221	201000	5557320	2605	2605	2605	2605	0
17	20240221	200900	5557320	2605	2605	2605	2605	0
18	20240221	200800	5557320	2605	2605	2605	2605	0
19	20240221	200700	5557320	2605	2605	2605	2605	0
20	20240221	200600	5557320	2605	2605	2605	2605	0
21	20240221	200500	5557320	2605	2605	2605	2605	0
22	20240221	200400	5557320	2605	2605	2605	2605	0
23	20240221	200300	5557320	2605	2605	2605	2605	0
24	20240221	200200	5557320	2605	2605	2605	2605	0
25	20240221	200100	5557320	2605	2605	2605	2605	0
26	20240221	200000	5557320	2605	2605	2605	2605	0
27	20240221	195900	5557320	2605	2605	2605	2605	0
28	20240221	195800	5557320	2605	2605	2605	2605	0
29	20240221	195700	5557320	2605	2605	2605	2605	0
30	20240221	195600	5557320	2605	2605	2605	2605	0
31	20240221	195500	5557320	2605	2605	2605	2605	0
32	20240221	195400	5557320	2605	2605	2605	2605	88
33	20240221	195300	5557320	2605	2605	2605	2605	0
34	20240221	195200	5557320	2605	2605	2605	2605	0
35	20240221	195100	5557320	2605	2605	2605	2605	0
36	20240221	195000	5557320	2605	2605	2605	2605	0
37	20240221	194900	5557320	2605	2605	2605	2605	0
38	20240221	194800	5557320	2605	2605	2605	2605	0
39	20240221	194700	5557320	2605	2605	2605	2605	0
40	20240221	194600	5557320	2605	2605	2605	2605	0
41	20240221	194500	5557320	2605	2605	2605	2605	0
42	20240221	194400	5557320	2605	2605	2605	2605	0
43	20240221	194300	5557320	2605	2605	2605	2605	0
44	20240221	194200	5557320	2605	2605	2605	2605	0
45	20240221	194100	5557320	2605	2605	2605	2605	0
46	20240221	194000	5557320	2605	2605	2605	2605	0
47	20240221	193900	5557320	2605	2605	2605	2605	0
48	20240221	193800	5557320	2605	2605	2605	2605	0
49	20240221	193700	5557320	2605	2605	2605	2605	0
50	20240221	193600	5557320	2605	2605	2605	2605	0
51	20240221	193500	5557320	2605	2605	2605	2605	0
52	20240221	193400	5557320	2605	2605	2605	2605	0
53	20240221	193300	5557320	2605	2605	2605	2605	0
54	20240221	193200	5557320	2605	2605	2605	2605	0
55	20240221	193100	5557320	2605	2605	2605	2605	0
56	20240221	193000	5557320	2605	2605	2605	2605	0
57	20240221	192900	5557320	2605	2605	2605	2605	0
58	20240221	192800	5557320	2605	2605	2605	2605	0
59	20240221	192700	5557320	2605	2605	2605	2605	0
60	20240221	192600	5557320	2605	2605	2605	2605	0
61	20240221	192500	5557320	2605	2605	2605	2605	0
62	20240221	192400	5557320	2605	2605	2605	2605	88
63	20240221	192300	5557320	2605	2605	2605	2605	0
64	20240221	192200	5557320	2605	2605	2605	2605	0
65	20240221	192100	5557320	2605	2605	2605	2605	0
66	20240221	192000	5557320	2605	2605	2605	2605	0
67	20240221	191900	5557320	2605	2605	2605	2605	0
68	20240221	191800	5557320	2605	2605	2605	2605	0
69	20240221	191700	5557320	2605	2605	2605	2605	0
70	20240221	191600	5557320	2605	2605	2605	2605	0
71	20240221	191500	5557320	2605	2605	2605	2605	0
72	20240221	191400	5557320	2605	2605	2605	2605	0
73	20240221	191300	5557320	2605	2605	2605	2605	0
74	20240221	191200	5557320	2605	2605	2605	2605	0
75	20240221	191100	5557320	2605	2605	2605	2605	0
76	20240221	191000	5557320	2605	2605	2605	2605	0
77	20240221	190900	5557320	2605	2605	2605	2605	0
78	20240221	190800	5557320	2605	2605	2605	2605	0
79	20240221	190700	5557320	2605	2605	2605	2605	0
80	20240221	190600	5557320	2605	2605	2605	2605	0
81	20240221	190500	5557320	2605	2605	2605	2605	0
82	20240221	190400	5557320	2605	2605	2605	2605	0
83	20240221	190300	5557320	2605	2605	2605	2605	0
84	20240221	190200	5557320	2605	2605	2605	2605	0
85	20240221	190100	5557320	2605	2605	2605	2605	0
86	20240221	190000	5557320	2605	2605	2605	2605	0
87	20240221	185900	5557320	2605	2605	2605	2605	0
88	20240221	185800	5557320	2605	2605	2605	2605	0
89	20240221	185700	5557320	2605	2605	2605	2605	0
90	20240221	185600	5557320	2605	2605	2605	2605	0
91	20240221	185500	5557320	2605	2605	2605	2605	0
92	20240221	185400	5557320	2605	2605	2605	2605	88
93	20240221	185300	5557320	2605	2605	2605	2605	0
94	20240221	185200	5557320	2605	2605	2605	2605	0
95	20240221	185100	5557320	2605	2605	2605	2605	0
96	20240221	185000	5557320	2605	2605	2605	2605	0
97	20240221	184900	5557320	2605	2605	2605	2605	0
98	20240221	184800	5557320	2605	2605	2605	2605	0
99	20240221	184700	5557320	2605	2605	2605	2605	0
100	20240221	184600	5557320	2605	2605	2605	2605	0
101	20240221	184500	5557320	2605	2605	2605	2605	0
102	20240221	184400	5557320	2605	2605	2605	2605	0
103	20240221	184300	5557320	2605	2605	2605	2605	0
104	20240221	184200	5557320	2605	2605	2605	2605	0
105	20240221	184100	5557320	2605	2605	2605	2605	0
106	20240221	184000	5557320	2605	2605	2605	2605	0
107	20240221	183900	5557320	2605	2605	2605	2605	0
108	20240221	183800	5557320	2605	2605	2605	2605	0
109	20240221	183700	5557320	2605	2605	2605	2605	0
110	20240221	183600	5557320	2605	2605	2605	2605	0
111	20240221	183500	5557320	2605	2605	2605	2605	0
112	20240221	183400	5557320	2605	2605	2605	2605	0
113	20240221	183300	5557320	2605	2605	2605	2605	0
114	20240221	183200	5557320	2605	2605	2605	2605	0
115	20240221	183100	5557320	2605	2605	2605	2605	0
116	20240221	183000	5557320	2605	2605	2605	2605	0
117	20240221	182900	5557320	2605	2605	2605	2605	0
118	20240221	182800	5557320	2605	2605	2605	2605	0
119	20240221	182700	5557320	2605	2605	2605	2605	0
120	20240221	182600	5557320	2605	2605	2605	2605	0
121	20240221	182500	5557320	2605	2605	2605	2605	0
122	20240221	182400	5557320	2605	2605	2605	2605	88
123	20240221	182300	5557320	2605	2605	2605	2605	0
124	20240221	182200	5557320	2605	2605	2605	2605	0
125	20240221	182100	5557320	2605	2605	2605	2605	0
126	20240221	182000	5557320	2605	2605	2605	2605	0
127	20240221	181900	5557320	2605	2605	2605	2605	0
128	20240221	181800	5557320	2605	2605	2605	2605	0
129	20240221	181700	5557320	2605	2605	2605	2605	0
130	20240221	181600	5557320	2605	2605	2605	2605	0
131	20240221	181500	5557320	2605	2605	2605	2605	0
132	20240221	181400	5557320	2605	2605	2605	2605	0
133	20240221	181300	5557320	2605	2605	2605	2605	0
134	20240221	181200	5557320	2605	2605	2605	2605	0
135	20240221	181100	5557320	2605	2605	2605	2605	0
136	20240221	181000	5557320	2605	2605	2605	2605	0
137	20240221	180900	5557320	2605	2605	2605	2605	0
138	20240221	180800	5557320	2605	2605	2605	2605	0
139	20240221	180700	5557320	2605	2605	2605	2605	0
140	20240221	180600	5557320	2605	2605	2605	2605	0
141	20240221	180500	5557320	2605	2605	2605	2605	0
142	20240221	180400	5557320	2605	2605	2605	2605	0
143	20240221	180300	5557320	2605	2605	2605	2605	0
144	20240221	180200	5557320	2605	2605	2605	2605	0
145	20240221	180100	5557320	2605	2605	2605	2605	0
146	20240221	180000	5557320	2605	2605	2605	2605	0
147	20240221	175900	5557320	2605	2605	2605	2605	0
148	20240221	175800	5557320	2605	2605	2605	2605	0
149	20240221	175700	5557320	2605	2605	2605	2605	0
150	20240221	175600	5557320	2605	2605	2605	2605	0
151	20240221	175500	5557320	2605	2605	2605	2605	0
152	20240221	175400	5557320	2605	2605	2605	2605	88
153	20240221	175300	5557320	2605	2605	2605	2605	0
154	20240221	175200	5557320	2605	2605	2605	2605	0
155	20240221	175100	5557320	2605	2605	2605	2605	0
156	20240221	175000	5557320	2605	2605	2605	2605	0
157	20240221	174900	5557320	2605	2605	2605	2605	0
158	20240221	174800	5557320	2605	2605	2605	2605	0
159	20240221	174700	5557320	2605	2605	2605	2605	0
160	20240221	174600	5557320	2605	2605	2605	2605	0
161	20240221	174500	5557320	2605	2605	2605	2605	0
162	20240221	174400	5557320	2605	2605	2605	2605	0
163	20240221	174300	5557320	2605	2605	2605	2605	0
164	20240221	174200	5557320	2605	2605	2605	2605	0
165	20240221	174100	5557320	2605	2605	2605	2605	0
166	20240221	174000	5557320	2605	2605	2605	2605	0
167	20240221	173900	5557320	2605	2605	2605	2605	0
168	20240221	173800	5557320	2605	2605	2605	2605	0
169	20240221	173700	5557320	2605	2605	2605	2605	0
170	20240221	173600	5557320	2605	2605	2605	2605	0
171	20240221	173500	5557320	2605	2605	2605	2605	0
172	20240221	173400	5557320	2605	2605	2605	2605	0
173	20240221	173300	5557320	2605	2605	2605	2605	0
174	20240221	173200	5557320	2605	2605	2605	2605	0
175	20240221	173100	5557320	2605	2605	2605	2605	0
176	20240221	173000	5557320	2605	2605	2605	2605	0
177	20240221	172900	5557320	2605	2605	2605	2605	0
178	20240221	172800	5557320	2605	2605	2605	2605	0
179	20240221	172700	5557320	2605	2605	2605	2605	0
180	20240221	172600	5557320	2605	2605	2605	2605	0
181	20240221	172500	5557320	2605	2605	2605	2605	0
182	20240221	172400	5557320	2605	2605	2605	2605	88
183	20240221	172300	5557320	2605	2605	2605	2605	0
184	20240221	172200	5557320	2605	2605	2605	2605	0
185	20240221	172100	5557320	2605	2605	2605	2605	0
186	20240221	172000	5557320	2605	2605	2605	2605	0
187	20240221	171900	5557320	2605	2605	2605	2605	0
188	20240221	171800	5557320	2605	2605	2605	2605	0
189	20240221	171700	5557320	2605	2605	2605	2605	0
190	20240221	171600	5557320	2605	2605	2605	2605	0
191	20240221	171500	5557320	2605	2605	2605	2605	0
192	20240221	171400	5557320	2605	2605	2605	2605	0
193	20240221	171300	5557320	2605	2605	2605	2605	0
194	20240221	171200	5557320	2605	2605	2605	2605	0
195	20240221	171100	5557320	2605	2605	2605	2605	0
196	20240221	171000	5557320	2605	2605	2605	2605	0
197	20240221	170900	5557320	2605	2605	2605	2605	0
198	20240221	170800	5557320	2605	2605	2605	2605	0
199	20240221	170700	5557320	2605	2605	2605	2605	0
200	20240221	170600	5557320	2605	2605	2605	2605	0
201	20240221	170500	5557320	2605	2605	2605	2605	0
202	20240221	170400	5557320	2605	2605	2605	2605	0
203	20240221	170300	5557320	2605	2605	2605	2605	0
204	20240221	170200	5557320	2605	2605	2605	2605	0
205	20240221	170100	5557320	2605	2605	2605	2605	0
206	20240221	170000	5557320	2605	2605	2605	2605	0
207	20240221	165900	5557320	2605	2605	2605	2605	0
208	20240221	165800	5557320	2605	2605	2605	2605	0
209	20240221	165700	5557320	2605	2605	2605	2605	0
210	20240221	165600	5557320	2605	2605	2605	2605	0
211	20240221	165500	5557320	2605	2605	2605	2605	0
212	20240221	165400	5557320	2605	2605	2605	2605	88
213	20240221	165300	5557320	2605	2605	2605	2605	0
214	20240221	165200	5557320	2605	2605	2605	2605	0
215	20240221	165100	5557320	2605	2605	2605	2605	0
216	20240221	165000	5557320	2605	2605	2605	2605	0
217	20240221	164900	5557320	2605	2605	2605	2605	0
218	20240221	164800	5557320	2605	2605	2605	2605	0
219	20240221	164700	5557320	2605	2605	2605	2605	0
220	20240221	164600	5557320	2605	2605	2605	2605	0
221	20240221	164500	5557320	2605	2605	2605	2605	0
222	20240221	164400	5557320	2605	2605	2605	2605	0
223	20240221	164300	5557320	2605	2605	2605	2605	0
224	20240221	164200	5557320	2605	2605	2605	2605	0
225	20240221	164100	5557320	2605	2605	2605	2605	0
226	20240221	164000	5557320	2605	2605	2605	2605	0
227	20240221	163900	5557320	2605	2605	2605	2605	0
228	20240221	163800	5557320	2605	2605	2605	2605	0
229	20240221	163700	5557320	2605	2605	2605	2605	0
230	20240221	163600	5557320	2605	2605	2605	2605	0
231	20240221	163500	5557320	2605	2605	2605	2605	0
232	20240221	163400	5557320	2605	2605	2605	2605	0
233	20240221	163300	5557320	2605	2605	2605	2605	0
234	20240221	163200	5557320	2605	2605	2605	2605	0
235	20240221	163100	5557320	2605	2605	2605	2605	0
236	20240221	163000	5557320	2605	2605	2605	2605	0
237	20240221	162900	5557320	2605	2605	2605	2605	0
238	20240221	162800	5557320	2605	2605	2605	2605	0
239	20240221	162700	5557320	2605	2605	2605	2605	0
240	20240221	162600	5557320	2605	2605	2605	2605	0
241	20240221	162500	5557320	2605	2605	2605	2605	0
242	20240221	162400	5557320	2605	2605	2605	2605	88
243	20240221	162300	5557320	2605	2605	2605	2605	0
244	20240221	162200	5557320	2605	2605	2605	2605	0
245	20240221	162100	5557320	2605	2605	2605	2605	0
246	20240221	162000	5557320	2605	2605	2605	2605	0
247	20240221	161900	5557320	2605	2605	2605	2605	0
248	20240221	161800	5557320	2605	2605	2605	2605	0
249	20240221	161700	5557320	2605	2605	2605	2605	0
250	20240221	161600	5557320	2605	2605	2605	2605	0
251	20240221	161500	5557320	2605	2605	2605	2605	0
252	20240221	161400	5557320	2605	2605	2605	2605	0
253	20240221	161300	5557320	2605	2605	2605	2605	0
254	20240221	161200	5557320	2605	2605	2605	2605	0
255	20240221	161100	5557320	2605	2605	2605	2605	0
256	20240221	161000	5557320	2605	2605	2605	2605	0
257	20240221	160900	5557320	2605	2605	2605	2605	0
258	20240221	160800	5557320	2605	2605	2605	2605	0
259	20240221	160700	5557320	2605	2605	2605	2605	0
260	20240221	160600	5557320	2605	2605	2605	2605	0
261	20240221	160500	5557320	2605	2605	2605	2605	0
262	20240221	160400	5557320	2605	2605	2605	2605	0
263	20240221	160300	5557320	2605	2605	2605	2605	0
264	20240221	160200	5557320	2605	2605	2605	2605	0
265	20240221	160100	5557320	2605	2605	2605	2605	0
266	20240221	160000	5557320	2605	2605	2605	2605	0
267	20240221	155900	5557320	2605	2605	2605	2605	0
268	20240221	155800	5557320	2605	2605	2605	2605	0
269	20240221	155700	5557320	2605	2605	2605	2605	0
270	20240221	155600	5557320	2605	2605	2605	2605	0
271	20240221	155500	5557320	2605	2605	2605	2605	0
272	20240221	155400	5557320	2605	2605	2605	2605	88
273	20240221	155300	5557320	2605	2605	2605	2605	0
274	20240221	155200	5557320	2605	2605	2605	2605	0
275	20240221	155100	5557320	2605	2605	2605	2605	0
276	20240221	155000	5557320	2605	2605	2605	2605	0
277	20240221	154900	5557320	2605	2605	2605	2605	0
278	20240221	154800	5557320	2605	2605	2605	2605	0
279	20240221	154700	5557320	2605	2605	2605	2605	0
280	20240221	154600	5557320	2605	2605	2605	2605	0
281	20240221	154500	5557320	2605	2605	2605	2605	0
282	20240221	154400	5557320	2605	2605	2605	2605	0
283	20240221	154300	5557320	2605	2605	2605	2605	0
284	20240221	154200	5557320	2605	2605	2605	2605	0
285	20240221	154100	5557320	2605	2605	2605	2605	0
286	20240221	154000	5557320	2605	2605	2605	2605	0
287	20240221	153900	5557320	2605	2605	2605	2605	0
288	20240221	153800	5557320	2605	2605	2605	2605	0
289	20240221	153700	5557320	2605	2605	2605	2605	0
290	20240221	153600	5557320	2605	2605	2605	2605	0
291	20240221	153500	5557320	2605	2605	2605	2605	0
292	20240221	153400	5557320	2605	2605	2605	2605	0
293	20240221	153300	5557320	2605	2605	2605	2605	0
294	20240221	153200	5557320	2605	2605	2605	2605	0
295	20240221	153100	5557320	2605	2605	2605	2605	0
296	20240221	153000	5557320	2605	2605	2605	2605	88
297	20240221	152900	5328080	2905	2905	2905	2905	0
298	20240221	152800	5328080	2905	2905	2905	2905	0
299	20240221	152700	5328080	2905	2905	2905	2905	0
300	20240221	152600	5328080	2905	2905	2905	2905	0
301	20240221	152500	5328080	2905	2905	2905	2905	0
302	20240221	152400	5328080	2905	2905	2905	2905	0
303	20240221	152300	5328080	2905	2905	2905	2905	0
304	20240221	152200	5328080	2905	2905	2905	2905	0
305	20240221	152100	5328080	2905	2905	2905	2905	0
306	20240221	152000	5328080	2905	2905	2905	2905	0
307	20240221	151900	5328080	2905	2905	2905	2905	0
308	20240221	151800	5328080	2905	2905	2905	2905	0
309	20240221	151700	5328080	2905	2905	2905	2905	0
310	20240221	151600	5328080	2905	2905	2905	2905	0
311	20240221	151500	5328080	2905	2905	2905	2905	0
312	20240221	151400	5328080	2905	2905	2905	2905	0
313	20240221	151300	5328080	2905	2905	2905	2905	0
314	20240221	151200	5328080	2905	2905	2905	2905	0
315	20240221	151100	5328080	2905	2905	2905	2905	0
316	20240221	151000	5328080	2905	2905	2905	2905	0
317	20240221	150900	5328080	2905	2905	2905	2905	0
318	20240221	150800	5328080	2905	2905	2905	2905	0
319	20240221	150700	5328080	2905	2905	2905	2905	0
320	20240221	150600	5328080	2905	2905	2905	2905	0
321	20240221	150500	5328080	2905	2905	2905	2905	0
322	20240221	150400	5328080	2905	2905	2905	2905	0
323	20240221	150300	5328080	2905	2905	2905	2905	0
324	20240221	150200	5328080	2905	2905	2905	2905	0
325	20240221	150100	5328080	2905	2905	2905	2905	0
326	20240221	150000	5328080	2905	2905	2905	2905	0
327	20240221	145900	5328080	2905	2905	2905	2905	0
328	20240221	145800	5328080	2905	2905	2905	2905	0
329	20240221	145700	5328080	2905	2905	2905	2905	0
330	20240221	145600	5328080	2905	2905	2905	2905	0
331	20240221	145500	5328080	2905	2905	2905	2905	0
332	20240221	145400	5328080	2905	2905	2905	2905	0
333	20240221	145300	5328080	2905	2905	2905	2905	0
334	20240221	145200	5328080	2905	2905	2905	2905	0
335	20240221	145100	5328080	2905	2905	2905	2905	0
336	20240221	145000	5328080	2905	2905	2905	2905	0
337	20240221	144900	5328080	2905	2905	2905	2905	0
338	20240221	144800	5328080	2905	2905	2905	2905	0
339	20240221	144700	5328080	2905	2905	2905	2905	0
340	20240221	144600	5328080	2905	2905	2905	2905	0
341	20240221	144500	5328080	2905	2905	2905	2905	0
342	20240221	144400	5328080	2905	2905	2905	2905	0
343	20240221	144300	5328080	2905	2905	2905	2905	0
344	20240221	144200	5328080	2905	2905	2905	2905	0
345	20240221	144100	5328080	2905	2905	2905	2905	0
346	20240221	144000	5328080	2905	2905	2905	2905	0
347	20240221	143900	5328080	2905	2905	2905	2905	0
348	20240221	143800	5328080	2905	2905	2905	2905	0
349	20240221	143700	5328080	2905	2905	2905	2905	0
350	20240221	143600	5328080	2905	2905	2905	2905	0
351	20240221	143500	5328080	2905	2905	2905	2905	0
352	20240221	143400	5328080	2905	2905	2905	2905	1
353	20240221	143300	5325175	2900	2900	2900	2900	0
354	20240221	143200	5325175	2900	2900	2900	2900	0
355	20240221	143100	5325175	2900	2900	2900	2900	0
356	20240221	143000	5325175	2900	2900	2900	2900	0
357	20240221	142900	5325175	2900	2900	2900	2900	0
358	20240221	142800	5325175	2900	2900	2900	2900	0
359	20240221	142700	5325175	2900	2900	2900	2900	0
360	20240221	142600	5325175	2900	2900	2900	2900	10
361	20240221	142500	5296175	2940	2940	2940	2940	0
362	20240221	142400	5296175	2940	2940	2940	2940	0
363	20240221	142300	5296175	2940	2940	2940	2940	0
364	20240221	142200	5296175	2940	2940	2940	2940	0
365	20240221	142100	5296175	2940	2940	2940	2940	0
366	20240221	142000	5296175	2940	2940	2940	2940	0
367	20240221	141900	5296175	2940	2940	2940	2940	0
368	20240221	141800	5296175	2940	2940	2940	2940	0
369	20240221	141700	5296175	2940	2940	2940	2940	0
370	20240221	141600	5296175	2940	2940	2940	2940	0
371	20240221	141500	5296175	2940	2940	2940	2940	0
372	20240221	141400	5296175	2940	2940	2940	2940	0
373	20240221	141300	5296175	2940	2940	2940	2940	0
374	20240221	141200	5296175	2940	2940	2940	2940	0
375	20240221	141100	5296175	2940	2940	2940	2940	0
376	20240221	141000	5296175	2940	2940	2940	2940	0
377	20240221	140900	5296175	2940	2940	2940	2940	0
378	20240221	140800	5296175	2940	2940	2940	2940	0
379	20240221	140700	5296175	2940	2940	2940	2940	0
380	20240221	140600	5296175	2940	2940	2940	2940	0
381	20240221	140500	5296175	2940	2940	2940	2940	0
382	20240221	140400	5296175	2940	2940	2940	2940	0
383	20240221	140300	5296175	2940	2940	2940	2940	0
384	20240221	140200	5296175	2940	2940	2940	2940	0
385	20240221	140100	5296175	2940	2940	2940	2940	0
386	20240221	140000	5296175	2940	2940	2940	2940	0
387	20240221	135900	5296175	2940	2940	2940	2940	0
388	20240221	135800	5296175	2940	2940	2940	2940	0
389	20240221	135700	5296175	2940	2940	2940	2940	0
390	20240221	135600	5296175	2940	2940	2940	2940	0
391	20240221	135500	5296175	2940	2940	2940	2940	0
392	20240221	135400	5296175	2940	2940	2940	2940	0
393	20240221	135300	5296175	2940	2940	2940	2940	0
394	20240221	135200	5296175	2940	2940	2940	2940	0
395	20240221	135100	5296175	2940	2940	2940	2940	0
396	20240221	135000	5296175	2940	2940	2940	2940	0
397	20240221	134900	5296175	2940	2940	2940	2940	0
398	20240221	134800	5296175	2940	2940	2940	2940	0
399	20240221	134700	5296175	2940	2940	2940	2940	0
400	20240221	134600	5296175	2940	2940	2940	2940	0
401	20240221	134500	5296175	2940	2940	2940	2940	0
402	20240221	134400	5296175	2940	2940	2940	2940	0
403	20240221	134300	5296175	2940	2940	2940	2940	0
404	20240221	134200	5296175	2940	2940	2940	2940	0
405	20240221	134100	5296175	2940	2940	2940	2940	0
406	20240221	134000	5296175	2940	2940	2940	2940	0
407	20240221	133900	5296175	2940	2940	2940	2940	0
408	20240221	133800	5296175	2940	2940	2940	2940	0
409	20240221	133700	5296175	2940	2940	2940	2940	0
410	20240221	133600	5296175	2940	2940	2940	2940	0
411	20240221	133500	5296175	2940	2940	2940	2940	0
412	20240221	133400	5296175	2940	2940	2940	2940	0
413	20240221	133300	5296175	2940	2940	2940	2940	0
414	20240221	133200	5296175	2940	2940	2940	2940	0
415	20240221	133100	5296175	2940	2940	2940	2940	0
416	20240221	133000	5296175	2940	2940	2940	2940	0
417	20240221	132900	5296175	2940	2940	2940	2940	0
418	20240221	132800	5296175	2940	2940	2940	2940	0
419	20240221	132700	5296175	2940	2940	2940	2940	0
420	20240221	132600	5296175	2940	2940	2940	2940	0
421	20240221	132500	5296175	2940	2940	2940	2940	0
422	20240221	132400	5296175	2940	2940	2940	2940	0
423	20240221	132300	5296175	2940	2940	2940	2940	0
424	20240221	132200	5296175	2940	2940	2940	2940	0
425	20240221	132100	5296175	2940	2940	2940	2940	0
426	20240221	132000	5296175	2940	2940	2940	2940	0
427	20240221	131900	5296175	2940	2940	2940	2940	0
428	20240221	131800	5296175	2940	2940	2940	2940	0
429	20240221	131700	5296175	2940	2940	2940	2940	0
430	20240221	131600	5296175	2940	2940	2940	2940	0
431	20240221	131500	5296175	2940	2940	2940	2940	0
432	20240221	131400	5296175	2940	2940	2940	2940	0
433	20240221	131300	5296175	2940	2940	2940	2940	0
434	20240221	131200	5296175	2940	2940	2940	2940	0
435	20240221	131100	5296175	2940	2940	2940	2940	0
436	20240221	131000	5296175	2940	2940	2940	2940	0
437	20240221	130900	5296175	2940	2940	2940	2940	0
438	20240221	130800	5296175	2940	2940	2940	2940	0
439	20240221	130700	5296175	2940	2940	2940	2940	0
440	20240221	130600	5296175	2940	2940	2940	2940	0
441	20240221	130500	5296175	2940	2940	2940	2940	0
442	20240221	130400	5296175	2940	2940	2940	2940	0
443	20240221	130300	5296175	2940	2940	2940	2940	0
444	20240221	130200	5296175	2940	2940	2940	2940	0
445	20240221	130100	5296175	2940	2940	2940	2940	0
446	20240221	130000	5296175	2940	2940	2940	2940	0
447	20240221	125900	5296175	2940	2940	2940	2940	0
448	20240221	125800	5296175	2940	2940	2940	2940	0
449	20240221	125700	5296175	2940	2940	2940	2940	0
450	20240221	125600	5296175	2940	2940	2940	2940	0
451	20240221	125500	5296175	2940	2940	2940	2940	0
452	20240221	125400	5296175	2940	2940	2940	2940	0
453	20240221	125300	5296175	2940	2940	2940	2940	0
454	20240221	125200	5296175	2940	2940	2940	2940	0
455	20240221	125100	5296175	2940	2940	2940	2940	0
456	20240221	125000	5296175	2940	2940	2940	2940	0
457	20240221	124900	5296175	2940	2940	2940	2940	0
458	20240221	124800	5296175	2940	2940	2940	2940	0
459	20240221	124700	5296175	2940	2940	2940	2940	0
460	20240221	124600	5296175	2940	2940	2940	2940	1
461	20240221	124500	5293235	2600	2600	2600	2600	0
462	20240221	124400	5293235	2600	2600	2600	2600	0
463	20240221	124300	5293235	2600	2605	2605	2600	214
464	20240221	124200	4736340	2610	2610	2610	2610	0
465	20240221	124100	4736340	2610	2610	2610	2610	169
466	20240221	124000	4295250	2955	2955	2955	2955	0
467	20240221	123900	4295250	2955	2955	2955	2955	0
468	20240221	123800	4295250	2955	2955	2955	2955	0
469	20240221	123700	4295250	2955	2955	2955	2955	0
470	20240221	123600	4295250	2955	2955	2955	2955	0
471	20240221	123500	4295250	2955	2955	2955	2955	0
472	20240221	123400	4295250	2955	2955	2955	2955	0
473	20240221	123300	4295250	2955	2955	2955	2955	0
474	20240221	123200	4295250	2955	2955	2955	2955	0
475	20240221	123100	4295250	2955	2955	2955	2955	0
476	20240221	123000	4295250	2955	2955	2955	2955	0
477	20240221	122900	4295250	2955	2955	2955	2955	0
478	20240221	122800	4295250	2955	2955	2955	2955	0
479	20240221	122700	4295250	2955	2955	2955	2955	0
480	20240221	122600	4295250	2955	2955	2955	2955	0
481	20240221	122500	4295250	2955	2955	2955	2955	0
482	20240221	122400	4295250	2955	2955	2955	2955	0
483	20240221	122300	4295250	2955	2955	2955	2955	0
484	20240221	122200	4295250	2955	2955	2955	2955	0
485	20240221	122100	4295250	2955	2955	2955	2955	0
486	20240221	122000	4295250	2955	2955	2955	2955	0
487	20240221	121900	4295250	2955	2955	2955	2955	0
488	20240221	121800	4295250	2955	2955	2955	2955	0
489	20240221	121700	4295250	2955	2955	2955	2955	0
490	20240221	121600	4295250	2955	2955	2955	2955	0
491	20240221	121500	4295250	2955	2955	2955	2955	0
492	20240221	121400	4295250	2955	2955	2955	2955	0
493	20240221	121300	4295250	2955	2955	2955	2955	0
494	20240221	121200	4295250	2955	2955	2955	2955	2
495	20240221	121100	4289340	2700	2700	2700	2700	163
496	20240221	121000	3849240	2965	2965	2965	2965	0
497	20240221	120900	3849240	2965	2965	2965	2965	0
498	20240221	120800	3849240	2965	2965	2965	2965	0
499	20240221	120700	3849240	2965	2965	2965	2965	0
500	20240221	120600	3849240	2965	2965	2965	2965	0
501	20240221	120500	3849240	2965	2965	2965	2965	0
502	20240221	120400	3849240	2965	2965	2965	2965	0
503	20240221	120300	3849240	2965	2965	2965	2965	0
504	20240221	120200	3849240	2965	2965	2965	2965	0
505	20240221	120100	3849240	2965	2965	2965	2965	0
506	20240221	120000	3849240	2965	2965	2965	2965	0
507	20240221	115900	3849240	2965	2965	2965	2965	0
508	20240221	115800	3849240	2965	2965	2965	2965	0
509	20240221	115700	3849240	2965	2965	2965	2965	0
510	20240221	115600	3849240	2965	2965	2965	2965	0
511	20240221	115500	3849240	2965	2965	2965	2965	0
512	20240221	115400	3849240	2965	2965	2965	2965	0
513	20240221	115300	3849240	2965	2965	2965	2965	0
514	20240221	115200	3849240	2965	2965	2965	2965	0
515	20240221	115100	3849240	2965	2965	2965	2965	0
516	20240221	115000	3849240	2965	2965	2965	2965	0
517	20240221	114900	3849240	2965	2965	2965	2965	0
518	20240221	114800	3849240	2965	2965	2965	2965	0
519	20240221	114700	3849240	2965	2965	2965	2965	0
520	20240221	114600	3849240	2965	2965	2965	2965	0
521	20240221	114500	3849240	2965	2965	2965	2965	0
522	20240221	114400	3849240	2965	2965	2965	2965	0
523	20240221	114300	3849240	2965	2965	2965	2965	0
524	20240221	114200	3849240	2965	2965	2965	2965	0
525	20240221	114100	3849240	2965	2965	2965	2965	0
526	20240221	114000	3849240	2965	2965	2965	2965	0
527	20240221	113900	3849240	2965	2965	2965	2965	0
528	20240221	113800	3849240	2965	2965	2965	2965	0
529	20240221	113700	3849240	2965	2965	2965	2965	0
530	20240221	113600	3849240	2965	2965	2965	2965	0
531	20240221	113500	3849240	2965	2965	2965	2965	0
532	20240221	113400	3849240	2965	2965	2965	2965	0
533	20240221	113300	3849240	2965	2965	2965	2965	0
534	20240221	113200	3849240	2965	2965	2965	2965	0
535	20240221	113100	3849240	2965	2965	2965	2965	176
536	20240221	113000	3327400	2965	2965	2965	2965	0
537	20240221	112900	3327400	2965	2965	2965	2965	0
538	20240221	112800	3327400	2965	2965	2965	2965	0
539	20240221	112700	3327400	2965	2965	2965	2965	0
540	20240221	112600	3327400	2965	2965	2965	2965	0
541	20240221	112500	3327400	2965	2965	2965	2965	0
542	20240221	112400	3327400	2965	2965	2965	2965	0
543	20240221	112300	3327400	2965	2965	2965	2965	0
544	20240221	112200	3327400	2965	2965	2965	2965	0
545	20240221	112100	3327400	2965	2965	2965	2965	0
546	20240221	112000	3327400	2965	2965	2965	2965	0
547	20240221	111900	3327400	2965	2965	2965	2965	0
548	20240221	111800	3327400	2965	2965	2965	2965	0
549	20240221	111700	3327400	2965	2965	2965	2965	0
550	20240221	111600	3327400	2965	2965	2965	2965	0
551	20240221	111500	3327400	2965	2965	2965	2965	0
552	20240221	111400	3327400	2965	2965	2965	2965	0
553	20240221	111300	3327400	2965	2965	2965	2965	0
554	20240221	111200	3327400	2965	2965	2965	2965	1
555	20240221	111100	3324435	2960	2960	2960	2960	0
556	20240221	111000	3324435	2960	2960	2960	2960	0
557	20240221	110900	3324435	2960	2960	2960	2960	0
558	20240221	110800	3324435	2960	2960	2960	2960	0
559	20240221	110700	3324435	2960	2960	2960	2960	0
560	20240221	110600	3324435	2960	2960	2960	2960	0
561	20240221	110500	3324435	2960	2960	2960	2960	0
562	20240221	110400	3324435	2960	2960	2960	2960	0
563	20240221	110300	3324435	2960	2960	2960	2960	0
564	20240221	110200	3324435	2960	2960	2960	2960	0
565	20240221	110100	3324435	2960	2960	2960	2960	0
566	20240221	110000	3324435	2960	2960	2960	2960	0
567	20240221	105900	3324435	2960	2960	2960	2960	0
568	20240221	105800	3324435	2960	2960	2960	2960	0
569	20240221	105700	3324435	2960	2960	2960	2960	0
570	20240221	105600	3324435	2960	2960	2960	2960	0
571	20240221	105500	3324435	2960	2960	2960	2960	0
572	20240221	105400	3324435	2960	2960	2960	2960	0
573	20240221	105300	3324435	2960	2960	2960	2960	0
574	20240221	105200	3324435	2960	2960	2960	2960	2
575	20240221	105100	3318515	2960	2960	2960	2960	0
576	20240221	105000	3318515	2960	2960	2960	2960	0
577	20240221	104900	3318515	2960	2960	2960	2960	0
578	20240221	104800	3318515	2960	2960	2960	2960	0
579	20240221	104700	3318515	2960	2960	2960	2960	0
580	20240221	104600	3318515	2960	2960	2960	2960	0
581	20240221	104500	3318515	2960	2960	2960	2960	0
582	20240221	104400	3318515	2960	2960	2960	2960	0
583	20240221	104300	3318515	2960	2960	2960	2960	0
584	20240221	104200	3318515	2960	2960	2960	2960	0
585	20240221	104100	3318515	2960	2960	2960	2960	0
586	20240221	104000	3318515	2960	2960	2960	2960	0
587	20240221	103900	3318515	2960	2960	2960	2960	0
588	20240221	103800	3318515	2960	2960	2960	2960	0
589	20240221	103700	3318515	2960	2960	2960	2960	0
590	20240221	103600	3318515	2960	2770	2960	2770	48
591	20240221	103500	3182370	2770	2770	2770	2770	0
592	20240221	103400	3182370	2770	2770	2770	2770	0
593	20240221	103300	3182370	2770	2770	2770	2770	0
594	20240221	103200	3182370	2770	2770	2770	2770	0
595	20240221	103100	3182370	2770	2770	2770	2770	0
596	20240221	103000	3182370	2770	2770	2770	2770	0
597	20240221	102900	3182370	2770	2770	2770	2770	0
598	20240221	102800	3182370	2770	2770	2770	2770	0
599	20240221	102700	3182370	2770	2770	2770	2770	0
600	20240221	102600	3182370	2770	2770	2770	2770	0
601	20240221	102500	3182370	2770	2770	2770	2770	0
602	20240221	102400	3182370	2770	2760	2770	2760	10
603	20240221	102300	3154735	2760	2760	2760	2760	1
604	20240221	102200	3151975	2755	2755	2755	2755	0
605	20240221	102100	3151975	2755	2755	2755	2755	0
606	20240221	102000	3151975	2755	2755	2755	2755	0
607	20240221	101900	3151975	2755	2755	2755	2755	0
608	20240221	101800	3151975	2755	2755	2755	2755	0
609	20240221	101700	3151975	2755	2755	2755	2755	0
610	20240221	101600	3151975	2755	2755	2755	2755	0
611	20240221	101500	3151975	2755	2755	2755	2755	0
612	20240221	101400	3151975	2755	2755	2755	2755	4
613	20240221	101300	3140955	2755	2755	2755	2755	0
614	20240221	101200	3140955	2755	2755	2755	2755	0
615	20240221	101100	3140955	2755	2755	2755	2755	0
616	20240221	101000	3140955	2755	2755	2755	2755	0
617	20240221	100900	3140955	2755	2755	2755	2755	0
618	20240221	100800	3140955	2755	2755	2755	2755	0
619	20240221	100700	3140955	2755	2750	2755	2700	809
620	20240221	100600	938650	2750	2750	2750	2750	141
621	20240221	100500	550900	2975	2975	2975	2975	0
622	20240221	100400	550900	2975	2975	2975	2975	0
623	20240221	100300	550900	2975	2975	2975	2975	0
624	20240221	100200	550900	2975	2975	2975	2975	0
625	20240221	100100	550900	2975	2975	2975	2975	0
626	20240221	100000	550900	2975	2975	2975	2975	0
627	20240221	095900	550900	2975	2975	2975	2975	0
628	20240221	095800	550900	2975	2975	2975	2975	0
629	20240221	095700	550900	2975	2975	2975	2975	0
630	20240221	095600	550900	2975	2975	2975	2975	0
631	20240221	095500	550900	2975	2975	2975	2975	0
632	20240221	095400	550900	2975	2975	2975	2975	0
633	20240221	095300	550900	2975	2975	2975	2975	0
634	20240221	095200	550900	2975	2975	2975	2975	0
635	20240221	095100	550900	2975	2975	2975	2975	0
636	20240221	095000	550900	2975	2975	2975	2975	0
637	20240221	094900	550900	2975	2975	2975	2975	0
638	20240221	094800	550900	2975	2975	2975	2975	0
639	20240221	094700	550900	2975	2975	2975	2975	0
640	20240221	094600	550900	2975	2975	2975	2975	0
641	20240221	094500	550900	2975	2975	2975	2975	0
642	20240221	094400	550900	2975	2975	2975	2975	0
643	20240221	094300	550900	2975	2975	2975	2975	0
644	20240221	094200	550900	2975	2975	2975	2975	0
645	20240221	094100	550900	2975	2975	2975	2975	0
646	20240221	094000	550900	2975	2975	2975	2975	0
647	20240221	093900	550900	2975	2975	2975	2975	0
648	20240221	093800	550900	2975	2975	2975	2975	0
649	20240221	093700	550900	2975	2975	2975	2975	0
650	20240221	093600	550900	2975	2975	2975	2975	0
651	20240221	093500	550900	2975	2975	2975	2975	0
652	20240221	093400	550900	2975	2975	2975	2975	0
653	20240221	093300	550900	2975	2975	2975	2975	0
654	20240221	093200	550900	2975	2975	2975	2975	0
655	20240221	093100	550900	2975	2975	2975	2975	0
656	20240221	093000	550900	2975	2975	2975	2975	0
657	20240221	092900	550900	2975	2975	2975	2975	0
658	20240221	092800	550900	2975	2975	2975	2975	0
659	20240221	092700	550900	2975	2975	2975	2975	0
660	20240221	092600	550900	2975	2975	2975	2975	0
661	20240221	092500	550900	2975	2975	2975	2975	0
662	20240221	092400	550900	2975	2975	2975	2975	0
663	20240221	092300	550900	2975	2975	2975	2975	0
664	20240221	092200	550900	2975	2975	2975	2975	0
665	20240221	092100	550900	2975	2975	2975	2975	0
666	20240221	092000	550900	2975	2975	2975	2975	0
667	20240221	091900	550900	2975	2975	2975	2975	0
668	20240221	091800	550900	2975	2975	2975	2975	0
669	20240221	091700	550900	2975	2975	2975	2975	1
670	20240221	091600	547925	2560	2560	2560	2560	0
671	20240221	091500	547925	2560	2565	2565	2560	50
672	20240221	091400	419825	2985	2985	2985	2985	0
673	20240221	091300	419825	2985	2985	2985	2985	0
674	20240221	091200	419825	2985	2985	2985	2985	0
675	20240221	091100	419825	2985	2985	2985	2985	11
676	20240221	091000	386990	2560	2560	2560	2560	0
677	20240221	090900	386990	2560	2560	2560	2560	150
678	20240221	090800	2990	2990	2990	2990	2990	0
679	20240221	090700	2990	2990	2990	2990	2990	0
680	20240221	090600	2990	2990	2990	2990	2990	0
681	20240221	090500	2990	2990	2990	2990	2990	0
682	20240221	090400	2990	2990	2990	2990	2990	1
683	20240221	090300	0	3010	3010	3010	3010	0
684	20240221	090200	0	3010	3010	3010	3010	0
685	20240221	090100	0	3010	3010	3010	3010	0
686	20240221	090000	0	3010	3010	3010	3010	0