KissMeData/373200/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	210400	84420681	1374	1374	1374	1374	106
3	20240221	210300	84420681	1374	1374	1374	1374	0
4	20240221	210200	84420681	1374	1374	1374	1374	0
5	20240221	210100	84420681	1374	1374	1374	1374	0
6	20240221	210000	84420681	1374	1374	1374	1374	0
7	20240221	205900	84420681	1374	1374	1374	1374	0
8	20240221	205800	84420681	1374	1374	1374	1374	0
9	20240221	205700	84420681	1374	1374	1374	1374	0
10	20240221	205600	84420681	1374	1374	1374	1374	0
11	20240221	205500	84420681	1374	1374	1374	1374	0
12	20240221	205400	84420681	1374	1374	1374	1374	0
13	20240221	205300	84420681	1374	1374	1374	1374	0
14	20240221	205200	84420681	1374	1374	1374	1374	0
15	20240221	205100	84420681	1374	1374	1374	1374	0
16	20240221	205000	84420681	1374	1374	1374	1374	0
17	20240221	204900	84420681	1374	1374	1374	1374	0
18	20240221	204800	84420681	1374	1374	1374	1374	0
19	20240221	204700	84420681	1374	1374	1374	1374	0
20	20240221	204600	84420681	1374	1374	1374	1374	0
21	20240221	204500	84420681	1374	1374	1374	1374	0
22	20240221	204400	84420681	1374	1374	1374	1374	0
23	20240221	204300	84420681	1374	1374	1374	1374	0
24	20240221	204200	84420681	1374	1374	1374	1374	0
25	20240221	204100	84420681	1374	1374	1374	1374	0
26	20240221	204000	84420681	1374	1374	1374	1374	0
27	20240221	203900	84420681	1374	1374	1374	1374	0
28	20240221	203800	84420681	1374	1374	1374	1374	0
29	20240221	203700	84420681	1374	1374	1374	1374	0
30	20240221	203600	84420681	1374	1374	1374	1374	0
31	20240221	203500	84420681	1374	1374	1374	1374	0
32	20240221	203400	84420681	1374	1374	1374	1374	106
33	20240221	203300	84420681	1374	1374	1374	1374	0
34	20240221	203200	84420681	1374	1374	1374	1374	0
35	20240221	203100	84420681	1374	1374	1374	1374	0
36	20240221	203000	84420681	1374	1374	1374	1374	0
37	20240221	202900	84420681	1374	1374	1374	1374	0
38	20240221	202800	84420681	1374	1374	1374	1374	0
39	20240221	202700	84420681	1374	1374	1374	1374	0
40	20240221	202600	84420681	1374	1374	1374	1374	0
41	20240221	202500	84420681	1374	1374	1374	1374	0
42	20240221	202400	84420681	1374	1374	1374	1374	0
43	20240221	202300	84420681	1374	1374	1374	1374	0
44	20240221	202200	84420681	1374	1374	1374	1374	0
45	20240221	202100	84420681	1374	1374	1374	1374	0
46	20240221	202000	84420681	1374	1374	1374	1374	0
47	20240221	201900	84420681	1374	1374	1374	1374	0
48	20240221	201800	84420681	1374	1374	1374	1374	0
49	20240221	201700	84420681	1374	1374	1374	1374	0
50	20240221	201600	84420681	1374	1374	1374	1374	0
51	20240221	201500	84420681	1374	1374	1374	1374	0
52	20240221	201400	84420681	1374	1374	1374	1374	0
53	20240221	201300	84420681	1374	1374	1374	1374	0
54	20240221	201200	84420681	1374	1374	1374	1374	0
55	20240221	201100	84420681	1374	1374	1374	1374	0
56	20240221	201000	84420681	1374	1374	1374	1374	0
57	20240221	200900	84420681	1374	1374	1374	1374	0
58	20240221	200800	84420681	1374	1374	1374	1374	0
59	20240221	200700	84420681	1374	1374	1374	1374	0
60	20240221	200600	84420681	1374	1374	1374	1374	0
61	20240221	200500	84420681	1374	1374	1374	1374	0
62	20240221	200400	84420681	1374	1374	1374	1374	106
63	20240221	200300	84420681	1374	1374	1374	1374	0
64	20240221	200200	84420681	1374	1374	1374	1374	0
65	20240221	200100	84420681	1374	1374	1374	1374	0
66	20240221	200000	84420681	1374	1374	1374	1374	0
67	20240221	195900	84420681	1374	1374	1374	1374	0
68	20240221	195800	84420681	1374	1374	1374	1374	0
69	20240221	195700	84420681	1374	1374	1374	1374	0
70	20240221	195600	84420681	1374	1374	1374	1374	0
71	20240221	195500	84420681	1374	1374	1374	1374	0
72	20240221	195400	84420681	1374	1374	1374	1374	0
73	20240221	195300	84420681	1374	1374	1374	1374	0
74	20240221	195200	84420681	1374	1374	1374	1374	0
75	20240221	195100	84420681	1374	1374	1374	1374	0
76	20240221	195000	84420681	1374	1374	1374	1374	0
77	20240221	194900	84420681	1374	1374	1374	1374	0
78	20240221	194800	84420681	1374	1374	1374	1374	0
79	20240221	194700	84420681	1374	1374	1374	1374	0
80	20240221	194600	84420681	1374	1374	1374	1374	0
81	20240221	194500	84420681	1374	1374	1374	1374	0
82	20240221	194400	84420681	1374	1374	1374	1374	0
83	20240221	194300	84420681	1374	1374	1374	1374	0
84	20240221	194200	84420681	1374	1374	1374	1374	0
85	20240221	194100	84420681	1374	1374	1374	1374	0
86	20240221	194000	84420681	1374	1374	1374	1374	0
87	20240221	193900	84420681	1374	1374	1374	1374	0
88	20240221	193800	84420681	1374	1374	1374	1374	0
89	20240221	193700	84420681	1374	1374	1374	1374	0
90	20240221	193600	84420681	1374	1374	1374	1374	0
91	20240221	193500	84420681	1374	1374	1374	1374	0
92	20240221	193400	84420681	1374	1374	1374	1374	106
93	20240221	193300	84420681	1374	1374	1374	1374	0
94	20240221	193200	84420681	1374	1374	1374	1374	0
95	20240221	193100	84420681	1374	1374	1374	1374	0
96	20240221	193000	84420681	1374	1374	1374	1374	0
97	20240221	192900	84420681	1374	1374	1374	1374	0
98	20240221	192800	84420681	1374	1374	1374	1374	0
99	20240221	192700	84420681	1374	1374	1374	1374	0
100	20240221	192600	84420681	1374	1374	1374	1374	0
101	20240221	192500	84420681	1374	1374	1374	1374	0
102	20240221	192400	84420681	1374	1374	1374	1374	0
103	20240221	192300	84420681	1374	1374	1374	1374	0
104	20240221	192200	84420681	1374	1374	1374	1374	0
105	20240221	192100	84420681	1374	1374	1374	1374	0
106	20240221	192000	84420681	1374	1374	1374	1374	0
107	20240221	191900	84420681	1374	1374	1374	1374	0
108	20240221	191800	84420681	1374	1374	1374	1374	0
109	20240221	191700	84420681	1374	1374	1374	1374	0
110	20240221	191600	84420681	1374	1374	1374	1374	0
111	20240221	191500	84420681	1374	1374	1374	1374	0
112	20240221	191400	84420681	1374	1374	1374	1374	0
113	20240221	191300	84420681	1374	1374	1374	1374	0
114	20240221	191200	84420681	1374	1374	1374	1374	0
115	20240221	191100	84420681	1374	1374	1374	1374	0
116	20240221	191000	84420681	1374	1374	1374	1374	0
117	20240221	190900	84420681	1374	1374	1374	1374	0
118	20240221	190800	84420681	1374	1374	1374	1374	0
119	20240221	190700	84420681	1374	1374	1374	1374	0
120	20240221	190600	84420681	1374	1374	1374	1374	0
121	20240221	190500	84420681	1374	1374	1374	1374	0
122	20240221	190400	84420681	1374	1374	1374	1374	106
123	20240221	190300	84420681	1374	1374	1374	1374	0
124	20240221	190200	84420681	1374	1374	1374	1374	0
125	20240221	190100	84420681	1374	1374	1374	1374	0
126	20240221	190000	84420681	1374	1374	1374	1374	0
127	20240221	185900	84420681	1374	1374	1374	1374	0
128	20240221	185800	84420681	1374	1374	1374	1374	0
129	20240221	185700	84420681	1374	1374	1374	1374	0
130	20240221	185600	84420681	1374	1374	1374	1374	0
131	20240221	185500	84420681	1374	1374	1374	1374	0
132	20240221	185400	84420681	1374	1374	1374	1374	0
133	20240221	185300	84420681	1374	1374	1374	1374	0
134	20240221	185200	84420681	1374	1374	1374	1374	0
135	20240221	185100	84420681	1374	1374	1374	1374	0
136	20240221	185000	84420681	1374	1374	1374	1374	0
137	20240221	184900	84420681	1374	1374	1374	1374	0
138	20240221	184800	84420681	1374	1374	1374	1374	0
139	20240221	184700	84420681	1374	1374	1374	1374	0
140	20240221	184600	84420681	1374	1374	1374	1374	0
141	20240221	184500	84420681	1374	1374	1374	1374	0
142	20240221	184400	84420681	1374	1374	1374	1374	0
143	20240221	184300	84420681	1374	1374	1374	1374	0
144	20240221	184200	84420681	1374	1374	1374	1374	0
145	20240221	184100	84420681	1374	1374	1374	1374	0
146	20240221	184000	84420681	1374	1374	1374	1374	0
147	20240221	183900	84420681	1374	1374	1374	1374	0
148	20240221	183800	84420681	1374	1374	1374	1374	0
149	20240221	183700	84420681	1374	1374	1374	1374	0
150	20240221	183600	84420681	1374	1374	1374	1374	0
151	20240221	183500	84420681	1374	1374	1374	1374	0
152	20240221	183400	84420681	1374	1374	1374	1374	106
153	20240221	183300	84420681	1374	1374	1374	1374	0
154	20240221	183200	84420681	1374	1374	1374	1374	0
155	20240221	183100	84420681	1374	1374	1374	1374	0
156	20240221	183000	84420681	1374	1374	1374	1374	0
157	20240221	182900	84420681	1374	1374	1374	1374	0
158	20240221	182800	84420681	1374	1374	1374	1374	0
159	20240221	182700	84420681	1374	1374	1374	1374	0
160	20240221	182600	84420681	1374	1374	1374	1374	0
161	20240221	182500	84420681	1374	1374	1374	1374	0
162	20240221	182400	84420681	1374	1374	1374	1374	0
163	20240221	182300	84420681	1374	1374	1374	1374	0
164	20240221	182200	84420681	1374	1374	1374	1374	0
165	20240221	182100	84420681	1374	1374	1374	1374	0
166	20240221	182000	84420681	1374	1374	1374	1374	0
167	20240221	181900	84420681	1374	1374	1374	1374	0
168	20240221	181800	84420681	1374	1374	1374	1374	0
169	20240221	181700	84420681	1374	1374	1374	1374	0
170	20240221	181600	84420681	1374	1374	1374	1374	0
171	20240221	181500	84420681	1374	1374	1374	1374	0
172	20240221	181400	84420681	1374	1374	1374	1374	0
173	20240221	181300	84420681	1374	1374	1374	1374	0
174	20240221	181200	84420681	1374	1374	1374	1374	0
175	20240221	181100	84420681	1374	1374	1374	1374	0
176	20240221	181000	84420681	1374	1374	1374	1374	0
177	20240221	180900	84420681	1374	1374	1374	1374	0
178	20240221	180800	84420681	1374	1374	1374	1374	0
179	20240221	180700	84420681	1374	1374	1374	1374	0
180	20240221	180600	84420681	1374	1374	1374	1374	0
181	20240221	180500	84420681	1374	1374	1374	1374	0
182	20240221	180400	84420681	1374	1374	1374	1374	106
183	20240221	180300	84420681	1374	1374	1374	1374	0
184	20240221	180200	84420681	1374	1374	1374	1374	0
185	20240221	180100	84420681	1374	1374	1374	1374	0
186	20240221	180000	84420681	1374	1374	1374	1374	0
187	20240221	175900	84420681	1374	1374	1374	1374	0
188	20240221	175800	84420681	1374	1374	1374	1374	0
189	20240221	175700	84420681	1374	1374	1374	1374	0
190	20240221	175600	84420681	1374	1374	1374	1374	0
191	20240221	175500	84420681	1374	1374	1374	1374	0
192	20240221	175400	84420681	1374	1374	1374	1374	0
193	20240221	175300	84420681	1374	1374	1374	1374	0
194	20240221	175200	84420681	1374	1374	1374	1374	0
195	20240221	175100	84420681	1374	1374	1374	1374	0
196	20240221	175000	84420681	1374	1374	1374	1374	0
197	20240221	174900	84420681	1374	1374	1374	1374	0
198	20240221	174800	84420681	1374	1374	1374	1374	0
199	20240221	174700	84420681	1374	1374	1374	1374	0
200	20240221	174600	84420681	1374	1374	1374	1374	0
201	20240221	174500	84420681	1374	1374	1374	1374	0
202	20240221	174400	84420681	1374	1374	1374	1374	0
203	20240221	174300	84420681	1374	1374	1374	1374	0
204	20240221	174200	84420681	1374	1374	1374	1374	0
205	20240221	174100	84420681	1374	1374	1374	1374	0
206	20240221	174000	84420681	1374	1374	1374	1374	0
207	20240221	173900	84420681	1374	1374	1374	1374	0
208	20240221	173800	84420681	1374	1374	1374	1374	0
209	20240221	173700	84420681	1374	1374	1374	1374	0
210	20240221	173600	84420681	1374	1374	1374	1374	0
211	20240221	173500	84420681	1374	1374	1374	1374	0
212	20240221	173400	84420681	1374	1374	1374	1374	106
213	20240221	173300	84420681	1374	1374	1374	1374	0
214	20240221	173200	84420681	1374	1374	1374	1374	0
215	20240221	173100	84420681	1374	1374	1374	1374	0
216	20240221	173000	84420681	1374	1374	1374	1374	0
217	20240221	172900	84420681	1374	1374	1374	1374	0
218	20240221	172800	84420681	1374	1374	1374	1374	0
219	20240221	172700	84420681	1374	1374	1374	1374	0
220	20240221	172600	84420681	1374	1374	1374	1374	0
221	20240221	172500	84420681	1374	1374	1374	1374	0
222	20240221	172400	84420681	1374	1374	1374	1374	0
223	20240221	172300	84420681	1374	1374	1374	1374	0
224	20240221	172200	84420681	1374	1374	1374	1374	0
225	20240221	172100	84420681	1374	1374	1374	1374	0
226	20240221	172000	84420681	1374	1374	1374	1374	0
227	20240221	171900	84420681	1374	1374	1374	1374	0
228	20240221	171800	84420681	1374	1374	1374	1374	0
229	20240221	171700	84420681	1374	1374	1374	1374	0
230	20240221	171600	84420681	1374	1374	1374	1374	0
231	20240221	171500	84420681	1374	1374	1374	1374	0
232	20240221	171400	84420681	1374	1374	1374	1374	0
233	20240221	171300	84420681	1374	1374	1374	1374	0
234	20240221	171200	84420681	1374	1374	1374	1374	0
235	20240221	171100	84420681	1374	1374	1374	1374	0
236	20240221	171000	84420681	1374	1374	1374	1374	0
237	20240221	170900	84420681	1374	1374	1374	1374	0
238	20240221	170800	84420681	1374	1374	1374	1374	0
239	20240221	170700	84420681	1374	1374	1374	1374	0
240	20240221	170600	84420681	1374	1374	1374	1374	0
241	20240221	170500	84420681	1374	1374	1374	1374	0
242	20240221	170400	84420681	1374	1374	1374	1374	106
243	20240221	170300	84420681	1374	1374	1374	1374	0
244	20240221	170200	84420681	1374	1374	1374	1374	0
245	20240221	170100	84420681	1374	1374	1374	1374	0
246	20240221	170000	84420681	1374	1374	1374	1374	0
247	20240221	165900	84420681	1374	1374	1374	1374	0
248	20240221	165800	84420681	1374	1374	1374	1374	0
249	20240221	165700	84420681	1374	1374	1374	1374	0
250	20240221	165600	84420681	1374	1374	1374	1374	0
251	20240221	165500	84420681	1374	1374	1374	1374	0
252	20240221	165400	84420681	1374	1374	1374	1374	0
253	20240221	165300	84420681	1374	1374	1374	1374	0
254	20240221	165200	84420681	1374	1374	1374	1374	0
255	20240221	165100	84420681	1374	1374	1374	1374	0
256	20240221	165000	84420681	1374	1374	1374	1374	0
257	20240221	164900	84420681	1374	1374	1374	1374	0
258	20240221	164800	84420681	1374	1374	1374	1374	0
259	20240221	164700	84420681	1374	1374	1374	1374	0
260	20240221	164600	84420681	1374	1374	1374	1374	0
261	20240221	164500	84420681	1374	1374	1374	1374	0
262	20240221	164400	84420681	1374	1374	1374	1374	0
263	20240221	164300	84420681	1374	1374	1374	1374	0
264	20240221	164200	84420681	1374	1374	1374	1374	0
265	20240221	164100	84420681	1374	1374	1374	1374	0
266	20240221	164000	84420681	1374	1374	1374	1374	0
267	20240221	163900	84420681	1374	1374	1374	1374	0
268	20240221	163800	84420681	1374	1374	1374	1374	0
269	20240221	163700	84420681	1374	1374	1374	1374	0
270	20240221	163600	84420681	1374	1374	1374	1374	0
271	20240221	163500	84420681	1374	1374	1374	1374	0
272	20240221	163400	84420681	1374	1374	1374	1374	106
273	20240221	163300	84420681	1374	1374	1374	1374	0
274	20240221	163200	84420681	1374	1374	1374	1374	0
275	20240221	163100	84420681	1374	1374	1374	1374	0
276	20240221	163000	84420681	1374	1374	1374	1374	0
277	20240221	162900	84420681	1374	1374	1374	1374	0
278	20240221	162800	84420681	1374	1374	1374	1374	0
279	20240221	162700	84420681	1374	1374	1374	1374	0
280	20240221	162600	84420681	1374	1374	1374	1374	0
281	20240221	162500	84420681	1374	1374	1374	1374	0
282	20240221	162400	84420681	1374	1374	1374	1374	0
283	20240221	162300	84420681	1374	1374	1374	1374	0
284	20240221	162200	84420681	1374	1374	1374	1374	0
285	20240221	162100	84420681	1374	1374	1374	1374	0
286	20240221	162000	84420681	1374	1374	1374	1374	0
287	20240221	161900	84420681	1374	1374	1374	1374	0
288	20240221	161800	84420681	1374	1374	1374	1374	0
289	20240221	161700	84420681	1374	1374	1374	1374	0
290	20240221	161600	84420681	1374	1374	1374	1374	0
291	20240221	161500	84420681	1374	1374	1374	1374	0
292	20240221	161400	84420681	1374	1374	1374	1374	0
293	20240221	161300	84420681	1374	1374	1374	1374	0
294	20240221	161200	84420681	1374	1374	1374	1374	0
295	20240221	161100	84420681	1374	1374	1374	1374	0
296	20240221	161000	84420681	1374	1374	1374	1374	0
297	20240221	160900	84420681	1374	1374	1374	1374	0
298	20240221	160800	84420681	1374	1374	1374	1374	0
299	20240221	160700	84420681	1374	1374	1374	1374	0
300	20240221	160600	84420681	1374	1374	1374	1374	0
301	20240221	160500	84420681	1374	1374	1374	1374	0
302	20240221	160400	84420681	1374	1374	1374	1374	106
303	20240221	160300	84420681	1374	1374	1374	1374	0
304	20240221	160200	84420681	1374	1374	1374	1374	0
305	20240221	160100	84420681	1374	1374	1374	1374	0
306	20240221	160000	84420681	1374	1374	1374	1374	0
307	20240221	155900	84420681	1374	1374	1374	1374	0
308	20240221	155800	84420681	1374	1374	1374	1374	0
309	20240221	155700	84420681	1374	1374	1374	1374	0
310	20240221	155600	84420681	1374	1374	1374	1374	0
311	20240221	155500	84420681	1374	1374	1374	1374	0
312	20240221	155400	84420681	1374	1374	1374	1374	0
313	20240221	155300	84420681	1374	1374	1374	1374	0
314	20240221	155200	84420681	1374	1374	1374	1374	0
315	20240221	155100	84420681	1374	1374	1374	1374	0
316	20240221	155000	84420681	1374	1374	1374	1374	0
317	20240221	154900	84420681	1374	1374	1374	1374	0
318	20240221	154800	84420681	1374	1374	1374	1374	0
319	20240221	154700	84420681	1374	1374	1374	1374	0
320	20240221	154600	84420681	1374	1374	1374	1374	0
321	20240221	154500	84420681	1374	1374	1374	1374	0
322	20240221	154400	84420681	1374	1374	1374	1374	0
323	20240221	154300	84420681	1374	1374	1374	1374	0
324	20240221	154200	84420681	1374	1374	1374	1374	0
325	20240221	154100	84420681	1374	1374	1374	1374	0
326	20240221	154000	84420681	1374	1374	1374	1374	0
327	20240221	153900	84420681	1374	1374	1374	1374	0
328	20240221	153800	84420681	1374	1374	1374	1374	0
329	20240221	153700	84420681	1374	1374	1374	1374	0
330	20240221	153600	84420681	1374	1374	1374	1374	0
331	20240221	153500	84420681	1374	1374	1374	1374	0
332	20240221	153400	84420681	1374	1374	1374	1374	106
333	20240221	153300	84420681	1374	1374	1374	1374	0
334	20240221	153200	84420681	1374	1374	1374	1374	0
335	20240221	153100	84420681	1374	1374	1374	1374	0
336	20240221	153000	84420681	1374	1374	1374	1374	106
337	20240221	152900	84275037	1374	1374	1374	1374	0
338	20240221	152800	84275037	1374	1374	1374	1374	0
339	20240221	152700	84275037	1374	1374	1374	1374	0
340	20240221	152600	84275037	1374	1374	1374	1374	0
341	20240221	152500	84275037	1374	1374	1374	1374	0
342	20240221	152400	84275037	1374	1374	1374	1374	0
343	20240221	152300	84275037	1374	1374	1374	1374	0
344	20240221	152200	84275037	1374	1374	1374	1374	0
345	20240221	152100	84275037	1374	1374	1374	1374	0
346	20240221	152000	84275037	1374	1374	1374	1374	0
347	20240221	151900	84275037	1374	1374	1374	1374	1
348	20240221	151800	84273663	1374	1374	1374	1374	0
349	20240221	151700	84273663	1374	1374	1374	1374	0
350	20240221	151600	84273663	1374	1374	1374	1374	0
351	20240221	151500	84273663	1374	1374	1374	1374	2
352	20240221	151400	84270915	1374	1374	1374	1374	0
353	20240221	151300	84270915	1374	1374	1374	1374	0
354	20240221	151200	84270915	1374	1374	1374	1374	0
355	20240221	151100	84270915	1374	1374	1374	1374	0
356	20240221	151000	84270915	1374	1374	1374	1374	0
357	20240221	150900	84270915	1374	1374	1374	1374	0
358	20240221	150800	84270915	1374	1374	1374	1374	700
359	20240221	150700	83309115	1374	1374	1374	1374	931
360	20240221	150600	82029921	1374	1374	1374	1374	0
361	20240221	150500	82029921	1374	1374	1374	1374	0
362	20240221	150400	82029921	1374	1374	1374	1374	10
363	20240221	150300	82016181	1374	1374	1374	1374	0
364	20240221	150200	82016181	1374	1374	1374	1374	0
365	20240221	150100	82016181	1374	1374	1374	1374	0
366	20240221	150000	82016181	1374	1374	1374	1374	0
367	20240221	145900	82016181	1374	1374	1374	1374	0
368	20240221	145800	82016181	1374	1374	1374	1374	60
369	20240221	145700	81933741	1374	1374	1374	1374	1
370	20240221	145600	81932367	1374	1374	1374	1374	0
371	20240221	145500	81932367	1374	1374	1374	1374	0
372	20240221	145400	81932367	1374	1374	1374	1374	0
373	20240221	145300	81932367	1374	1374	1374	1374	0
374	20240221	145200	81932367	1374	1374	1374	1374	7
375	20240221	145100	81922749	1374	1374	1374	1374	0
376	20240221	145000	81922749	1374	1374	1374	1374	0
377	20240221	144900	81922749	1374	1374	1374	1374	0
378	20240221	144800	81922749	1374	1374	1374	1374	50
379	20240221	144700	81854049	1374	1374	1374	1374	0
380	20240221	144600	81854049	1374	1374	1374	1374	0
381	20240221	144500	81854049	1374	1374	1374	1374	0
382	20240221	144400	81854049	1374	1374	1374	1374	100
383	20240221	144300	81716649	1374	1374	1374	1374	0
384	20240221	144200	81716649	1374	1374	1374	1374	0
385	20240221	144100	81716649	1374	1374	1374	1374	0
386	20240221	144000	81716649	1374	1374	1374	1374	0
387	20240221	143900	81716649	1374	1374	1374	1374	1000
388	20240221	143800	80342649	1374	1374	1374	1374	0
389	20240221	143700	80342649	1374	1374	1374	1374	0
390	20240221	143600	80342649	1374	1374	1374	1374	5
391	20240221	143500	80335779	1374	1374	1374	1374	0
392	20240221	143400	80335779	1374	1374	1374	1374	0
393	20240221	143300	80335779	1374	1374	1374	1374	0
394	20240221	143200	80335779	1374	1374	1374	1374	0
395	20240221	143100	80335779	1374	1374	1374	1374	0
396	20240221	143000	80335779	1374	1374	1374	1374	0
397	20240221	142900	80335779	1374	1374	1374	1374	0
398	20240221	142800	80335779	1374	1374	1374	1374	0
399	20240221	142700	80335779	1374	1374	1374	1374	0
400	20240221	142600	80335779	1374	1374	1374	1374	0
401	20240221	142500	80335779	1374	1374	1374	1374	0
402	20240221	142400	80335779	1374	1374	1374	1374	4
403	20240221	142300	80330283	1374	1374	1374	1374	0
404	20240221	142200	80330283	1374	1374	1374	1374	62
405	20240221	142100	80245095	1374	1374	1374	1374	0
406	20240221	142000	80245095	1374	1374	1374	1374	0
407	20240221	141900	80245095	1374	1374	1374	1374	0
408	20240221	141800	80245095	1374	1374	1374	1374	0
409	20240221	141700	80245095	1374	1374	1374	1374	0
410	20240221	141600	80245095	1374	1374	1374	1374	1
411	20240221	141500	80243721	1374	1374	1374	1374	100
412	20240221	141400	80106321	1374	1374	1374	1374	150
413	20240221	141300	79900221	1374	1374	1374	1374	4038
414	20240221	141200	74352009	1374	1374	1374	1374	0
415	20240221	141100	74352009	1374	1374	1374	1374	20
416	20240221	141000	74324529	1374	1374	1374	1374	0
417	20240221	140900	74324529	1374	1374	1374	1374	500
418	20240221	140800	73637529	1374	1374	1374	1374	0
419	20240221	140700	73637529	1374	1374	1374	1374	0
420	20240221	140600	73637529	1374	1374	1374	1374	0
421	20240221	140500	73637529	1374	1374	1374	1374	16
422	20240221	140400	73615545	1374	1374	1374	1374	0
423	20240221	140300	73615545	1374	1374	1374	1374	0
424	20240221	140200	73615545	1374	1374	1374	1374	0
425	20240221	140100	73615545	1374	1374	1374	1374	0
426	20240221	140000	73615545	1374	1374	1374	1374	0
427	20240221	135900	73615545	1374	1374	1374	1374	0
428	20240221	135800	73615545	1374	1374	1374	1374	0
429	20240221	135700	73615545	1374	1374	1374	1374	0
430	20240221	135600	73615545	1374	1374	1374	1374	0
431	20240221	135500	73615545	1374	1374	1374	1374	0
432	20240221	135400	73615545	1374	1374	1374	1374	0
433	20240221	135300	73615545	1374	1374	1374	1374	0
434	20240221	135200	73615545	1374	1374	1374	1374	120
435	20240221	135100	73450665	1374	1374	1374	1374	0
436	20240221	135000	73450665	1374	1374	1374	1374	1
437	20240221	134900	73449291	1374	1374	1374	1374	0
438	20240221	134800	73449291	1374	1374	1374	1374	0
439	20240221	134700	73449291	1374	1374	1374	1374	0
440	20240221	134600	73449291	1374	1374	1374	1374	0
441	20240221	134500	73449291	1374	1374	1374	1374	0
442	20240221	134400	73449291	1374	1374	1374	1374	0
443	20240221	134300	73449291	1374	1374	1374	1374	0
444	20240221	134200	73449291	1374	1374	1374	1374	0
445	20240221	134100	73449291	1374	1374	1374	1374	0
446	20240221	134000	73449291	1374	1374	1374	1374	0
447	20240221	133900	73449291	1374	1374	1374	1374	0
448	20240221	133800	73449291	1374	1374	1374	1374	0
449	20240221	133700	73449291	1374	1374	1374	1374	0
450	20240221	133600	73449291	1374	1374	1374	1374	0
451	20240221	133500	73449291	1374	1374	1374	1374	0
452	20240221	133400	73449291	1374	1374	1374	1374	0
453	20240221	133300	73449291	1374	1374	1374	1374	0
454	20240221	133200	73449291	1374	1374	1374	1374	0
455	20240221	133100	73449291	1374	1374	1374	1374	0
456	20240221	133000	73449291	1374	1374	1374	1374	0
457	20240221	132900	73449291	1374	1374	1374	1374	1000
458	20240221	132800	72075291	1374	1374	1374	1374	1
459	20240221	132700	72073917	1374	1374	1374	1374	0
460	20240221	132600	72073917	1374	1374	1374	1374	0
461	20240221	132500	72073917	1374	1374	1374	1374	300
462	20240221	132400	71661717	1374	1374	1374	1374	0
463	20240221	132300	71661717	1374	1374	1374	1374	0
464	20240221	132200	71661717	1374	1374	1374	1374	0
465	20240221	132100	71661717	1374	1374	1374	1374	0
466	20240221	132000	71661717	1374	1374	1374	1374	0
467	20240221	131900	71661717	1374	1374	1374	1374	0
468	20240221	131800	71661717	1374	1374	1374	1374	0
469	20240221	131700	71661717	1374	1374	1374	1374	0
470	20240221	131600	71661717	1374	1374	1374	1374	0
471	20240221	131500	71661717	1374	1374	1374	1374	0
472	20240221	131400	71661717	1374	1374	1374	1374	0
473	20240221	131300	71661717	1374	1374	1374	1374	0
474	20240221	131200	71661717	1374	1374	1374	1374	0
475	20240221	131100	71661717	1374	1374	1374	1374	0
476	20240221	131000	71661717	1374	1374	1374	1374	0
477	20240221	130900	71661717	1374	1374	1374	1374	0
478	20240221	130800	71661717	1374	1374	1374	1374	20
479	20240221	130700	71634237	1374	1374	1374	1374	0
480	20240221	130600	71634237	1374	1374	1374	1374	0
481	20240221	130500	71634237	1374	1374	1374	1374	0
482	20240221	130400	71634237	1374	1374	1374	1374	0
483	20240221	130300	71634237	1374	1374	1374	1374	0
484	20240221	130200	71634237	1374	1374	1374	1374	0
485	20240221	130100	71634237	1374	1374	1374	1374	0
486	20240221	130000	71634237	1374	1374	1374	1374	6
487	20240221	125900	71625993	1374	1374	1374	1374	0
488	20240221	125800	71625993	1374	1374	1374	1374	0
489	20240221	125700	71625993	1374	1374	1374	1374	0
490	20240221	125600	71625993	1374	1374	1374	1374	0
491	20240221	125500	71625993	1374	1374	1374	1374	0
492	20240221	125400	71625993	1374	1374	1374	1374	284
493	20240221	125300	71235777	1374	1374	1374	1374	0
494	20240221	125200	71235777	1374	1374	1374	1374	0
495	20240221	125100	71235777	1374	1374	1374	1374	0
496	20240221	125000	71235777	1374	1374	1374	1374	0
497	20240221	124900	71235777	1374	1374	1374	1374	0
498	20240221	124800	71235777	1374	1374	1374	1374	0
499	20240221	124700	71235777	1374	1374	1374	1374	0
500	20240221	124600	71235777	1374	1374	1374	1374	1
501	20240221	124500	71234403	1374	1374	1374	1374	0
502	20240221	124400	71234403	1374	1374	1374	1374	0
503	20240221	124300	71234403	1374	1374	1374	1374	0
504	20240221	124200	71234403	1374	1374	1374	1374	0
505	20240221	124100	71234403	1374	1374	1374	1374	0
506	20240221	124000	71234403	1374	1374	1374	1374	40
507	20240221	123900	71179443	1374	1374	1374	1374	0
508	20240221	123800	71179443	1374	1374	1374	1374	0
509	20240221	123700	71179443	1374	1374	1374	1374	0
510	20240221	123600	71179443	1374	1374	1374	1374	0
511	20240221	123500	71179443	1374	1374	1374	1374	0
512	20240221	123400	71179443	1374	1374	1374	1374	0
513	20240221	123300	71179443	1374	1374	1374	1374	0
514	20240221	123200	71179443	1374	1374	1374	1374	0
515	20240221	123100	71179443	1374	1374	1374	1374	0
516	20240221	123000	71179443	1374	1374	1374	1374	0
517	20240221	122900	71179443	1374	1374	1374	1374	0
518	20240221	122800	71179443	1374	1374	1374	1374	0
519	20240221	122700	71179443	1374	1374	1374	1374	0
520	20240221	122600	71179443	1374	1374	1374	1374	0
521	20240221	122500	71179443	1374	1374	1374	1374	0
522	20240221	122400	71179443	1374	1374	1374	1374	0
523	20240221	122300	71179443	1374	1374	1374	1374	0
524	20240221	122200	71179443	1374	1374	1374	1374	0
525	20240221	122100	71179443	1374	1374	1374	1374	0
526	20240221	122000	71179443	1374	1374	1374	1374	0
527	20240221	121900	71179443	1374	1374	1374	1374	0
528	20240221	121800	71179443	1374	1374	1374	1374	0
529	20240221	121700	71179443	1374	1374	1374	1374	1
530	20240221	121600	71178069	1374	1374	1374	1374	0
531	20240221	121500	71178069	1374	1374	1374	1374	0
532	20240221	121400	71178069	1374	1374	1374	1374	0
533	20240221	121300	71178069	1374	1374	1374	1374	0
534	20240221	121200	71178069	1374	1374	1374	1374	3
535	20240221	121100	71173947	1374	1374	1374	1374	0
536	20240221	121000	71173947	1374	1374	1374	1374	0
537	20240221	120900	71173947	1374	1374	1374	1374	0
538	20240221	120800	71173947	1374	1374	1374	1374	0
539	20240221	120700	71173947	1374	1374	1374	1374	9
540	20240221	120600	71161581	1374	1374	1374	1374	0
541	20240221	120500	71161581	1374	1374	1374	1374	0
542	20240221	120400	71161581	1374	1374	1374	1374	0
543	20240221	120300	71161581	1374	1374	1374	1374	0
544	20240221	120200	71161581	1374	1374	1374	1374	1
545	20240221	120100	71160207	1374	1374	1374	1374	0
546	20240221	120000	71160207	1374	1374	1374	1374	0
547	20240221	115900	71160207	1374	1374	1374	1374	0
548	20240221	115800	71160207	1374	1374	1374	1374	30
549	20240221	115700	71118987	1374	1374	1374	1374	0
550	20240221	115600	71118987	1374	1374	1374	1374	0
551	20240221	115500	71118987	1374	1374	1374	1374	0
552	20240221	115400	71118987	1374	1374	1374	1374	0
553	20240221	115300	71118987	1374	1374	1374	1374	0
554	20240221	115200	71118987	1374	1374	1374	1374	0
555	20240221	115100	71118987	1374	1374	1374	1374	0
556	20240221	115000	71118987	1374	1374	1374	1374	0
557	20240221	114900	71118987	1374	1374	1374	1374	0
558	20240221	114800	71118987	1374	1374	1374	1374	0
559	20240221	114700	71118987	1374	1374	1374	1374	11
560	20240221	114600	71103873	1374	1374	1374	1374	0
561	20240221	114500	71103873	1374	1374	1374	1374	0
562	20240221	114400	71103873	1374	1374	1374	1374	102
563	20240221	114300	70963725	1374	1374	1374	1374	200
564	20240221	114200	70688925	1374	1374	1374	1374	1
565	20240221	114100	70687551	1374	1374	1374	1374	0
566	20240221	114000	70687551	1374	1374	1374	1374	34
567	20240221	113900	70640835	1374	1374	1374	1374	0
568	20240221	113800	70640835	1374	1374	1374	1374	0
569	20240221	113700	70640835	1374	1374	1374	1374	0
570	20240221	113600	70640835	1374	1374	1374	1374	1
571	20240221	113500	70639461	1374	1374	1374	1374	0
572	20240221	113400	70639461	1374	1374	1374	1374	0
573	20240221	113300	70639461	1374	1374	1374	1374	0
574	20240221	113200	70639461	1374	1374	1374	1374	302
575	20240221	113100	70224513	1374	1374	1374	1374	0
576	20240221	113000	70224513	1374	1374	1374	1374	23
577	20240221	112900	70192911	1374	1374	1374	1374	0
578	20240221	112800	70192911	1374	1374	1374	1374	0
579	20240221	112700	70192911	1374	1374	1374	1374	0
580	20240221	112600	70192911	1374	1374	1374	1374	0
581	20240221	112500	70192911	1374	1374	1374	1374	0
582	20240221	112400	70192911	1374	1374	1374	1374	0
583	20240221	112300	70192911	1374	1374	1374	1374	0
584	20240221	112200	70192911	1374	1374	1374	1374	0
585	20240221	112100	70192911	1374	1374	1374	1374	0
586	20240221	112000	70192911	1374	1374	1374	1374	0
587	20240221	111900	70192911	1374	1374	1374	1374	0
588	20240221	111800	70192911	1374	1374	1374	1374	0
589	20240221	111700	70192911	1374	1374	1374	1374	275
590	20240221	111600	69815061	1374	1374	1374	1374	0
591	20240221	111500	69815061	1374	1374	1374	1374	0
592	20240221	111400	69815061	1374	1374	1374	1374	0
593	20240221	111300	69815061	1374	1374	1374	1374	0
594	20240221	111200	69815061	1374	1374	1374	1374	0
595	20240221	111100	69815061	1374	1374	1374	1374	0
596	20240221	111000	69815061	1374	1374	1374	1374	0
597	20240221	110900	69815061	1374	1374	1374	1374	0
598	20240221	110800	69815061	1374	1374	1374	1374	0
599	20240221	110700	69815061	1374	1374	1374	1374	0
600	20240221	110600	69815061	1374	1374	1374	1374	0
601	20240221	110500	69815061	1374	1374	1374	1374	0
602	20240221	110400	69815061	1374	1374	1374	1374	67
603	20240221	110300	69723003	1374	1374	1374	1374	58
604	20240221	110200	69643311	1374	1374	1374	1374	0
605	20240221	110100	69643311	1374	1374	1374	1374	3
606	20240221	110000	69639189	1374	1374	1374	1374	0
607	20240221	105900	69639189	1374	1374	1374	1374	0
608	20240221	105800	69639189	1374	1374	1374	1374	0
609	20240221	105700	69639189	1374	1374	1374	1374	0
610	20240221	105600	69639189	1374	1374	1374	1374	0
611	20240221	105500	69639189	1374	1374	1374	1374	0
612	20240221	105400	69639189	1374	1374	1374	1374	0
613	20240221	105300	69639189	1374	1374	1374	1374	0
614	20240221	105200	69639189	1374	1374	1374	1374	0
615	20240221	105100	69639189	1374	1374	1374	1374	0
616	20240221	105000	69639189	1374	1374	1374	1374	3
617	20240221	104900	69635067	1374	1374	1374	1374	6
618	20240221	104800	69626823	1374	1374	1374	1374	0
619	20240221	104700	69626823	1374	1374	1374	1374	0
620	20240221	104600	69626823	1374	1374	1374	1374	0
621	20240221	104500	69626823	1374	1374	1374	1374	50
622	20240221	104400	69558123	1374	1374	1374	1374	0
623	20240221	104300	69558123	1374	1374	1374	1374	0
624	20240221	104200	69558123	1374	1374	1374	1374	3
625	20240221	104100	69554001	1374	1374	1374	1374	0
626	20240221	104000	69554001	1374	1374	1374	1374	0
627	20240221	103900	69554001	1374	1374	1374	1374	0
628	20240221	103800	69554001	1374	1374	1374	1374	0
629	20240221	103700	69554001	1374	1374	1374	1374	0
630	20240221	103600	69554001	1374	1374	1374	1374	537
631	20240221	103500	68816163	1374	1374	1374	1374	0
632	20240221	103400	68816163	1374	1374	1374	1374	0
633	20240221	103300	68816163	1374	1374	1374	1374	32
634	20240221	103200	68772195	1374	1374	1374	1374	0
635	20240221	103100	68772195	1374	1374	1374	1374	20
636	20240221	103000	68744715	1374	1374	1374	1374	0
637	20240221	102900	68744715	1374	1374	1374	1374	0
638	20240221	102800	68744715	1374	1374	1374	1374	0
639	20240221	102700	68744715	1374	1374	1374	1374	0
640	20240221	102600	68744715	1374	1374	1374	1374	0
641	20240221	102500	68744715	1374	1374	1374	1374	0
642	20240221	102400	68744715	1374	1374	1374	1374	1
643	20240221	102300	68743341	1374	1374	1374	1374	1
644	20240221	102200	68741967	1374	1374	1374	1374	0
645	20240221	102100	68741967	1374	1374	1374	1374	500
646	20240221	102000	68054967	1374	1374	1374	1374	30
647	20240221	101900	68013747	1374	1374	1374	1374	0
648	20240221	101800	68013747	1374	1374	1374	1374	0
649	20240221	101700	68013747	1374	1374	1374	1374	0
650	20240221	101600	68013747	1374	1374	1374	1374	0
651	20240221	101500	68013747	1374	1374	1374	1374	3
652	20240221	101400	68009625	1374	1374	1374	1374	1
653	20240221	101300	68008251	1374	1374	1374	1374	0
654	20240221	101200	68008251	1374	1374	1374	1374	0
655	20240221	101100	68008251	1374	1374	1374	1374	10
656	20240221	101000	67994511	1374	1374	1374	1374	0
657	20240221	100900	67994511	1374	1374	1374	1374	10
658	20240221	100800	67980771	1374	1374	1374	1374	15
659	20240221	100700	67960161	1374	1374	1374	1374	1
660	20240221	100600	67958787	1374	1374	1374	1374	0
661	20240221	100500	67958787	1374	1374	1374	1374	0
662	20240221	100400	67958787	1374	1374	1374	1374	0
663	20240221	100300	67958787	1374	1374	1374	1374	0
664	20240221	100200	67958787	1374	1374	1374	1374	6
665	20240221	100100	67950543	1374	1374	1374	1374	1
666	20240221	100000	67949169	1374	1374	1374	1374	2
667	20240221	095900	67946421	1374	1374	1374	1374	0
668	20240221	095800	67946421	1374	1374	1374	1374	0
669	20240221	095700	67946421	1374	1374	1374	1374	121
670	20240221	095600	67780167	1374	1374	1374	1374	0
671	20240221	095500	67780167	1374	1374	1374	1374	591
672	20240221	095400	66968133	1374	1374	1374	1374	0
673	20240221	095300	66968133	1374	1374	1374	1374	1
674	20240221	095200	66966759	1374	1374	1374	1374	0
675	20240221	095100	66966759	1374	1374	1374	1374	0
676	20240221	095000	66966759	1374	1374	1374	1374	0
677	20240221	094900	66966759	1374	1374	1374	1374	44
678	20240221	094800	66906303	1374	1374	1374	1374	0
679	20240221	094700	66906303	1374	1374	1374	1374	402
680	20240221	094600	66353955	1374	1374	1374	1374	299
681	20240221	094500	65943129	1374	1374	1374	1374	1
682	20240221	094400	65941755	1374	1374	1374	1374	0
683	20240221	094300	65941755	1374	1374	1374	1374	0
684	20240221	094200	65941755	1374	1374	1374	1374	0
685	20240221	094100	65941755	1374	1374	1374	1374	0
686	20240221	094000	65941755	1374	1374	1374	1374	212
687	20240221	093900	65650467	1374	1374	1374	1374	30
688	20240221	093800	65609247	1374	1374	1374	1374	100
689	20240221	093700	65471847	1374	1374	1374	1374	1
690	20240221	093600	65470473	1374	1374	1374	1374	30
691	20240221	093500	65429253	1374	1374	1374	1374	162
692	20240221	093400	65206665	1374	1374	1374	1374	0
693	20240221	093300	65206665	1374	1374	1374	1374	0
694	20240221	093200	65206665	1374	1374	1374	1374	170
695	20240221	093100	64973085	1374	1374	1374	1374	1017
696	20240221	093000	63575727	1374	1374	1374	1374	120
697	20240221	092900	63410847	1374	1374	1374	1374	10
698	20240221	092800	63397107	1374	1374	1374	1374	17
699	20240221	092700	63373749	1374	1374	1374	1374	1
700	20240221	092600	63372375	1374	1374	1374	1374	20
701	20240221	092500	63344895	1374	1374	1374	1374	1
702	20240221	092400	63343521	1374	1374	1374	1374	151
703	20240221	092300	63136047	1374	1374	1374	1374	105
704	20240221	092200	62991777	1374	1374	1374	1374	17
705	20240221	092100	62968419	1374	1374	1374	1374	51
706	20240221	092000	62898345	1374	1374	1374	1374	0
707	20240221	091900	62898345	1374	1374	1374	1374	0
708	20240221	091800	62898345	1374	1374	1374	1374	0
709	20240221	091700	62898345	1374	1374	1374	1374	106
710	20240221	091600	62752701	1374	1374	1374	1374	842
711	20240221	091500	61595793	1374	1374	1374	1374	106
712	20240221	091400	61450149	1374	1374	1374	1374	0
713	20240221	091300	61450149	1374	1374	1374	1374	5
714	20240221	091200	61443279	1374	1374	1374	1374	11
715	20240221	091100	61428165	1374	1374	1374	1374	200
716	20240221	091000	61153365	1374	1374	1374	1374	48
717	20240221	090900	61087413	1374	1374	1374	1374	1219
718	20240221	090800	59412507	1374	1374	1374	1374	209
719	20240221	090700	59125341	1374	1374	1374	1374	4974
720	20240221	090600	52291065	1374	1374	1374	1374	1141
721	20240221	090500	50723331	1374	1374	1374	1374	2823
722	20240221	090400	46844529	1374	1374	1374	1374	4909
723	20240221	090300	40099563	1374	1374	1374	1374	3450
724	20240221	090200	35359263	1374	1374	1374	1374	25663
725	20240221	090100	0	1057	1057	1057	1057	0
726	20240221	090000	0	1057	1057	1057	1057	0