KissMeData/448760/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	212900	17522125	2440	2440	2440	2440	42
3	20240222	212800	17522125	2440	2440	2440	2440	0
4	20240222	212700	17522125	2440	2440	2440	2440	0
5	20240222	212600	17522125	2440	2440	2440	2440	0
6	20240222	212500	17522125	2440	2440	2440	2440	0
7	20240222	212400	17522125	2440	2440	2440	2440	0
8	20240222	212300	17522125	2440	2440	2440	2440	0
9	20240222	212200	17522125	2440	2440	2440	2440	0
10	20240222	212100	17522125	2440	2440	2440	2440	0
11	20240222	212000	17522125	2440	2440	2440	2440	0
12	20240222	211900	17522125	2440	2440	2440	2440	0
13	20240222	211800	17522125	2440	2440	2440	2440	0
14	20240222	211700	17522125	2440	2440	2440	2440	0
15	20240222	211600	17522125	2440	2440	2440	2440	0
16	20240222	211500	17522125	2440	2440	2440	2440	0
17	20240222	211400	17522125	2440	2440	2440	2440	0
18	20240222	211300	17522125	2440	2440	2440	2440	0
19	20240222	211200	17522125	2440	2440	2440	2440	0
20	20240222	211100	17522125	2440	2440	2440	2440	0
21	20240222	211000	17522125	2440	2440	2440	2440	0
22	20240222	210900	17522125	2440	2440	2440	2440	0
23	20240222	210800	17522125	2440	2440	2440	2440	0
24	20240222	210700	17522125	2440	2440	2440	2440	0
25	20240222	210600	17522125	2440	2440	2440	2440	0
26	20240222	210500	17522125	2440	2440	2440	2440	0
27	20240222	210400	17522125	2440	2440	2440	2440	0
28	20240222	210300	17522125	2440	2440	2440	2440	0
29	20240222	210200	17522125	2440	2440	2440	2440	0
30	20240222	210100	17522125	2440	2440	2440	2440	0
31	20240222	210000	17522125	2440	2440	2440	2440	0
32	20240222	205900	17522125	2440	2440	2440	2440	42
33	20240222	205800	17522125	2440	2440	2440	2440	0
34	20240222	205700	17522125	2440	2440	2440	2440	0
35	20240222	205600	17522125	2440	2440	2440	2440	0
36	20240222	205500	17522125	2440	2440	2440	2440	0
37	20240222	205400	17522125	2440	2440	2440	2440	0
38	20240222	205300	17522125	2440	2440	2440	2440	0
39	20240222	205200	17522125	2440	2440	2440	2440	0
40	20240222	205100	17522125	2440	2440	2440	2440	0
41	20240222	205000	17522125	2440	2440	2440	2440	0
42	20240222	204900	17522125	2440	2440	2440	2440	0
43	20240222	204800	17522125	2440	2440	2440	2440	0
44	20240222	204700	17522125	2440	2440	2440	2440	0
45	20240222	204600	17522125	2440	2440	2440	2440	0
46	20240222	204500	17522125	2440	2440	2440	2440	0
47	20240222	204400	17522125	2440	2440	2440	2440	0
48	20240222	204300	17522125	2440	2440	2440	2440	0
49	20240222	204200	17522125	2440	2440	2440	2440	0
50	20240222	204100	17522125	2440	2440	2440	2440	0
51	20240222	204000	17522125	2440	2440	2440	2440	0
52	20240222	203900	17522125	2440	2440	2440	2440	0
53	20240222	203800	17522125	2440	2440	2440	2440	0
54	20240222	203700	17522125	2440	2440	2440	2440	0
55	20240222	203600	17522125	2440	2440	2440	2440	0
56	20240222	203500	17522125	2440	2440	2440	2440	0
57	20240222	203400	17522125	2440	2440	2440	2440	0
58	20240222	203300	17522125	2440	2440	2440	2440	0
59	20240222	203200	17522125	2440	2440	2440	2440	0
60	20240222	203100	17522125	2440	2440	2440	2440	0
61	20240222	203000	17522125	2440	2440	2440	2440	0
62	20240222	202900	17522125	2440	2440	2440	2440	42
63	20240222	202800	17522125	2440	2440	2440	2440	0
64	20240222	202700	17522125	2440	2440	2440	2440	0
65	20240222	202600	17522125	2440	2440	2440	2440	0
66	20240222	202500	17522125	2440	2440	2440	2440	0
67	20240222	202400	17522125	2440	2440	2440	2440	0
68	20240222	202300	17522125	2440	2440	2440	2440	0
69	20240222	202200	17522125	2440	2440	2440	2440	0
70	20240222	202100	17522125	2440	2440	2440	2440	0
71	20240222	202000	17522125	2440	2440	2440	2440	0
72	20240222	201900	17522125	2440	2440	2440	2440	0
73	20240222	201800	17522125	2440	2440	2440	2440	0
74	20240222	201700	17522125	2440	2440	2440	2440	0
75	20240222	201600	17522125	2440	2440	2440	2440	0
76	20240222	201500	17522125	2440	2440	2440	2440	0
77	20240222	201400	17522125	2440	2440	2440	2440	0
78	20240222	201300	17522125	2440	2440	2440	2440	0
79	20240222	201200	17522125	2440	2440	2440	2440	0
80	20240222	201100	17522125	2440	2440	2440	2440	0
81	20240222	201000	17522125	2440	2440	2440	2440	0
82	20240222	200900	17522125	2440	2440	2440	2440	0
83	20240222	200800	17522125	2440	2440	2440	2440	0
84	20240222	200700	17522125	2440	2440	2440	2440	0
85	20240222	200600	17522125	2440	2440	2440	2440	0
86	20240222	200500	17522125	2440	2440	2440	2440	0
87	20240222	200400	17522125	2440	2440	2440	2440	0
88	20240222	200300	17522125	2440	2440	2440	2440	0
89	20240222	200200	17522125	2440	2440	2440	2440	0
90	20240222	200100	17522125	2440	2440	2440	2440	0
91	20240222	200000	17522125	2440	2440	2440	2440	0
92	20240222	195900	17522125	2440	2440	2440	2440	42
93	20240222	195800	17522125	2440	2440	2440	2440	0
94	20240222	195700	17522125	2440	2440	2440	2440	0
95	20240222	195600	17522125	2440	2440	2440	2440	0
96	20240222	195500	17522125	2440	2440	2440	2440	0
97	20240222	195400	17522125	2440	2440	2440	2440	0
98	20240222	195300	17522125	2440	2440	2440	2440	0
99	20240222	195200	17522125	2440	2440	2440	2440	0
100	20240222	195100	17522125	2440	2440	2440	2440	0
101	20240222	195000	17522125	2440	2440	2440	2440	0
102	20240222	194900	17522125	2440	2440	2440	2440	0
103	20240222	194800	17522125	2440	2440	2440	2440	0
104	20240222	194700	17522125	2440	2440	2440	2440	0
105	20240222	194600	17522125	2440	2440	2440	2440	0
106	20240222	194500	17522125	2440	2440	2440	2440	0
107	20240222	194400	17522125	2440	2440	2440	2440	0
108	20240222	194300	17522125	2440	2440	2440	2440	0
109	20240222	194200	17522125	2440	2440	2440	2440	0
110	20240222	194100	17522125	2440	2440	2440	2440	0
111	20240222	194000	17522125	2440	2440	2440	2440	0
112	20240222	193900	17522125	2440	2440	2440	2440	0
113	20240222	193800	17522125	2440	2440	2440	2440	0
114	20240222	193700	17522125	2440	2440	2440	2440	0
115	20240222	193600	17522125	2440	2440	2440	2440	0
116	20240222	193500	17522125	2440	2440	2440	2440	0
117	20240222	193400	17522125	2440	2440	2440	2440	0
118	20240222	193300	17522125	2440	2440	2440	2440	0
119	20240222	193200	17522125	2440	2440	2440	2440	0
120	20240222	193100	17522125	2440	2440	2440	2440	0
121	20240222	193000	17522125	2440	2440	2440	2440	0
122	20240222	192900	17522125	2440	2440	2440	2440	42
123	20240222	192800	17522125	2440	2440	2440	2440	0
124	20240222	192700	17522125	2440	2440	2440	2440	0
125	20240222	192600	17522125	2440	2440	2440	2440	0
126	20240222	192500	17522125	2440	2440	2440	2440	0
127	20240222	192400	17522125	2440	2440	2440	2440	0
128	20240222	192300	17522125	2440	2440	2440	2440	0
129	20240222	192200	17522125	2440	2440	2440	2440	0
130	20240222	192100	17522125	2440	2440	2440	2440	0
131	20240222	192000	17522125	2440	2440	2440	2440	0
132	20240222	191900	17522125	2440	2440	2440	2440	0
133	20240222	191800	17522125	2440	2440	2440	2440	0
134	20240222	191700	17522125	2440	2440	2440	2440	0
135	20240222	191600	17522125	2440	2440	2440	2440	0
136	20240222	191500	17522125	2440	2440	2440	2440	0
137	20240222	191400	17522125	2440	2440	2440	2440	0
138	20240222	191300	17522125	2440	2440	2440	2440	0
139	20240222	191200	17522125	2440	2440	2440	2440	0
140	20240222	191100	17522125	2440	2440	2440	2440	0
141	20240222	191000	17522125	2440	2440	2440	2440	0
142	20240222	190900	17522125	2440	2440	2440	2440	0
143	20240222	190800	17522125	2440	2440	2440	2440	0
144	20240222	190700	17522125	2440	2440	2440	2440	0
145	20240222	190600	17522125	2440	2440	2440	2440	0
146	20240222	190500	17522125	2440	2440	2440	2440	0
147	20240222	190400	17522125	2440	2440	2440	2440	0
148	20240222	190300	17522125	2440	2440	2440	2440	0
149	20240222	190200	17522125	2440	2440	2440	2440	0
150	20240222	190100	17522125	2440	2440	2440	2440	0
151	20240222	190000	17522125	2440	2440	2440	2440	0
152	20240222	185900	17522125	2440	2440	2440	2440	42
153	20240222	185800	17522125	2440	2440	2440	2440	0
154	20240222	185700	17522125	2440	2440	2440	2440	0
155	20240222	185600	17522125	2440	2440	2440	2440	0
156	20240222	185500	17522125	2440	2440	2440	2440	0
157	20240222	185400	17522125	2440	2440	2440	2440	0
158	20240222	185300	17522125	2440	2440	2440	2440	0
159	20240222	185200	17522125	2440	2440	2440	2440	0
160	20240222	185100	17522125	2440	2440	2440	2440	0
161	20240222	185000	17522125	2440	2440	2440	2440	0
162	20240222	184900	17522125	2440	2440	2440	2440	0
163	20240222	184800	17522125	2440	2440	2440	2440	0
164	20240222	184700	17522125	2440	2440	2440	2440	0
165	20240222	184600	17522125	2440	2440	2440	2440	0
166	20240222	184500	17522125	2440	2440	2440	2440	0
167	20240222	184400	17522125	2440	2440	2440	2440	0
168	20240222	184300	17522125	2440	2440	2440	2440	0
169	20240222	184200	17522125	2440	2440	2440	2440	0
170	20240222	184100	17522125	2440	2440	2440	2440	0
171	20240222	184000	17522125	2440	2440	2440	2440	0
172	20240222	183900	17522125	2440	2440	2440	2440	0
173	20240222	183800	17522125	2440	2440	2440	2440	0
174	20240222	183700	17522125	2440	2440	2440	2440	0
175	20240222	183600	17522125	2440	2440	2440	2440	0
176	20240222	183500	17522125	2440	2440	2440	2440	0
177	20240222	183400	17522125	2440	2440	2440	2440	0
178	20240222	183300	17522125	2440	2440	2440	2440	0
179	20240222	183200	17522125	2440	2440	2440	2440	0
180	20240222	183100	17522125	2440	2440	2440	2440	0
181	20240222	183000	17522125	2440	2440	2440	2440	0
182	20240222	182900	17522125	2440	2440	2440	2440	42
183	20240222	182800	17522125	2440	2440	2440	2440	0
184	20240222	182700	17522125	2440	2440	2440	2440	0
185	20240222	182600	17522125	2440	2440	2440	2440	0
186	20240222	182500	17522125	2440	2440	2440	2440	0
187	20240222	182400	17522125	2440	2440	2440	2440	0
188	20240222	182300	17522125	2440	2440	2440	2440	0
189	20240222	182200	17522125	2440	2440	2440	2440	0
190	20240222	182100	17522125	2440	2440	2440	2440	0
191	20240222	182000	17522125	2440	2440	2440	2440	0
192	20240222	181900	17522125	2440	2440	2440	2440	0
193	20240222	181800	17522125	2440	2440	2440	2440	0
194	20240222	181700	17522125	2440	2440	2440	2440	0
195	20240222	181600	17522125	2440	2440	2440	2440	0
196	20240222	181500	17522125	2440	2440	2440	2440	0
197	20240222	181400	17522125	2440	2440	2440	2440	0
198	20240222	181300	17522125	2440	2440	2440	2440	0
199	20240222	181200	17522125	2440	2440	2440	2440	0
200	20240222	181100	17522125	2440	2440	2440	2440	0
201	20240222	181000	17522125	2440	2440	2440	2440	0
202	20240222	180900	17522125	2440	2440	2440	2440	0
203	20240222	180800	17522125	2440	2440	2440	2440	0
204	20240222	180700	17522125	2440	2440	2440	2440	0
205	20240222	180600	17522125	2440	2440	2440	2440	0
206	20240222	180500	17522125	2440	2440	2440	2440	0
207	20240222	180400	17522125	2440	2440	2440	2440	0
208	20240222	180300	17522125	2440	2440	2440	2440	0
209	20240222	180200	17522125	2440	2440	2440	2440	0
210	20240222	180100	17522125	2440	2440	2440	2440	0
211	20240222	180000	17522125	2440	2440	2440	2440	0
212	20240222	175900	17522125	2440	2440	2440	2440	42
213	20240222	175800	17522125	2440	2440	2440	2440	0
214	20240222	175700	17522125	2440	2440	2440	2440	0
215	20240222	175600	17522125	2440	2440	2440	2440	0
216	20240222	175500	17522125	2440	2440	2440	2440	0
217	20240222	175400	17522125	2440	2440	2440	2440	0
218	20240222	175300	17522125	2440	2440	2440	2440	0
219	20240222	175200	17522125	2440	2440	2440	2440	0
220	20240222	175100	17522125	2440	2440	2440	2440	0
221	20240222	175000	17522125	2440	2440	2440	2440	0
222	20240222	174900	17522125	2440	2440	2440	2440	0
223	20240222	174800	17522125	2440	2440	2440	2440	0
224	20240222	174700	17522125	2440	2440	2440	2440	0
225	20240222	174600	17522125	2440	2440	2440	2440	0
226	20240222	174500	17522125	2440	2440	2440	2440	0
227	20240222	174400	17522125	2440	2440	2440	2440	0
228	20240222	174300	17522125	2440	2440	2440	2440	0
229	20240222	174200	17522125	2440	2440	2440	2440	0
230	20240222	174100	17522125	2440	2440	2440	2440	0
231	20240222	174000	17522125	2440	2440	2440	2440	0
232	20240222	173900	17522125	2440	2440	2440	2440	0
233	20240222	173800	17522125	2440	2440	2440	2440	0
234	20240222	173700	17522125	2440	2440	2440	2440	0
235	20240222	173600	17522125	2440	2440	2440	2440	0
236	20240222	173500	17522125	2440	2440	2440	2440	0
237	20240222	173400	17522125	2440	2440	2440	2440	0
238	20240222	173300	17522125	2440	2440	2440	2440	0
239	20240222	173200	17522125	2440	2440	2440	2440	0
240	20240222	173100	17522125	2440	2440	2440	2440	0
241	20240222	173000	17522125	2440	2440	2440	2440	0
242	20240222	172900	17522125	2440	2440	2440	2440	42
243	20240222	172800	17522125	2440	2440	2440	2440	0
244	20240222	172700	17522125	2440	2440	2440	2440	0
245	20240222	172600	17522125	2440	2440	2440	2440	0
246	20240222	172500	17522125	2440	2440	2440	2440	0
247	20240222	172400	17522125	2440	2440	2440	2440	0
248	20240222	172300	17522125	2440	2440	2440	2440	0
249	20240222	172200	17522125	2440	2440	2440	2440	0
250	20240222	172100	17522125	2440	2440	2440	2440	0
251	20240222	172000	17522125	2440	2440	2440	2440	0
252	20240222	171900	17522125	2440	2440	2440	2440	0
253	20240222	171800	17522125	2440	2440	2440	2440	0
254	20240222	171700	17522125	2440	2440	2440	2440	0
255	20240222	171600	17522125	2440	2440	2440	2440	0
256	20240222	171500	17522125	2440	2440	2440	2440	0
257	20240222	171400	17522125	2440	2440	2440	2440	0
258	20240222	171300	17522125	2440	2440	2440	2440	0
259	20240222	171200	17522125	2440	2440	2440	2440	0
260	20240222	171100	17522125	2440	2440	2440	2440	0
261	20240222	171000	17522125	2440	2440	2440	2440	0
262	20240222	170900	17522125	2440	2440	2440	2440	0
263	20240222	170800	17522125	2440	2440	2440	2440	0
264	20240222	170700	17522125	2440	2440	2440	2440	0
265	20240222	170600	17522125	2440	2440	2440	2440	0
266	20240222	170500	17522125	2440	2440	2440	2440	0
267	20240222	170400	17522125	2440	2440	2440	2440	0
268	20240222	170300	17522125	2440	2440	2440	2440	0
269	20240222	170200	17522125	2440	2440	2440	2440	0
270	20240222	170100	17522125	2440	2440	2440	2440	0
271	20240222	170000	17522125	2440	2440	2440	2440	0
272	20240222	165900	17522125	2440	2440	2440	2440	42
273	20240222	165800	17522125	2440	2440	2440	2440	0
274	20240222	165700	17522125	2440	2440	2440	2440	0
275	20240222	165600	17522125	2440	2440	2440	2440	0
276	20240222	165500	17522125	2440	2440	2440	2440	0
277	20240222	165400	17522125	2440	2440	2440	2440	0
278	20240222	165300	17522125	2440	2440	2440	2440	0
279	20240222	165200	17522125	2440	2440	2440	2440	0
280	20240222	165100	17522125	2440	2440	2440	2440	0
281	20240222	165000	17522125	2440	2440	2440	2440	0
282	20240222	164900	17522125	2440	2440	2440	2440	0
283	20240222	164800	17522125	2440	2440	2440	2440	0
284	20240222	164700	17522125	2440	2440	2440	2440	0
285	20240222	164600	17522125	2440	2440	2440	2440	0
286	20240222	164500	17522125	2440	2440	2440	2440	0
287	20240222	164400	17522125	2440	2440	2440	2440	0
288	20240222	164300	17522125	2440	2440	2440	2440	0
289	20240222	164200	17522125	2440	2440	2440	2440	0
290	20240222	164100	17522125	2440	2440	2440	2440	0
291	20240222	164000	17522125	2440	2440	2440	2440	0
292	20240222	163900	17522125	2440	2440	2440	2440	0
293	20240222	163800	17522125	2440	2440	2440	2440	0
294	20240222	163700	17522125	2440	2440	2440	2440	0
295	20240222	163600	17522125	2440	2440	2440	2440	0
296	20240222	163500	17522125	2440	2440	2440	2440	0
297	20240222	163400	17522125	2440	2440	2440	2440	0
298	20240222	163300	17522125	2440	2440	2440	2440	0
299	20240222	163200	17522125	2440	2440	2440	2440	0
300	20240222	163100	17522125	2440	2440	2440	2440	0
301	20240222	163000	17522125	2440	2440	2440	2440	0
302	20240222	162900	17522125	2440	2440	2440	2440	42
303	20240222	162800	17522125	2440	2440	2440	2440	0
304	20240222	162700	17522125	2440	2440	2440	2440	0
305	20240222	162600	17522125	2440	2440	2440	2440	0
306	20240222	162500	17522125	2440	2440	2440	2440	0
307	20240222	162400	17522125	2440	2440	2440	2440	0
308	20240222	162300	17522125	2440	2440	2440	2440	0
309	20240222	162200	17522125	2440	2440	2440	2440	0
310	20240222	162100	17522125	2440	2440	2440	2440	0
311	20240222	162000	17522125	2440	2440	2440	2440	0
312	20240222	161900	17522125	2440	2440	2440	2440	0
313	20240222	161800	17522125	2440	2440	2440	2440	0
314	20240222	161700	17522125	2440	2440	2440	2440	0
315	20240222	161600	17522125	2440	2440	2440	2440	0
316	20240222	161500	17522125	2440	2440	2440	2440	0
317	20240222	161400	17522125	2440	2440	2440	2440	0
318	20240222	161300	17522125	2440	2440	2440	2440	0
319	20240222	161200	17522125	2440	2440	2440	2440	0
320	20240222	161100	17522125	2440	2440	2440	2440	0
321	20240222	161000	17522125	2440	2440	2440	2440	0
322	20240222	160900	17522125	2440	2440	2440	2440	0
323	20240222	160800	17522125	2440	2440	2440	2440	0
324	20240222	160700	17522125	2440	2440	2440	2440	0
325	20240222	160600	17522125	2440	2440	2440	2440	0
326	20240222	160500	17522125	2440	2440	2440	2440	0
327	20240222	160400	17522125	2440	2440	2440	2440	0
328	20240222	160300	17522125	2440	2440	2440	2440	0
329	20240222	160200	17522125	2440	2440	2440	2440	0
330	20240222	160100	17522125	2440	2440	2440	2440	0
331	20240222	160000	17522125	2440	2440	2440	2440	0
332	20240222	155900	17522125	2440	2440	2440	2440	42
333	20240222	155800	17522125	2440	2440	2440	2440	0
334	20240222	155700	17522125	2440	2440	2440	2440	0
335	20240222	155600	17522125	2440	2440	2440	2440	0
336	20240222	155500	17522125	2440	2440	2440	2440	0
337	20240222	155400	17522125	2440	2440	2440	2440	0
338	20240222	155300	17522125	2440	2440	2440	2440	0
339	20240222	155200	17522125	2440	2440	2440	2440	0
340	20240222	155100	17522125	2440	2440	2440	2440	0
341	20240222	155000	17522125	2440	2440	2440	2440	0
342	20240222	154900	17522125	2440	2440	2440	2440	0
343	20240222	154800	17522125	2440	2440	2440	2440	0
344	20240222	154700	17522125	2440	2440	2440	2440	0
345	20240222	154600	17522125	2440	2440	2440	2440	0
346	20240222	154500	17522125	2440	2440	2440	2440	0
347	20240222	154400	17522125	2440	2440	2440	2440	0
348	20240222	154300	17522125	2440	2440	2440	2440	0
349	20240222	154200	17522125	2440	2440	2440	2440	0
350	20240222	154100	17522125	2440	2440	2440	2440	0
351	20240222	154000	17522125	2440	2440	2440	2440	0
352	20240222	153900	17522125	2440	2440	2440	2440	0
353	20240222	153800	17522125	2440	2440	2440	2440	0
354	20240222	153700	17522125	2440	2440	2440	2440	0
355	20240222	153600	17522125	2440	2440	2440	2440	0
356	20240222	153500	17522125	2440	2440	2440	2440	0
357	20240222	153400	17522125	2440	2440	2440	2440	0
358	20240222	153300	17522125	2440	2440	2440	2440	0
359	20240222	153200	17522125	2440	2440	2440	2440	0
360	20240222	153100	17522125	2440	2440	2440	2440	0
361	20240222	153000	17522125	2440	2440	2440	2440	42
362	20240222	152900	17419645	2445	2445	2445	2445	0
363	20240222	152800	17419645	2445	2445	2445	2445	0
364	20240222	152700	17419645	2445	2445	2445	2445	0
365	20240222	152600	17419645	2445	2445	2445	2445	0
366	20240222	152500	17419645	2445	2445	2445	2445	0
367	20240222	152400	17419645	2445	2445	2445	2445	0
368	20240222	152300	17419645	2445	2445	2445	2445	0
369	20240222	152200	17419645	2445	2445	2445	2445	0
370	20240222	152100	17419645	2445	2445	2445	2445	0
371	20240222	152000	17419645	2445	2445	2445	2445	0
372	20240222	151900	17419645	2445	2445	2445	2445	0
373	20240222	151800	17419645	2445	2445	2445	2445	1
374	20240222	151700	17417200	2440	2445	2445	2440	2
375	20240222	151600	17412315	2440	2440	2440	2440	0
376	20240222	151500	17412315	2440	2440	2440	2440	0
377	20240222	151400	17412315	2440	2440	2440	2440	1
378	20240222	151300	17409875	2440	2440	2440	2440	0
379	20240222	151200	17409875	2440	2440	2440	2440	0
380	20240222	151100	17409875	2440	2440	2440	2440	1
381	20240222	151000	17407435	2445	2445	2445	2445	0
382	20240222	150900	17407435	2445	2445	2445	2445	0
383	20240222	150800	17407435	2445	2445	2445	2445	1
384	20240222	150700	17404990	2445	2445	2445	2445	0
385	20240222	150600	17404990	2445	2445	2445	2445	0
386	20240222	150500	17404990	2445	2445	2445	2445	0
387	20240222	150400	17404990	2445	2445	2445	2445	0
388	20240222	150300	17404990	2445	2445	2445	2445	0
389	20240222	150200	17404990	2445	2445	2445	2445	0
390	20240222	150100	17404990	2445	2445	2445	2445	0
391	20240222	150000	17404990	2445	2445	2445	2445	0
392	20240222	145900	17404990	2445	2445	2445	2445	0
393	20240222	145800	17404990	2445	2445	2445	2445	0
394	20240222	145700	17404990	2445	2445	2445	2445	0
395	20240222	145600	17404990	2445	2445	2445	2445	0
396	20240222	145500	17404990	2445	2445	2445	2445	0
397	20240222	145400	17404990	2445	2445	2445	2445	0
398	20240222	145300	17404990	2445	2445	2445	2445	0
399	20240222	145200	17404990	2445	2445	2445	2445	0
400	20240222	145100	17404990	2445	2445	2445	2445	1
401	20240222	145000	17402545	2420	2425	2425	2420	1884
402	20240222	144900	12840375	2445	2445	2445	2445	0
403	20240222	144800	12840375	2445	2445	2445	2445	0
404	20240222	144700	12840375	2445	2445	2445	2445	0
405	20240222	144600	12840375	2445	2445	2445	2445	0
406	20240222	144500	12840375	2445	2445	2445	2445	0
407	20240222	144400	12840375	2445	2445	2445	2445	0
408	20240222	144300	12840375	2445	2445	2445	2445	0
409	20240222	144200	12840375	2445	2445	2445	2445	0
410	20240222	144100	12840375	2445	2445	2445	2445	0
411	20240222	144000	12840375	2445	2445	2445	2445	0
412	20240222	143900	12840375	2445	2445	2445	2445	0
413	20240222	143800	12840375	2445	2445	2445	2445	0
414	20240222	143700	12840375	2445	2445	2445	2445	1
415	20240222	143600	12837930	2425	2425	2425	2425	0
416	20240222	143500	12837930	2425	2425	2425	2425	0
417	20240222	143400	12837930	2425	2425	2425	2425	0
418	20240222	143300	12837930	2425	2425	2425	2425	0
419	20240222	143200	12837930	2425	2425	2425	2425	0
420	20240222	143100	12837930	2425	2425	2425	2425	0
421	20240222	143000	12837930	2425	2425	2425	2425	0
422	20240222	142900	12837930	2425	2425	2425	2425	1
423	20240222	142800	12835505	2445	2445	2445	2445	0
424	20240222	142700	12835505	2445	2445	2445	2445	0
425	20240222	142600	12835505	2445	2445	2445	2445	0
426	20240222	142500	12835505	2445	2445	2445	2445	0
427	20240222	142400	12835505	2445	2445	2445	2445	0
428	20240222	142300	12835505	2445	2445	2445	2445	0
429	20240222	142200	12835505	2445	2445	2445	2445	0
430	20240222	142100	12835505	2445	2445	2445	2445	0
431	20240222	142000	12835505	2445	2445	2445	2445	0
432	20240222	141900	12835505	2445	2445	2445	2445	0
433	20240222	141800	12835505	2445	2445	2445	2445	0
434	20240222	141700	12835505	2445	2445	2445	2445	0
435	20240222	141600	12835505	2445	2445	2445	2445	0
436	20240222	141500	12835505	2445	2445	2445	2445	0
437	20240222	141400	12835505	2445	2445	2445	2445	0
438	20240222	141300	12835505	2445	2445	2445	2445	0
439	20240222	141200	12835505	2445	2445	2445	2445	0
440	20240222	141100	12835505	2445	2445	2445	2445	0
441	20240222	141000	12835505	2445	2445	2445	2445	0
442	20240222	140900	12835505	2445	2445	2445	2445	0
443	20240222	140800	12835505	2445	2445	2445	2445	0
444	20240222	140700	12835505	2445	2445	2445	2445	0
445	20240222	140600	12835505	2445	2445	2445	2445	0
446	20240222	140500	12835505	2445	2445	2445	2445	0
447	20240222	140400	12835505	2445	2445	2445	2445	0
448	20240222	140300	12835505	2445	2445	2445	2445	0
449	20240222	140200	12835505	2445	2445	2445	2445	0
450	20240222	140100	12835505	2445	2445	2445	2445	0
451	20240222	140000	12835505	2445	2445	2445	2445	0
452	20240222	135900	12835505	2445	2445	2445	2445	0
453	20240222	135800	12835505	2445	2445	2445	2445	0
454	20240222	135700	12835505	2445	2445	2445	2445	0
455	20240222	135600	12835505	2445	2445	2445	2445	1
456	20240222	135500	12833060	2415	2415	2415	2415	0
457	20240222	135400	12833060	2415	2415	2415	2415	0
458	20240222	135300	12833060	2415	2415	2415	2415	0
459	20240222	135200	12833060	2415	2415	2415	2415	0
460	20240222	135100	12833060	2415	2415	2415	2415	0
461	20240222	135000	12833060	2415	2415	2415	2415	0
462	20240222	134900	12833060	2415	2415	2415	2415	0
463	20240222	134800	12833060	2415	2415	2415	2415	0
464	20240222	134700	12833060	2415	2415	2415	2415	0
465	20240222	134600	12833060	2415	2415	2415	2415	0
466	20240222	134500	12833060	2415	2415	2415	2415	0
467	20240222	134400	12833060	2415	2415	2415	2415	0
468	20240222	134300	12833060	2415	2415	2415	2415	470
469	20240222	134200	11698010	2450	2450	2450	2450	0
470	20240222	134100	11698010	2450	2450	2450	2450	0
471	20240222	134000	11698010	2450	2450	2450	2450	0
472	20240222	133900	11698010	2450	2450	2450	2450	0
473	20240222	133800	11698010	2450	2450	2450	2450	0
474	20240222	133700	11698010	2450	2450	2450	2450	0
475	20240222	133600	11698010	2450	2450	2450	2450	0
476	20240222	133500	11698010	2450	2450	2450	2450	0
477	20240222	133400	11698010	2450	2450	2450	2450	0
478	20240222	133300	11698010	2450	2450	2450	2450	0
479	20240222	133200	11698010	2450	2450	2450	2450	0
480	20240222	133100	11698010	2450	2450	2450	2450	0
481	20240222	133000	11698010	2450	2450	2450	2450	0
482	20240222	132900	11698010	2450	2450	2450	2450	0
483	20240222	132800	11698010	2450	2450	2450	2450	0
484	20240222	132700	11698010	2450	2450	2450	2450	0
485	20240222	132600	11698010	2450	2450	2450	2450	0
486	20240222	132500	11698010	2450	2450	2450	2450	0
487	20240222	132400	11698010	2450	2445	2450	2445	230
488	20240222	132300	11134520	2450	2450	2450	2450	0
489	20240222	132200	11134520	2450	2450	2450	2450	0
490	20240222	132100	11134520	2450	2450	2450	2450	0
491	20240222	132000	11134520	2450	2450	2450	2450	500
492	20240222	131900	9909520	2415	2415	2415	2415	0
493	20240222	131800	9909520	2415	2415	2415	2415	0
494	20240222	131700	9909520	2415	2415	2415	2415	0
495	20240222	131600	9909520	2415	2415	2415	2415	0
496	20240222	131500	9909520	2415	2415	2415	2415	0
497	20240222	131400	9909520	2415	2415	2415	2415	0
498	20240222	131300	9909520	2415	2415	2415	2415	0
499	20240222	131200	9909520	2415	2415	2415	2415	0
500	20240222	131100	9909520	2415	2415	2415	2415	0
501	20240222	131000	9909520	2415	2415	2415	2415	0
502	20240222	130900	9909520	2415	2415	2415	2415	0
503	20240222	130800	9909520	2415	2415	2415	2415	0
504	20240222	130700	9909520	2415	2415	2415	2415	0
505	20240222	130600	9909520	2415	2415	2415	2415	0
506	20240222	130500	9909520	2415	2415	2415	2415	0
507	20240222	130400	9909520	2415	2415	2415	2415	0
508	20240222	130300	9909520	2415	2415	2415	2415	0
509	20240222	130200	9909520	2415	2415	2415	2415	0
510	20240222	130100	9909520	2415	2415	2415	2415	0
511	20240222	130000	9909520	2415	2415	2415	2415	0
512	20240222	125900	9909520	2415	2415	2415	2415	0
513	20240222	125800	9909520	2415	2415	2415	2415	0
514	20240222	125700	9909520	2415	2415	2415	2415	0
515	20240222	125600	9909520	2415	2415	2415	2415	0
516	20240222	125500	9909520	2415	2415	2415	2415	0
517	20240222	125400	9909520	2415	2415	2415	2415	0
518	20240222	125300	9909520	2415	2415	2415	2415	0
519	20240222	125200	9909520	2415	2415	2415	2415	0
520	20240222	125100	9909520	2415	2415	2415	2415	0
521	20240222	125000	9909520	2415	2415	2415	2415	0
522	20240222	124900	9909520	2415	2415	2415	2415	0
523	20240222	124800	9909520	2415	2415	2415	2415	0
524	20240222	124700	9909520	2415	2415	2415	2415	0
525	20240222	124600	9909520	2415	2415	2415	2415	0
526	20240222	124500	9909520	2415	2415	2415	2415	0
527	20240222	124400	9909520	2415	2415	2415	2415	0
528	20240222	124300	9909520	2415	2415	2415	2415	0
529	20240222	124200	9909520	2415	2415	2415	2415	0
530	20240222	124100	9909520	2415	2415	2415	2415	0
531	20240222	124000	9909520	2415	2415	2415	2415	0
532	20240222	123900	9909520	2415	2415	2415	2415	0
533	20240222	123800	9909520	2415	2415	2415	2415	0
534	20240222	123700	9909520	2415	2415	2415	2415	0
535	20240222	123600	9909520	2415	2415	2415	2415	0
536	20240222	123500	9909520	2415	2415	2415	2415	0
537	20240222	123400	9909520	2415	2415	2415	2415	0
538	20240222	123300	9909520	2415	2415	2415	2415	0
539	20240222	123200	9909520	2415	2415	2415	2415	0
540	20240222	123100	9909520	2415	2415	2415	2415	0
541	20240222	123000	9909520	2415	2415	2415	2415	0
542	20240222	122900	9909520	2415	2415	2415	2415	0
543	20240222	122800	9909520	2415	2415	2415	2415	0
544	20240222	122700	9909520	2415	2415	2415	2415	0
545	20240222	122600	9909520	2415	2415	2415	2415	0
546	20240222	122500	9909520	2415	2415	2415	2415	0
547	20240222	122400	9909520	2415	2415	2415	2415	0
548	20240222	122300	9909520	2415	2415	2415	2415	0
549	20240222	122200	9909520	2415	2415	2415	2415	0
550	20240222	122100	9909520	2415	2415	2415	2415	0
551	20240222	122000	9909520	2415	2415	2415	2415	0
552	20240222	121900	9909520	2415	2415	2415	2415	0
553	20240222	121800	9909520	2415	2415	2415	2415	0
554	20240222	121700	9909520	2415	2415	2415	2415	0
555	20240222	121600	9909520	2415	2415	2415	2415	0
556	20240222	121500	9909520	2415	2450	2450	2415	2452
557	20240222	121400	3902185	2450	2450	2450	2450	0
558	20240222	121300	3902185	2450	2450	2450	2450	0
559	20240222	121200	3902185	2450	2450	2450	2450	0
560	20240222	121100	3902185	2450	2450	2450	2450	0
561	20240222	121000	3902185	2450	2450	2450	2450	0
562	20240222	120900	3902185	2450	2450	2450	2450	0
563	20240222	120800	3902185	2450	2450	2450	2450	0
564	20240222	120700	3902185	2450	2450	2450	2450	0
565	20240222	120600	3902185	2450	2450	2450	2450	0
566	20240222	120500	3902185	2450	2450	2450	2450	0
567	20240222	120400	3902185	2450	2450	2450	2450	0
568	20240222	120300	3902185	2450	2450	2450	2450	0
569	20240222	120200	3902185	2450	2450	2450	2450	0
570	20240222	120100	3902185	2450	2450	2450	2450	0
571	20240222	120000	3902185	2450	2450	2450	2450	0
572	20240222	115900	3902185	2450	2450	2450	2450	0
573	20240222	115800	3902185	2450	2450	2450	2450	0
574	20240222	115700	3902185	2450	2450	2450	2450	0
575	20240222	115600	3902185	2450	2450	2450	2450	0
576	20240222	115500	3902185	2450	2450	2450	2450	0
577	20240222	115400	3902185	2450	2450	2450	2450	0
578	20240222	115300	3902185	2450	2450	2450	2450	0
579	20240222	115200	3902185	2450	2450	2450	2450	0
580	20240222	115100	3902185	2450	2450	2450	2450	0
581	20240222	115000	3902185	2450	2450	2450	2450	0
582	20240222	114900	3902185	2450	2450	2450	2450	0
583	20240222	114800	3902185	2450	2450	2450	2450	0
584	20240222	114700	3902185	2450	2450	2450	2450	0
585	20240222	114600	3902185	2450	2450	2450	2450	0
586	20240222	114500	3902185	2450	2450	2450	2450	0
587	20240222	114400	3902185	2450	2450	2450	2450	0
588	20240222	114300	3902185	2450	2450	2450	2450	0
589	20240222	114200	3902185	2450	2450	2450	2450	0
590	20240222	114100	3902185	2450	2450	2450	2450	0
591	20240222	114000	3902185	2450	2450	2450	2450	0
592	20240222	113900	3902185	2450	2450	2450	2450	0
593	20240222	113800	3902185	2450	2450	2450	2450	0
594	20240222	113700	3902185	2450	2450	2450	2450	0
595	20240222	113600	3902185	2450	2450	2450	2450	0
596	20240222	113500	3902185	2450	2450	2450	2450	0
597	20240222	113400	3902185	2450	2450	2450	2450	0
598	20240222	113300	3902185	2450	2450	2450	2450	0
599	20240222	113200	3902185	2450	2450	2450	2450	0
600	20240222	113100	3902185	2450	2450	2450	2450	0
601	20240222	113000	3902185	2450	2450	2450	2450	0
602	20240222	112900	3902185	2450	2450	2450	2450	0
603	20240222	112800	3902185	2450	2450	2450	2450	0
604	20240222	112700	3902185	2450	2450	2450	2450	0
605	20240222	112600	3902185	2450	2450	2450	2450	0
606	20240222	112500	3902185	2450	2450	2450	2450	0
607	20240222	112400	3902185	2450	2450	2450	2450	0
608	20240222	112300	3902185	2450	2450	2450	2450	0
609	20240222	112200	3902185	2450	2450	2450	2450	0
610	20240222	112100	3902185	2450	2450	2450	2450	0
611	20240222	112000	3902185	2450	2450	2450	2450	0
612	20240222	111900	3902185	2450	2450	2450	2450	0
613	20240222	111800	3902185	2450	2435	2450	2435	1000
614	20240222	111700	1458165	2435	2435	2435	2435	0
615	20240222	111600	1458165	2435	2435	2435	2435	0
616	20240222	111500	1458165	2435	2435	2435	2435	0
617	20240222	111400	1458165	2435	2435	2435	2435	0
618	20240222	111300	1458165	2435	2435	2435	2435	0
619	20240222	111200	1458165	2435	2435	2435	2435	0
620	20240222	111100	1458165	2435	2435	2435	2435	0
621	20240222	111000	1458165	2435	2435	2435	2435	0
622	20240222	110900	1458165	2435	2435	2435	2435	0
623	20240222	110800	1458165	2435	2435	2435	2435	0
624	20240222	110700	1458165	2435	2435	2435	2435	0
625	20240222	110600	1458165	2435	2435	2435	2435	0
626	20240222	110500	1458165	2435	2435	2435	2435	0
627	20240222	110400	1458165	2435	2435	2435	2435	0
628	20240222	110300	1458165	2435	2435	2435	2435	0
629	20240222	110200	1458165	2435	2435	2435	2435	0
630	20240222	110100	1458165	2435	2435	2435	2435	0
631	20240222	110000	1458165	2435	2435	2435	2435	0
632	20240222	105900	1458165	2435	2435	2435	2435	0
633	20240222	105800	1458165	2435	2435	2435	2435	0
634	20240222	105700	1458165	2435	2435	2435	2435	1
635	20240222	105600	1455730	2420	2420	2420	2420	0
636	20240222	105500	1455730	2420	2420	2420	2420	0
637	20240222	105400	1455730	2420	2420	2420	2420	0
638	20240222	105300	1455730	2420	2420	2420	2420	0
639	20240222	105200	1455730	2420	2420	2420	2420	0
640	20240222	105100	1455730	2420	2420	2420	2420	0
641	20240222	105000	1455730	2420	2420	2420	2420	0
642	20240222	104900	1455730	2420	2420	2420	2420	0
643	20240222	104800	1455730	2420	2420	2420	2420	0
644	20240222	104700	1455730	2420	2420	2420	2420	0
645	20240222	104600	1455730	2420	2420	2420	2420	0
646	20240222	104500	1455730	2420	2420	2420	2420	0
647	20240222	104400	1455730	2420	2420	2420	2420	0
648	20240222	104300	1455730	2420	2420	2420	2420	0
649	20240222	104200	1455730	2420	2420	2420	2420	0
650	20240222	104100	1455730	2420	2420	2420	2420	0
651	20240222	104000	1455730	2420	2420	2420	2420	0
652	20240222	103900	1455730	2420	2420	2420	2420	0
653	20240222	103800	1455730	2420	2420	2420	2420	0
654	20240222	103700	1455730	2420	2420	2420	2420	0
655	20240222	103600	1455730	2420	2420	2420	2420	0
656	20240222	103500	1455730	2420	2420	2420	2420	0
657	20240222	103400	1455730	2420	2420	2420	2420	0
658	20240222	103300	1455730	2420	2420	2420	2420	0
659	20240222	103200	1455730	2420	2420	2420	2420	0
660	20240222	103100	1455730	2420	2420	2420	2420	0
661	20240222	103000	1455730	2420	2420	2420	2420	0
662	20240222	102900	1455730	2420	2420	2420	2420	0
663	20240222	102800	1455730	2420	2420	2420	2420	0
664	20240222	102700	1455730	2420	2420	2420	2420	0
665	20240222	102600	1455730	2420	2420	2420	2420	0
666	20240222	102500	1455730	2420	2420	2420	2420	0
667	20240222	102400	1455730	2420	2420	2420	2420	0
668	20240222	102300	1455730	2420	2420	2420	2420	0
669	20240222	102200	1455730	2420	2420	2420	2420	0
670	20240222	102100	1455730	2420	2420	2420	2420	0
671	20240222	102000	1455730	2420	2420	2420	2420	0
672	20240222	101900	1455730	2420	2420	2420	2420	0
673	20240222	101800	1455730	2420	2420	2420	2420	0
674	20240222	101700	1455730	2420	2420	2420	2420	0
675	20240222	101600	1455730	2420	2420	2420	2420	0
676	20240222	101500	1455730	2420	2420	2420	2420	0
677	20240222	101400	1455730	2420	2420	2420	2420	0
678	20240222	101300	1455730	2420	2420	2420	2420	0
679	20240222	101200	1455730	2420	2420	2420	2420	0
680	20240222	101100	1455730	2420	2420	2420	2420	0
681	20240222	101000	1455730	2420	2420	2420	2420	0
682	20240222	100900	1455730	2420	2420	2420	2420	0
683	20240222	100800	1455730	2420	2420	2420	2420	0
684	20240222	100700	1455730	2420	2420	2420	2420	0
685	20240222	100600	1455730	2420	2420	2420	2420	0
686	20240222	100500	1455730	2420	2420	2420	2420	0
687	20240222	100400	1455730	2420	2420	2420	2420	0
688	20240222	100300	1455730	2420	2420	2420	2420	20
689	20240222	100200	1407330	2420	2420	2420	2420	0
690	20240222	100100	1407330	2420	2420	2420	2420	112
691	20240222	100000	1136290	2420	2415	2420	2410	213
692	20240222	095900	622265	2420	2420	2420	2420	5
693	20240222	095800	610165	2435	2435	2435	2435	0
694	20240222	095700	610165	2435	2435	2435	2435	55
695	20240222	095600	476240	2440	2440	2440	2440	0
696	20240222	095500	476240	2440	2440	2440	2440	0
697	20240222	095400	476240	2440	2440	2440	2440	0
698	20240222	095300	476240	2440	2440	2440	2440	0
699	20240222	095200	476240	2440	2440	2440	2440	0
700	20240222	095100	476240	2440	2440	2440	2440	0
701	20240222	095000	476240	2440	2440	2440	2440	0
702	20240222	094900	476240	2440	2440	2440	2440	0
703	20240222	094800	476240	2440	2440	2440	2440	0
704	20240222	094700	476240	2440	2440	2440	2440	0
705	20240222	094600	476240	2440	2440	2440	2440	0
706	20240222	094500	476240	2440	2440	2440	2440	0
707	20240222	094400	476240	2440	2440	2440	2440	0
708	20240222	094300	476240	2440	2440	2440	2440	0
709	20240222	094200	476240	2440	2440	2440	2440	0
710	20240222	094100	476240	2440	2440	2440	2440	0
711	20240222	094000	476240	2440	2440	2440	2440	0
712	20240222	093900	476240	2440	2440	2440	2440	0
713	20240222	093800	476240	2440	2440	2440	2440	1
714	20240222	093700	473800	2445	2445	2445	2445	0
715	20240222	093600	473800	2445	2445	2445	2445	0
716	20240222	093500	473800	2445	2445	2445	2445	0
717	20240222	093400	473800	2445	2445	2445	2445	0
718	20240222	093300	473800	2445	2445	2445	2445	0
719	20240222	093200	473800	2445	2445	2445	2445	0
720	20240222	093100	473800	2445	2445	2445	2445	0
721	20240222	093000	473800	2445	2445	2445	2445	0
722	20240222	092900	473800	2445	2445	2445	2445	0
723	20240222	092800	473800	2445	2445	2445	2445	0
724	20240222	092700	473800	2445	2440	2445	2440	90
725	20240222	092600	253755	2440	2440	2440	2440	0
726	20240222	092500	253755	2440	2440	2440	2440	10
727	20240222	092400	229355	2435	2435	2435	2435	0
728	20240222	092300	229355	2435	2435	2435	2435	0
729	20240222	092200	229355	2435	2440	2440	2435	93
730	20240222	092100	2450	2450	2450	2450	2450	1
731	20240222	092000	0	2440	2440	2440	2440	0
732	20240222	091900	0	2440	2440	2440	2440	0
733	20240222	091800	0	2440	2440	2440	2440	0
734	20240222	091700	0	2440	2440	2440	2440	0
735	20240222	091600	0	2440	2440	2440	2440	0
736	20240222	091500	0	2440	2440	2440	2440	0
737	20240222	091400	0	2440	2440	2440	2440	0
738	20240222	091300	0	2440	2440	2440	2440	0
739	20240222	091200	0	2440	2440	2440	2440	0
740	20240222	091100	0	2440	2440	2440	2440	0
741	20240222	091000	0	2440	2440	2440	2440	0
742	20240222	090900	0	2440	2440	2440	2440	0
743	20240222	090800	0	2440	2440	2440	2440	0
744	20240222	090700	0	2440	2440	2440	2440	0
745	20240222	090600	0	2440	2440	2440	2440	0
746	20240222	090500	0	2440	2440	2440	2440	0
747	20240222	090400	0	2440	2440	2440	2440	0
748	20240222	090300	0	2440	2440	2440	2440	0
749	20240222	090200	0	2440	2440	2440	2440	0
750	20240222	090100	0	2440	2440	2440	2440	0
751	20240222	090000	0	2440	2440	2440	2440	0