KissMeData/221980/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	202700	46443420	12420	12420	12420	12420	56
3	20240221	202600	46443420	12420	12420	12420	12420	0
4	20240221	202500	46443420	12420	12420	12420	12420	0
5	20240221	202400	46443420	12420	12420	12420	12420	0
6	20240221	202300	46443420	12420	12420	12420	12420	0
7	20240221	202200	46443420	12420	12420	12420	12420	0
8	20240221	202100	46443420	12420	12420	12420	12420	0
9	20240221	202000	46443420	12420	12420	12420	12420	0
10	20240221	201900	46443420	12420	12420	12420	12420	0
11	20240221	201800	46443420	12420	12420	12420	12420	0
12	20240221	201700	46443420	12420	12420	12420	12420	0
13	20240221	201600	46443420	12420	12420	12420	12420	0
14	20240221	201500	46443420	12420	12420	12420	12420	0
15	20240221	201400	46443420	12420	12420	12420	12420	0
16	20240221	201300	46443420	12420	12420	12420	12420	0
17	20240221	201200	46443420	12420	12420	12420	12420	0
18	20240221	201100	46443420	12420	12420	12420	12420	0
19	20240221	201000	46443420	12420	12420	12420	12420	0
20	20240221	200900	46443420	12420	12420	12420	12420	0
21	20240221	200800	46443420	12420	12420	12420	12420	0
22	20240221	200700	46443420	12420	12420	12420	12420	0
23	20240221	200600	46443420	12420	12420	12420	12420	0
24	20240221	200500	46443420	12420	12420	12420	12420	0
25	20240221	200400	46443420	12420	12420	12420	12420	0
26	20240221	200300	46443420	12420	12420	12420	12420	0
27	20240221	200200	46443420	12420	12420	12420	12420	0
28	20240221	200100	46443420	12420	12420	12420	12420	0
29	20240221	200000	46443420	12420	12420	12420	12420	0
30	20240221	195900	46443420	12420	12420	12420	12420	0
31	20240221	195800	46443420	12420	12420	12420	12420	0
32	20240221	195700	46443420	12420	12420	12420	12420	56
33	20240221	195600	46443420	12420	12420	12420	12420	0
34	20240221	195500	46443420	12420	12420	12420	12420	0
35	20240221	195400	46443420	12420	12420	12420	12420	0
36	20240221	195300	46443420	12420	12420	12420	12420	0
37	20240221	195200	46443420	12420	12420	12420	12420	0
38	20240221	195100	46443420	12420	12420	12420	12420	0
39	20240221	195000	46443420	12420	12420	12420	12420	0
40	20240221	194900	46443420	12420	12420	12420	12420	0
41	20240221	194800	46443420	12420	12420	12420	12420	0
42	20240221	194700	46443420	12420	12420	12420	12420	0
43	20240221	194600	46443420	12420	12420	12420	12420	0
44	20240221	194500	46443420	12420	12420	12420	12420	0
45	20240221	194400	46443420	12420	12420	12420	12420	0
46	20240221	194300	46443420	12420	12420	12420	12420	0
47	20240221	194200	46443420	12420	12420	12420	12420	0
48	20240221	194100	46443420	12420	12420	12420	12420	0
49	20240221	194000	46443420	12420	12420	12420	12420	0
50	20240221	193900	46443420	12420	12420	12420	12420	0
51	20240221	193800	46443420	12420	12420	12420	12420	0
52	20240221	193700	46443420	12420	12420	12420	12420	0
53	20240221	193600	46443420	12420	12420	12420	12420	0
54	20240221	193500	46443420	12420	12420	12420	12420	0
55	20240221	193400	46443420	12420	12420	12420	12420	0
56	20240221	193300	46443420	12420	12420	12420	12420	0
57	20240221	193200	46443420	12420	12420	12420	12420	0
58	20240221	193100	46443420	12420	12420	12420	12420	0
59	20240221	193000	46443420	12420	12420	12420	12420	0
60	20240221	192900	46443420	12420	12420	12420	12420	0
61	20240221	192800	46443420	12420	12420	12420	12420	0
62	20240221	192700	46443420	12420	12420	12420	12420	56
63	20240221	192600	46443420	12420	12420	12420	12420	0
64	20240221	192500	46443420	12420	12420	12420	12420	0
65	20240221	192400	46443420	12420	12420	12420	12420	0
66	20240221	192300	46443420	12420	12420	12420	12420	0
67	20240221	192200	46443420	12420	12420	12420	12420	0
68	20240221	192100	46443420	12420	12420	12420	12420	0
69	20240221	192000	46443420	12420	12420	12420	12420	0
70	20240221	191900	46443420	12420	12420	12420	12420	0
71	20240221	191800	46443420	12420	12420	12420	12420	0
72	20240221	191700	46443420	12420	12420	12420	12420	0
73	20240221	191600	46443420	12420	12420	12420	12420	0
74	20240221	191500	46443420	12420	12420	12420	12420	0
75	20240221	191400	46443420	12420	12420	12420	12420	0
76	20240221	191300	46443420	12420	12420	12420	12420	0
77	20240221	191200	46443420	12420	12420	12420	12420	0
78	20240221	191100	46443420	12420	12420	12420	12420	0
79	20240221	191000	46443420	12420	12420	12420	12420	0
80	20240221	190900	46443420	12420	12420	12420	12420	0
81	20240221	190800	46443420	12420	12420	12420	12420	0
82	20240221	190700	46443420	12420	12420	12420	12420	0
83	20240221	190600	46443420	12420	12420	12420	12420	0
84	20240221	190500	46443420	12420	12420	12420	12420	0
85	20240221	190400	46443420	12420	12420	12420	12420	0
86	20240221	190300	46443420	12420	12420	12420	12420	0
87	20240221	190200	46443420	12420	12420	12420	12420	0
88	20240221	190100	46443420	12420	12420	12420	12420	0
89	20240221	190000	46443420	12420	12420	12420	12420	0
90	20240221	185900	46443420	12420	12420	12420	12420	0
91	20240221	185800	46443420	12420	12420	12420	12420	0
92	20240221	185700	46443420	12420	12420	12420	12420	56
93	20240221	185600	46443420	12420	12420	12420	12420	0
94	20240221	185500	46443420	12420	12420	12420	12420	0
95	20240221	185400	46443420	12420	12420	12420	12420	0
96	20240221	185300	46443420	12420	12420	12420	12420	0
97	20240221	185200	46443420	12420	12420	12420	12420	0
98	20240221	185100	46443420	12420	12420	12420	12420	0
99	20240221	185000	46443420	12420	12420	12420	12420	0
100	20240221	184900	46443420	12420	12420	12420	12420	0
101	20240221	184800	46443420	12420	12420	12420	12420	0
102	20240221	184700	46443420	12420	12420	12420	12420	0
103	20240221	184600	46443420	12420	12420	12420	12420	0
104	20240221	184500	46443420	12420	12420	12420	12420	0
105	20240221	184400	46443420	12420	12420	12420	12420	0
106	20240221	184300	46443420	12420	12420	12420	12420	0
107	20240221	184200	46443420	12420	12420	12420	12420	0
108	20240221	184100	46443420	12420	12420	12420	12420	0
109	20240221	184000	46443420	12420	12420	12420	12420	0
110	20240221	183900	46443420	12420	12420	12420	12420	0
111	20240221	183800	46443420	12420	12420	12420	12420	0
112	20240221	183700	46443420	12420	12420	12420	12420	0
113	20240221	183600	46443420	12420	12420	12420	12420	0
114	20240221	183500	46443420	12420	12420	12420	12420	0
115	20240221	183400	46443420	12420	12420	12420	12420	0
116	20240221	183300	46443420	12420	12420	12420	12420	0
117	20240221	183200	46443420	12420	12420	12420	12420	0
118	20240221	183100	46443420	12420	12420	12420	12420	0
119	20240221	183000	46443420	12420	12420	12420	12420	0
120	20240221	182900	46443420	12420	12420	12420	12420	0
121	20240221	182800	46443420	12420	12420	12420	12420	0
122	20240221	182700	46443420	12420	12420	12420	12420	56
123	20240221	182600	46443420	12420	12420	12420	12420	0
124	20240221	182500	46443420	12420	12420	12420	12420	0
125	20240221	182400	46443420	12420	12420	12420	12420	0
126	20240221	182300	46443420	12420	12420	12420	12420	0
127	20240221	182200	46443420	12420	12420	12420	12420	0
128	20240221	182100	46443420	12420	12420	12420	12420	0
129	20240221	182000	46443420	12420	12420	12420	12420	0
130	20240221	181900	46443420	12420	12420	12420	12420	0
131	20240221	181800	46443420	12420	12420	12420	12420	0
132	20240221	181700	46443420	12420	12420	12420	12420	0
133	20240221	181600	46443420	12420	12420	12420	12420	0
134	20240221	181500	46443420	12420	12420	12420	12420	0
135	20240221	181400	46443420	12420	12420	12420	12420	0
136	20240221	181300	46443420	12420	12420	12420	12420	0
137	20240221	181200	46443420	12420	12420	12420	12420	0
138	20240221	181100	46443420	12420	12420	12420	12420	0
139	20240221	181000	46443420	12420	12420	12420	12420	0
140	20240221	180900	46443420	12420	12420	12420	12420	0
141	20240221	180800	46443420	12420	12420	12420	12420	0
142	20240221	180700	46443420	12420	12420	12420	12420	0
143	20240221	180600	46443420	12420	12420	12420	12420	0
144	20240221	180500	46443420	12420	12420	12420	12420	0
145	20240221	180400	46443420	12420	12420	12420	12420	0
146	20240221	180300	46443420	12420	12420	12420	12420	0
147	20240221	180200	46443420	12420	12420	12420	12420	0
148	20240221	180100	46443420	12420	12420	12420	12420	0
149	20240221	180000	46443420	12420	12420	12420	12420	0
150	20240221	175900	46443420	12420	12420	12420	12420	0
151	20240221	175800	46443420	12420	12420	12420	12420	0
152	20240221	175700	46443420	12420	12420	12420	12420	56
153	20240221	175600	46443420	12420	12420	12420	12420	0
154	20240221	175500	46443420	12420	12420	12420	12420	0
155	20240221	175400	46443420	12420	12420	12420	12420	0
156	20240221	175300	46443420	12420	12420	12420	12420	0
157	20240221	175200	46443420	12420	12420	12420	12420	0
158	20240221	175100	46443420	12420	12420	12420	12420	0
159	20240221	175000	46443420	12420	12420	12420	12420	0
160	20240221	174900	46443420	12420	12420	12420	12420	0
161	20240221	174800	46443420	12420	12420	12420	12420	0
162	20240221	174700	46443420	12420	12420	12420	12420	0
163	20240221	174600	46443420	12420	12420	12420	12420	0
164	20240221	174500	46443420	12420	12420	12420	12420	0
165	20240221	174400	46443420	12420	12420	12420	12420	0
166	20240221	174300	46443420	12420	12420	12420	12420	0
167	20240221	174200	46443420	12420	12420	12420	12420	0
168	20240221	174100	46443420	12420	12420	12420	12420	0
169	20240221	174000	46443420	12420	12420	12420	12420	0
170	20240221	173900	46443420	12420	12420	12420	12420	0
171	20240221	173800	46443420	12420	12420	12420	12420	0
172	20240221	173700	46443420	12420	12420	12420	12420	0
173	20240221	173600	46443420	12420	12420	12420	12420	0
174	20240221	173500	46443420	12420	12420	12420	12420	0
175	20240221	173400	46443420	12420	12420	12420	12420	0
176	20240221	173300	46443420	12420	12420	12420	12420	0
177	20240221	173200	46443420	12420	12420	12420	12420	0
178	20240221	173100	46443420	12420	12420	12420	12420	0
179	20240221	173000	46443420	12420	12420	12420	12420	0
180	20240221	172900	46443420	12420	12420	12420	12420	0
181	20240221	172800	46443420	12420	12420	12420	12420	0
182	20240221	172700	46443420	12420	12420	12420	12420	56
183	20240221	172600	46443420	12420	12420	12420	12420	0
184	20240221	172500	46443420	12420	12420	12420	12420	0
185	20240221	172400	46443420	12420	12420	12420	12420	0
186	20240221	172300	46443420	12420	12420	12420	12420	0
187	20240221	172200	46443420	12420	12420	12420	12420	0
188	20240221	172100	46443420	12420	12420	12420	12420	0
189	20240221	172000	46443420	12420	12420	12420	12420	0
190	20240221	171900	46443420	12420	12420	12420	12420	0
191	20240221	171800	46443420	12420	12420	12420	12420	0
192	20240221	171700	46443420	12420	12420	12420	12420	0
193	20240221	171600	46443420	12420	12420	12420	12420	0
194	20240221	171500	46443420	12420	12420	12420	12420	0
195	20240221	171400	46443420	12420	12420	12420	12420	0
196	20240221	171300	46443420	12420	12420	12420	12420	0
197	20240221	171200	46443420	12420	12420	12420	12420	0
198	20240221	171100	46443420	12420	12420	12420	12420	0
199	20240221	171000	46443420	12420	12420	12420	12420	0
200	20240221	170900	46443420	12420	12420	12420	12420	0
201	20240221	170800	46443420	12420	12420	12420	12420	0
202	20240221	170700	46443420	12420	12420	12420	12420	0
203	20240221	170600	46443420	12420	12420	12420	12420	0
204	20240221	170500	46443420	12420	12420	12420	12420	0
205	20240221	170400	46443420	12420	12420	12420	12420	0
206	20240221	170300	46443420	12420	12420	12420	12420	0
207	20240221	170200	46443420	12420	12420	12420	12420	0
208	20240221	170100	46443420	12420	12420	12420	12420	0
209	20240221	170000	46443420	12420	12420	12420	12420	0
210	20240221	165900	46443420	12420	12420	12420	12420	0
211	20240221	165800	46443420	12420	12420	12420	12420	0
212	20240221	165700	46443420	12420	12420	12420	12420	56
213	20240221	165600	46443420	12420	12420	12420	12420	0
214	20240221	165500	46443420	12420	12420	12420	12420	0
215	20240221	165400	46443420	12420	12420	12420	12420	0
216	20240221	165300	46443420	12420	12420	12420	12420	0
217	20240221	165200	46443420	12420	12420	12420	12420	0
218	20240221	165100	46443420	12420	12420	12420	12420	0
219	20240221	165000	46443420	12420	12420	12420	12420	0
220	20240221	164900	46443420	12420	12420	12420	12420	0
221	20240221	164800	46443420	12420	12420	12420	12420	0
222	20240221	164700	46443420	12420	12420	12420	12420	0
223	20240221	164600	46443420	12420	12420	12420	12420	0
224	20240221	164500	46443420	12420	12420	12420	12420	0
225	20240221	164400	46443420	12420	12420	12420	12420	0
226	20240221	164300	46443420	12420	12420	12420	12420	0
227	20240221	164200	46443420	12420	12420	12420	12420	0
228	20240221	164100	46443420	12420	12420	12420	12420	0
229	20240221	164000	46443420	12420	12420	12420	12420	0
230	20240221	163900	46443420	12420	12420	12420	12420	0
231	20240221	163800	46443420	12420	12420	12420	12420	0
232	20240221	163700	46443420	12420	12420	12420	12420	0
233	20240221	163600	46443420	12420	12420	12420	12420	0
234	20240221	163500	46443420	12420	12420	12420	12420	0
235	20240221	163400	46443420	12420	12420	12420	12420	0
236	20240221	163300	46443420	12420	12420	12420	12420	0
237	20240221	163200	46443420	12420	12420	12420	12420	0
238	20240221	163100	46443420	12420	12420	12420	12420	0
239	20240221	163000	46443420	12420	12420	12420	12420	0
240	20240221	162900	46443420	12420	12420	12420	12420	0
241	20240221	162800	46443420	12420	12420	12420	12420	0
242	20240221	162700	46443420	12420	12420	12420	12420	56
243	20240221	162600	46443420	12420	12420	12420	12420	0
244	20240221	162500	46443420	12420	12420	12420	12420	0
245	20240221	162400	46443420	12420	12420	12420	12420	0
246	20240221	162300	46443420	12420	12420	12420	12420	0
247	20240221	162200	46443420	12420	12420	12420	12420	0
248	20240221	162100	46443420	12420	12420	12420	12420	0
249	20240221	162000	46443420	12420	12420	12420	12420	0
250	20240221	161900	46443420	12420	12420	12420	12420	0
251	20240221	161800	46443420	12420	12420	12420	12420	0
252	20240221	161700	46443420	12420	12420	12420	12420	0
253	20240221	161600	46443420	12420	12420	12420	12420	0
254	20240221	161500	46443420	12420	12420	12420	12420	0
255	20240221	161400	46443420	12420	12420	12420	12420	0
256	20240221	161300	46443420	12420	12420	12420	12420	0
257	20240221	161200	46443420	12420	12420	12420	12420	0
258	20240221	161100	46443420	12420	12420	12420	12420	0
259	20240221	161000	46443420	12420	12420	12420	12420	0
260	20240221	160900	46443420	12420	12420	12420	12420	0
261	20240221	160800	46443420	12420	12420	12420	12420	0
262	20240221	160700	46443420	12420	12420	12420	12420	0
263	20240221	160600	46443420	12420	12420	12420	12420	0
264	20240221	160500	46443420	12420	12420	12420	12420	0
265	20240221	160400	46443420	12420	12420	12420	12420	0
266	20240221	160300	46443420	12420	12420	12420	12420	0
267	20240221	160200	46443420	12420	12420	12420	12420	0
268	20240221	160100	46443420	12420	12420	12420	12420	0
269	20240221	160000	46443420	12420	12420	12420	12420	0
270	20240221	155900	46443420	12420	12420	12420	12420	0
271	20240221	155800	46443420	12420	12420	12420	12420	0
272	20240221	155700	46443420	12420	12420	12420	12420	56
273	20240221	155600	46443420	12420	12420	12420	12420	0
274	20240221	155500	46443420	12420	12420	12420	12420	0
275	20240221	155400	46443420	12420	12420	12420	12420	0
276	20240221	155300	46443420	12420	12420	12420	12420	0
277	20240221	155200	46443420	12420	12420	12420	12420	0
278	20240221	155100	46443420	12420	12420	12420	12420	0
279	20240221	155000	46443420	12420	12420	12420	12420	0
280	20240221	154900	46443420	12420	12420	12420	12420	0
281	20240221	154800	46443420	12420	12420	12420	12420	0
282	20240221	154700	46443420	12420	12420	12420	12420	0
283	20240221	154600	46443420	12420	12420	12420	12420	0
284	20240221	154500	46443420	12420	12420	12420	12420	0
285	20240221	154400	46443420	12420	12420	12420	12420	0
286	20240221	154300	46443420	12420	12420	12420	12420	0
287	20240221	154200	46443420	12420	12420	12420	12420	0
288	20240221	154100	46443420	12420	12420	12420	12420	0
289	20240221	154000	46443420	12420	12420	12420	12420	0
290	20240221	153900	46443420	12420	12420	12420	12420	0
291	20240221	153800	46443420	12420	12420	12420	12420	0
292	20240221	153700	46443420	12420	12420	12420	12420	0
293	20240221	153600	46443420	12420	12420	12420	12420	0
294	20240221	153500	46443420	12420	12420	12420	12420	0
295	20240221	153400	46443420	12420	12420	12420	12420	0
296	20240221	153300	46443420	12420	12420	12420	12420	0
297	20240221	153200	46443420	12420	12420	12420	12420	0
298	20240221	153100	46443420	12420	12420	12420	12420	0
299	20240221	153000	46443420	12420	12420	12420	12420	56
300	20240221	152900	45747900	12380	12380	12380	12380	0
301	20240221	152800	45747900	12380	12380	12380	12380	0
302	20240221	152700	45747900	12380	12380	12380	12380	0
303	20240221	152600	45747900	12380	12380	12380	12380	0
304	20240221	152500	45747900	12380	12380	12380	12380	0
305	20240221	152400	45747900	12380	12380	12380	12380	0
306	20240221	152300	45747900	12380	12380	12380	12380	0
307	20240221	152200	45747900	12380	12380	12380	12380	0
308	20240221	152100	45747900	12380	12380	12380	12380	0
309	20240221	152000	45747900	12380	12380	12380	12380	0
310	20240221	151900	45747900	12380	12380	12380	12380	7
311	20240221	151800	45661240	12420	12420	12420	12420	0
312	20240221	151700	45661240	12420	12420	12420	12420	1
313	20240221	151600	45648820	12390	12390	12390	12390	5
314	20240221	151500	45586870	12380	12390	12390	12380	82
315	20240221	151400	44571420	12430	12430	12430	12430	0
316	20240221	151300	44571420	12430	12430	12430	12430	0
317	20240221	151200	44571420	12430	12430	12430	12430	0
318	20240221	151100	44571420	12430	12430	12430	12430	0
319	20240221	151000	44571420	12430	12430	12430	12430	0
320	20240221	150900	44571420	12430	12430	12430	12430	0
321	20240221	150800	44571420	12430	12430	12430	12430	0
322	20240221	150700	44571420	12430	12430	12430	12430	0
323	20240221	150600	44571420	12430	12430	12430	12430	0
324	20240221	150500	44571420	12430	12430	12430	12430	0
325	20240221	150400	44571420	12430	12430	12430	12430	0
326	20240221	150300	44571420	12430	12430	12430	12430	0
327	20240221	150200	44571420	12430	12430	12430	12430	0
328	20240221	150100	44571420	12430	12430	12430	12430	0
329	20240221	150000	44571420	12430	12430	12430	12430	0
330	20240221	145900	44571420	12430	12430	12430	12430	0
331	20240221	145800	44571420	12430	12430	12430	12430	0
332	20240221	145700	44571420	12430	12430	12430	12430	0
333	20240221	145600	44571420	12430	12430	12430	12430	0
334	20240221	145500	44571420	12430	12430	12430	12430	0
335	20240221	145400	44571420	12430	12430	12430	12430	0
336	20240221	145300	44571420	12430	12430	12430	12430	0
337	20240221	145200	44571420	12430	12430	12430	12430	0
338	20240221	145100	44571420	12430	12430	12430	12430	0
339	20240221	145000	44571420	12430	12430	12430	12430	0
340	20240221	144900	44571420	12430	12430	12430	12430	0
341	20240221	144800	44571420	12430	12430	12430	12430	0
342	20240221	144700	44571420	12430	12430	12430	12430	0
343	20240221	144600	44571420	12430	12430	12430	12430	0
344	20240221	144500	44571420	12430	12430	12430	12430	0
345	20240221	144400	44571420	12430	12430	12430	12430	0
346	20240221	144300	44571420	12430	12430	12430	12430	0
347	20240221	144200	44571420	12430	12430	12430	12430	0
348	20240221	144100	44571420	12430	12430	12430	12430	0
349	20240221	144000	44571420	12430	12430	12430	12430	0
350	20240221	143900	44571420	12430	12430	12430	12430	0
351	20240221	143800	44571420	12430	12430	12430	12430	0
352	20240221	143700	44571420	12430	12430	12430	12430	0
353	20240221	143600	44571420	12430	12430	12430	12430	0
354	20240221	143500	44571420	12430	12430	12430	12430	0
355	20240221	143400	44571420	12430	12430	12430	12430	0
356	20240221	143300	44571420	12430	12430	12430	12430	0
357	20240221	143200	44571420	12430	12430	12430	12430	0
358	20240221	143100	44571420	12430	12430	12430	12430	0
359	20240221	143000	44571420	12430	12430	12430	12430	0
360	20240221	142900	44571420	12430	12430	12430	12430	0
361	20240221	142800	44571420	12430	12430	12430	12430	0
362	20240221	142700	44571420	12430	12430	12430	12430	0
363	20240221	142600	44571420	12430	12430	12430	12430	0
364	20240221	142500	44571420	12430	12430	12430	12430	0
365	20240221	142400	44571420	12430	12430	12430	12430	0
366	20240221	142300	44571420	12430	12430	12430	12430	0
367	20240221	142200	44571420	12430	12430	12430	12430	0
368	20240221	142100	44571420	12430	12430	12430	12430	0
369	20240221	142000	44571420	12430	12430	12430	12430	0
370	20240221	141900	44571420	12430	12430	12430	12430	0
371	20240221	141800	44571420	12430	12430	12430	12430	0
372	20240221	141700	44571420	12430	12430	12430	12430	0
373	20240221	141600	44571420	12430	12430	12430	12430	0
374	20240221	141500	44571420	12430	12430	12430	12430	0
375	20240221	141400	44571420	12430	12430	12430	12430	0
376	20240221	141300	44571420	12430	12430	12430	12430	0
377	20240221	141200	44571420	12430	12430	12430	12430	0
378	20240221	141100	44571420	12430	12430	12430	12430	0
379	20240221	141000	44571420	12430	12430	12430	12430	0
380	20240221	140900	44571420	12430	12430	12430	12430	0
381	20240221	140800	44571420	12430	12430	12430	12430	0
382	20240221	140700	44571420	12430	12430	12430	12430	0
383	20240221	140600	44571420	12430	12430	12430	12430	0
384	20240221	140500	44571420	12430	12430	12430	12430	0
385	20240221	140400	44571420	12430	12430	12430	12430	0
386	20240221	140300	44571420	12430	12430	12430	12430	0
387	20240221	140200	44571420	12430	12430	12430	12430	0
388	20240221	140100	44571420	12430	12430	12430	12430	0
389	20240221	140000	44571420	12430	12430	12430	12430	0
390	20240221	135900	44571420	12430	12430	12430	12430	0
391	20240221	135800	44571420	12430	12430	12430	12430	0
392	20240221	135700	44571420	12430	12430	12430	12430	10
393	20240221	135600	44447120	12380	12410	12410	12380	71
394	20240221	135500	43566440	12430	12430	12430	12430	0
395	20240221	135400	43566440	12430	12430	12430	12430	0
396	20240221	135300	43566440	12430	12430	12430	12430	0
397	20240221	135200	43566440	12430	12430	12430	12430	5
398	20240221	135100	43504290	12430	12430	12430	12430	0
399	20240221	135000	43504290	12430	12430	12430	12430	0
400	20240221	134900	43504290	12430	12430	12430	12430	0
401	20240221	134800	43504290	12430	12430	12430	12430	1
402	20240221	134700	43491860	12410	12410	12410	12410	0
403	20240221	134600	43491860	12410	12410	12410	12410	0
404	20240221	134500	43491860	12410	12410	12410	12410	0
405	20240221	134400	43491860	12410	12410	12410	12410	0
406	20240221	134300	43491860	12410	12410	12410	12410	0
407	20240221	134200	43491860	12410	12410	12410	12410	0
408	20240221	134100	43491860	12410	12410	12410	12410	0
409	20240221	134000	43491860	12410	12410	12410	12410	0
410	20240221	133900	43491860	12410	12410	12410	12410	0
411	20240221	133800	43491860	12410	12410	12410	12410	0
412	20240221	133700	43491860	12410	12410	12410	12410	0
413	20240221	133600	43491860	12410	12410	12410	12410	0
414	20240221	133500	43491860	12410	12410	12410	12410	0
415	20240221	133400	43491860	12410	12410	12410	12410	0
416	20240221	133300	43491860	12410	12410	12410	12410	0
417	20240221	133200	43491860	12410	12410	12410	12410	0
418	20240221	133100	43491860	12410	12410	12410	12410	0
419	20240221	133000	43491860	12410	12410	12410	12410	0
420	20240221	132900	43491860	12410	12410	12410	12410	0
421	20240221	132800	43491860	12410	12410	12410	12410	0
422	20240221	132700	43491860	12410	12410	12410	12410	0
423	20240221	132600	43491860	12410	12410	12410	12410	0
424	20240221	132500	43491860	12410	12410	12410	12410	37
425	20240221	132400	43032690	12430	12430	12430	12430	0
426	20240221	132300	43032690	12430	12430	12430	12430	0
427	20240221	132200	43032690	12430	12430	12430	12430	0
428	20240221	132100	43032690	12430	12430	12430	12430	37
429	20240221	132000	42572780	12430	12430	12430	12430	0
430	20240221	131900	42572780	12430	12430	12430	12430	0
431	20240221	131800	42572780	12430	12430	12430	12430	0
432	20240221	131700	42572780	12430	12430	12430	12430	0
433	20240221	131600	42572780	12430	12430	12430	12430	0
434	20240221	131500	42572780	12430	12430	12430	12430	0
435	20240221	131400	42572780	12430	12430	12430	12430	0
436	20240221	131300	42572780	12430	12430	12430	12430	0
437	20240221	131200	42572780	12430	12430	12430	12430	0
438	20240221	131100	42572780	12430	12430	12430	12430	0
439	20240221	131000	42572780	12430	12430	12430	12430	0
440	20240221	130900	42572780	12430	12430	12430	12430	0
441	20240221	130800	42572780	12430	12430	12430	12430	0
442	20240221	130700	42572780	12430	12430	12430	12430	0
443	20240221	130600	42572780	12430	12430	12430	12430	0
444	20240221	130500	42572780	12430	12430	12430	12430	0
445	20240221	130400	42572780	12430	12430	12430	12430	0
446	20240221	130300	42572780	12430	12430	12430	12430	0
447	20240221	130200	42572780	12430	12430	12430	12430	0
448	20240221	130100	42572780	12430	12430	12430	12430	0
449	20240221	130000	42572780	12430	12430	12430	12430	0
450	20240221	125900	42572780	12430	12430	12430	12430	0
451	20240221	125800	42572780	12430	12430	12430	12430	0
452	20240221	125700	42572780	12430	12430	12430	12430	0
453	20240221	125600	42572780	12430	12430	12430	12430	0
454	20240221	125500	42572780	12430	12430	12430	12430	0
455	20240221	125400	42572780	12430	12430	12430	12430	0
456	20240221	125300	42572780	12430	12430	12430	12430	0
457	20240221	125200	42572780	12430	12430	12430	12430	0
458	20240221	125100	42572780	12430	12430	12430	12430	0
459	20240221	125000	42572780	12430	12430	12430	12430	0
460	20240221	124900	42572780	12430	12430	12430	12430	0
461	20240221	124800	42572780	12430	12430	12430	12430	0
462	20240221	124700	42572780	12430	12430	12430	12430	0
463	20240221	124600	42572780	12430	12430	12430	12430	0
464	20240221	124500	42572780	12430	12430	12430	12430	0
465	20240221	124400	42572780	12430	12430	12430	12430	0
466	20240221	124300	42572780	12430	12430	12430	12430	0
467	20240221	124200	42572780	12430	12430	12430	12430	0
468	20240221	124100	42572780	12430	12430	12430	12430	0
469	20240221	124000	42572780	12430	12430	12430	12430	0
470	20240221	123900	42572780	12430	12380	12430	12380	16
471	20240221	123800	42374650	12380	12380	12380	12380	0
472	20240221	123700	42374650	12380	12400	12400	12380	372
473	20240221	123600	37763150	12390	12390	12390	12390	0
474	20240221	123500	37763150	12390	12390	12390	12390	0
475	20240221	123400	37763150	12390	12390	12390	12390	0
476	20240221	123300	37763150	12390	12390	12390	12390	1
477	20240221	123200	37750760	12370	12370	12370	12370	0
478	20240221	123100	37750760	12370	12370	12370	12370	0
479	20240221	123000	37750760	12370	12370	12370	12370	0
480	20240221	122900	37750760	12370	12370	12370	12370	0
481	20240221	122800	37750760	12370	12370	12370	12370	0
482	20240221	122700	37750760	12370	12370	12370	12370	0
483	20240221	122600	37750760	12370	12370	12370	12370	0
484	20240221	122500	37750760	12370	12370	12370	12370	0
485	20240221	122400	37750760	12370	12370	12370	12370	0
486	20240221	122300	37750760	12370	12370	12370	12370	0
487	20240221	122200	37750760	12370	12370	12370	12370	0
488	20240221	122100	37750760	12370	12370	12370	12370	0
489	20240221	122000	37750760	12370	12370	12370	12370	0
490	20240221	121900	37750760	12370	12370	12370	12370	0
491	20240221	121800	37750760	12370	12370	12370	12370	0
492	20240221	121700	37750760	12370	12370	12370	12370	0
493	20240221	121600	37750760	12370	12370	12370	12370	0
494	20240221	121500	37750760	12370	12370	12370	12370	0
495	20240221	121400	37750760	12370	12370	12370	12370	0
496	20240221	121300	37750760	12370	12370	12370	12370	0
497	20240221	121200	37750760	12370	12370	12370	12370	0
498	20240221	121100	37750760	12370	12370	12370	12370	0
499	20240221	121000	37750760	12370	12390	12390	12370	839
500	20240221	120900	27368900	12380	12380	12380	12380	0
501	20240221	120800	27368900	12380	12380	12380	12380	0
502	20240221	120700	27368900	12380	12380	12380	12380	0
503	20240221	120600	27368900	12380	12380	12380	12380	0
504	20240221	120500	27368900	12380	12380	12380	12380	0
505	20240221	120400	27368900	12380	12380	12380	12380	0
506	20240221	120300	27368900	12380	12380	12380	12380	0
507	20240221	120200	27368900	12380	12380	12380	12380	0
508	20240221	120100	27368900	12380	12390	12390	12380	71
509	20240221	120000	26489850	12390	12390	12390	12390	44
510	20240221	115900	25944690	12390	12400	12400	12390	4
511	20240221	115800	25895100	12390	12400	12400	12390	688
512	20240221	115700	17365610	12430	12430	12430	12430	0
513	20240221	115600	17365610	12430	12430	12430	12430	0
514	20240221	115500	17365610	12430	12430	12430	12430	0
515	20240221	115400	17365610	12430	12430	12430	12430	0
516	20240221	115300	17365610	12430	12430	12430	12430	0
517	20240221	115200	17365610	12430	12430	12430	12430	0
518	20240221	115100	17365610	12430	12430	12430	12430	0
519	20240221	115000	17365610	12430	12430	12430	12430	0
520	20240221	114900	17365610	12430	12430	12430	12430	0
521	20240221	114800	17365610	12430	12430	12430	12430	0
522	20240221	114700	17365610	12430	12430	12430	12430	0
523	20240221	114600	17365610	12430	12430	12430	12430	0
524	20240221	114500	17365610	12430	12430	12430	12430	0
525	20240221	114400	17365610	12430	12430	12430	12430	0
526	20240221	114300	17365610	12430	12430	12430	12430	0
527	20240221	114200	17365610	12430	12430	12430	12430	0
528	20240221	114100	17365610	12430	12430	12430	12430	0
529	20240221	114000	17365610	12430	12430	12430	12430	0
530	20240221	113900	17365610	12430	12430	12430	12430	0
531	20240221	113800	17365610	12430	12430	12430	12430	0
532	20240221	113700	17365610	12430	12430	12430	12430	3
533	20240221	113600	17328320	12430	12430	12430	12430	0
534	20240221	113500	17328320	12430	12430	12430	12430	0
535	20240221	113400	17328320	12430	12430	12430	12430	0
536	20240221	113300	17328320	12430	12430	12430	12430	0
537	20240221	113200	17328320	12430	12430	12430	12430	0
538	20240221	113100	17328320	12430	12430	12430	12430	0
539	20240221	113000	17328320	12430	12430	12430	12430	0
540	20240221	112900	17328320	12430	12430	12430	12430	0
541	20240221	112800	17328320	12430	12430	12430	12430	0
542	20240221	112700	17328320	12430	12430	12430	12430	0
543	20240221	112600	17328320	12430	12430	12430	12430	0
544	20240221	112500	17328320	12430	12430	12430	12430	0
545	20240221	112400	17328320	12430	12430	12430	12430	0
546	20240221	112300	17328320	12430	12430	12430	12430	0
547	20240221	112200	17328320	12430	12430	12430	12430	0
548	20240221	112100	17328320	12430	12430	12430	12430	0
549	20240221	112000	17328320	12430	12430	12430	12430	0
550	20240221	111900	17328320	12430	12430	12430	12430	0
551	20240221	111800	17328320	12430	12430	12430	12430	0
552	20240221	111700	17328320	12430	12430	12430	12430	0
553	20240221	111600	17328320	12430	12430	12430	12430	0
554	20240221	111500	17328320	12430	12430	12430	12430	0
555	20240221	111400	17328320	12430	12430	12430	12430	0
556	20240221	111300	17328320	12430	12430	12430	12430	0
557	20240221	111200	17328320	12430	12430	12430	12430	0
558	20240221	111100	17328320	12430	12430	12430	12430	0
559	20240221	111000	17328320	12430	12430	12430	12430	0
560	20240221	110900	17328320	12430	12430	12430	12430	0
561	20240221	110800	17328320	12430	12430	12430	12430	0
562	20240221	110700	17328320	12430	12430	12430	12430	0
563	20240221	110600	17328320	12430	12430	12430	12430	0
564	20240221	110500	17328320	12430	12430	12430	12430	1
565	20240221	110400	17315890	12390	12390	12390	12390	0
566	20240221	110300	17315890	12390	12390	12390	12390	0
567	20240221	110200	17315890	12390	12390	12390	12390	0
568	20240221	110100	17315890	12390	12390	12390	12390	0
569	20240221	110000	17315890	12390	12430	12430	12390	2
570	20240221	105900	17291070	12390	12390	12390	12390	0
571	20240221	105800	17291070	12390	12390	12390	12390	0
572	20240221	105700	17291070	12390	12430	12430	12390	13
573	20240221	105600	17129590	12430	12430	12430	12430	0
574	20240221	105500	17129590	12430	12430	12430	12430	0
575	20240221	105400	17129590	12430	12430	12430	12430	0
576	20240221	105300	17129590	12430	12430	12430	12430	0
577	20240221	105200	17129590	12430	12430	12430	12430	0
578	20240221	105100	17129590	12430	12430	12430	12430	0
579	20240221	105000	17129590	12430	12400	12430	12390	106
580	20240221	104900	15816130	12400	12400	12400	12400	0
581	20240221	104800	15816130	12400	12400	12400	12400	0
582	20240221	104700	15816130	12400	12400	12400	12400	0
583	20240221	104600	15816130	12400	12430	12430	12400	103
584	20240221	104500	14536360	12430	12430	12430	12430	0
585	20240221	104400	14536360	12430	12430	12430	12430	0
586	20240221	104300	14536360	12430	12430	12430	12430	0
587	20240221	104200	14536360	12430	12430	12430	12430	25
588	20240221	104100	14225610	12430	12430	12430	12430	0
589	20240221	104000	14225610	12430	12430	12430	12430	0
590	20240221	103900	14225610	12430	12430	12430	12430	0
591	20240221	103800	14225610	12430	12430	12430	12430	0
592	20240221	103700	14225610	12430	12430	12430	12430	0
593	20240221	103600	14225610	12430	12430	12430	12430	0
594	20240221	103500	14225610	12430	12430	12430	12430	0
595	20240221	103400	14225610	12430	12430	12430	12430	0
596	20240221	103300	14225610	12430	12430	12430	12430	0
597	20240221	103200	14225610	12430	12430	12430	12430	0
598	20240221	103100	14225610	12430	12430	12430	12430	0
599	20240221	103000	14225610	12430	12430	12430	12430	0
600	20240221	102900	14225610	12430	12430	12430	12430	0
601	20240221	102800	14225610	12430	12430	12430	12430	0
602	20240221	102700	14225610	12430	12430	12430	12430	0
603	20240221	102600	14225610	12430	12430	12430	12430	0
604	20240221	102500	14225610	12430	12430	12430	12430	0
605	20240221	102400	14225610	12430	12430	12430	12430	0
606	20240221	102300	14225610	12430	12430	12430	12430	0
607	20240221	102200	14225610	12430	12430	12430	12430	0
608	20240221	102100	14225610	12430	12430	12430	12430	0
609	20240221	102000	14225610	12430	12430	12430	12430	0
610	20240221	101900	14225610	12430	12430	12430	12430	0
611	20240221	101800	14225610	12430	12430	12430	12430	1
612	20240221	101700	14213180	12400	12400	12400	12400	2
613	20240221	101600	14188380	12390	12390	12390	12390	0
614	20240221	101500	14188380	12390	12390	12390	12390	0
615	20240221	101400	14188380	12390	12390	12390	12390	0
616	20240221	101300	14188380	12390	12390	12390	12390	0
617	20240221	101200	14188380	12390	12390	12390	12390	7
618	20240221	101100	14101650	12380	12380	12380	12380	0
619	20240221	101000	14101650	12380	12380	12380	12380	0
620	20240221	100900	14101650	12380	12380	12380	12380	0
621	20240221	100800	14101650	12380	12380	12380	12380	0
622	20240221	100700	14101650	12380	12380	12380	12380	0
623	20240221	100600	14101650	12380	12380	12380	12380	0
624	20240221	100500	14101650	12380	12440	12440	12380	22
625	20240221	100400	13828330	12380	12380	12380	12380	0
626	20240221	100300	13828330	12380	12380	12380	12380	0
627	20240221	100200	13828330	12380	12380	12380	12380	0
628	20240221	100100	13828330	12380	12380	12380	12380	0
629	20240221	100000	13828330	12380	12380	12380	12380	0
630	20240221	095900	13828330	12380	12380	12380	12380	0
631	20240221	095800	13828330	12380	12380	12380	12380	6
632	20240221	095700	13754050	12430	12430	12430	12430	1
633	20240221	095600	13741620	12450	12450	12450	12450	0
634	20240221	095500	13741620	12450	12450	12450	12450	0
635	20240221	095400	13741620	12450	12450	12450	12450	0
636	20240221	095300	13741620	12450	12450	12450	12450	0
637	20240221	095200	13741620	12450	12450	12450	12450	0
638	20240221	095100	13741620	12450	12450	12450	12450	0
639	20240221	095000	13741620	12450	12450	12450	12450	21
640	20240221	094900	13480170	12450	12450	12450	12450	37
641	20240221	094800	13019520	12450	12450	12450	12450	0
642	20240221	094700	13019520	12450	12450	12450	12450	0
643	20240221	094600	13019520	12450	12450	12450	12450	16
644	20240221	094500	12820320	12360	12370	12370	12360	276
645	20240221	094400	9408590	12460	12460	12460	12460	0
646	20240221	094300	9408590	12460	12460	12460	12460	0
647	20240221	094200	9408590	12460	12460	12460	12460	0
648	20240221	094100	9408590	12460	12460	12460	12460	0
649	20240221	094000	9408590	12460	12460	12460	12460	1
650	20240221	093900	9396130	12370	12370	12370	12370	0
651	20240221	093800	9396130	12370	12370	12370	12370	0
652	20240221	093700	9396130	12370	12370	12370	12370	0
653	20240221	093600	9396130	12370	12370	12370	12370	0
654	20240221	093500	9396130	12370	12370	12370	12370	1
655	20240221	093400	9383760	12360	12360	12360	12360	0
656	20240221	093300	9383760	12360	12360	12360	12360	0
657	20240221	093200	9383760	12360	12360	12360	12360	0
658	20240221	093100	9383760	12360	12360	12360	12360	0
659	20240221	093000	9383760	12360	12360	12360	12360	0
660	20240221	092900	9383760	12360	12360	12360	12360	0
661	20240221	092800	9383760	12360	12360	12360	12360	0
662	20240221	092700	9383760	12360	12470	12470	12360	315
663	20240221	092600	5463580	12470	12470	12470	12470	0
664	20240221	092500	5463580	12470	12470	12470	12470	0
665	20240221	092400	5463580	12470	12470	12470	12470	0
666	20240221	092300	5463580	12470	12470	12470	12470	32
667	20240221	092200	5064540	12470	12470	12470	12470	0
668	20240221	092100	5064540	12470	12470	12470	12470	0
669	20240221	092000	5064540	12470	12510	12510	12470	12
670	20240221	091900	4914500	12510	12510	12510	12510	0
671	20240221	091800	4914500	12510	12510	12510	12510	0
672	20240221	091700	4914500	12510	12510	12510	12510	0
673	20240221	091600	4914500	12510	12510	12510	12510	1
674	20240221	091500	4901990	12470	12470	12470	12470	0
675	20240221	091400	4901990	12470	12470	12470	12470	0
676	20240221	091300	4901990	12470	12470	12470	12470	0
677	20240221	091200	4901990	12470	12470	12470	12470	0
678	20240221	091100	4901990	12470	12470	12470	12470	78
679	20240221	091000	3929330	12520	12520	12520	12520	0
680	20240221	090900	3929330	12520	12520	12520	12520	0
681	20240221	090800	3929330	12520	12520	12520	12520	0
682	20240221	090700	3929330	12520	12520	12520	12520	0
683	20240221	090600	3929330	12520	12520	12520	12520	3
684	20240221	090500	3891770	12520	12520	12520	12520	1
685	20240221	090400	3879250	12480	12480	12480	12480	1
686	20240221	090300	3866770	12470	12470	12470	12470	195
687	20240221	090200	1435120	12470	12480	12480	12470	92
688	20240221	090100	287010	12480	12480	12480	12480	20
689	20240221	090000	37410	12480	12450	12480	12450	3