KissMeData/094800/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	195500	129950335	4145	4145	4145	4145	1
3	20240221	195400	129950335	4145	4145	4145	4145	0
4	20240221	195300	129950335	4145	4145	4145	4145	0
5	20240221	195200	129950335	4145	4145	4145	4145	0
6	20240221	195100	129950335	4145	4145	4145	4145	0
7	20240221	195000	129950335	4145	4145	4145	4145	0
8	20240221	194900	129950335	4145	4145	4145	4145	0
9	20240221	194800	129950335	4145	4145	4145	4145	0
10	20240221	194700	129950335	4145	4145	4145	4145	0
11	20240221	194600	129950335	4145	4145	4145	4145	0
12	20240221	194500	129950335	4145	4145	4145	4145	0
13	20240221	194400	129950335	4145	4145	4145	4145	0
14	20240221	194300	129950335	4145	4145	4145	4145	0
15	20240221	194200	129950335	4145	4145	4145	4145	0
16	20240221	194100	129950335	4145	4145	4145	4145	0
17	20240221	194000	129950335	4145	4145	4145	4145	0
18	20240221	193900	129950335	4145	4145	4145	4145	0
19	20240221	193800	129950335	4145	4145	4145	4145	0
20	20240221	193700	129950335	4145	4145	4145	4145	0
21	20240221	193600	129950335	4145	4145	4145	4145	0
22	20240221	193500	129950335	4145	4145	4145	4145	0
23	20240221	193400	129950335	4145	4145	4145	4145	0
24	20240221	193300	129950335	4145	4145	4145	4145	0
25	20240221	193200	129950335	4145	4145	4145	4145	0
26	20240221	193100	129950335	4145	4145	4145	4145	0
27	20240221	193000	129950335	4145	4145	4145	4145	0
28	20240221	192900	129950335	4145	4145	4145	4145	0
29	20240221	192800	129950335	4145	4145	4145	4145	0
30	20240221	192700	129950335	4145	4145	4145	4145	0
31	20240221	192600	129950335	4145	4145	4145	4145	0
32	20240221	192500	129950335	4145	4145	4145	4145	1
33	20240221	192400	129950335	4145	4145	4145	4145	0
34	20240221	192300	129950335	4145	4145	4145	4145	0
35	20240221	192200	129950335	4145	4145	4145	4145	0
36	20240221	192100	129950335	4145	4145	4145	4145	0
37	20240221	192000	129950335	4145	4145	4145	4145	0
38	20240221	191900	129950335	4145	4145	4145	4145	0
39	20240221	191800	129950335	4145	4145	4145	4145	0
40	20240221	191700	129950335	4145	4145	4145	4145	0
41	20240221	191600	129950335	4145	4145	4145	4145	0
42	20240221	191500	129950335	4145	4145	4145	4145	0
43	20240221	191400	129950335	4145	4145	4145	4145	0
44	20240221	191300	129950335	4145	4145	4145	4145	0
45	20240221	191200	129950335	4145	4145	4145	4145	0
46	20240221	191100	129950335	4145	4145	4145	4145	0
47	20240221	191000	129950335	4145	4145	4145	4145	0
48	20240221	190900	129950335	4145	4145	4145	4145	0
49	20240221	190800	129950335	4145	4145	4145	4145	0
50	20240221	190700	129950335	4145	4145	4145	4145	0
51	20240221	190600	129950335	4145	4145	4145	4145	0
52	20240221	190500	129950335	4145	4145	4145	4145	0
53	20240221	190400	129950335	4145	4145	4145	4145	0
54	20240221	190300	129950335	4145	4145	4145	4145	0
55	20240221	190200	129950335	4145	4145	4145	4145	0
56	20240221	190100	129950335	4145	4145	4145	4145	0
57	20240221	190000	129950335	4145	4145	4145	4145	0
58	20240221	185900	129950335	4145	4145	4145	4145	0
59	20240221	185800	129950335	4145	4145	4145	4145	0
60	20240221	185700	129950335	4145	4145	4145	4145	0
61	20240221	185600	129950335	4145	4145	4145	4145	0
62	20240221	185500	129950335	4145	4145	4145	4145	1
63	20240221	185400	129950335	4145	4145	4145	4145	0
64	20240221	185300	129950335	4145	4145	4145	4145	0
65	20240221	185200	129950335	4145	4145	4145	4145	0
66	20240221	185100	129950335	4145	4145	4145	4145	0
67	20240221	185000	129950335	4145	4145	4145	4145	0
68	20240221	184900	129950335	4145	4145	4145	4145	0
69	20240221	184800	129950335	4145	4145	4145	4145	0
70	20240221	184700	129950335	4145	4145	4145	4145	0
71	20240221	184600	129950335	4145	4145	4145	4145	0
72	20240221	184500	129950335	4145	4145	4145	4145	0
73	20240221	184400	129950335	4145	4145	4145	4145	0
74	20240221	184300	129950335	4145	4145	4145	4145	0
75	20240221	184200	129950335	4145	4145	4145	4145	0
76	20240221	184100	129950335	4145	4145	4145	4145	0
77	20240221	184000	129950335	4145	4145	4145	4145	0
78	20240221	183900	129950335	4145	4145	4145	4145	0
79	20240221	183800	129950335	4145	4145	4145	4145	0
80	20240221	183700	129950335	4145	4145	4145	4145	0
81	20240221	183600	129950335	4145	4145	4145	4145	0
82	20240221	183500	129950335	4145	4145	4145	4145	0
83	20240221	183400	129950335	4145	4145	4145	4145	0
84	20240221	183300	129950335	4145	4145	4145	4145	0
85	20240221	183200	129950335	4145	4145	4145	4145	0
86	20240221	183100	129950335	4145	4145	4145	4145	0
87	20240221	183000	129950335	4145	4145	4145	4145	0
88	20240221	182900	129950335	4145	4145	4145	4145	0
89	20240221	182800	129950335	4145	4145	4145	4145	0
90	20240221	182700	129950335	4145	4145	4145	4145	0
91	20240221	182600	129950335	4145	4145	4145	4145	0
92	20240221	182500	129950335	4145	4145	4145	4145	1
93	20240221	182400	129950335	4145	4145	4145	4145	0
94	20240221	182300	129950335	4145	4145	4145	4145	0
95	20240221	182200	129950335	4145	4145	4145	4145	0
96	20240221	182100	129950335	4145	4145	4145	4145	0
97	20240221	182000	129950335	4145	4145	4145	4145	0
98	20240221	181900	129950335	4145	4145	4145	4145	0
99	20240221	181800	129950335	4145	4145	4145	4145	0
100	20240221	181700	129950335	4145	4145	4145	4145	0
101	20240221	181600	129950335	4145	4145	4145	4145	0
102	20240221	181500	129950335	4145	4145	4145	4145	0
103	20240221	181400	129950335	4145	4145	4145	4145	0
104	20240221	181300	129950335	4145	4145	4145	4145	0
105	20240221	181200	129950335	4145	4145	4145	4145	0
106	20240221	181100	129950335	4145	4145	4145	4145	0
107	20240221	181000	129950335	4145	4145	4145	4145	0
108	20240221	180900	129950335	4145	4145	4145	4145	0
109	20240221	180800	129950335	4145	4145	4145	4145	0
110	20240221	180700	129950335	4145	4145	4145	4145	0
111	20240221	180600	129950335	4145	4145	4145	4145	0
112	20240221	180500	129950335	4145	4145	4145	4145	0
113	20240221	180400	129950335	4145	4145	4145	4145	0
114	20240221	180300	129950335	4145	4145	4145	4145	0
115	20240221	180200	129950335	4145	4145	4145	4145	0
116	20240221	180100	129950335	4145	4145	4145	4145	0
117	20240221	180000	129950335	4145	4145	4145	4145	0
118	20240221	175900	129950335	4145	4145	4145	4145	0
119	20240221	175800	129950335	4145	4145	4145	4145	0
120	20240221	175700	129950335	4145	4145	4145	4145	0
121	20240221	175600	129950335	4145	4145	4145	4145	0
122	20240221	175500	129950335	4145	4145	4145	4145	1
123	20240221	175400	129950335	4145	4145	4145	4145	0
124	20240221	175300	129950335	4145	4145	4145	4145	0
125	20240221	175200	129950335	4145	4145	4145	4145	0
126	20240221	175100	129950335	4145	4145	4145	4145	0
127	20240221	175000	129950335	4145	4145	4145	4145	0
128	20240221	174900	129950335	4145	4145	4145	4145	0
129	20240221	174800	129950335	4145	4145	4145	4145	0
130	20240221	174700	129950335	4145	4145	4145	4145	0
131	20240221	174600	129950335	4145	4145	4145	4145	0
132	20240221	174500	129950335	4145	4145	4145	4145	0
133	20240221	174400	129950335	4145	4145	4145	4145	0
134	20240221	174300	129950335	4145	4145	4145	4145	0
135	20240221	174200	129950335	4145	4145	4145	4145	0
136	20240221	174100	129950335	4145	4145	4145	4145	0
137	20240221	174000	129950335	4145	4145	4145	4145	0
138	20240221	173900	129950335	4145	4145	4145	4145	0
139	20240221	173800	129950335	4145	4145	4145	4145	0
140	20240221	173700	129950335	4145	4145	4145	4145	0
141	20240221	173600	129950335	4145	4145	4145	4145	0
142	20240221	173500	129950335	4145	4145	4145	4145	0
143	20240221	173400	129950335	4145	4145	4145	4145	0
144	20240221	173300	129950335	4145	4145	4145	4145	0
145	20240221	173200	129950335	4145	4145	4145	4145	0
146	20240221	173100	129950335	4145	4145	4145	4145	0
147	20240221	173000	129950335	4145	4145	4145	4145	0
148	20240221	172900	129950335	4145	4145	4145	4145	0
149	20240221	172800	129950335	4145	4145	4145	4145	0
150	20240221	172700	129950335	4145	4145	4145	4145	0
151	20240221	172600	129950335	4145	4145	4145	4145	0
152	20240221	172500	129950335	4145	4145	4145	4145	1
153	20240221	172400	129950335	4145	4145	4145	4145	0
154	20240221	172300	129950335	4145	4145	4145	4145	0
155	20240221	172200	129950335	4145	4145	4145	4145	0
156	20240221	172100	129950335	4145	4145	4145	4145	0
157	20240221	172000	129950335	4145	4145	4145	4145	0
158	20240221	171900	129950335	4145	4145	4145	4145	0
159	20240221	171800	129950335	4145	4145	4145	4145	0
160	20240221	171700	129950335	4145	4145	4145	4145	0
161	20240221	171600	129950335	4145	4145	4145	4145	0
162	20240221	171500	129950335	4145	4145	4145	4145	0
163	20240221	171400	129950335	4145	4145	4145	4145	0
164	20240221	171300	129950335	4145	4145	4145	4145	0
165	20240221	171200	129950335	4145	4145	4145	4145	0
166	20240221	171100	129950335	4145	4145	4145	4145	0
167	20240221	171000	129950335	4145	4145	4145	4145	0
168	20240221	170900	129950335	4145	4145	4145	4145	0
169	20240221	170800	129950335	4145	4145	4145	4145	0
170	20240221	170700	129950335	4145	4145	4145	4145	0
171	20240221	170600	129950335	4145	4145	4145	4145	0
172	20240221	170500	129950335	4145	4145	4145	4145	0
173	20240221	170400	129950335	4145	4145	4145	4145	0
174	20240221	170300	129950335	4145	4145	4145	4145	0
175	20240221	170200	129950335	4145	4145	4145	4145	0
176	20240221	170100	129950335	4145	4145	4145	4145	0
177	20240221	170000	129950335	4145	4145	4145	4145	0
178	20240221	165900	129950335	4145	4145	4145	4145	0
179	20240221	165800	129950335	4145	4145	4145	4145	0
180	20240221	165700	129950335	4145	4145	4145	4145	0
181	20240221	165600	129950335	4145	4145	4145	4145	0
182	20240221	165500	129950335	4145	4145	4145	4145	1
183	20240221	165400	129950335	4145	4145	4145	4145	0
184	20240221	165300	129950335	4145	4145	4145	4145	0
185	20240221	165200	129950335	4145	4145	4145	4145	0
186	20240221	165100	129950335	4145	4145	4145	4145	0
187	20240221	165000	129950335	4145	4145	4145	4145	0
188	20240221	164900	129950335	4145	4145	4145	4145	0
189	20240221	164800	129950335	4145	4145	4145	4145	0
190	20240221	164700	129950335	4145	4145	4145	4145	0
191	20240221	164600	129950335	4145	4145	4145	4145	0
192	20240221	164500	129950335	4145	4145	4145	4145	0
193	20240221	164400	129950335	4145	4145	4145	4145	0
194	20240221	164300	129950335	4145	4145	4145	4145	0
195	20240221	164200	129950335	4145	4145	4145	4145	0
196	20240221	164100	129950335	4145	4145	4145	4145	0
197	20240221	164000	129950335	4145	4145	4145	4145	0
198	20240221	163900	129950335	4145	4145	4145	4145	0
199	20240221	163800	129950335	4145	4145	4145	4145	0
200	20240221	163700	129950335	4145	4145	4145	4145	0
201	20240221	163600	129950335	4145	4145	4145	4145	0
202	20240221	163500	129950335	4145	4145	4145	4145	0
203	20240221	163400	129950335	4145	4145	4145	4145	0
204	20240221	163300	129950335	4145	4145	4145	4145	0
205	20240221	163200	129950335	4145	4145	4145	4145	0
206	20240221	163100	129950335	4145	4145	4145	4145	0
207	20240221	163000	129950335	4145	4145	4145	4145	0
208	20240221	162900	129950335	4145	4145	4145	4145	0
209	20240221	162800	129950335	4145	4145	4145	4145	0
210	20240221	162700	129950335	4145	4145	4145	4145	0
211	20240221	162600	129950335	4145	4145	4145	4145	0
212	20240221	162500	129950335	4145	4145	4145	4145	1
213	20240221	162400	129950335	4145	4145	4145	4145	0
214	20240221	162300	129950335	4145	4145	4145	4145	0
215	20240221	162200	129950335	4145	4145	4145	4145	0
216	20240221	162100	129950335	4145	4145	4145	4145	0
217	20240221	162000	129950335	4145	4145	4145	4145	0
218	20240221	161900	129950335	4145	4145	4145	4145	0
219	20240221	161800	129950335	4145	4145	4145	4145	0
220	20240221	161700	129950335	4145	4145	4145	4145	0
221	20240221	161600	129950335	4145	4145	4145	4145	0
222	20240221	161500	129950335	4145	4145	4145	4145	0
223	20240221	161400	129950335	4145	4145	4145	4145	0
224	20240221	161300	129950335	4145	4145	4145	4145	0
225	20240221	161200	129950335	4145	4145	4145	4145	0
226	20240221	161100	129950335	4145	4145	4145	4145	0
227	20240221	161000	129950335	4145	4145	4145	4145	0
228	20240221	160900	129950335	4145	4145	4145	4145	0
229	20240221	160800	129950335	4145	4145	4145	4145	0
230	20240221	160700	129950335	4145	4145	4145	4145	0
231	20240221	160600	129950335	4145	4145	4145	4145	0
232	20240221	160500	129950335	4145	4145	4145	4145	0
233	20240221	160400	129950335	4145	4145	4145	4145	0
234	20240221	160300	129950335	4145	4145	4145	4145	0
235	20240221	160200	129950335	4145	4145	4145	4145	0
236	20240221	160100	129950335	4145	4145	4145	4145	0
237	20240221	160000	129950335	4145	4145	4145	4145	0
238	20240221	155900	129950335	4145	4145	4145	4145	0
239	20240221	155800	129950335	4145	4145	4145	4145	0
240	20240221	155700	129950335	4145	4145	4145	4145	0
241	20240221	155600	129950335	4145	4145	4145	4145	0
242	20240221	155500	129950335	4145	4145	4145	4145	1
243	20240221	155400	129950335	4145	4145	4145	4145	0
244	20240221	155300	129950335	4145	4145	4145	4145	0
245	20240221	155200	129950335	4145	4145	4145	4145	0
246	20240221	155100	129950335	4145	4145	4145	4145	0
247	20240221	155000	129950335	4145	4145	4145	4145	0
248	20240221	154900	129950335	4145	4145	4145	4145	0
249	20240221	154800	129950335	4145	4145	4145	4145	0
250	20240221	154700	129950335	4145	4145	4145	4145	0
251	20240221	154600	129950335	4145	4145	4145	4145	0
252	20240221	154500	129950335	4145	4145	4145	4145	0
253	20240221	154400	129950335	4145	4145	4145	4145	0
254	20240221	154300	129950335	4145	4145	4145	4145	0
255	20240221	154200	129950335	4145	4145	4145	4145	0
256	20240221	154100	129950335	4145	4145	4145	4145	0
257	20240221	154000	129950335	4145	4145	4145	4145	0
258	20240221	153900	129950335	4145	4145	4145	4145	0
259	20240221	153800	129950335	4145	4145	4145	4145	0
260	20240221	153700	129950335	4145	4145	4145	4145	0
261	20240221	153600	129950335	4145	4145	4145	4145	0
262	20240221	153500	129950335	4145	4145	4145	4145	0
263	20240221	153400	129950335	4145	4145	4145	4145	0
264	20240221	153300	129950335	4145	4145	4145	4145	0
265	20240221	153200	129950335	4145	4145	4145	4145	0
266	20240221	153100	129950335	4145	4145	4145	4145	0
267	20240221	153000	129950335	4145	4145	4145	4145	1
268	20240221	152900	129946190	4130	4130	4130	4130	0
269	20240221	152800	129946190	4130	4130	4130	4130	0
270	20240221	152700	129946190	4130	4130	4130	4130	0
271	20240221	152600	129946190	4130	4130	4130	4130	0
272	20240221	152500	129946190	4130	4130	4130	4130	0
273	20240221	152400	129946190	4130	4130	4130	4130	0
274	20240221	152300	129946190	4130	4130	4130	4130	0
275	20240221	152200	129946190	4130	4130	4130	4130	0
276	20240221	152100	129946190	4130	4130	4130	4130	0
277	20240221	152000	129946190	4130	4130	4130	4130	0
278	20240221	151900	129946190	4130	4130	4130	4130	0
279	20240221	151800	129946190	4130	4130	4130	4130	0
280	20240221	151700	129946190	4130	4130	4130	4130	0
281	20240221	151600	129946190	4130	4130	4130	4130	0
282	20240221	151500	129946190	4130	4130	4130	4130	0
283	20240221	151400	129946190	4130	4130	4130	4130	0
284	20240221	151300	129946190	4130	4130	4130	4130	0
285	20240221	151200	129946190	4130	4130	4130	4130	0
286	20240221	151100	129946190	4130	4130	4130	4130	0
287	20240221	151000	129946190	4130	4130	4130	4130	0
288	20240221	150900	129946190	4130	4130	4130	4130	0
289	20240221	150800	129946190	4130	4130	4130	4130	0
290	20240221	150700	129946190	4130	4130	4130	4130	0
291	20240221	150600	129946190	4130	4130	4130	4130	0
292	20240221	150500	129946190	4130	4130	4130	4130	0
293	20240221	150400	129946190	4130	4130	4130	4130	0
294	20240221	150300	129946190	4130	4130	4130	4130	3
295	20240221	150200	129933800	4135	4135	4135	4135	0
296	20240221	150100	129933800	4135	4135	4135	4135	0
297	20240221	150000	129933800	4135	4135	4135	4135	2
298	20240221	145900	129925530	4140	4140	4140	4140	10
299	20240221	145800	129884130	4130	4130	4130	4130	0
300	20240221	145700	129884130	4130	4130	4130	4130	0
301	20240221	145600	129884130	4130	4130	4130	4130	0
302	20240221	145500	129884130	4130	4130	4130	4130	0
303	20240221	145400	129884130	4130	4130	4130	4130	0
304	20240221	145300	129884130	4130	4130	4130	4130	0
305	20240221	145200	129884130	4130	4130	4130	4130	0
306	20240221	145100	129884130	4130	4130	4130	4130	0
307	20240221	145000	129884130	4130	4130	4130	4130	0
308	20240221	144900	129884130	4130	4130	4130	4130	0
309	20240221	144800	129884130	4130	4130	4130	4130	0
310	20240221	144700	129884130	4130	4130	4130	4130	0
311	20240221	144600	129884130	4130	4130	4130	4130	0
312	20240221	144500	129884130	4130	4130	4130	4130	0
313	20240221	144400	129884130	4130	4130	4130	4130	0
314	20240221	144300	129884130	4130	4130	4130	4130	0
315	20240221	144200	129884130	4130	4130	4130	4130	0
316	20240221	144100	129884130	4130	4130	4130	4130	0
317	20240221	144000	129884130	4130	4130	4130	4130	0
318	20240221	143900	129884130	4130	4130	4130	4130	0
319	20240221	143800	129884130	4130	4130	4130	4130	0
320	20240221	143700	129884130	4130	4130	4130	4130	0
321	20240221	143600	129884130	4130	4130	4130	4130	0
322	20240221	143500	129884130	4130	4130	4130	4130	0
323	20240221	143400	129884130	4130	4130	4130	4130	0
324	20240221	143300	129884130	4130	4130	4130	4130	0
325	20240221	143200	129884130	4130	4130	4130	4130	0
326	20240221	143100	129884130	4130	4130	4130	4130	2000
327	20240221	143000	121624130	4130	4130	4130	4130	0
328	20240221	142900	121624130	4130	4130	4130	4130	0
329	20240221	142800	121624130	4130	4130	4130	4130	0
330	20240221	142700	121624130	4130	4130	4130	4130	0
331	20240221	142600	121624130	4130	4130	4130	4130	0
332	20240221	142500	121624130	4130	4130	4130	4130	0
333	20240221	142400	121624130	4130	4130	4130	4130	0
334	20240221	142300	121624130	4130	4130	4130	4130	0
335	20240221	142200	121624130	4130	4130	4130	4130	0
336	20240221	142100	121624130	4130	4130	4130	4130	0
337	20240221	142000	121624130	4130	4130	4130	4130	0
338	20240221	141900	121624130	4130	4130	4130	4130	0
339	20240221	141800	121624130	4130	4130	4130	4130	0
340	20240221	141700	121624130	4130	4130	4130	4130	0
341	20240221	141600	121624130	4130	4130	4130	4130	0
342	20240221	141500	121624130	4130	4130	4130	4130	0
343	20240221	141400	121624130	4130	4130	4130	4130	0
344	20240221	141300	121624130	4130	4130	4130	4130	0
345	20240221	141200	121624130	4130	4130	4130	4130	0
346	20240221	141100	121624130	4130	4130	4130	4130	0
347	20240221	141000	121624130	4130	4130	4130	4130	0
348	20240221	140900	121624130	4130	4130	4130	4130	0
349	20240221	140800	121624130	4130	4130	4130	4130	0
350	20240221	140700	121624130	4130	4130	4130	4130	0
351	20240221	140600	121624130	4130	4130	4130	4130	0
352	20240221	140500	121624130	4130	4130	4130	4130	0
353	20240221	140400	121624130	4130	4130	4130	4130	0
354	20240221	140300	121624130	4130	4130	4130	4130	2
355	20240221	140200	121615870	4125	4125	4125	4125	182
356	20240221	140100	120865120	4130	4130	4130	4130	0
357	20240221	140000	120865120	4130	4130	4130	4130	0
358	20240221	135900	120865120	4130	4130	4130	4130	0
359	20240221	135800	120865120	4130	4130	4130	4130	0
360	20240221	135700	120865120	4130	4130	4130	4130	0
361	20240221	135600	120865120	4130	4130	4130	4130	0
362	20240221	135500	120865120	4130	4130	4130	4130	0
363	20240221	135400	120865120	4130	4130	4130	4130	0
364	20240221	135300	120865120	4130	4130	4130	4130	0
365	20240221	135200	120865120	4130	4130	4130	4130	0
366	20240221	135100	120865120	4130	4130	4130	4130	0
367	20240221	135000	120865120	4130	4130	4130	4130	0
368	20240221	134900	120865120	4130	4130	4130	4130	103
369	20240221	134800	120439730	4130	4130	4130	4130	0
370	20240221	134700	120439730	4130	4135	4135	4130	3579
371	20240221	134600	105648460	4130	4130	4130	4130	0
372	20240221	134500	105648460	4130	4130	4130	4130	0
373	20240221	134400	105648460	4130	4130	4130	4130	0
374	20240221	134300	105648460	4130	4130	4130	4130	0
375	20240221	134200	105648460	4130	4130	4130	4130	0
376	20240221	134100	105648460	4130	4130	4130	4130	0
377	20240221	134000	105648460	4130	4130	4130	4130	0
378	20240221	133900	105648460	4130	4130	4130	4130	0
379	20240221	133800	105648460	4130	4130	4130	4130	0
380	20240221	133700	105648460	4130	4130	4130	4130	0
381	20240221	133600	105648460	4130	4130	4130	4130	0
382	20240221	133500	105648460	4130	4130	4130	4130	0
383	20240221	133400	105648460	4130	4130	4130	4130	0
384	20240221	133300	105648460	4130	4135	4135	4130	597
385	20240221	133200	103181805	4135	4135	4135	4135	0
386	20240221	133100	103181805	4135	4135	4135	4135	0
387	20240221	133000	103181805	4135	4135	4135	4135	0
388	20240221	132900	103181805	4135	4135	4135	4135	0
389	20240221	132800	103181805	4135	4135	4135	4135	0
390	20240221	132700	103181805	4135	4135	4135	4135	0
391	20240221	132600	103181805	4135	4135	4135	4135	0
392	20240221	132500	103181805	4135	4135	4135	4135	0
393	20240221	132400	103181805	4135	4135	4135	4135	0
394	20240221	132300	103181805	4135	4135	4135	4135	0
395	20240221	132200	103181805	4135	4135	4135	4135	0
396	20240221	132100	103181805	4135	4135	4135	4135	0
397	20240221	132000	103181805	4135	4135	4135	4135	0
398	20240221	131900	103181805	4135	4135	4135	4135	0
399	20240221	131800	103181805	4135	4135	4135	4135	0
400	20240221	131700	103181805	4135	4135	4135	4135	155
401	20240221	131600	102540880	4135	4135	4135	4135	0
402	20240221	131500	102540880	4135	4135	4135	4135	0
403	20240221	131400	102540880	4135	4135	4135	4135	0
404	20240221	131300	102540880	4135	4135	4135	4135	0
405	20240221	131200	102540880	4135	4135	4135	4135	0
406	20240221	131100	102540880	4135	4135	4135	4135	0
407	20240221	131000	102540880	4135	4135	4135	4135	0
408	20240221	130900	102540880	4135	4135	4135	4135	0
409	20240221	130800	102540880	4135	4135	4135	4135	0
410	20240221	130700	102540880	4135	4135	4135	4135	0
411	20240221	130600	102540880	4135	4135	4135	4135	0
412	20240221	130500	102540880	4135	4135	4135	4135	0
413	20240221	130400	102540880	4135	4135	4135	4135	0
414	20240221	130300	102540880	4135	4135	4135	4135	0
415	20240221	130200	102540880	4135	4135	4135	4135	0
416	20240221	130100	102540880	4135	4135	4135	4135	0
417	20240221	130000	102540880	4135	4135	4135	4135	0
418	20240221	125900	102540880	4135	4135	4135	4135	0
419	20240221	125800	102540880	4135	4135	4135	4135	0
420	20240221	125700	102540880	4135	4135	4135	4135	0
421	20240221	125600	102540880	4135	4135	4135	4135	0
422	20240221	125500	102540880	4135	4135	4135	4135	0
423	20240221	125400	102540880	4135	4135	4135	4135	0
424	20240221	125300	102540880	4135	4135	4135	4135	0
425	20240221	125200	102540880	4135	4135	4135	4135	0
426	20240221	125100	102540880	4135	4135	4135	4135	0
427	20240221	125000	102540880	4135	4135	4135	4135	0
428	20240221	124900	102540880	4135	4135	4135	4135	0
429	20240221	124800	102540880	4135	4135	4135	4135	0
430	20240221	124700	102540880	4135	4135	4135	4135	0
431	20240221	124600	102540880	4135	4135	4135	4135	0
432	20240221	124500	102540880	4135	4135	4135	4135	0
433	20240221	124400	102540880	4135	4135	4135	4135	0
434	20240221	124300	102540880	4135	4135	4135	4135	0
435	20240221	124200	102540880	4135	4135	4135	4135	0
436	20240221	124100	102540880	4135	4135	4135	4135	0
437	20240221	124000	102540880	4135	4135	4135	4135	0
438	20240221	123900	102540880	4135	4135	4135	4135	0
439	20240221	123800	102540880	4135	4135	4135	4135	0
440	20240221	123700	102540880	4135	4135	4135	4135	0
441	20240221	123600	102540880	4135	4135	4135	4135	0
442	20240221	123500	102540880	4135	4135	4135	4135	0
443	20240221	123400	102540880	4135	4135	4135	4135	0
444	20240221	123300	102540880	4135	4135	4135	4135	0
445	20240221	123200	102540880	4135	4135	4135	4135	0
446	20240221	123100	102540880	4135	4135	4135	4135	0
447	20240221	123000	102540880	4135	4135	4135	4135	0
448	20240221	122900	102540880	4135	4135	4135	4135	0
449	20240221	122800	102540880	4135	4135	4135	4135	0
450	20240221	122700	102540880	4135	4135	4135	4135	0
451	20240221	122600	102540880	4135	4135	4135	4135	0
452	20240221	122500	102540880	4135	4135	4135	4135	0
453	20240221	122400	102540880	4135	4135	4135	4135	0
454	20240221	122300	102540880	4135	4135	4135	4135	0
455	20240221	122200	102540880	4135	4135	4135	4135	0
456	20240221	122100	102540880	4135	4135	4135	4135	0
457	20240221	122000	102540880	4135	4135	4135	4135	0
458	20240221	121900	102540880	4135	4135	4135	4135	0
459	20240221	121800	102540880	4135	4135	4135	4135	0
460	20240221	121700	102540880	4135	4135	4135	4135	0
461	20240221	121600	102540880	4135	4135	4135	4135	0
462	20240221	121500	102540880	4135	4135	4135	4135	0
463	20240221	121400	102540880	4135	4135	4135	4135	0
464	20240221	121300	102540880	4135	4135	4135	4135	0
465	20240221	121200	102540880	4135	4135	4135	4135	0
466	20240221	121100	102540880	4135	4135	4135	4135	0
467	20240221	121000	102540880	4135	4135	4135	4135	0
468	20240221	120900	102540880	4135	4135	4135	4135	0
469	20240221	120800	102540880	4135	4135	4135	4135	0
470	20240221	120700	102540880	4135	4135	4135	4135	0
471	20240221	120600	102540880	4135	4135	4135	4135	0
472	20240221	120500	102540880	4135	4135	4135	4135	0
473	20240221	120400	102540880	4135	4135	4135	4135	0
474	20240221	120300	102540880	4135	4135	4135	4135	0
475	20240221	120200	102540880	4135	4135	4135	4135	0
476	20240221	120100	102540880	4135	4135	4135	4135	0
477	20240221	120000	102540880	4135	4135	4135	4135	0
478	20240221	115900	102540880	4135	4135	4135	4135	0
479	20240221	115800	102540880	4135	4135	4135	4135	0
480	20240221	115700	102540880	4135	4135	4135	4135	0
481	20240221	115600	102540880	4135	4135	4135	4135	0
482	20240221	115500	102540880	4135	4135	4135	4135	0
483	20240221	115400	102540880	4135	4135	4135	4135	0
484	20240221	115300	102540880	4135	4135	4135	4135	0
485	20240221	115200	102540880	4135	4135	4135	4135	7100
486	20240221	115100	73182380	4130	4130	4130	4130	0
487	20240221	115000	73182380	4130	4130	4130	4130	0
488	20240221	114900	73182380	4130	4130	4130	4130	0
489	20240221	114800	73182380	4130	4130	4130	4130	0
490	20240221	114700	73182380	4130	4130	4130	4130	0
491	20240221	114600	73182380	4130	4130	4130	4130	0
492	20240221	114500	73182380	4130	4130	4130	4130	0
493	20240221	114400	73182380	4130	4130	4130	4130	0
494	20240221	114300	73182380	4130	4130	4130	4130	0
495	20240221	114200	73182380	4130	4130	4130	4130	0
496	20240221	114100	73182380	4130	4130	4130	4130	0
497	20240221	114000	73182380	4130	4130	4130	4130	0
498	20240221	113900	73182380	4130	4130	4130	4130	3990
499	20240221	113800	56703680	4130	4130	4130	4130	0
500	20240221	113700	56703680	4130	4130	4130	4130	0
501	20240221	113600	56703680	4130	4130	4130	4130	0
502	20240221	113500	56703680	4130	4130	4130	4130	0
503	20240221	113400	56703680	4130	4130	4130	4130	0
504	20240221	113300	56703680	4130	4130	4130	4130	0
505	20240221	113200	56703680	4130	4130	4130	4130	0
506	20240221	113100	56703680	4130	4130	4130	4130	0
507	20240221	113000	56703680	4130	4130	4130	4130	0
508	20240221	112900	56703680	4130	4130	4130	4130	0
509	20240221	112800	56703680	4130	4130	4130	4130	0
510	20240221	112700	56703680	4130	4130	4130	4130	0
511	20240221	112600	56703680	4130	4130	4130	4130	0
512	20240221	112500	56703680	4130	4130	4130	4130	0
513	20240221	112400	56703680	4130	4130	4130	4130	0
514	20240221	112300	56703680	4130	4130	4130	4130	0
515	20240221	112200	56703680	4130	4130	4130	4130	0
516	20240221	112100	56703680	4130	4130	4130	4130	0
517	20240221	112000	56703680	4130	4130	4130	4130	0
518	20240221	111900	56703680	4130	4130	4130	4130	0
519	20240221	111800	56703680	4130	4130	4130	4130	0
520	20240221	111700	56703680	4130	4130	4130	4130	0
521	20240221	111600	56703680	4130	4130	4130	4130	0
522	20240221	111500	56703680	4130	4130	4130	4130	0
523	20240221	111400	56703680	4130	4130	4130	4130	0
524	20240221	111300	56703680	4130	4130	4130	4130	0
525	20240221	111200	56703680	4130	4130	4130	4130	0
526	20240221	111100	56703680	4130	4130	4130	4130	0
527	20240221	111000	56703680	4130	4130	4130	4130	0
528	20240221	110900	56703680	4130	4130	4130	4130	0
529	20240221	110800	56703680	4130	4130	4130	4130	0
530	20240221	110700	56703680	4130	4130	4130	4130	10
531	20240221	110600	56662380	4130	4130	4130	4130	0
532	20240221	110500	56662380	4130	4130	4130	4130	0
533	20240221	110400	56662380	4130	4130	4130	4130	0
534	20240221	110300	56662380	4130	4130	4130	4130	0
535	20240221	110200	56662380	4130	4130	4130	4130	0
536	20240221	110100	56662380	4130	4130	4130	4130	0
537	20240221	110000	56662380	4130	4130	4130	4130	0
538	20240221	105900	56662380	4130	4130	4130	4130	2000
539	20240221	105800	48402380	4125	4125	4125	4125	0
540	20240221	105700	48402380	4125	4125	4125	4125	0
541	20240221	105600	48402380	4125	4125	4125	4125	0
542	20240221	105500	48402380	4125	4125	4125	4125	0
543	20240221	105400	48402380	4125	4125	4125	4125	0
544	20240221	105300	48402380	4125	4125	4125	4125	0
545	20240221	105200	48402380	4125	4125	4125	4125	0
546	20240221	105100	48402380	4125	4125	4125	4125	0
547	20240221	105000	48402380	4125	4125	4125	4125	0
548	20240221	104900	48402380	4125	4125	4125	4125	0
549	20240221	104800	48402380	4125	4125	4125	4125	0
550	20240221	104700	48402380	4125	4125	4125	4125	0
551	20240221	104600	48402380	4125	4125	4125	4125	0
552	20240221	104500	48402380	4125	4125	4125	4125	0
553	20240221	104400	48402380	4125	4125	4125	4125	0
554	20240221	104300	48402380	4125	4125	4125	4125	0
555	20240221	104200	48402380	4125	4125	4125	4125	0
556	20240221	104100	48402380	4125	4125	4125	4125	0
557	20240221	104000	48402380	4125	4125	4125	4125	0
558	20240221	103900	48402380	4125	4125	4125	4125	0
559	20240221	103800	48402380	4125	4125	4125	4125	0
560	20240221	103700	48402380	4125	4125	4125	4125	0
561	20240221	103600	48402380	4125	4125	4125	4125	0
562	20240221	103500	48402380	4125	4125	4125	4125	0
563	20240221	103400	48402380	4125	4125	4125	4125	0
564	20240221	103300	48402380	4125	4125	4125	4125	0
565	20240221	103200	48402380	4125	4125	4125	4125	0
566	20240221	103100	48402380	4125	4125	4125	4125	0
567	20240221	103000	48402380	4125	4125	4125	4125	0
568	20240221	102900	48402380	4125	4130	4130	4125	6500
569	20240221	102800	21578080	4130	4130	4130	4130	0
570	20240221	102700	21578080	4130	4130	4130	4130	0
571	20240221	102600	21578080	4130	4130	4130	4130	0
572	20240221	102500	21578080	4130	4130	4130	4130	0
573	20240221	102400	21578080	4130	4130	4130	4130	0
574	20240221	102300	21578080	4130	4130	4130	4130	0
575	20240221	102200	21578080	4130	4130	4130	4130	0
576	20240221	102100	21578080	4130	4130	4130	4130	0
577	20240221	102000	21578080	4130	4130	4130	4130	0
578	20240221	101900	21578080	4130	4130	4130	4130	0
579	20240221	101800	21578080	4130	4130	4130	4130	0
580	20240221	101700	21578080	4130	4130	4130	4130	0
581	20240221	101600	21578080	4130	4130	4130	4130	0
582	20240221	101500	21578080	4130	4130	4130	4130	0
583	20240221	101400	21578080	4130	4130	4130	4130	0
584	20240221	101300	21578080	4130	4130	4130	4130	0
585	20240221	101200	21578080	4130	4130	4130	4130	0
586	20240221	101100	21578080	4130	4130	4130	4130	0
587	20240221	101000	21578080	4130	4130	4130	4130	0
588	20240221	100900	21578080	4130	4130	4130	4130	0
589	20240221	100800	21578080	4130	4130	4130	4130	0
590	20240221	100700	21578080	4130	4130	4130	4130	4
591	20240221	100600	21561560	4130	4130	4130	4130	0
592	20240221	100500	21561560	4130	4130	4130	4130	0
593	20240221	100400	21561560	4130	4130	4130	4130	0
594	20240221	100300	21561560	4130	4130	4130	4130	0
595	20240221	100200	21561560	4130	4130	4130	4130	0
596	20240221	100100	21561560	4130	4130	4130	4130	0
597	20240221	100000	21561560	4130	4130	4130	4130	0
598	20240221	095900	21561560	4130	4130	4130	4130	0
599	20240221	095800	21561560	4130	4130	4130	4130	0
600	20240221	095700	21561560	4130	4130	4130	4130	0
601	20240221	095600	21561560	4130	4130	4130	4130	0
602	20240221	095500	21561560	4130	4130	4130	4130	0
603	20240221	095400	21561560	4130	4130	4130	4130	0
604	20240221	095300	21561560	4130	4130	4130	4130	0
605	20240221	095200	21561560	4130	4130	4130	4130	0
606	20240221	095100	21561560	4130	4130	4130	4130	0
607	20240221	095000	21561560	4130	4130	4130	4130	0
608	20240221	094900	21561560	4130	4130	4130	4130	0
609	20240221	094800	21561560	4130	4130	4130	4130	0
610	20240221	094700	21561560	4130	4130	4130	4130	2850
611	20240221	094600	9791060	4130	4140	4140	4130	2318
612	20240221	094500	207000	4140	4140	4140	4140	0
613	20240221	094400	207000	4140	4140	4140	4140	0
614	20240221	094300	207000	4140	4140	4140	4140	0
615	20240221	094200	207000	4140	4140	4140	4140	0
616	20240221	094100	207000	4140	4140	4140	4140	0
617	20240221	094000	207000	4140	4140	4140	4140	0
618	20240221	093900	207000	4140	4140	4140	4140	0
619	20240221	093800	207000	4140	4140	4140	4140	0
620	20240221	093700	207000	4140	4140	4140	4140	0
621	20240221	093600	207000	4140	4140	4140	4140	0
622	20240221	093500	207000	4140	4140	4140	4140	0
623	20240221	093400	207000	4140	4140	4140	4140	0
624	20240221	093300	207000	4140	4140	4140	4140	0
625	20240221	093200	207000	4140	4140	4140	4140	0
626	20240221	093100	207000	4140	4140	4140	4140	0
627	20240221	093000	207000	4140	4140	4140	4140	0
628	20240221	092900	207000	4140	4140	4140	4140	0
629	20240221	092800	207000	4140	4140	4140	4140	0
630	20240221	092700	207000	4140	4140	4140	4140	0
631	20240221	092600	207000	4140	4140	4140	4140	50
632	20240221	092500	0	4140	4140	4140	4140	0
633	20240221	092400	0	4140	4140	4140	4140	0
634	20240221	092300	0	4140	4140	4140	4140	0
635	20240221	092200	0	4140	4140	4140	4140	0
636	20240221	092100	0	4140	4140	4140	4140	0
637	20240221	092000	0	4140	4140	4140	4140	0
638	20240221	091900	0	4140	4140	4140	4140	0
639	20240221	091800	0	4140	4140	4140	4140	0
640	20240221	091700	0	4140	4140	4140	4140	0
641	20240221	091600	0	4140	4140	4140	4140	0
642	20240221	091500	0	4140	4140	4140	4140	0
643	20240221	091400	0	4140	4140	4140	4140	0
644	20240221	091300	0	4140	4140	4140	4140	0
645	20240221	091200	0	4140	4140	4140	4140	0
646	20240221	091100	0	4140	4140	4140	4140	0
647	20240221	091000	0	4140	4140	4140	4140	0
648	20240221	090900	0	4140	4140	4140	4140	0
649	20240221	090800	0	4140	4140	4140	4140	0
650	20240221	090700	0	4140	4140	4140	4140	0
651	20240221	090600	0	4140	4140	4140	4140	0
652	20240221	090500	0	4140	4140	4140	4140	0
653	20240221	090400	0	4140	4140	4140	4140	0
654	20240221	090300	0	4140	4140	4140	4140	0
655	20240221	090200	0	4140	4140	4140	4140	0
656	20240221	090100	0	4140	4140	4140	4140	0
657	20240221	090000	0	4140	4140	4140	4140	0