KissMeData/140660/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	201900	54229	1677	1677	1677	1677	1
3	20240222	201800	54229	1677	1677	1677	1677	0
4	20240222	201700	54229	1677	1677	1677	1677	0
5	20240222	201600	54229	1677	1677	1677	1677	0
6	20240222	201500	54229	1677	1677	1677	1677	0
7	20240222	201400	54229	1677	1677	1677	1677	0
8	20240222	201300	54229	1677	1677	1677	1677	0
9	20240222	201200	54229	1677	1677	1677	1677	0
10	20240222	201100	54229	1677	1677	1677	1677	0
11	20240222	201000	54229	1677	1677	1677	1677	0
12	20240222	200900	54229	1677	1677	1677	1677	0
13	20240222	200800	54229	1677	1677	1677	1677	0
14	20240222	200700	54229	1677	1677	1677	1677	0
15	20240222	200600	54229	1677	1677	1677	1677	0
16	20240222	200500	54229	1677	1677	1677	1677	0
17	20240222	200400	54229	1677	1677	1677	1677	0
18	20240222	200300	54229	1677	1677	1677	1677	0
19	20240222	200200	54229	1677	1677	1677	1677	0
20	20240222	200100	54229	1677	1677	1677	1677	0
21	20240222	200000	54229	1677	1677	1677	1677	0
22	20240222	195900	54229	1677	1677	1677	1677	0
23	20240222	195800	54229	1677	1677	1677	1677	0
24	20240222	195700	54229	1677	1677	1677	1677	0
25	20240222	195600	54229	1677	1677	1677	1677	0
26	20240222	195500	54229	1677	1677	1677	1677	0
27	20240222	195400	54229	1677	1677	1677	1677	0
28	20240222	195300	54229	1677	1677	1677	1677	0
29	20240222	195200	54229	1677	1677	1677	1677	0
30	20240222	195100	54229	1677	1677	1677	1677	0
31	20240222	195000	54229	1677	1677	1677	1677	0
32	20240222	194900	54229	1677	1677	1677	1677	1
33	20240222	194800	54229	1677	1677	1677	1677	0
34	20240222	194700	54229	1677	1677	1677	1677	0
35	20240222	194600	54229	1677	1677	1677	1677	0
36	20240222	194500	54229	1677	1677	1677	1677	0
37	20240222	194400	54229	1677	1677	1677	1677	0
38	20240222	194300	54229	1677	1677	1677	1677	0
39	20240222	194200	54229	1677	1677	1677	1677	0
40	20240222	194100	54229	1677	1677	1677	1677	0
41	20240222	194000	54229	1677	1677	1677	1677	0
42	20240222	193900	54229	1677	1677	1677	1677	0
43	20240222	193800	54229	1677	1677	1677	1677	0
44	20240222	193700	54229	1677	1677	1677	1677	0
45	20240222	193600	54229	1677	1677	1677	1677	0
46	20240222	193500	54229	1677	1677	1677	1677	0
47	20240222	193400	54229	1677	1677	1677	1677	0
48	20240222	193300	54229	1677	1677	1677	1677	0
49	20240222	193200	54229	1677	1677	1677	1677	0
50	20240222	193100	54229	1677	1677	1677	1677	0
51	20240222	193000	54229	1677	1677	1677	1677	0
52	20240222	192900	54229	1677	1677	1677	1677	0
53	20240222	192800	54229	1677	1677	1677	1677	0
54	20240222	192700	54229	1677	1677	1677	1677	0
55	20240222	192600	54229	1677	1677	1677	1677	0
56	20240222	192500	54229	1677	1677	1677	1677	0
57	20240222	192400	54229	1677	1677	1677	1677	0
58	20240222	192300	54229	1677	1677	1677	1677	0
59	20240222	192200	54229	1677	1677	1677	1677	0
60	20240222	192100	54229	1677	1677	1677	1677	0
61	20240222	192000	54229	1677	1677	1677	1677	0
62	20240222	191900	54229	1677	1677	1677	1677	1
63	20240222	191800	54229	1677	1677	1677	1677	0
64	20240222	191700	54229	1677	1677	1677	1677	0
65	20240222	191600	54229	1677	1677	1677	1677	0
66	20240222	191500	54229	1677	1677	1677	1677	0
67	20240222	191400	54229	1677	1677	1677	1677	0
68	20240222	191300	54229	1677	1677	1677	1677	0
69	20240222	191200	54229	1677	1677	1677	1677	0
70	20240222	191100	54229	1677	1677	1677	1677	0
71	20240222	191000	54229	1677	1677	1677	1677	0
72	20240222	190900	54229	1677	1677	1677	1677	0
73	20240222	190800	54229	1677	1677	1677	1677	0
74	20240222	190700	54229	1677	1677	1677	1677	0
75	20240222	190600	54229	1677	1677	1677	1677	0
76	20240222	190500	54229	1677	1677	1677	1677	0
77	20240222	190400	54229	1677	1677	1677	1677	0
78	20240222	190300	54229	1677	1677	1677	1677	0
79	20240222	190200	54229	1677	1677	1677	1677	0
80	20240222	190100	54229	1677	1677	1677	1677	0
81	20240222	190000	54229	1677	1677	1677	1677	0
82	20240222	185900	54229	1677	1677	1677	1677	0
83	20240222	185800	54229	1677	1677	1677	1677	0
84	20240222	185700	54229	1677	1677	1677	1677	0
85	20240222	185600	54229	1677	1677	1677	1677	0
86	20240222	185500	54229	1677	1677	1677	1677	0
87	20240222	185400	54229	1677	1677	1677	1677	0
88	20240222	185300	54229	1677	1677	1677	1677	0
89	20240222	185200	54229	1677	1677	1677	1677	0
90	20240222	185100	54229	1677	1677	1677	1677	0
91	20240222	185000	54229	1677	1677	1677	1677	0
92	20240222	184900	54229	1677	1677	1677	1677	1
93	20240222	184800	54229	1677	1677	1677	1677	0
94	20240222	184700	54229	1677	1677	1677	1677	0
95	20240222	184600	54229	1677	1677	1677	1677	0
96	20240222	184500	54229	1677	1677	1677	1677	0
97	20240222	184400	54229	1677	1677	1677	1677	0
98	20240222	184300	54229	1677	1677	1677	1677	0
99	20240222	184200	54229	1677	1677	1677	1677	0
100	20240222	184100	54229	1677	1677	1677	1677	0
101	20240222	184000	54229	1677	1677	1677	1677	0
102	20240222	183900	54229	1677	1677	1677	1677	0
103	20240222	183800	54229	1677	1677	1677	1677	0
104	20240222	183700	54229	1677	1677	1677	1677	0
105	20240222	183600	54229	1677	1677	1677	1677	0
106	20240222	183500	54229	1677	1677	1677	1677	0
107	20240222	183400	54229	1677	1677	1677	1677	0
108	20240222	183300	54229	1677	1677	1677	1677	0
109	20240222	183200	54229	1677	1677	1677	1677	0
110	20240222	183100	54229	1677	1677	1677	1677	0
111	20240222	183000	54229	1677	1677	1677	1677	0
112	20240222	182900	54229	1677	1677	1677	1677	0
113	20240222	182800	54229	1677	1677	1677	1677	0
114	20240222	182700	54229	1677	1677	1677	1677	0
115	20240222	182600	54229	1677	1677	1677	1677	0
116	20240222	182500	54229	1677	1677	1677	1677	0
117	20240222	182400	54229	1677	1677	1677	1677	0
118	20240222	182300	54229	1677	1677	1677	1677	0
119	20240222	182200	54229	1677	1677	1677	1677	0
120	20240222	182100	54229	1677	1677	1677	1677	0
121	20240222	182000	54229	1677	1677	1677	1677	0
122	20240222	181900	54229	1677	1677	1677	1677	1
123	20240222	181800	54229	1677	1677	1677	1677	0
124	20240222	181700	54229	1677	1677	1677	1677	0
125	20240222	181600	54229	1677	1677	1677	1677	0
126	20240222	181500	54229	1677	1677	1677	1677	0
127	20240222	181400	54229	1677	1677	1677	1677	0
128	20240222	181300	54229	1677	1677	1677	1677	0
129	20240222	181200	54229	1677	1677	1677	1677	0
130	20240222	181100	54229	1677	1677	1677	1677	0
131	20240222	181000	54229	1677	1677	1677	1677	0
132	20240222	180900	54229	1677	1677	1677	1677	0
133	20240222	180800	54229	1677	1677	1677	1677	0
134	20240222	180700	54229	1677	1677	1677	1677	0
135	20240222	180600	54229	1677	1677	1677	1677	0
136	20240222	180500	54229	1677	1677	1677	1677	0
137	20240222	180400	54229	1677	1677	1677	1677	0
138	20240222	180300	54229	1677	1677	1677	1677	0
139	20240222	180200	54229	1677	1677	1677	1677	0
140	20240222	180100	54229	1677	1677	1677	1677	0
141	20240222	180000	54229	1677	1677	1677	1677	0
142	20240222	175900	54229	1677	1677	1677	1677	0
143	20240222	175800	54229	1677	1677	1677	1677	0
144	20240222	175700	54229	1677	1677	1677	1677	0
145	20240222	175600	54229	1677	1677	1677	1677	0
146	20240222	175500	54229	1677	1677	1677	1677	0
147	20240222	175400	54229	1677	1677	1677	1677	0
148	20240222	175300	54229	1677	1677	1677	1677	0
149	20240222	175200	54229	1677	1677	1677	1677	0
150	20240222	175100	54229	1677	1677	1677	1677	0
151	20240222	175000	54229	1677	1677	1677	1677	0
152	20240222	174900	54229	1677	1677	1677	1677	1
153	20240222	174800	54229	1677	1677	1677	1677	0
154	20240222	174700	54229	1677	1677	1677	1677	0
155	20240222	174600	54229	1677	1677	1677	1677	0
156	20240222	174500	54229	1677	1677	1677	1677	0
157	20240222	174400	54229	1677	1677	1677	1677	0
158	20240222	174300	54229	1677	1677	1677	1677	0
159	20240222	174200	54229	1677	1677	1677	1677	0
160	20240222	174100	54229	1677	1677	1677	1677	0
161	20240222	174000	54229	1677	1677	1677	1677	0
162	20240222	173900	54229	1677	1677	1677	1677	0
163	20240222	173800	54229	1677	1677	1677	1677	0
164	20240222	173700	54229	1677	1677	1677	1677	0
165	20240222	173600	54229	1677	1677	1677	1677	0
166	20240222	173500	54229	1677	1677	1677	1677	0
167	20240222	173400	54229	1677	1677	1677	1677	0
168	20240222	173300	54229	1677	1677	1677	1677	0
169	20240222	173200	54229	1677	1677	1677	1677	0
170	20240222	173100	54229	1677	1677	1677	1677	0
171	20240222	173000	54229	1677	1677	1677	1677	0
172	20240222	172900	54229	1677	1677	1677	1677	0
173	20240222	172800	54229	1677	1677	1677	1677	0
174	20240222	172700	54229	1677	1677	1677	1677	0
175	20240222	172600	54229	1677	1677	1677	1677	0
176	20240222	172500	54229	1677	1677	1677	1677	0
177	20240222	172400	54229	1677	1677	1677	1677	0
178	20240222	172300	54229	1677	1677	1677	1677	0
179	20240222	172200	54229	1677	1677	1677	1677	0
180	20240222	172100	54229	1677	1677	1677	1677	0
181	20240222	172000	54229	1677	1677	1677	1677	0
182	20240222	171900	54229	1677	1677	1677	1677	1
183	20240222	171800	54229	1677	1677	1677	1677	0
184	20240222	171700	54229	1677	1677	1677	1677	0
185	20240222	171600	54229	1677	1677	1677	1677	0
186	20240222	171500	54229	1677	1677	1677	1677	0
187	20240222	171400	54229	1677	1677	1677	1677	0
188	20240222	171300	54229	1677	1677	1677	1677	0
189	20240222	171200	54229	1677	1677	1677	1677	0
190	20240222	171100	54229	1677	1677	1677	1677	0
191	20240222	171000	54229	1677	1677	1677	1677	0
192	20240222	170900	54229	1677	1677	1677	1677	0
193	20240222	170800	54229	1677	1677	1677	1677	0
194	20240222	170700	54229	1677	1677	1677	1677	0
195	20240222	170600	54229	1677	1677	1677	1677	0
196	20240222	170500	54229	1677	1677	1677	1677	0
197	20240222	170400	54229	1677	1677	1677	1677	0
198	20240222	170300	54229	1677	1677	1677	1677	0
199	20240222	170200	54229	1677	1677	1677	1677	0
200	20240222	170100	54229	1677	1677	1677	1677	0
201	20240222	170000	54229	1677	1677	1677	1677	0
202	20240222	165900	54229	1677	1677	1677	1677	0
203	20240222	165800	54229	1677	1677	1677	1677	0
204	20240222	165700	54229	1677	1677	1677	1677	0
205	20240222	165600	54229	1677	1677	1677	1677	0
206	20240222	165500	54229	1677	1677	1677	1677	0
207	20240222	165400	54229	1677	1677	1677	1677	0
208	20240222	165300	54229	1677	1677	1677	1677	0
209	20240222	165200	54229	1677	1677	1677	1677	0
210	20240222	165100	54229	1677	1677	1677	1677	0
211	20240222	165000	54229	1677	1677	1677	1677	0
212	20240222	164900	54229	1677	1677	1677	1677	1
213	20240222	164800	54229	1677	1677	1677	1677	0
214	20240222	164700	54229	1677	1677	1677	1677	0
215	20240222	164600	54229	1677	1677	1677	1677	0
216	20240222	164500	54229	1677	1677	1677	1677	0
217	20240222	164400	54229	1677	1677	1677	1677	0
218	20240222	164300	54229	1677	1677	1677	1677	0
219	20240222	164200	54229	1677	1677	1677	1677	0
220	20240222	164100	54229	1677	1677	1677	1677	0
221	20240222	164000	54229	1677	1677	1677	1677	0
222	20240222	163900	54229	1677	1677	1677	1677	0
223	20240222	163800	54229	1677	1677	1677	1677	0
224	20240222	163700	54229	1677	1677	1677	1677	0
225	20240222	163600	54229	1677	1677	1677	1677	0
226	20240222	163500	54229	1677	1677	1677	1677	0
227	20240222	163400	54229	1677	1677	1677	1677	0
228	20240222	163300	54229	1677	1677	1677	1677	0
229	20240222	163200	54229	1677	1677	1677	1677	0
230	20240222	163100	54229	1677	1677	1677	1677	0
231	20240222	163000	54229	1677	1677	1677	1677	0
232	20240222	162900	54229	1677	1677	1677	1677	0
233	20240222	162800	54229	1677	1677	1677	1677	0
234	20240222	162700	54229	1677	1677	1677	1677	0
235	20240222	162600	54229	1677	1677	1677	1677	0
236	20240222	162500	54229	1677	1677	1677	1677	0
237	20240222	162400	54229	1677	1677	1677	1677	0
238	20240222	162300	54229	1677	1677	1677	1677	0
239	20240222	162200	54229	1677	1677	1677	1677	0
240	20240222	162100	54229	1677	1677	1677	1677	0
241	20240222	162000	54229	1677	1677	1677	1677	0
242	20240222	161900	54229	1677	1677	1677	1677	1
243	20240222	161800	54229	1677	1677	1677	1677	0
244	20240222	161700	54229	1677	1677	1677	1677	0
245	20240222	161600	54229	1677	1677	1677	1677	0
246	20240222	161500	54229	1677	1677	1677	1677	0
247	20240222	161400	54229	1677	1677	1677	1677	0
248	20240222	161300	54229	1677	1677	1677	1677	0
249	20240222	161200	54229	1677	1677	1677	1677	0
250	20240222	161100	54229	1677	1677	1677	1677	0
251	20240222	161000	54229	1677	1677	1677	1677	0
252	20240222	160900	54229	1677	1677	1677	1677	0
253	20240222	160800	54229	1677	1677	1677	1677	0
254	20240222	160700	54229	1677	1677	1677	1677	0
255	20240222	160600	54229	1677	1677	1677	1677	0
256	20240222	160500	54229	1677	1677	1677	1677	0
257	20240222	160400	54229	1677	1677	1677	1677	0
258	20240222	160300	54229	1677	1677	1677	1677	0
259	20240222	160200	54229	1677	1677	1677	1677	0
260	20240222	160100	54229	1677	1677	1677	1677	0
261	20240222	160000	54229	1677	1677	1677	1677	0
262	20240222	155900	54229	1677	1677	1677	1677	0
263	20240222	155800	54229	1677	1677	1677	1677	0
264	20240222	155700	54229	1677	1677	1677	1677	0
265	20240222	155600	54229	1677	1677	1677	1677	0
266	20240222	155500	54229	1677	1677	1677	1677	0
267	20240222	155400	54229	1677	1677	1677	1677	0
268	20240222	155300	54229	1677	1677	1677	1677	0
269	20240222	155200	54229	1677	1677	1677	1677	0
270	20240222	155100	54229	1677	1677	1677	1677	0
271	20240222	155000	54229	1677	1677	1677	1677	0
272	20240222	154900	54229	1677	1677	1677	1677	1
273	20240222	154800	54229	1677	1677	1677	1677	0
274	20240222	154700	54229	1677	1677	1677	1677	0
275	20240222	154600	54229	1677	1677	1677	1677	0
276	20240222	154500	54229	1677	1677	1677	1677	0
277	20240222	154400	54229	1677	1677	1677	1677	0
278	20240222	154300	54229	1677	1677	1677	1677	0
279	20240222	154200	54229	1677	1677	1677	1677	0
280	20240222	154100	54229	1677	1677	1677	1677	0
281	20240222	154000	54229	1677	1677	1677	1677	0
282	20240222	153900	54229	1677	1677	1677	1677	0
283	20240222	153800	54229	1677	1677	1677	1677	0
284	20240222	153700	54229	1677	1677	1677	1677	0
285	20240222	153600	54229	1677	1677	1677	1677	0
286	20240222	153500	54229	1677	1677	1677	1677	0
287	20240222	153400	54229	1677	1677	1677	1677	0
288	20240222	153300	54229	1677	1677	1677	1677	0
289	20240222	153200	54229	1677	1677	1677	1677	0
290	20240222	153100	54229	1677	1677	1677	1677	0
291	20240222	153000	54229	1677	1677	1677	1677	0
292	20240222	152900	54229	1677	1677	1677	1677	0
293	20240222	152800	54229	1677	1677	1677	1677	0
294	20240222	152700	54229	1677	1677	1677	1677	0
295	20240222	152600	54229	1677	1677	1677	1677	0
296	20240222	152500	54229	1677	1677	1677	1677	0
297	20240222	152400	54229	1677	1677	1677	1677	0
298	20240222	152300	54229	1677	1677	1677	1677	0
299	20240222	152200	54229	1677	1677	1677	1677	0
300	20240222	152100	54229	1677	1677	1677	1677	0
301	20240222	152000	54229	1677	1677	1677	1677	0
302	20240222	151900	54229	1677	1677	1677	1677	0
303	20240222	151800	54229	1677	1677	1677	1677	0
304	20240222	151700	54229	1677	1677	1677	1677	0
305	20240222	151600	54229	1677	1677	1677	1677	0
306	20240222	151500	54229	1677	1677	1677	1677	0
307	20240222	151400	54229	1677	1677	1677	1677	0
308	20240222	151300	54229	1677	1677	1677	1677	0
309	20240222	151200	54229	1677	1677	1677	1677	0
310	20240222	151100	54229	1677	1677	1677	1677	0
311	20240222	151000	54229	1677	1677	1677	1677	0
312	20240222	150900	54229	1677	1677	1677	1677	0
313	20240222	150800	54229	1677	1677	1677	1677	0
314	20240222	150700	54229	1677	1677	1677	1677	0
315	20240222	150600	54229	1677	1677	1677	1677	0
316	20240222	150500	54229	1677	1677	1677	1677	0
317	20240222	150400	54229	1677	1677	1677	1677	0
318	20240222	150300	54229	1677	1677	1677	1677	0
319	20240222	150200	54229	1677	1677	1677	1677	0
320	20240222	150100	54229	1677	1677	1677	1677	0
321	20240222	150000	54229	1677	1677	1677	1677	0
322	20240222	145900	54229	1677	1677	1677	1677	0
323	20240222	145800	54229	1677	1677	1677	1677	0
324	20240222	145700	54229	1677	1677	1677	1677	0
325	20240222	145600	54229	1677	1677	1677	1677	0
326	20240222	145500	54229	1677	1677	1677	1677	0
327	20240222	145400	54229	1677	1677	1677	1677	0
328	20240222	145300	54229	1677	1677	1677	1677	0
329	20240222	145200	54229	1677	1677	1677	1677	0
330	20240222	145100	54229	1677	1677	1677	1677	0
331	20240222	145000	54229	1677	1677	1677	1677	0
332	20240222	144900	54229	1677	1677	1677	1677	0
333	20240222	144800	54229	1677	1677	1677	1677	0
334	20240222	144700	54229	1677	1677	1677	1677	0
335	20240222	144600	54229	1677	1677	1677	1677	0
336	20240222	144500	54229	1677	1677	1677	1677	0
337	20240222	144400	54229	1677	1677	1677	1677	0
338	20240222	144300	54229	1677	1677	1677	1677	0
339	20240222	144200	54229	1677	1677	1677	1677	0
340	20240222	144100	54229	1677	1677	1677	1677	0
341	20240222	144000	54229	1677	1677	1677	1677	0
342	20240222	143900	54229	1677	1677	1677	1677	0
343	20240222	143800	54229	1677	1677	1677	1677	0
344	20240222	143700	54229	1677	1677	1677	1677	0
345	20240222	143600	54229	1677	1677	1677	1677	0
346	20240222	143500	54229	1677	1677	1677	1677	0
347	20240222	143400	54229	1677	1677	1677	1677	0
348	20240222	143300	54229	1677	1677	1677	1677	0
349	20240222	143200	54229	1677	1677	1677	1677	0
350	20240222	143100	54229	1677	1677	1677	1677	0
351	20240222	143000	54229	1677	1677	1677	1677	0
352	20240222	142900	54229	1677	1677	1677	1677	0
353	20240222	142800	54229	1677	1677	1677	1677	0
354	20240222	142700	54229	1677	1677	1677	1677	0
355	20240222	142600	54229	1677	1677	1677	1677	0
356	20240222	142500	54229	1677	1677	1677	1677	0
357	20240222	142400	54229	1677	1677	1677	1677	0
358	20240222	142300	54229	1677	1677	1677	1677	0
359	20240222	142200	54229	1677	1677	1677	1677	0
360	20240222	142100	54229	1677	1677	1677	1677	0
361	20240222	142000	54229	1677	1677	1677	1677	0
362	20240222	141900	54229	1677	1677	1677	1677	0
363	20240222	141800	54229	1677	1677	1677	1677	0
364	20240222	141700	54229	1677	1677	1677	1677	0
365	20240222	141600	54229	1677	1677	1677	1677	0
366	20240222	141500	54229	1677	1677	1677	1677	0
367	20240222	141400	54229	1677	1677	1677	1677	0
368	20240222	141300	54229	1677	1677	1677	1677	0
369	20240222	141200	54229	1677	1677	1677	1677	0
370	20240222	141100	54229	1677	1677	1677	1677	0
371	20240222	141000	54229	1677	1677	1677	1677	0
372	20240222	140900	54229	1677	1677	1677	1677	0
373	20240222	140800	54229	1677	1677	1677	1677	0
374	20240222	140700	54229	1677	1677	1677	1677	0
375	20240222	140600	54229	1677	1677	1677	1677	0
376	20240222	140500	54229	1677	1677	1677	1677	0
377	20240222	140400	54229	1677	1677	1677	1677	0
378	20240222	140300	54229	1677	1677	1677	1677	0
379	20240222	140200	54229	1677	1677	1677	1677	0
380	20240222	140100	54229	1677	1677	1677	1677	0
381	20240222	140000	54229	1677	1677	1677	1677	0
382	20240222	135900	54229	1677	1677	1677	1677	0
383	20240222	135800	54229	1677	1677	1677	1677	0
384	20240222	135700	54229	1677	1677	1677	1677	0
385	20240222	135600	54229	1677	1677	1677	1677	0
386	20240222	135500	54229	1677	1677	1677	1677	0
387	20240222	135400	54229	1677	1677	1677	1677	0
388	20240222	135300	54229	1677	1677	1677	1677	0
389	20240222	135200	54229	1677	1677	1677	1677	0
390	20240222	135100	54229	1677	1677	1677	1677	0
391	20240222	135000	54229	1677	1677	1677	1677	0
392	20240222	134900	54229	1677	1677	1677	1677	0
393	20240222	134800	54229	1677	1677	1677	1677	0
394	20240222	134700	54229	1677	1677	1677	1677	0
395	20240222	134600	54229	1677	1677	1677	1677	0
396	20240222	134500	54229	1677	1677	1677	1677	0
397	20240222	134400	54229	1677	1677	1677	1677	0
398	20240222	134300	54229	1677	1677	1677	1677	0
399	20240222	134200	54229	1677	1677	1677	1677	0
400	20240222	134100	54229	1677	1677	1677	1677	0
401	20240222	134000	54229	1677	1677	1677	1677	0
402	20240222	133900	54229	1677	1677	1677	1677	1
403	20240222	133800	52552	1500	1500	1500	1500	0
404	20240222	133700	52552	1500	1500	1500	1500	0
405	20240222	133600	52552	1500	1500	1500	1500	0
406	20240222	133500	52552	1500	1500	1500	1500	10
407	20240222	133400	37552	1600	1600	1600	1600	0
408	20240222	133300	37552	1600	1600	1600	1600	0
409	20240222	133200	37552	1600	1600	1600	1600	0
410	20240222	133100	37552	1600	1600	1600	1600	0
411	20240222	133000	37552	1600	1600	1600	1600	0
412	20240222	132900	37552	1600	1600	1600	1600	0
413	20240222	132800	37552	1600	1600	1600	1600	0
414	20240222	132700	37552	1600	1600	1600	1600	0
415	20240222	132600	37552	1600	1600	1600	1600	0
416	20240222	132500	37552	1600	1600	1600	1600	0
417	20240222	132400	37552	1600	1600	1600	1600	0
418	20240222	132300	37552	1600	1600	1600	1600	0
419	20240222	132200	37552	1600	1600	1600	1600	0
420	20240222	132100	37552	1600	1600	1600	1600	2
421	20240222	132000	34352	1677	1677	1677	1677	0
422	20240222	131900	34352	1677	1677	1677	1677	0
423	20240222	131800	34352	1677	1677	1677	1677	0
424	20240222	131700	34352	1677	1677	1677	1677	0
425	20240222	131600	34352	1677	1677	1677	1677	0
426	20240222	131500	34352	1677	1677	1677	1677	0
427	20240222	131400	34352	1677	1677	1677	1677	0
428	20240222	131300	34352	1677	1677	1677	1677	0
429	20240222	131200	34352	1677	1677	1677	1677	0
430	20240222	131100	34352	1677	1677	1677	1677	0
431	20240222	131000	34352	1677	1677	1677	1677	0
432	20240222	130900	34352	1677	1677	1677	1677	0
433	20240222	130800	34352	1677	1677	1677	1677	0
434	20240222	130700	34352	1677	1677	1677	1677	0
435	20240222	130600	34352	1677	1677	1677	1677	0
436	20240222	130500	34352	1677	1677	1677	1677	0
437	20240222	130400	34352	1677	1677	1677	1677	0
438	20240222	130300	34352	1677	1677	1677	1677	0
439	20240222	130200	34352	1677	1677	1677	1677	0
440	20240222	130100	34352	1677	1677	1677	1677	0
441	20240222	130000	34352	1677	1677	1677	1677	0
442	20240222	125900	34352	1677	1677	1677	1677	0
443	20240222	125800	34352	1677	1677	1677	1677	0
444	20240222	125700	34352	1677	1677	1677	1677	0
445	20240222	125600	34352	1677	1677	1677	1677	0
446	20240222	125500	34352	1677	1677	1677	1677	0
447	20240222	125400	34352	1677	1677	1677	1677	0
448	20240222	125300	34352	1677	1677	1677	1677	0
449	20240222	125200	34352	1677	1677	1677	1677	0
450	20240222	125100	34352	1677	1677	1677	1677	0
451	20240222	125000	34352	1677	1677	1677	1677	0
452	20240222	124900	34352	1677	1677	1677	1677	0
453	20240222	124800	34352	1677	1677	1677	1677	0
454	20240222	124700	34352	1677	1677	1677	1677	0
455	20240222	124600	34352	1677	1677	1677	1677	0
456	20240222	124500	34352	1677	1677	1677	1677	0
457	20240222	124400	34352	1677	1677	1677	1677	0
458	20240222	124300	34352	1677	1677	1677	1677	0
459	20240222	124200	34352	1677	1677	1677	1677	0
460	20240222	124100	34352	1677	1677	1677	1677	0
461	20240222	124000	34352	1677	1677	1677	1677	0
462	20240222	123900	34352	1677	1677	1677	1677	0
463	20240222	123800	34352	1677	1677	1677	1677	0
464	20240222	123700	34352	1677	1677	1677	1677	0
465	20240222	123600	34352	1677	1677	1677	1677	0
466	20240222	123500	34352	1677	1677	1677	1677	0
467	20240222	123400	34352	1677	1677	1677	1677	0
468	20240222	123300	34352	1677	1677	1677	1677	0
469	20240222	123200	34352	1677	1677	1677	1677	0
470	20240222	123100	34352	1677	1677	1677	1677	0
471	20240222	123000	34352	1677	1677	1677	1677	0
472	20240222	122900	34352	1677	1677	1677	1677	0
473	20240222	122800	34352	1677	1677	1677	1677	0
474	20240222	122700	34352	1677	1677	1677	1677	0
475	20240222	122600	34352	1677	1677	1677	1677	0
476	20240222	122500	34352	1677	1677	1677	1677	0
477	20240222	122400	34352	1677	1677	1677	1677	0
478	20240222	122300	34352	1677	1677	1677	1677	0
479	20240222	122200	34352	1677	1677	1677	1677	0
480	20240222	122100	34352	1677	1677	1677	1677	1
481	20240222	122000	32675	1600	1600	1600	1600	0
482	20240222	121900	32675	1600	1600	1600	1600	0
483	20240222	121800	32675	1600	1600	1600	1600	0
484	20240222	121700	32675	1600	1600	1600	1600	0
485	20240222	121600	32675	1600	1600	1600	1600	0
486	20240222	121500	32675	1600	1600	1600	1600	0
487	20240222	121400	32675	1600	1600	1600	1600	0
488	20240222	121300	32675	1600	1600	1600	1600	0
489	20240222	121200	32675	1600	1600	1600	1600	10
490	20240222	121100	16675	1675	1675	1675	1675	0
491	20240222	121000	16675	1675	1675	1675	1675	0
492	20240222	120900	16675	1675	1675	1675	1675	0
493	20240222	120800	16675	1675	1675	1675	1675	0
494	20240222	120700	16675	1675	1675	1675	1675	0
495	20240222	120600	16675	1675	1675	1675	1675	0
496	20240222	120500	16675	1675	1675	1675	1675	0
497	20240222	120400	16675	1675	1675	1675	1675	0
498	20240222	120300	16675	1675	1675	1675	1675	0
499	20240222	120200	16675	1675	1675	1675	1675	0
500	20240222	120100	16675	1675	1675	1675	1675	0
501	20240222	120000	16675	1675	1675	1675	1675	0
502	20240222	115900	16675	1675	1675	1675	1675	0
503	20240222	115800	16675	1675	1675	1675	1675	0
504	20240222	115700	16675	1675	1675	1675	1675	0
505	20240222	115600	16675	1675	1675	1675	1675	0
506	20240222	115500	16675	1675	1675	1675	1675	0
507	20240222	115400	16675	1675	1675	1675	1675	0
508	20240222	115300	16675	1675	1675	1675	1675	0
509	20240222	115200	16675	1675	1675	1675	1675	0
510	20240222	115100	16675	1675	1675	1675	1675	0
511	20240222	115000	16675	1675	1675	1675	1675	0
512	20240222	114900	16675	1675	1675	1675	1675	0
513	20240222	114800	16675	1675	1675	1675	1675	0
514	20240222	114700	16675	1675	1675	1675	1675	0
515	20240222	114600	16675	1675	1675	1675	1675	0
516	20240222	114500	16675	1675	1675	1675	1675	0
517	20240222	114400	16675	1675	1675	1675	1675	0
518	20240222	114300	16675	1675	1675	1675	1675	0
519	20240222	114200	16675	1675	1675	1675	1675	0
520	20240222	114100	16675	1675	1675	1675	1675	0
521	20240222	114000	16675	1675	1675	1675	1675	0
522	20240222	113900	16675	1675	1675	1675	1675	0
523	20240222	113800	16675	1675	1675	1675	1675	0
524	20240222	113700	16675	1675	1675	1675	1675	0
525	20240222	113600	16675	1675	1675	1675	1675	0
526	20240222	113500	16675	1675	1675	1675	1675	0
527	20240222	113400	16675	1675	1675	1675	1675	0
528	20240222	113300	16675	1675	1675	1675	1675	0
529	20240222	113200	16675	1675	1675	1675	1675	0
530	20240222	113100	16675	1675	1675	1675	1675	0
531	20240222	113000	16675	1675	1675	1675	1675	0
532	20240222	112900	16675	1675	1675	1675	1675	0
533	20240222	112800	16675	1675	1675	1675	1675	0
534	20240222	112700	16675	1675	1675	1675	1675	0
535	20240222	112600	16675	1675	1675	1675	1675	0
536	20240222	112500	16675	1675	1675	1675	1675	0
537	20240222	112400	16675	1675	1675	1675	1675	0
538	20240222	112300	16675	1675	1675	1675	1675	0
539	20240222	112200	16675	1675	1675	1675	1675	0
540	20240222	112100	16675	1675	1675	1675	1675	0
541	20240222	112000	16675	1675	1675	1675	1675	0
542	20240222	111900	16675	1675	1675	1675	1675	0
543	20240222	111800	16675	1675	1675	1675	1675	0
544	20240222	111700	16675	1675	1675	1675	1675	0
545	20240222	111600	16675	1675	1675	1675	1675	0
546	20240222	111500	16675	1675	1675	1675	1675	0
547	20240222	111400	16675	1675	1675	1675	1675	0
548	20240222	111300	16675	1675	1675	1675	1675	0
549	20240222	111200	16675	1675	1675	1675	1675	0
550	20240222	111100	16675	1675	1675	1675	1675	0
551	20240222	111000	16675	1675	1675	1675	1675	0
552	20240222	110900	16675	1675	1675	1675	1675	0
553	20240222	110800	16675	1675	1675	1675	1675	0
554	20240222	110700	16675	1675	1675	1675	1675	0
555	20240222	110600	16675	1675	1675	1675	1675	0
556	20240222	110500	16675	1675	1675	1675	1675	0
557	20240222	110400	16675	1675	1675	1675	1675	0
558	20240222	110300	16675	1675	1675	1675	1675	0
559	20240222	110200	16675	1675	1675	1675	1675	0
560	20240222	110100	16675	1675	1675	1675	1675	0
561	20240222	110000	16675	1675	1675	1675	1675	0
562	20240222	105900	16675	1675	1675	1675	1675	0
563	20240222	105800	16675	1675	1675	1675	1675	0
564	20240222	105700	16675	1675	1675	1675	1675	0
565	20240222	105600	16675	1675	1675	1675	1675	0
566	20240222	105500	16675	1675	1675	1675	1675	0
567	20240222	105400	16675	1675	1675	1675	1675	0
568	20240222	105300	16675	1675	1675	1675	1675	0
569	20240222	105200	16675	1675	1675	1675	1675	0
570	20240222	105100	16675	1675	1675	1675	1675	0
571	20240222	105000	16675	1675	1675	1675	1675	0
572	20240222	104900	16675	1675	1675	1675	1675	0
573	20240222	104800	16675	1675	1675	1675	1675	0
574	20240222	104700	16675	1675	1675	1675	1675	0
575	20240222	104600	16675	1675	1675	1675	1675	0
576	20240222	104500	16675	1675	1675	1675	1675	0
577	20240222	104400	16675	1675	1675	1675	1675	0
578	20240222	104300	16675	1675	1675	1675	1675	0
579	20240222	104200	16675	1675	1675	1675	1675	0
580	20240222	104100	16675	1675	1675	1675	1675	0
581	20240222	104000	16675	1675	1675	1675	1675	0
582	20240222	103900	16675	1675	1675	1675	1675	0
583	20240222	103800	16675	1675	1675	1675	1675	0
584	20240222	103700	16675	1675	1675	1675	1675	0
585	20240222	103600	16675	1675	1675	1675	1675	0
586	20240222	103500	16675	1675	1675	1675	1675	0
587	20240222	103400	16675	1675	1675	1675	1675	0
588	20240222	103300	16675	1675	1675	1675	1675	0
589	20240222	103200	16675	1675	1675	1675	1675	0
590	20240222	103100	16675	1675	1675	1675	1675	0
591	20240222	103000	16675	1675	1675	1675	1675	0
592	20240222	102900	16675	1675	1675	1675	1675	0
593	20240222	102800	16675	1675	1675	1675	1675	0
594	20240222	102700	16675	1675	1675	1675	1675	0
595	20240222	102600	16675	1675	1675	1675	1675	0
596	20240222	102500	16675	1675	1675	1675	1675	0
597	20240222	102400	16675	1675	1675	1675	1675	0
598	20240222	102300	16675	1675	1675	1675	1675	0
599	20240222	102200	16675	1675	1675	1675	1675	0
600	20240222	102100	16675	1675	1675	1675	1675	0
601	20240222	102000	16675	1675	1675	1675	1675	0
602	20240222	101900	16675	1675	1675	1675	1675	0
603	20240222	101800	16675	1675	1675	1675	1675	0
604	20240222	101700	16675	1675	1675	1675	1675	0
605	20240222	101600	16675	1675	1675	1675	1675	0
606	20240222	101500	16675	1675	1675	1675	1675	0
607	20240222	101400	16675	1675	1675	1675	1675	0
608	20240222	101300	16675	1675	1675	1675	1675	0
609	20240222	101200	16675	1675	1675	1675	1675	0
610	20240222	101100	16675	1675	1675	1675	1675	0
611	20240222	101000	16675	1675	1675	1675	1675	0
612	20240222	100900	16675	1675	1675	1675	1675	0
613	20240222	100800	16675	1675	1675	1675	1675	0
614	20240222	100700	16675	1675	1675	1675	1675	0
615	20240222	100600	16675	1675	1675	1675	1675	0
616	20240222	100500	16675	1675	1675	1675	1675	0
617	20240222	100400	16675	1675	1675	1675	1675	0
618	20240222	100300	16675	1675	1675	1675	1675	0
619	20240222	100200	16675	1675	1675	1675	1675	0
620	20240222	100100	16675	1675	1675	1675	1675	0
621	20240222	100000	16675	1675	1675	1675	1675	0
622	20240222	095900	16675	1675	1675	1675	1675	0
623	20240222	095800	16675	1675	1675	1675	1675	0
624	20240222	095700	16675	1675	1675	1675	1675	0
625	20240222	095600	16675	1675	1675	1675	1675	0
626	20240222	095500	16675	1675	1675	1675	1675	0
627	20240222	095400	16675	1675	1675	1675	1675	0
628	20240222	095300	16675	1675	1675	1675	1675	0
629	20240222	095200	16675	1675	1675	1675	1675	0
630	20240222	095100	16675	1675	1675	1675	1675	0
631	20240222	095000	16675	1675	1675	1675	1675	0
632	20240222	094900	16675	1675	1675	1675	1675	0
633	20240222	094800	16675	1675	1675	1675	1675	0
634	20240222	094700	16675	1675	1675	1675	1675	0
635	20240222	094600	16675	1675	1675	1675	1675	0
636	20240222	094500	16675	1675	1675	1675	1675	0
637	20240222	094400	16675	1675	1675	1675	1675	0
638	20240222	094300	16675	1675	1675	1675	1675	0
639	20240222	094200	16675	1675	1675	1675	1675	0
640	20240222	094100	16675	1675	1675	1675	1675	0
641	20240222	094000	16675	1675	1675	1675	1675	0
642	20240222	093900	16675	1675	1675	1675	1675	0
643	20240222	093800	16675	1675	1675	1675	1675	0
644	20240222	093700	16675	1675	1675	1675	1675	0
645	20240222	093600	16675	1675	1675	1675	1675	0
646	20240222	093500	16675	1675	1675	1675	1675	0
647	20240222	093400	16675	1675	1675	1675	1675	0
648	20240222	093300	16675	1675	1675	1675	1675	0
649	20240222	093200	16675	1675	1675	1675	1675	0
650	20240222	093100	16675	1675	1675	1675	1675	0
651	20240222	093000	16675	1675	1675	1675	1675	0
652	20240222	092900	16675	1675	1675	1675	1675	0
653	20240222	092800	16675	1675	1675	1675	1675	0
654	20240222	092700	16675	1675	1675	1675	1675	0
655	20240222	092600	16675	1675	1675	1675	1675	0
656	20240222	092500	16675	1675	1675	1675	1675	0
657	20240222	092400	16675	1675	1675	1675	1675	0
658	20240222	092300	16675	1675	1675	1675	1675	0
659	20240222	092200	16675	1675	1675	1675	1675	0
660	20240222	092100	16675	1675	1675	1675	1675	0
661	20240222	092000	16675	1675	1675	1675	1675	0
662	20240222	091900	16675	1675	1675	1675	1675	0
663	20240222	091800	16675	1675	1675	1675	1675	0
664	20240222	091700	16675	1675	1675	1675	1675	0
665	20240222	091600	16675	1675	1675	1675	1675	0
666	20240222	091500	16675	1675	1675	1675	1675	0
667	20240222	091400	16675	1675	1675	1675	1675	0
668	20240222	091300	16675	1675	1675	1675	1675	0
669	20240222	091200	16675	1675	1500	1675	1500	11
670	20240222	091100	0	1676	1676	1676	1676	0
671	20240222	091000	0	1676	1676	1676	1676	0
672	20240222	090900	0	1676	1676	1676	1676	0
673	20240222	090800	0	1676	1676	1676	1676	0
674	20240222	090700	0	1676	1676	1676	1676	0
675	20240222	090600	0	1676	1676	1676	1676	0
676	20240222	090500	0	1676	1676	1676	1676	0
677	20240222	090400	0	1676	1676	1676	1676	0
678	20240222	090300	0	1676	1676	1676	1676	0
679	20240222	090200	0	1676	1676	1676	1676	0
680	20240222	090100	0	1676	1676	1676	1676	0
681	20240222	090000	0	1676	1676	1676	1676	0