KissMeData/142760/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	201100	198984649	1669	1669	1669	1669	1000
3	20240221	201000	198984649	1669	1669	1669	1669	0
4	20240221	200900	198984649	1669	1669	1669	1669	0
5	20240221	200800	198984649	1669	1669	1669	1669	0
6	20240221	200700	198984649	1669	1669	1669	1669	0
7	20240221	200600	198984649	1669	1669	1669	1669	0
8	20240221	200500	198984649	1669	1669	1669	1669	0
9	20240221	200400	198984649	1669	1669	1669	1669	0
10	20240221	200300	198984649	1669	1669	1669	1669	0
11	20240221	200200	198984649	1669	1669	1669	1669	0
12	20240221	200100	198984649	1669	1669	1669	1669	0
13	20240221	200000	198984649	1669	1669	1669	1669	0
14	20240221	195900	198984649	1669	1669	1669	1669	0
15	20240221	195800	198984649	1669	1669	1669	1669	0
16	20240221	195700	198984649	1669	1669	1669	1669	0
17	20240221	195600	198984649	1669	1669	1669	1669	0
18	20240221	195500	198984649	1669	1669	1669	1669	0
19	20240221	195400	198984649	1669	1669	1669	1669	0
20	20240221	195300	198984649	1669	1669	1669	1669	0
21	20240221	195200	198984649	1669	1669	1669	1669	0
22	20240221	195100	198984649	1669	1669	1669	1669	0
23	20240221	195000	198984649	1669	1669	1669	1669	0
24	20240221	194900	198984649	1669	1669	1669	1669	0
25	20240221	194800	198984649	1669	1669	1669	1669	0
26	20240221	194700	198984649	1669	1669	1669	1669	0
27	20240221	194600	198984649	1669	1669	1669	1669	0
28	20240221	194500	198984649	1669	1669	1669	1669	0
29	20240221	194400	198984649	1669	1669	1669	1669	0
30	20240221	194300	198984649	1669	1669	1669	1669	0
31	20240221	194200	198984649	1669	1669	1669	1669	0
32	20240221	194100	198984649	1669	1669	1669	1669	1000
33	20240221	194000	198984649	1669	1669	1669	1669	0
34	20240221	193900	198984649	1669	1669	1669	1669	0
35	20240221	193800	198984649	1669	1669	1669	1669	0
36	20240221	193700	198984649	1669	1669	1669	1669	0
37	20240221	193600	198984649	1669	1669	1669	1669	0
38	20240221	193500	198984649	1669	1669	1669	1669	0
39	20240221	193400	198984649	1669	1669	1669	1669	0
40	20240221	193300	198984649	1669	1669	1669	1669	0
41	20240221	193200	198984649	1669	1669	1669	1669	0
42	20240221	193100	198984649	1669	1669	1669	1669	0
43	20240221	193000	198984649	1669	1669	1669	1669	0
44	20240221	192900	198984649	1669	1669	1669	1669	0
45	20240221	192800	198984649	1669	1669	1669	1669	0
46	20240221	192700	198984649	1669	1669	1669	1669	0
47	20240221	192600	198984649	1669	1669	1669	1669	0
48	20240221	192500	198984649	1669	1669	1669	1669	0
49	20240221	192400	198984649	1669	1669	1669	1669	0
50	20240221	192300	198984649	1669	1669	1669	1669	0
51	20240221	192200	198984649	1669	1669	1669	1669	0
52	20240221	192100	198984649	1669	1669	1669	1669	0
53	20240221	192000	198984649	1669	1669	1669	1669	0
54	20240221	191900	198984649	1669	1669	1669	1669	0
55	20240221	191800	198984649	1669	1669	1669	1669	0
56	20240221	191700	198984649	1669	1669	1669	1669	0
57	20240221	191600	198984649	1669	1669	1669	1669	0
58	20240221	191500	198984649	1669	1669	1669	1669	0
59	20240221	191400	198984649	1669	1669	1669	1669	0
60	20240221	191300	198984649	1669	1669	1669	1669	0
61	20240221	191200	198984649	1669	1669	1669	1669	0
62	20240221	191100	198984649	1669	1669	1669	1669	1000
63	20240221	191000	198984649	1669	1669	1669	1669	0
64	20240221	190900	198984649	1669	1669	1669	1669	0
65	20240221	190800	198984649	1669	1669	1669	1669	0
66	20240221	190700	198984649	1669	1669	1669	1669	0
67	20240221	190600	198984649	1669	1669	1669	1669	0
68	20240221	190500	198984649	1669	1669	1669	1669	0
69	20240221	190400	198984649	1669	1669	1669	1669	0
70	20240221	190300	198984649	1669	1669	1669	1669	0
71	20240221	190200	198984649	1669	1669	1669	1669	0
72	20240221	190100	198984649	1669	1669	1669	1669	0
73	20240221	190000	198984649	1669	1669	1669	1669	0
74	20240221	185900	198984649	1669	1669	1669	1669	0
75	20240221	185800	198984649	1669	1669	1669	1669	0
76	20240221	185700	198984649	1669	1669	1669	1669	0
77	20240221	185600	198984649	1669	1669	1669	1669	0
78	20240221	185500	198984649	1669	1669	1669	1669	0
79	20240221	185400	198984649	1669	1669	1669	1669	0
80	20240221	185300	198984649	1669	1669	1669	1669	0
81	20240221	185200	198984649	1669	1669	1669	1669	0
82	20240221	185100	198984649	1669	1669	1669	1669	0
83	20240221	185000	198984649	1669	1669	1669	1669	0
84	20240221	184900	198984649	1669	1669	1669	1669	0
85	20240221	184800	198984649	1669	1669	1669	1669	0
86	20240221	184700	198984649	1669	1669	1669	1669	0
87	20240221	184600	198984649	1669	1669	1669	1669	0
88	20240221	184500	198984649	1669	1669	1669	1669	0
89	20240221	184400	198984649	1669	1669	1669	1669	0
90	20240221	184300	198984649	1669	1669	1669	1669	0
91	20240221	184200	198984649	1669	1669	1669	1669	0
92	20240221	184100	198984649	1669	1669	1669	1669	1000
93	20240221	184000	198984649	1669	1669	1669	1669	0
94	20240221	183900	198984649	1669	1669	1669	1669	0
95	20240221	183800	198984649	1669	1669	1669	1669	0
96	20240221	183700	198984649	1669	1669	1669	1669	0
97	20240221	183600	198984649	1669	1669	1669	1669	0
98	20240221	183500	198984649	1669	1669	1669	1669	0
99	20240221	183400	198984649	1669	1669	1669	1669	0
100	20240221	183300	198984649	1669	1669	1669	1669	0
101	20240221	183200	198984649	1669	1669	1669	1669	0
102	20240221	183100	198984649	1669	1669	1669	1669	0
103	20240221	183000	198984649	1669	1669	1669	1669	0
104	20240221	182900	198984649	1669	1669	1669	1669	0
105	20240221	182800	198984649	1669	1669	1669	1669	0
106	20240221	182700	198984649	1669	1669	1669	1669	0
107	20240221	182600	198984649	1669	1669	1669	1669	0
108	20240221	182500	198984649	1669	1669	1669	1669	0
109	20240221	182400	198984649	1669	1669	1669	1669	0
110	20240221	182300	198984649	1669	1669	1669	1669	0
111	20240221	182200	198984649	1669	1669	1669	1669	0
112	20240221	182100	198984649	1669	1669	1669	1669	0
113	20240221	182000	198984649	1669	1669	1669	1669	0
114	20240221	181900	198984649	1669	1669	1669	1669	0
115	20240221	181800	198984649	1669	1669	1669	1669	0
116	20240221	181700	198984649	1669	1669	1669	1669	0
117	20240221	181600	198984649	1669	1669	1669	1669	0
118	20240221	181500	198984649	1669	1669	1669	1669	0
119	20240221	181400	198984649	1669	1669	1669	1669	0
120	20240221	181300	198984649	1669	1669	1669	1669	0
121	20240221	181200	198984649	1669	1669	1669	1669	0
122	20240221	181100	198984649	1669	1669	1669	1669	1000
123	20240221	181000	198984649	1669	1669	1669	1669	0
124	20240221	180900	198984649	1669	1669	1669	1669	0
125	20240221	180800	198984649	1669	1669	1669	1669	0
126	20240221	180700	198984649	1669	1669	1669	1669	0
127	20240221	180600	198984649	1669	1669	1669	1669	0
128	20240221	180500	198984649	1669	1669	1669	1669	0
129	20240221	180400	198984649	1669	1669	1669	1669	0
130	20240221	180300	198984649	1669	1669	1669	1669	0
131	20240221	180200	198984649	1669	1669	1669	1669	0
132	20240221	180100	198984649	1669	1669	1669	1669	0
133	20240221	180000	198984649	1669	1669	1669	1669	0
134	20240221	175900	198984649	1669	1669	1669	1669	0
135	20240221	175800	198984649	1669	1669	1669	1669	0
136	20240221	175700	198984649	1669	1669	1669	1669	0
137	20240221	175600	198984649	1669	1669	1669	1669	0
138	20240221	175500	198984649	1669	1669	1669	1669	0
139	20240221	175400	198984649	1669	1669	1669	1669	0
140	20240221	175300	198984649	1669	1669	1669	1669	0
141	20240221	175200	198984649	1669	1669	1669	1669	0
142	20240221	175100	198984649	1669	1669	1669	1669	0
143	20240221	175000	198984649	1669	1669	1669	1669	0
144	20240221	174900	198984649	1669	1669	1669	1669	0
145	20240221	174800	198984649	1669	1669	1669	1669	0
146	20240221	174700	198984649	1669	1669	1669	1669	0
147	20240221	174600	198984649	1669	1669	1669	1669	0
148	20240221	174500	198984649	1669	1669	1669	1669	0
149	20240221	174400	198984649	1669	1669	1669	1669	0
150	20240221	174300	198984649	1669	1669	1669	1669	0
151	20240221	174200	198984649	1669	1669	1669	1669	0
152	20240221	174100	198984649	1669	1669	1669	1669	1000
153	20240221	174000	198984649	1669	1669	1669	1669	0
154	20240221	173900	198984649	1669	1669	1669	1669	0
155	20240221	173800	198984649	1669	1669	1669	1669	0
156	20240221	173700	198984649	1669	1669	1669	1669	0
157	20240221	173600	198984649	1669	1669	1669	1669	0
158	20240221	173500	198984649	1669	1669	1669	1669	0
159	20240221	173400	198984649	1669	1669	1669	1669	0
160	20240221	173300	198984649	1669	1669	1669	1669	0
161	20240221	173200	198984649	1669	1669	1669	1669	0
162	20240221	173100	198984649	1669	1669	1669	1669	0
163	20240221	173000	198984649	1669	1669	1669	1669	0
164	20240221	172900	198984649	1669	1669	1669	1669	0
165	20240221	172800	198984649	1669	1669	1669	1669	0
166	20240221	172700	198984649	1669	1669	1669	1669	0
167	20240221	172600	198984649	1669	1669	1669	1669	0
168	20240221	172500	198984649	1669	1669	1669	1669	0
169	20240221	172400	198984649	1669	1669	1669	1669	0
170	20240221	172300	198984649	1669	1669	1669	1669	0
171	20240221	172200	198984649	1669	1669	1669	1669	0
172	20240221	172100	198984649	1669	1669	1669	1669	0
173	20240221	172000	198984649	1669	1669	1669	1669	0
174	20240221	171900	198984649	1669	1669	1669	1669	0
175	20240221	171800	198984649	1669	1669	1669	1669	0
176	20240221	171700	198984649	1669	1669	1669	1669	0
177	20240221	171600	198984649	1669	1669	1669	1669	0
178	20240221	171500	198984649	1669	1669	1669	1669	0
179	20240221	171400	198984649	1669	1669	1669	1669	0
180	20240221	171300	198984649	1669	1669	1669	1669	0
181	20240221	171200	198984649	1669	1669	1669	1669	0
182	20240221	171100	198984649	1669	1669	1669	1669	1000
183	20240221	171000	198984649	1669	1669	1669	1669	0
184	20240221	170900	198984649	1669	1669	1669	1669	0
185	20240221	170800	198984649	1669	1669	1669	1669	0
186	20240221	170700	198984649	1669	1669	1669	1669	0
187	20240221	170600	198984649	1669	1669	1669	1669	0
188	20240221	170500	198984649	1669	1669	1669	1669	0
189	20240221	170400	198984649	1669	1669	1669	1669	0
190	20240221	170300	198984649	1669	1669	1669	1669	0
191	20240221	170200	198984649	1669	1669	1669	1669	0
192	20240221	170100	198984649	1669	1669	1669	1669	0
193	20240221	170000	198984649	1669	1669	1669	1669	0
194	20240221	165900	198984649	1669	1669	1669	1669	0
195	20240221	165800	198984649	1669	1669	1669	1669	0
196	20240221	165700	198984649	1669	1669	1669	1669	0
197	20240221	165600	198984649	1669	1669	1669	1669	0
198	20240221	165500	198984649	1669	1669	1669	1669	0
199	20240221	165400	198984649	1669	1669	1669	1669	0
200	20240221	165300	198984649	1669	1669	1669	1669	0
201	20240221	165200	198984649	1669	1669	1669	1669	0
202	20240221	165100	198984649	1669	1669	1669	1669	0
203	20240221	165000	198984649	1669	1669	1669	1669	0
204	20240221	164900	198984649	1669	1669	1669	1669	0
205	20240221	164800	198984649	1669	1669	1669	1669	0
206	20240221	164700	198984649	1669	1669	1669	1669	0
207	20240221	164600	198984649	1669	1669	1669	1669	0
208	20240221	164500	198984649	1669	1669	1669	1669	0
209	20240221	164400	198984649	1669	1669	1669	1669	0
210	20240221	164300	198984649	1669	1669	1669	1669	0
211	20240221	164200	198984649	1669	1669	1669	1669	0
212	20240221	164100	198984649	1669	1669	1669	1669	1000
213	20240221	164000	198984649	1669	1669	1669	1669	0
214	20240221	163900	198984649	1669	1669	1669	1669	0
215	20240221	163800	198984649	1669	1669	1669	1669	0
216	20240221	163700	198984649	1669	1669	1669	1669	0
217	20240221	163600	198984649	1669	1669	1669	1669	0
218	20240221	163500	198984649	1669	1669	1669	1669	0
219	20240221	163400	198984649	1669	1669	1669	1669	0
220	20240221	163300	198984649	1669	1669	1669	1669	0
221	20240221	163200	198984649	1669	1669	1669	1669	0
222	20240221	163100	198984649	1669	1669	1669	1669	0
223	20240221	163000	198984649	1669	1669	1669	1669	0
224	20240221	162900	198984649	1669	1669	1669	1669	0
225	20240221	162800	198984649	1669	1669	1669	1669	0
226	20240221	162700	198984649	1669	1669	1669	1669	0
227	20240221	162600	198984649	1669	1669	1669	1669	0
228	20240221	162500	198984649	1669	1669	1669	1669	0
229	20240221	162400	198984649	1669	1669	1669	1669	0
230	20240221	162300	198984649	1669	1669	1669	1669	0
231	20240221	162200	198984649	1669	1669	1669	1669	0
232	20240221	162100	198984649	1669	1669	1669	1669	0
233	20240221	162000	198984649	1669	1669	1669	1669	0
234	20240221	161900	198984649	1669	1669	1669	1669	0
235	20240221	161800	198984649	1669	1669	1669	1669	0
236	20240221	161700	198984649	1669	1669	1669	1669	0
237	20240221	161600	198984649	1669	1669	1669	1669	0
238	20240221	161500	198984649	1669	1669	1669	1669	0
239	20240221	161400	198984649	1669	1669	1669	1669	0
240	20240221	161300	198984649	1669	1669	1669	1669	0
241	20240221	161200	198984649	1669	1669	1669	1669	0
242	20240221	161100	198984649	1669	1669	1669	1669	1000
243	20240221	161000	198984649	1669	1669	1669	1669	0
244	20240221	160900	198984649	1669	1669	1669	1669	0
245	20240221	160800	198984649	1669	1669	1669	1669	0
246	20240221	160700	198984649	1669	1669	1669	1669	0
247	20240221	160600	198984649	1669	1669	1669	1669	0
248	20240221	160500	198984649	1669	1669	1669	1669	0
249	20240221	160400	198984649	1669	1669	1669	1669	0
250	20240221	160300	198984649	1669	1669	1669	1669	0
251	20240221	160200	198984649	1669	1669	1669	1669	0
252	20240221	160100	198984649	1669	1669	1669	1669	0
253	20240221	160000	198984649	1669	1669	1669	1669	0
254	20240221	155900	198984649	1669	1669	1669	1669	0
255	20240221	155800	198984649	1669	1669	1669	1669	0
256	20240221	155700	198984649	1669	1669	1669	1669	0
257	20240221	155600	198984649	1669	1669	1669	1669	0
258	20240221	155500	198984649	1669	1669	1669	1669	0
259	20240221	155400	198984649	1669	1669	1669	1669	0
260	20240221	155300	198984649	1669	1669	1669	1669	0
261	20240221	155200	198984649	1669	1669	1669	1669	0
262	20240221	155100	198984649	1669	1669	1669	1669	0
263	20240221	155000	198984649	1669	1669	1669	1669	0
264	20240221	154900	198984649	1669	1669	1669	1669	0
265	20240221	154800	198984649	1669	1669	1669	1669	0
266	20240221	154700	198984649	1669	1669	1669	1669	0
267	20240221	154600	198984649	1669	1669	1669	1669	0
268	20240221	154500	198984649	1669	1669	1669	1669	0
269	20240221	154400	198984649	1669	1669	1669	1669	0
270	20240221	154300	198984649	1669	1669	1669	1669	0
271	20240221	154200	198984649	1669	1669	1669	1669	0
272	20240221	154100	198984649	1669	1669	1669	1669	1000
273	20240221	154000	198984649	1669	1669	1669	1669	0
274	20240221	153900	198984649	1669	1669	1669	1669	0
275	20240221	153800	198984649	1669	1669	1669	1669	0
276	20240221	153700	198984649	1669	1669	1669	1669	0
277	20240221	153600	198984649	1669	1669	1669	1669	0
278	20240221	153500	198984649	1669	1669	1669	1669	0
279	20240221	153400	198984649	1669	1669	1669	1669	0
280	20240221	153300	198984649	1669	1669	1669	1669	0
281	20240221	153200	198984649	1669	1669	1669	1669	0
282	20240221	153100	198984649	1669	1669	1669	1669	0
283	20240221	153000	198984649	1669	1669	1669	1669	1000
284	20240221	152900	197315649	1675	1675	1675	1675	0
285	20240221	152800	197315649	1675	1675	1675	1675	0
286	20240221	152700	197315649	1675	1675	1675	1675	0
287	20240221	152600	197315649	1675	1675	1675	1675	0
288	20240221	152500	197315649	1675	1675	1675	1675	0
289	20240221	152400	197315649	1675	1675	1675	1675	0
290	20240221	152300	197315649	1675	1675	1675	1675	0
291	20240221	152200	197315649	1675	1675	1675	1675	0
292	20240221	152100	197315649	1675	1675	1675	1675	0
293	20240221	152000	197315649	1675	1675	1675	1675	0
294	20240221	151900	197315649	1675	1670	1675	1670	110
295	20240221	151800	197131939	1670	1670	1670	1669	887
296	20240221	151700	195650650	1674	1674	1674	1674	0
297	20240221	151600	195650650	1674	1672	1674	1672	8
298	20240221	151500	195637264	1674	1674	1674	1674	0
299	20240221	151400	195637264	1674	1674	1674	1674	6
300	20240221	151300	195627220	1674	1674	1674	1674	0
301	20240221	151200	195627220	1674	1674	1674	1674	200
302	20240221	151100	195292420	1675	1675	1675	1675	5
303	20240221	151000	195284045	1675	1669	1675	1669	901
304	20240221	150900	193780270	1669	1669	1669	1669	100
305	20240221	150800	193613370	1675	1675	1675	1670	226
306	20240221	150700	193234945	1675	1675	1675	1675	0
307	20240221	150600	193234945	1675	1672	1675	1672	6
308	20240221	150500	193224903	1668	1668	1668	1668	0
309	20240221	150400	193224903	1668	1668	1668	1668	0
310	20240221	150300	193224903	1668	1668	1668	1668	0
311	20240221	150200	193224903	1668	1669	1669	1668	800
312	20240221	150100	191890502	1676	1676	1676	1676	0
313	20240221	150000	191890502	1676	1672	1676	1672	4
314	20240221	145900	191883806	1669	1677	1677	1669	172
315	20240221	145800	191595538	1677	1677	1677	1677	1
316	20240221	145700	191593861	1668	1668	1668	1668	200
317	20240221	145600	191260261	1668	1670	1670	1668	1305
318	20240221	145500	189082141	1670	1670	1670	1670	0
319	20240221	145400	189082141	1670	1670	1670	1670	0
320	20240221	145300	189082141	1670	1670	1670	1670	720
321	20240221	145200	187879741	1670	1670	1670	1670	0
322	20240221	145100	187879741	1670	1670	1670	1670	300
323	20240221	145000	187378741	1674	1674	1674	1674	0
324	20240221	144900	187378741	1674	1674	1675	1670	48
325	20240221	144800	187298548	1672	1677	1677	1672	1001
326	20240221	144700	185619876	1677	1675	1677	1675	100
327	20240221	144600	185452347	1670	1671	1671	1670	697
328	20240221	144500	184287760	1671	1671	1671	1671	0
329	20240221	144400	184287760	1671	1671	1671	1670	2140
330	20240221	144300	180712698	1672	1672	1672	1672	0
331	20240221	144200	180712698	1672	1672	1672	1672	0
332	20240221	144100	180712698	1672	1672	1672	1672	0
333	20240221	144000	180712698	1672	1672	1672	1672	0
334	20240221	143900	180712698	1672	1672	1672	1672	0
335	20240221	143800	180712698	1672	1672	1672	1672	0
336	20240221	143700	180712698	1672	1672	1672	1672	0
337	20240221	143600	180712698	1672	1672	1672	1672	0
338	20240221	143500	180712698	1672	1672	1672	1672	30
339	20240221	143400	180662538	1671	1672	1672	1671	506
340	20240221	143300	179816512	1672	1672	1672	1672	29
341	20240221	143200	179768024	1672	1672	1672	1672	0
342	20240221	143100	179768024	1672	1672	1672	1672	0
343	20240221	143000	179768024	1672	1672	1672	1672	29
344	20240221	142900	179719536	1672	1672	1672	1672	0
345	20240221	142800	179719536	1672	1672	1672	1672	1368
346	20240221	142700	177432240	1678	1678	1678	1678	0
347	20240221	142600	177432240	1678	1678	1678	1678	0
348	20240221	142500	177432240	1678	1678	1678	1678	0
349	20240221	142400	177432240	1678	1678	1678	1678	0
350	20240221	142300	177432240	1678	1672	1678	1672	11
351	20240221	142200	177413820	1672	1672	1672	1672	9
352	20240221	142100	177398772	1672	1672	1672	1672	22
353	20240221	142000	177361988	1675	1674	1675	1672	216
354	20240221	141900	177000232	1674	1674	1674	1674	402
355	20240221	141800	176327284	1674	1674	1674	1674	0
356	20240221	141700	176327284	1674	1674	1674	1674	0
357	20240221	141600	176327284	1674	1674	1674	1674	0
358	20240221	141500	176327284	1674	1674	1674	1674	0
359	20240221	141400	176327284	1674	1674	1674	1674	0
360	20240221	141300	176327284	1674	1674	1674	1674	0
361	20240221	141200	176327284	1674	1674	1674	1674	100
362	20240221	141100	176159884	1674	1674	1674	1674	1
363	20240221	141000	176158210	1674	1674	1674	1674	0
364	20240221	140900	176158210	1674	1674	1674	1674	0
365	20240221	140800	176158210	1674	1674	1674	1674	0
366	20240221	140700	176158210	1674	1674	1674	1674	1
367	20240221	140600	176156536	1675	1675	1675	1675	0
368	20240221	140500	176156536	1675	1675	1675	1675	70
369	20240221	140400	176039286	1675	1675	1675	1675	0
370	20240221	140300	176039286	1675	1675	1675	1675	0
371	20240221	140200	176039286	1675	1674	1675	1674	3
372	20240221	140100	176034263	1676	1674	1676	1671	285
373	20240221	140000	175557503	1678	1678	1678	1678	0
374	20240221	135900	175557503	1678	1678	1678	1678	0
375	20240221	135800	175557503	1678	1678	1678	1678	0
376	20240221	135700	175557503	1678	1678	1678	1678	0
377	20240221	135600	175557503	1678	1678	1678	1678	0
378	20240221	135500	175557503	1678	1678	1678	1678	40
379	20240221	135400	175490383	1678	1678	1678	1678	9
380	20240221	135300	175475281	1678	1678	1678	1678	0
381	20240221	135200	175475281	1678	1678	1678	1678	0
382	20240221	135100	175475281	1678	1678	1678	1678	0
383	20240221	135000	175475281	1678	1678	1678	1678	0
384	20240221	134900	175475281	1678	1678	1678	1678	0
385	20240221	134800	175475281	1678	1678	1678	1678	2
386	20240221	134700	175471925	1679	1679	1679	1679	0
387	20240221	134600	175471925	1679	1679	1679	1679	0
388	20240221	134500	175471925	1679	1679	1679	1679	0
389	20240221	134400	175471925	1679	1679	1679	1679	0
390	20240221	134300	175471925	1679	1679	1679	1679	0
391	20240221	134200	175471925	1679	1679	1679	1679	2
392	20240221	134100	175468567	1679	1674	1679	1670	2529
393	20240221	134000	171242496	1679	1679	1679	1679	0
394	20240221	133900	171242496	1679	1679	1679	1679	0
395	20240221	133800	171242496	1679	1679	1679	1679	25
396	20240221	133700	171200521	1679	1679	1679	1679	0
397	20240221	133600	171200521	1679	1679	1679	1679	2
398	20240221	133500	171197163	1678	1678	1678	1678	0
399	20240221	133400	171197163	1678	1678	1678	1678	20
400	20240221	133300	171163603	1679	1679	1679	1679	0
401	20240221	133200	171163603	1679	1679	1679	1679	0
402	20240221	133100	171163603	1679	1679	1679	1679	0
403	20240221	133000	171163603	1679	1679	1679	1679	2
404	20240221	132900	171160245	1673	1673	1673	1673	0
405	20240221	132800	171160245	1673	1673	1673	1673	1
406	20240221	132700	171158572	1678	1678	1678	1678	0
407	20240221	132600	171158572	1678	1678	1678	1678	0
408	20240221	132500	171158572	1678	1678	1678	1678	0
409	20240221	132400	171158572	1678	1678	1678	1678	2
410	20240221	132300	171155216	1679	1679	1679	1679	0
411	20240221	132200	171155216	1679	1679	1679	1678	116
412	20240221	132100	170960456	1679	1679	1679	1679	0
413	20240221	132000	170960456	1679	1679	1679	1679	0
414	20240221	131900	170960456	1679	1679	1679	1679	6
415	20240221	131800	170950382	1679	1679	1679	1679	2
416	20240221	131700	170947024	1680	1680	1680	1680	0
417	20240221	131600	170947024	1680	1680	1680	1680	0
418	20240221	131500	170947024	1680	1680	1680	1680	0
419	20240221	131400	170947024	1680	1680	1680	1680	0
420	20240221	131300	170947024	1680	1680	1680	1680	0
421	20240221	131200	170947024	1680	1680	1680	1680	2
422	20240221	131100	170943664	1680	1680	1680	1680	0
423	20240221	131000	170943664	1680	1680	1680	1680	0
424	20240221	130900	170943664	1680	1680	1680	1680	0
425	20240221	130800	170943664	1680	1680	1680	1680	0
426	20240221	130700	170943664	1680	1680	1680	1680	0
427	20240221	130600	170943664	1680	1680	1680	1680	2
428	20240221	130500	170940304	1679	1677	1679	1677	500
429	20240221	130400	170100958	1679	1679	1679	1679	0
430	20240221	130300	170100958	1679	1679	1679	1679	0
431	20240221	130200	170100958	1679	1679	1679	1679	0
432	20240221	130100	170100958	1679	1679	1679	1679	0
433	20240221	130000	170100958	1679	1679	1679	1679	2
434	20240221	125900	170097600	1675	1675	1675	1675	10
435	20240221	125800	170080850	1676	1676	1676	1676	0
436	20240221	125700	170080850	1676	1676	1676	1676	96
437	20240221	125600	169919954	1676	1676	1676	1676	0
438	20240221	125500	169919954	1676	1676	1676	1676	0
439	20240221	125400	169919954	1676	1676	1676	1676	2
440	20240221	125300	169916602	1676	1676	1676	1676	0
441	20240221	125200	169916602	1676	1668	1676	1668	101
442	20240221	125100	169747334	1676	1676	1676	1676	0
443	20240221	125000	169747334	1676	1676	1676	1676	0
444	20240221	124900	169747334	1676	1676	1676	1676	0
445	20240221	124800	169747334	1676	1675	1676	1675	2
446	20240221	124700	169743983	1668	1675	1675	1668	161
447	20240221	124600	169475316	1682	1682	1682	1682	0
448	20240221	124500	169475316	1682	1682	1682	1682	0
449	20240221	124400	169475316	1682	1682	1682	1682	0
450	20240221	124300	169475316	1682	1682	1682	1682	0
451	20240221	124200	169475316	1682	1680	1682	1667	3604
452	20240221	124100	163459269	1687	1687	1687	1687	0
453	20240221	124000	163459269	1687	1687	1687	1687	0
454	20240221	123900	163459269	1687	1687	1687	1687	0
455	20240221	123800	163459269	1687	1687	1687	1687	0
456	20240221	123700	163459269	1687	1687	1687	1687	0
457	20240221	123600	163459269	1687	1687	1687	1687	2
458	20240221	123500	163455895	1687	1687	1687	1687	1
459	20240221	123400	163454208	1688	1688	1688	1688	1
460	20240221	123300	163452520	1687	1687	1687	1687	100
461	20240221	123200	163283820	1687	1687	1687	1687	0
462	20240221	123100	163283820	1687	1687	1687	1687	0
463	20240221	123000	163283820	1687	1684	1687	1684	5
464	20240221	122900	163275394	1687	1687	1687	1687	0
465	20240221	122800	163275394	1687	1687	1687	1687	0
466	20240221	122700	163275394	1687	1687	1687	1687	0
467	20240221	122600	163275394	1687	1687	1687	1687	0
468	20240221	122500	163275394	1687	1687	1687	1687	11
469	20240221	122400	163256837	1687	1685	1687	1684	22
470	20240221	122300	163219742	1686	1686	1686	1686	100
471	20240221	122200	163051142	1683	1683	1683	1683	0
472	20240221	122100	163051142	1683	1684	1684	1680	65
473	20240221	122000	162941891	1686	1686	1686	1686	0
474	20240221	121900	162941891	1686	1686	1686	1686	0
475	20240221	121800	162941891	1686	1686	1686	1686	1
476	20240221	121700	162940205	1686	1686	1686	1686	0
477	20240221	121600	162940205	1686	1686	1686	1686	0
478	20240221	121500	162940205	1686	1686	1686	1686	1
479	20240221	121400	162938519	1681	1681	1681	1681	340
480	20240221	121300	162366979	1689	1689	1689	1689	0
481	20240221	121200	162366979	1689	1689	1690	1681	689
482	20240221	121100	161207133	1690	1690	1690	1690	0
483	20240221	121000	161207133	1690	1681	1690	1681	1946
484	20240221	120900	157934565	1681	1681	1681	1681	0
485	20240221	120800	157934565	1681	1681	1681	1681	0
486	20240221	120700	157934565	1681	1681	1681	1681	0
487	20240221	120600	157934565	1681	1677	1681	1677	2947
488	20240221	120500	152983889	1673	1676	1676	1673	502
489	20240221	120400	152142543	1678	1678	1678	1678	0
490	20240221	120300	152142543	1678	1678	1678	1678	0
491	20240221	120200	152142543	1678	1678	1678	1678	0
492	20240221	120100	152142543	1678	1678	1678	1678	0
493	20240221	120000	152142543	1678	1676	1678	1676	2
494	20240221	115900	152139189	1676	1676	1676	1676	0
495	20240221	115800	152139189	1676	1676	1676	1676	3
496	20240221	115700	152134161	1676	1677	1677	1676	2
497	20240221	115600	152130808	1677	1677	1677	1677	1
498	20240221	115500	152129131	1673	1673	1673	1673	144
499	20240221	115400	151888219	1679	1679	1679	1679	1
500	20240221	115300	151886540	1679	1679	1679	1679	0
501	20240221	115200	151886540	1679	1679	1679	1679	10
502	20240221	115100	151869750	1679	1679	1679	1679	0
503	20240221	115000	151869750	1679	1679	1679	1679	0
504	20240221	114900	151869750	1679	1679	1679	1679	0
505	20240221	114800	151869750	1679	1679	1679	1679	298
506	20240221	114700	151369408	1679	1679	1679	1679	0
507	20240221	114600	151369408	1679	1679	1679	1679	0
508	20240221	114500	151369408	1679	1679	1679	1679	0
509	20240221	114400	151369408	1679	1679	1679	1679	0
510	20240221	114300	151369408	1679	1679	1679	1679	0
511	20240221	114200	151369408	1679	1679	1679	1679	8
512	20240221	114100	151355976	1679	1679	1679	1679	0
513	20240221	114000	151355976	1679	1679	1679	1679	5
514	20240221	113900	151347581	1679	1679	1679	1679	2
515	20240221	113800	151344223	1679	1679	1679	1679	0
516	20240221	113700	151344223	1679	1679	1679	1679	0
517	20240221	113600	151344223	1679	1679	1679	1679	1
518	20240221	113500	151342544	1678	1678	1678	1678	0
519	20240221	113400	151342544	1678	1667	1678	1667	7
520	20240221	113300	151330864	1679	1679	1679	1679	1
521	20240221	113200	151329185	1677	1677	1677	1677	1501
522	20240221	113100	148812008	1677	1677	1677	1677	6
523	20240221	113000	148801946	1667	1678	1678	1667	401
524	20240221	112900	148133468	1667	1667	1667	1667	0
525	20240221	112800	148133468	1667	1671	1671	1667	1822
526	20240221	112700	145095614	1676	1676	1676	1676	4
527	20240221	112600	145088910	1676	1676	1676	1676	274
528	20240221	112500	144629686	1676	1676	1676	1676	0
529	20240221	112400	144629686	1676	1676	1676	1676	1
530	20240221	112300	144628010	1670	1670	1670	1670	0
531	20240221	112200	144628010	1670	1670	1670	1670	7441
532	20240221	112100	132201540	1670	1670	1670	1670	2822
533	20240221	112000	127488800	1670	1670	1670	1670	265
534	20240221	111900	127046250	1670	1670	1670	1670	0
535	20240221	111800	127046250	1670	1670	1670	1670	2
536	20240221	111700	127042910	1667	1667	1667	1667	0
537	20240221	111600	127042910	1667	1667	1667	1667	197
538	20240221	111500	126714511	1667	1678	1678	1667	3731
539	20240221	111400	120486741	1678	1678	1678	1678	0
540	20240221	111300	120486741	1678	1678	1678	1678	0
541	20240221	111200	120486741	1678	1678	1678	1678	1
542	20240221	111100	120485063	1679	1679	1679	1679	0
543	20240221	111000	120485063	1679	1679	1679	1679	0
544	20240221	110900	120485063	1679	1679	1679	1679	1
545	20240221	110800	120483384	1671	1671	1671	1671	200
546	20240221	110700	120149184	1671	1679	1679	1671	4001
547	20240221	110600	113463434	1679	1679	1679	1679	1
548	20240221	110500	113461755	1671	1671	1671	1671	0
549	20240221	110400	113461755	1671	1671	1671	1671	0
550	20240221	110300	113461755	1671	1675	1675	1670	6678
551	20240221	110200	102302314	1679	1679	1679	1679	0
552	20240221	110100	102302314	1679	1675	1679	1675	102
553	20240221	110000	102131460	1675	1674	1675	1674	501
554	20240221	105900	101292292	1670	1671	1671	1670	100
555	20240221	105800	101125229	1671	1679	1679	1670	16063
556	20240221	105700	74294327	1680	1680	1680	1680	1
557	20240221	105600	74292647	1681	1678	1681	1678	124
558	20240221	105500	74084572	1670	1678	1678	1670	6006
559	20240221	105400	64051318	1673	1673	1673	1673	3
560	20240221	105300	64046299	1672	1677	1677	1672	1000
561	20240221	105200	62372378	1678	1678	1678	1678	0
562	20240221	105100	62372378	1678	1678	1678	1678	0
563	20240221	105000	62372378	1678	1678	1678	1678	12
564	20240221	104900	62352242	1678	1681	1681	1678	26
565	20240221	104800	62308568	1681	1681	1681	1681	0
566	20240221	104700	62308568	1681	1681	1681	1681	12
567	20240221	104600	62288396	1681	1681	1681	1681	0
568	20240221	104500	62288396	1681	1681	1681	1681	6
569	20240221	104400	62278310	1681	1681	1681	1681	1
570	20240221	104300	62276629	1681	1681	1681	1681	2
571	20240221	104200	62273267	1679	1679	1679	1679	0
572	20240221	104100	62273267	1679	1679	1679	1679	0
573	20240221	104000	62273267	1679	1680	1680	1679	5
574	20240221	103900	62264870	1678	1678	1678	1678	0
575	20240221	103800	62264870	1678	1678	1678	1678	0
576	20240221	103700	62264870	1678	1678	1678	1678	0
577	20240221	103600	62264870	1678	1678	1678	1678	0
578	20240221	103500	62264870	1678	1678	1678	1678	0
579	20240221	103400	62264870	1678	1678	1678	1678	3
580	20240221	103300	62259836	1678	1678	1678	1678	6
581	20240221	103200	62249768	1677	1678	1678	1677	160
582	20240221	103100	61981294	1678	1678	1678	1678	0
583	20240221	103000	61981294	1678	1677	1678	1677	100
584	20240221	102900	61813514	1674	1674	1674	1674	0
585	20240221	102800	61813514	1674	1674	1674	1674	1
586	20240221	102700	61811840	1674	1674	1674	1674	0
587	20240221	102600	61811840	1674	1674	1674	1674	0
588	20240221	102500	61811840	1674	1674	1674	1674	1
589	20240221	102400	61810166	1673	1673	1673	1673	0
590	20240221	102300	61810166	1673	1673	1673	1673	10
591	20240221	102200	61793436	1670	1671	1671	1670	1795
592	20240221	102100	58794890	1671	1672	1672	1671	1567
593	20240221	102000	56176145	1677	1677	1677	1677	0
594	20240221	101900	56176145	1677	1676	1677	1676	175
595	20240221	101800	55882823	1679	1679	1679	1679	86
596	20240221	101700	55738429	1679	1679	1679	1679	0
597	20240221	101600	55738429	1679	1679	1679	1679	0
598	20240221	101500	55738429	1679	1679	1679	1679	0
599	20240221	101400	55738429	1679	1679	1679	1679	1
600	20240221	101300	55736750	1671	1684	1684	1671	2905
601	20240221	101200	50880644	1686	1686	1686	1686	0
602	20240221	101100	50880644	1686	1679	1686	1673	161
603	20240221	101000	50610867	1679	1679	1679	1679	0
604	20240221	100900	50610867	1679	1680	1680	1679	20
605	20240221	100800	50577286	1680	1680	1680	1680	0
606	20240221	100700	50577286	1680	1687	1687	1680	5991
607	20240221	100600	40476523	1687	1687	1687	1687	1
608	20240221	100500	40474836	1686	1686	1686	1686	34
609	20240221	100400	40417512	1687	1687	1687	1687	0
610	20240221	100300	40417512	1687	1687	1687	1687	0
611	20240221	100200	40417512	1687	1687	1687	1687	101
612	20240221	100100	40247125	1688	1688	1688	1688	0
613	20240221	100000	40247125	1688	1688	1688	1688	20
614	20240221	095900	40213365	1689	1689	1689	1689	0
615	20240221	095800	40213365	1689	1689	1689	1689	10
616	20240221	095700	40196475	1689	1689	1689	1689	1
617	20240221	095600	40194786	1678	1678	1678	1678	11
618	20240221	095500	40176328	1692	1692	1692	1692	0
619	20240221	095400	40176328	1692	1683	1692	1683	199
620	20240221	095300	39841366	1673	1673	1673	1673	0
621	20240221	095200	39841366	1673	1673	1673	1673	17
622	20240221	095100	39812925	1682	1682	1682	1682	0
623	20240221	095000	39812925	1682	1682	1682	1682	10
624	20240221	094900	39796105	1683	1683	1683	1683	2
625	20240221	094800	39792739	1683	1677	1683	1677	891
626	20240221	094700	38298171	1678	1678	1678	1678	0
627	20240221	094600	38298171	1678	1678	1678	1678	0
628	20240221	094500	38298171	1678	1678	1678	1678	1
629	20240221	094400	38296493	1671	1681	1681	1671	309
630	20240221	094300	37779964	1681	1681	1681	1681	0
631	20240221	094200	37779964	1681	1674	1681	1674	46
632	20240221	094100	37702915	1674	1672	1674	1672	1528
633	20240221	094000	35148077	1673	1683	1683	1673	3301
634	20240221	093900	29621943	1683	1683	1683	1683	3
635	20240221	093800	29616894	1683	1683	1683	1683	7
636	20240221	093700	29605113	1676	1676	1676	1676	0
637	20240221	093600	29605113	1676	1676	1676	1676	200
638	20240221	093500	29269913	1676	1677	1677	1676	500
639	20240221	093400	28431813	1675	1675	1675	1675	300
640	20240221	093300	27929313	1675	1675	1675	1675	0
641	20240221	093200	27929313	1675	1678	1678	1675	500
642	20240221	093100	27091783	1678	1678	1678	1678	0
643	20240221	093000	27091783	1678	1678	1678	1678	50
644	20240221	092900	27007883	1678	1676	1678	1676	224
645	20240221	092800	26632457	1676	1676	1676	1676	165
646	20240221	092700	26355917	1678	1678	1678	1678	0
647	20240221	092600	26355917	1678	1677	1678	1677	2155
648	20240221	092500	22741949	1678	1678	1678	1677	93
649	20240221	092400	22585897	1678	1678	1678	1678	0
650	20240221	092300	22585897	1678	1678	1678	1678	10
651	20240221	092200	22569117	1678	1683	1683	1678	454
652	20240221	092100	21805952	1683	1687	1690	1683	1266
653	20240221	092000	19672481	1688	1690	1699	1688	57
654	20240221	091900	19576246	1689	1689	1689	1689	3
655	20240221	091800	19571179	1690	1690	1690	1690	0
656	20240221	091700	19571179	1690	1692	1692	1690	20
657	20240221	091600	19537373	1692	1692	1692	1692	0
658	20240221	091500	19537373	1692	1693	1693	1692	51
659	20240221	091400	19451031	1693	1693	1693	1693	3
660	20240221	091300	19445952	1704	1701	1705	1694	4892
661	20240221	091200	11140271	1701	1703	1703	1701	17
662	20240221	091100	11111352	1701	1705	1705	1701	472
663	20240221	091000	10307746	1717	1717	1717	1717	0
664	20240221	090900	10307746	1717	1717	1717	1717	0
665	20240221	090800	10307746	1717	1717	1717	1717	300
666	20240221	090700	9792646	1717	1717	1717	1717	27
667	20240221	090600	9746287	1719	1719	1719	1719	0
668	20240221	090500	9746287	1719	1704	1720	1704	756
669	20240221	090400	8450686	1697	1697	1697	1697	0
670	20240221	090300	8450686	1697	1697	1697	1697	0
671	20240221	090200	8450686	1697	1697	1697	1697	2
672	20240221	090100	8447292	1700	1700	1700	1700	1454
673	20240221	090000	5975492	1705	1720	1720	1705	3479