KissMeData/143210/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	201100	19992730	2830	2830	2830	2830	82
3	20240221	201000	19992730	2830	2830	2830	2830	0
4	20240221	200900	19992730	2830	2830	2830	2830	0
5	20240221	200800	19992730	2830	2830	2830	2830	0
6	20240221	200700	19992730	2830	2830	2830	2830	0
7	20240221	200600	19992730	2830	2830	2830	2830	0
8	20240221	200500	19992730	2830	2830	2830	2830	0
9	20240221	200400	19992730	2830	2830	2830	2830	0
10	20240221	200300	19992730	2830	2830	2830	2830	0
11	20240221	200200	19992730	2830	2830	2830	2830	0
12	20240221	200100	19992730	2830	2830	2830	2830	0
13	20240221	200000	19992730	2830	2830	2830	2830	0
14	20240221	195900	19992730	2830	2830	2830	2830	0
15	20240221	195800	19992730	2830	2830	2830	2830	0
16	20240221	195700	19992730	2830	2830	2830	2830	0
17	20240221	195600	19992730	2830	2830	2830	2830	0
18	20240221	195500	19992730	2830	2830	2830	2830	0
19	20240221	195400	19992730	2830	2830	2830	2830	0
20	20240221	195300	19992730	2830	2830	2830	2830	0
21	20240221	195200	19992730	2830	2830	2830	2830	0
22	20240221	195100	19992730	2830	2830	2830	2830	0
23	20240221	195000	19992730	2830	2830	2830	2830	0
24	20240221	194900	19992730	2830	2830	2830	2830	0
25	20240221	194800	19992730	2830	2830	2830	2830	0
26	20240221	194700	19992730	2830	2830	2830	2830	0
27	20240221	194600	19992730	2830	2830	2830	2830	0
28	20240221	194500	19992730	2830	2830	2830	2830	0
29	20240221	194400	19992730	2830	2830	2830	2830	0
30	20240221	194300	19992730	2830	2830	2830	2830	0
31	20240221	194200	19992730	2830	2830	2830	2830	0
32	20240221	194100	19992730	2830	2830	2830	2830	82
33	20240221	194000	19992730	2830	2830	2830	2830	0
34	20240221	193900	19992730	2830	2830	2830	2830	0
35	20240221	193800	19992730	2830	2830	2830	2830	0
36	20240221	193700	19992730	2830	2830	2830	2830	0
37	20240221	193600	19992730	2830	2830	2830	2830	0
38	20240221	193500	19992730	2830	2830	2830	2830	0
39	20240221	193400	19992730	2830	2830	2830	2830	0
40	20240221	193300	19992730	2830	2830	2830	2830	0
41	20240221	193200	19992730	2830	2830	2830	2830	0
42	20240221	193100	19992730	2830	2830	2830	2830	0
43	20240221	193000	19992730	2830	2830	2830	2830	0
44	20240221	192900	19992730	2830	2830	2830	2830	0
45	20240221	192800	19992730	2830	2830	2830	2830	0
46	20240221	192700	19992730	2830	2830	2830	2830	0
47	20240221	192600	19992730	2830	2830	2830	2830	0
48	20240221	192500	19992730	2830	2830	2830	2830	0
49	20240221	192400	19992730	2830	2830	2830	2830	0
50	20240221	192300	19992730	2830	2830	2830	2830	0
51	20240221	192200	19992730	2830	2830	2830	2830	0
52	20240221	192100	19992730	2830	2830	2830	2830	0
53	20240221	192000	19992730	2830	2830	2830	2830	0
54	20240221	191900	19992730	2830	2830	2830	2830	0
55	20240221	191800	19992730	2830	2830	2830	2830	0
56	20240221	191700	19992730	2830	2830	2830	2830	0
57	20240221	191600	19992730	2830	2830	2830	2830	0
58	20240221	191500	19992730	2830	2830	2830	2830	0
59	20240221	191400	19992730	2830	2830	2830	2830	0
60	20240221	191300	19992730	2830	2830	2830	2830	0
61	20240221	191200	19992730	2830	2830	2830	2830	0
62	20240221	191100	19992730	2830	2830	2830	2830	82
63	20240221	191000	19992730	2830	2830	2830	2830	0
64	20240221	190900	19992730	2830	2830	2830	2830	0
65	20240221	190800	19992730	2830	2830	2830	2830	0
66	20240221	190700	19992730	2830	2830	2830	2830	0
67	20240221	190600	19992730	2830	2830	2830	2830	0
68	20240221	190500	19992730	2830	2830	2830	2830	0
69	20240221	190400	19992730	2830	2830	2830	2830	0
70	20240221	190300	19992730	2830	2830	2830	2830	0
71	20240221	190200	19992730	2830	2830	2830	2830	0
72	20240221	190100	19992730	2830	2830	2830	2830	0
73	20240221	190000	19992730	2830	2830	2830	2830	0
74	20240221	185900	19992730	2830	2830	2830	2830	0
75	20240221	185800	19992730	2830	2830	2830	2830	0
76	20240221	185700	19992730	2830	2830	2830	2830	0
77	20240221	185600	19992730	2830	2830	2830	2830	0
78	20240221	185500	19992730	2830	2830	2830	2830	0
79	20240221	185400	19992730	2830	2830	2830	2830	0
80	20240221	185300	19992730	2830	2830	2830	2830	0
81	20240221	185200	19992730	2830	2830	2830	2830	0
82	20240221	185100	19992730	2830	2830	2830	2830	0
83	20240221	185000	19992730	2830	2830	2830	2830	0
84	20240221	184900	19992730	2830	2830	2830	2830	0
85	20240221	184800	19992730	2830	2830	2830	2830	0
86	20240221	184700	19992730	2830	2830	2830	2830	0
87	20240221	184600	19992730	2830	2830	2830	2830	0
88	20240221	184500	19992730	2830	2830	2830	2830	0
89	20240221	184400	19992730	2830	2830	2830	2830	0
90	20240221	184300	19992730	2830	2830	2830	2830	0
91	20240221	184200	19992730	2830	2830	2830	2830	0
92	20240221	184100	19992730	2830	2830	2830	2830	82
93	20240221	184000	19992730	2830	2830	2830	2830	0
94	20240221	183900	19992730	2830	2830	2830	2830	0
95	20240221	183800	19992730	2830	2830	2830	2830	0
96	20240221	183700	19992730	2830	2830	2830	2830	0
97	20240221	183600	19992730	2830	2830	2830	2830	0
98	20240221	183500	19992730	2830	2830	2830	2830	0
99	20240221	183400	19992730	2830	2830	2830	2830	0
100	20240221	183300	19992730	2830	2830	2830	2830	0
101	20240221	183200	19992730	2830	2830	2830	2830	0
102	20240221	183100	19992730	2830	2830	2830	2830	0
103	20240221	183000	19992730	2830	2830	2830	2830	0
104	20240221	182900	19992730	2830	2830	2830	2830	0
105	20240221	182800	19992730	2830	2830	2830	2830	0
106	20240221	182700	19992730	2830	2830	2830	2830	0
107	20240221	182600	19992730	2830	2830	2830	2830	0
108	20240221	182500	19992730	2830	2830	2830	2830	0
109	20240221	182400	19992730	2830	2830	2830	2830	0
110	20240221	182300	19992730	2830	2830	2830	2830	0
111	20240221	182200	19992730	2830	2830	2830	2830	0
112	20240221	182100	19992730	2830	2830	2830	2830	0
113	20240221	182000	19992730	2830	2830	2830	2830	0
114	20240221	181900	19992730	2830	2830	2830	2830	0
115	20240221	181800	19992730	2830	2830	2830	2830	0
116	20240221	181700	19992730	2830	2830	2830	2830	0
117	20240221	181600	19992730	2830	2830	2830	2830	0
118	20240221	181500	19992730	2830	2830	2830	2830	0
119	20240221	181400	19992730	2830	2830	2830	2830	0
120	20240221	181300	19992730	2830	2830	2830	2830	0
121	20240221	181200	19992730	2830	2830	2830	2830	0
122	20240221	181100	19992730	2830	2830	2830	2830	82
123	20240221	181000	19992730	2830	2830	2830	2830	0
124	20240221	180900	19992730	2830	2830	2830	2830	0
125	20240221	180800	19992730	2830	2830	2830	2830	0
126	20240221	180700	19992730	2830	2830	2830	2830	0
127	20240221	180600	19992730	2830	2830	2830	2830	0
128	20240221	180500	19992730	2830	2830	2830	2830	0
129	20240221	180400	19992730	2830	2830	2830	2830	0
130	20240221	180300	19992730	2830	2830	2830	2830	0
131	20240221	180200	19992730	2830	2830	2830	2830	0
132	20240221	180100	19992730	2830	2830	2830	2830	0
133	20240221	180000	19992730	2830	2830	2830	2830	0
134	20240221	175900	19992730	2830	2830	2830	2830	0
135	20240221	175800	19992730	2830	2830	2830	2830	0
136	20240221	175700	19992730	2830	2830	2830	2830	0
137	20240221	175600	19992730	2830	2830	2830	2830	0
138	20240221	175500	19992730	2830	2830	2830	2830	0
139	20240221	175400	19992730	2830	2830	2830	2830	0
140	20240221	175300	19992730	2830	2830	2830	2830	0
141	20240221	175200	19992730	2830	2830	2830	2830	0
142	20240221	175100	19992730	2830	2830	2830	2830	0
143	20240221	175000	19992730	2830	2830	2830	2830	0
144	20240221	174900	19992730	2830	2830	2830	2830	0
145	20240221	174800	19992730	2830	2830	2830	2830	0
146	20240221	174700	19992730	2830	2830	2830	2830	0
147	20240221	174600	19992730	2830	2830	2830	2830	0
148	20240221	174500	19992730	2830	2830	2830	2830	0
149	20240221	174400	19992730	2830	2830	2830	2830	0
150	20240221	174300	19992730	2830	2830	2830	2830	0
151	20240221	174200	19992730	2830	2830	2830	2830	0
152	20240221	174100	19992730	2830	2830	2830	2830	82
153	20240221	174000	19992730	2830	2830	2830	2830	0
154	20240221	173900	19992730	2830	2830	2830	2830	0
155	20240221	173800	19992730	2830	2830	2830	2830	0
156	20240221	173700	19992730	2830	2830	2830	2830	0
157	20240221	173600	19992730	2830	2830	2830	2830	0
158	20240221	173500	19992730	2830	2830	2830	2830	0
159	20240221	173400	19992730	2830	2830	2830	2830	0
160	20240221	173300	19992730	2830	2830	2830	2830	0
161	20240221	173200	19992730	2830	2830	2830	2830	0
162	20240221	173100	19992730	2830	2830	2830	2830	0
163	20240221	173000	19992730	2830	2830	2830	2830	0
164	20240221	172900	19992730	2830	2830	2830	2830	0
165	20240221	172800	19992730	2830	2830	2830	2830	0
166	20240221	172700	19992730	2830	2830	2830	2830	0
167	20240221	172600	19992730	2830	2830	2830	2830	0
168	20240221	172500	19992730	2830	2830	2830	2830	0
169	20240221	172400	19992730	2830	2830	2830	2830	0
170	20240221	172300	19992730	2830	2830	2830	2830	0
171	20240221	172200	19992730	2830	2830	2830	2830	0
172	20240221	172100	19992730	2830	2830	2830	2830	0
173	20240221	172000	19992730	2830	2830	2830	2830	0
174	20240221	171900	19992730	2830	2830	2830	2830	0
175	20240221	171800	19992730	2830	2830	2830	2830	0
176	20240221	171700	19992730	2830	2830	2830	2830	0
177	20240221	171600	19992730	2830	2830	2830	2830	0
178	20240221	171500	19992730	2830	2830	2830	2830	0
179	20240221	171400	19992730	2830	2830	2830	2830	0
180	20240221	171300	19992730	2830	2830	2830	2830	0
181	20240221	171200	19992730	2830	2830	2830	2830	0
182	20240221	171100	19992730	2830	2830	2830	2830	82
183	20240221	171000	19992730	2830	2830	2830	2830	0
184	20240221	170900	19992730	2830	2830	2830	2830	0
185	20240221	170800	19992730	2830	2830	2830	2830	0
186	20240221	170700	19992730	2830	2830	2830	2830	0
187	20240221	170600	19992730	2830	2830	2830	2830	0
188	20240221	170500	19992730	2830	2830	2830	2830	0
189	20240221	170400	19992730	2830	2830	2830	2830	0
190	20240221	170300	19992730	2830	2830	2830	2830	0
191	20240221	170200	19992730	2830	2830	2830	2830	0
192	20240221	170100	19992730	2830	2830	2830	2830	0
193	20240221	170000	19992730	2830	2830	2830	2830	0
194	20240221	165900	19992730	2830	2830	2830	2830	0
195	20240221	165800	19992730	2830	2830	2830	2830	0
196	20240221	165700	19992730	2830	2830	2830	2830	0
197	20240221	165600	19992730	2830	2830	2830	2830	0
198	20240221	165500	19992730	2830	2830	2830	2830	0
199	20240221	165400	19992730	2830	2830	2830	2830	0
200	20240221	165300	19992730	2830	2830	2830	2830	0
201	20240221	165200	19992730	2830	2830	2830	2830	0
202	20240221	165100	19992730	2830	2830	2830	2830	0
203	20240221	165000	19992730	2830	2830	2830	2830	0
204	20240221	164900	19992730	2830	2830	2830	2830	0
205	20240221	164800	19992730	2830	2830	2830	2830	0
206	20240221	164700	19992730	2830	2830	2830	2830	0
207	20240221	164600	19992730	2830	2830	2830	2830	0
208	20240221	164500	19992730	2830	2830	2830	2830	0
209	20240221	164400	19992730	2830	2830	2830	2830	0
210	20240221	164300	19992730	2830	2830	2830	2830	0
211	20240221	164200	19992730	2830	2830	2830	2830	0
212	20240221	164100	19992730	2830	2830	2830	2830	82
213	20240221	164000	19992730	2830	2830	2830	2830	0
214	20240221	163900	19992730	2830	2830	2830	2830	0
215	20240221	163800	19992730	2830	2830	2830	2830	0
216	20240221	163700	19992730	2830	2830	2830	2830	0
217	20240221	163600	19992730	2830	2830	2830	2830	0
218	20240221	163500	19992730	2830	2830	2830	2830	0
219	20240221	163400	19992730	2830	2830	2830	2830	0
220	20240221	163300	19992730	2830	2830	2830	2830	0
221	20240221	163200	19992730	2830	2830	2830	2830	0
222	20240221	163100	19992730	2830	2830	2830	2830	0
223	20240221	163000	19992730	2830	2830	2830	2830	0
224	20240221	162900	19992730	2830	2830	2830	2830	0
225	20240221	162800	19992730	2830	2830	2830	2830	0
226	20240221	162700	19992730	2830	2830	2830	2830	0
227	20240221	162600	19992730	2830	2830	2830	2830	0
228	20240221	162500	19992730	2830	2830	2830	2830	0
229	20240221	162400	19992730	2830	2830	2830	2830	0
230	20240221	162300	19992730	2830	2830	2830	2830	0
231	20240221	162200	19992730	2830	2830	2830	2830	0
232	20240221	162100	19992730	2830	2830	2830	2830	0
233	20240221	162000	19992730	2830	2830	2830	2830	0
234	20240221	161900	19992730	2830	2830	2830	2830	0
235	20240221	161800	19992730	2830	2830	2830	2830	0
236	20240221	161700	19992730	2830	2830	2830	2830	0
237	20240221	161600	19992730	2830	2830	2830	2830	0
238	20240221	161500	19992730	2830	2830	2830	2830	0
239	20240221	161400	19992730	2830	2830	2830	2830	0
240	20240221	161300	19992730	2830	2830	2830	2830	0
241	20240221	161200	19992730	2830	2830	2830	2830	0
242	20240221	161100	19992730	2830	2830	2830	2830	82
243	20240221	161000	19992730	2830	2830	2830	2830	0
244	20240221	160900	19992730	2830	2830	2830	2830	0
245	20240221	160800	19992730	2830	2830	2830	2830	0
246	20240221	160700	19992730	2830	2830	2830	2830	0
247	20240221	160600	19992730	2830	2830	2830	2830	0
248	20240221	160500	19992730	2830	2830	2830	2830	0
249	20240221	160400	19992730	2830	2830	2830	2830	0
250	20240221	160300	19992730	2830	2830	2830	2830	0
251	20240221	160200	19992730	2830	2830	2830	2830	0
252	20240221	160100	19992730	2830	2830	2830	2830	0
253	20240221	160000	19992730	2830	2830	2830	2830	0
254	20240221	155900	19992730	2830	2830	2830	2830	0
255	20240221	155800	19992730	2830	2830	2830	2830	0
256	20240221	155700	19992730	2830	2830	2830	2830	0
257	20240221	155600	19992730	2830	2830	2830	2830	0
258	20240221	155500	19992730	2830	2830	2830	2830	0
259	20240221	155400	19992730	2830	2830	2830	2830	0
260	20240221	155300	19992730	2830	2830	2830	2830	0
261	20240221	155200	19992730	2830	2830	2830	2830	0
262	20240221	155100	19992730	2830	2830	2830	2830	0
263	20240221	155000	19992730	2830	2830	2830	2830	0
264	20240221	154900	19992730	2830	2830	2830	2830	0
265	20240221	154800	19992730	2830	2830	2830	2830	0
266	20240221	154700	19992730	2830	2830	2830	2830	0
267	20240221	154600	19992730	2830	2830	2830	2830	0
268	20240221	154500	19992730	2830	2830	2830	2830	0
269	20240221	154400	19992730	2830	2830	2830	2830	0
270	20240221	154300	19992730	2830	2830	2830	2830	0
271	20240221	154200	19992730	2830	2830	2830	2830	0
272	20240221	154100	19992730	2830	2830	2830	2830	82
273	20240221	154000	19992730	2830	2830	2830	2830	0
274	20240221	153900	19992730	2830	2830	2830	2830	0
275	20240221	153800	19992730	2830	2830	2830	2830	0
276	20240221	153700	19992730	2830	2830	2830	2830	0
277	20240221	153600	19992730	2830	2830	2830	2830	0
278	20240221	153500	19992730	2830	2830	2830	2830	0
279	20240221	153400	19992730	2830	2830	2830	2830	0
280	20240221	153300	19992730	2830	2830	2830	2830	0
281	20240221	153200	19992730	2830	2830	2830	2830	0
282	20240221	153100	19992730	2830	2830	2830	2830	0
283	20240221	153000	19992730	2830	2830	2830	2830	82
284	20240221	152900	19760670	2830	2830	2830	2830	0
285	20240221	152800	19760670	2830	2830	2830	2830	0
286	20240221	152700	19760670	2830	2830	2830	2830	0
287	20240221	152600	19760670	2830	2830	2830	2830	0
288	20240221	152500	19760670	2830	2830	2830	2830	0
289	20240221	152400	19760670	2830	2830	2830	2830	0
290	20240221	152300	19760670	2830	2830	2830	2830	0
291	20240221	152200	19760670	2830	2830	2830	2830	0
292	20240221	152100	19760670	2830	2830	2830	2830	0
293	20240221	152000	19760670	2830	2830	2830	2830	0
294	20240221	151900	19760670	2830	2830	2830	2830	0
295	20240221	151800	19760670	2830	2830	2830	2815	4
296	20240221	151700	19749380	2815	2815	2815	2815	0
297	20240221	151600	19749380	2815	2825	2825	2815	1000
298	20240221	151500	16934070	2825	2825	2825	2825	0
299	20240221	151400	16934070	2825	2825	2825	2825	1026
300	20240221	151300	14035620	2825	2825	2825	2825	0
301	20240221	151200	14035620	2825	2825	2825	2825	0
302	20240221	151100	14035620	2825	2825	2825	2825	0
303	20240221	151000	14035620	2825	2825	2825	2825	0
304	20240221	150900	14035620	2825	2825	2825	2825	0
305	20240221	150800	14035620	2825	2825	2825	2825	0
306	20240221	150700	14035620	2825	2825	2825	2825	1
307	20240221	150600	14032795	2830	2830	2830	2830	0
308	20240221	150500	14032795	2830	2830	2830	2830	0
309	20240221	150400	14032795	2830	2830	2830	2830	0
310	20240221	150300	14032795	2830	2830	2830	2830	0
311	20240221	150200	14032795	2830	2830	2830	2830	0
312	20240221	150100	14032795	2830	2830	2830	2830	0
313	20240221	150000	14032795	2830	2830	2830	2830	0
314	20240221	145900	14032795	2830	2830	2830	2830	0
315	20240221	145800	14032795	2830	2830	2830	2830	0
316	20240221	145700	14032795	2830	2830	2830	2830	0
317	20240221	145600	14032795	2830	2830	2830	2830	0
318	20240221	145500	14032795	2830	2830	2830	2830	0
319	20240221	145400	14032795	2830	2830	2830	2830	0
320	20240221	145300	14032795	2830	2830	2830	2830	0
321	20240221	145200	14032795	2830	2830	2830	2830	1
322	20240221	145100	14029965	2825	2825	2825	2825	0
323	20240221	145000	14029965	2825	2825	2825	2825	20
324	20240221	144900	13973465	2825	2825	2825	2825	5
325	20240221	144800	13959340	2825	2825	2825	2825	3
326	20240221	144700	13950865	2825	2825	2825	2825	104
327	20240221	144600	13657065	2825	2825	2825	2825	0
328	20240221	144500	13657065	2825	2825	2825	2825	0
329	20240221	144400	13657065	2825	2825	2825	2825	0
330	20240221	144300	13657065	2825	2825	2825	2825	0
331	20240221	144200	13657065	2825	2825	2825	2825	0
332	20240221	144100	13657065	2825	2825	2825	2825	0
333	20240221	144000	13657065	2825	2825	2825	2825	0
334	20240221	143900	13657065	2825	2825	2825	2825	2
335	20240221	143800	13651415	2825	2825	2825	2825	20
336	20240221	143700	13594915	2825	2825	2825	2825	10
337	20240221	143600	13566665	2825	2825	2825	2825	0
338	20240221	143500	13566665	2825	2820	2825	2820	100
339	20240221	143400	13284660	2820	2820	2820	2820	0
340	20240221	143300	13284660	2820	2820	2820	2820	0
341	20240221	143200	13284660	2820	2820	2820	2820	101
342	20240221	143100	12999840	2820	2820	2820	2820	0
343	20240221	143000	12999840	2820	2820	2820	2820	1
344	20240221	142900	12997020	2820	2820	2820	2820	0
345	20240221	142800	12997020	2820	2820	2820	2820	0
346	20240221	142700	12997020	2820	2820	2820	2820	300
347	20240221	142600	12151020	2820	2820	2820	2820	0
348	20240221	142500	12151020	2820	2820	2820	2820	0
349	20240221	142400	12151020	2820	2820	2820	2820	0
350	20240221	142300	12151020	2820	2820	2820	2820	0
351	20240221	142200	12151020	2820	2820	2820	2820	0
352	20240221	142100	12151020	2820	2820	2820	2820	0
353	20240221	142000	12151020	2820	2820	2820	2820	0
354	20240221	141900	12151020	2820	2820	2820	2820	0
355	20240221	141800	12151020	2820	2820	2820	2820	50
356	20240221	141700	12010020	2820	2820	2820	2820	0
357	20240221	141600	12010020	2820	2820	2820	2820	0
358	20240221	141500	12010020	2820	2820	2820	2820	0
359	20240221	141400	12010020	2820	2820	2820	2820	0
360	20240221	141300	12010020	2820	2820	2820	2820	0
361	20240221	141200	12010020	2820	2820	2820	2820	0
362	20240221	141100	12010020	2820	2820	2820	2820	0
363	20240221	141000	12010020	2820	2820	2820	2820	0
364	20240221	140900	12010020	2820	2820	2820	2820	0
365	20240221	140800	12010020	2820	2820	2820	2820	0
366	20240221	140700	12010020	2820	2820	2820	2820	0
367	20240221	140600	12010020	2820	2820	2820	2820	0
368	20240221	140500	12010020	2820	2820	2820	2820	0
369	20240221	140400	12010020	2820	2820	2820	2820	0
370	20240221	140300	12010020	2820	2820	2820	2820	0
371	20240221	140200	12010020	2820	2820	2820	2820	0
372	20240221	140100	12010020	2820	2820	2820	2820	0
373	20240221	140000	12010020	2820	2820	2820	2820	0
374	20240221	135900	12010020	2820	2820	2820	2820	0
375	20240221	135800	12010020	2820	2820	2820	2820	19
376	20240221	135700	11956440	2820	2820	2820	2820	0
377	20240221	135600	11956440	2820	2825	2825	2820	500
378	20240221	135500	10545960	2835	2835	2835	2835	0
379	20240221	135400	10545960	2835	2835	2835	2835	0
380	20240221	135300	10545960	2835	2835	2835	2835	0
381	20240221	135200	10545960	2835	2835	2835	2835	0
382	20240221	135100	10545960	2835	2835	2835	2835	0
383	20240221	135000	10545960	2835	2835	2835	2835	0
384	20240221	134900	10545960	2835	2835	2835	2835	0
385	20240221	134800	10545960	2835	2835	2835	2835	0
386	20240221	134700	10545960	2835	2835	2835	2835	0
387	20240221	134600	10545960	2835	2835	2835	2835	0
388	20240221	134500	10545960	2835	2835	2835	2835	0
389	20240221	134400	10545960	2835	2835	2835	2835	0
390	20240221	134300	10545960	2835	2835	2835	2835	0
391	20240221	134200	10545960	2835	2835	2835	2835	0
392	20240221	134100	10545960	2835	2835	2835	2835	0
393	20240221	134000	10545960	2835	2835	2835	2835	0
394	20240221	133900	10545960	2835	2835	2835	2835	0
395	20240221	133800	10545960	2835	2835	2835	2835	0
396	20240221	133700	10545960	2835	2835	2835	2835	0
397	20240221	133600	10545960	2835	2835	2835	2835	0
398	20240221	133500	10545960	2835	2835	2835	2835	0
399	20240221	133400	10545960	2835	2835	2835	2835	0
400	20240221	133300	10545960	2835	2835	2835	2835	0
401	20240221	133200	10545960	2835	2835	2835	2835	0
402	20240221	133100	10545960	2835	2835	2835	2835	0
403	20240221	133000	10545960	2835	2835	2835	2835	0
404	20240221	132900	10545960	2835	2835	2835	2835	0
405	20240221	132800	10545960	2835	2835	2835	2835	0
406	20240221	132700	10545960	2835	2835	2835	2835	0
407	20240221	132600	10545960	2835	2835	2835	2835	0
408	20240221	132500	10545960	2835	2835	2835	2835	0
409	20240221	132400	10545960	2835	2835	2835	2835	0
410	20240221	132300	10545960	2835	2835	2835	2835	0
411	20240221	132200	10545960	2835	2835	2835	2835	0
412	20240221	132100	10545960	2835	2835	2835	2835	0
413	20240221	132000	10545960	2835	2835	2835	2835	0
414	20240221	131900	10545960	2835	2835	2835	2835	0
415	20240221	131800	10545960	2835	2835	2835	2835	0
416	20240221	131700	10545960	2835	2835	2835	2835	0
417	20240221	131600	10545960	2835	2835	2835	2835	0
418	20240221	131500	10545960	2835	2835	2835	2835	0
419	20240221	131400	10545960	2835	2835	2835	2835	0
420	20240221	131300	10545960	2835	2835	2835	2835	0
421	20240221	131200	10545960	2835	2835	2835	2835	0
422	20240221	131100	10545960	2835	2835	2835	2835	0
423	20240221	131000	10545960	2835	2835	2835	2835	0
424	20240221	130900	10545960	2835	2835	2835	2835	0
425	20240221	130800	10545960	2835	2835	2835	2835	0
426	20240221	130700	10545960	2835	2835	2835	2835	0
427	20240221	130600	10545960	2835	2835	2835	2835	0
428	20240221	130500	10545960	2835	2835	2835	2835	0
429	20240221	130400	10545960	2835	2835	2835	2835	0
430	20240221	130300	10545960	2835	2835	2835	2835	0
431	20240221	130200	10545960	2835	2835	2835	2835	0
432	20240221	130100	10545960	2835	2835	2835	2835	10
433	20240221	130000	10517610	2835	2835	2835	2835	0
434	20240221	125900	10517610	2835	2835	2835	2835	0
435	20240221	125800	10517610	2835	2835	2835	2835	0
436	20240221	125700	10517610	2835	2835	2835	2835	0
437	20240221	125600	10517610	2835	2835	2835	2835	0
438	20240221	125500	10517610	2835	2835	2835	2835	0
439	20240221	125400	10517610	2835	2835	2835	2835	782
440	20240221	125300	8300640	2835	2835	2835	2835	7
441	20240221	125200	8280795	2835	2835	2835	2835	7
442	20240221	125100	8260950	2835	2835	2835	2835	204
443	20240221	125000	7682610	2835	2835	2835	2835	0
444	20240221	124900	7682610	2835	2835	2835	2835	0
445	20240221	124800	7682610	2835	2835	2835	2835	0
446	20240221	124700	7682610	2835	2835	2835	2835	0
447	20240221	124600	7682610	2835	2835	2835	2835	0
448	20240221	124500	7682610	2835	2835	2835	2835	0
449	20240221	124400	7682610	2835	2835	2835	2835	0
450	20240221	124300	7682610	2835	2835	2835	2835	0
451	20240221	124200	7682610	2835	2835	2835	2835	0
452	20240221	124100	7682610	2835	2835	2835	2835	0
453	20240221	124000	7682610	2835	2835	2835	2835	0
454	20240221	123900	7682610	2835	2835	2835	2835	3
455	20240221	123800	7674105	2830	2830	2830	2830	9
456	20240221	123700	7648635	2825	2825	2825	2825	0
457	20240221	123600	7648635	2825	2825	2825	2825	0
458	20240221	123500	7648635	2825	2825	2825	2825	0
459	20240221	123400	7648635	2825	2825	2825	2825	0
460	20240221	123300	7648635	2825	2825	2825	2825	0
461	20240221	123200	7648635	2825	2825	2825	2825	0
462	20240221	123100	7648635	2825	2825	2825	2825	0
463	20240221	123000	7648635	2825	2825	2825	2825	0
464	20240221	122900	7648635	2825	2825	2825	2825	0
465	20240221	122800	7648635	2825	2825	2825	2825	0
466	20240221	122700	7648635	2825	2825	2825	2825	7
467	20240221	122600	7628860	2825	2825	2825	2825	7
468	20240221	122500	7609085	2830	2830	2830	2830	200
469	20240221	122400	7043085	2830	2830	2830	2830	0
470	20240221	122300	7043085	2830	2830	2830	2830	0
471	20240221	122200	7043085	2830	2830	2830	2830	0
472	20240221	122100	7043085	2830	2830	2830	2830	0
473	20240221	122000	7043085	2830	2830	2830	2830	0
474	20240221	121900	7043085	2830	2830	2830	2830	0
475	20240221	121800	7043085	2830	2830	2830	2830	0
476	20240221	121700	7043085	2830	2830	2830	2830	0
477	20240221	121600	7043085	2830	2830	2830	2830	0
478	20240221	121500	7043085	2830	2830	2830	2830	0
479	20240221	121400	7043085	2830	2830	2830	2830	0
480	20240221	121300	7043085	2830	2830	2830	2830	7
481	20240221	121200	7023275	2830	2830	2830	2830	0
482	20240221	121100	7023275	2830	2830	2830	2830	0
483	20240221	121000	7023275	2830	2830	2830	2830	0
484	20240221	120900	7023275	2830	2830	2830	2830	0
485	20240221	120800	7023275	2830	2830	2830	2830	0
486	20240221	120700	7023275	2830	2830	2830	2830	0
487	20240221	120600	7023275	2830	2830	2830	2830	0
488	20240221	120500	7023275	2830	2830	2830	2830	0
489	20240221	120400	7023275	2830	2830	2830	2830	0
490	20240221	120300	7023275	2830	2830	2830	2830	0
491	20240221	120200	7023275	2830	2830	2830	2830	0
492	20240221	120100	7023275	2830	2830	2830	2830	0
493	20240221	120000	7023275	2830	2830	2830	2830	1
494	20240221	115900	7020445	2835	2835	2835	2835	0
495	20240221	115800	7020445	2835	2835	2835	2835	0
496	20240221	115700	7020445	2835	2835	2835	2835	0
497	20240221	115600	7020445	2835	2835	2835	2835	0
498	20240221	115500	7020445	2835	2835	2835	2835	0
499	20240221	115400	7020445	2835	2835	2835	2835	0
500	20240221	115300	7020445	2835	2835	2835	2835	0
501	20240221	115200	7020445	2835	2835	2835	2835	0
502	20240221	115100	7020445	2835	2835	2835	2835	0
503	20240221	115000	7020445	2835	2835	2835	2835	0
504	20240221	114900	7020445	2835	2835	2835	2835	1
505	20240221	114800	7017610	2820	2820	2820	2820	0
506	20240221	114700	7017610	2820	2820	2820	2820	0
507	20240221	114600	7017610	2820	2820	2820	2820	0
508	20240221	114500	7017610	2820	2820	2820	2820	0
509	20240221	114400	7017610	2820	2820	2820	2820	0
510	20240221	114300	7017610	2820	2820	2820	2820	0
511	20240221	114200	7017610	2820	2820	2820	2820	0
512	20240221	114100	7017610	2820	2820	2820	2820	0
513	20240221	114000	7017610	2820	2820	2820	2820	0
514	20240221	113900	7017610	2820	2820	2820	2820	0
515	20240221	113800	7017610	2820	2820	2820	2820	0
516	20240221	113700	7017610	2820	2820	2820	2820	0
517	20240221	113600	7017610	2820	2820	2820	2820	0
518	20240221	113500	7017610	2820	2820	2820	2820	0
519	20240221	113400	7017610	2820	2820	2820	2820	0
520	20240221	113300	7017610	2820	2820	2820	2820	0
521	20240221	113200	7017610	2820	2820	2820	2820	0
522	20240221	113100	7017610	2820	2820	2820	2820	0
523	20240221	113000	7017610	2820	2820	2820	2820	0
524	20240221	112900	7017610	2820	2820	2820	2820	0
525	20240221	112800	7017610	2820	2820	2820	2820	0
526	20240221	112700	7017610	2820	2820	2820	2820	0
527	20240221	112600	7017610	2820	2820	2820	2820	0
528	20240221	112500	7017610	2820	2830	2830	2820	31
529	20240221	112400	6930180	2840	2835	2840	2835	200
530	20240221	112300	6362205	2840	2840	2840	2840	0
531	20240221	112200	6362205	2840	2840	2840	2840	0
532	20240221	112100	6362205	2840	2840	2840	2840	0
533	20240221	112000	6362205	2840	2840	2840	2840	0
534	20240221	111900	6362205	2840	2840	2840	2840	0
535	20240221	111800	6362205	2840	2840	2840	2840	0
536	20240221	111700	6362205	2840	2840	2840	2840	0
537	20240221	111600	6362205	2840	2840	2840	2840	0
538	20240221	111500	6362205	2840	2840	2840	2840	0
539	20240221	111400	6362205	2840	2840	2840	2840	90
540	20240221	111300	6106605	2840	2840	2840	2840	0
541	20240221	111200	6106605	2840	2840	2840	2840	0
542	20240221	111100	6106605	2840	2840	2840	2840	0
543	20240221	111000	6106605	2840	2840	2840	2840	0
544	20240221	110900	6106605	2840	2840	2840	2840	5
545	20240221	110800	6092405	2840	2840	2840	2840	2
546	20240221	110700	6086725	2830	2830	2830	2830	0
547	20240221	110600	6086725	2830	2830	2830	2830	0
548	20240221	110500	6086725	2830	2830	2830	2830	0
549	20240221	110400	6086725	2830	2830	2830	2830	0
550	20240221	110300	6086725	2830	2830	2830	2830	0
551	20240221	110200	6086725	2830	2830	2830	2830	0
552	20240221	110100	6086725	2830	2830	2830	2830	0
553	20240221	110000	6086725	2830	2830	2830	2830	0
554	20240221	105900	6086725	2830	2830	2830	2830	0
555	20240221	105800	6086725	2830	2830	2830	2830	0
556	20240221	105700	6086725	2830	2830	2830	2830	0
557	20240221	105600	6086725	2830	2830	2830	2830	31
558	20240221	105500	5998995	2830	2830	2830	2830	0
559	20240221	105400	5998995	2830	2830	2830	2830	0
560	20240221	105300	5998995	2830	2830	2830	2830	1
561	20240221	105200	5996165	2840	2840	2840	2840	0
562	20240221	105100	5996165	2840	2840	2840	2840	0
563	20240221	105000	5996165	2840	2840	2840	2840	0
564	20240221	104900	5996165	2840	2840	2840	2840	0
565	20240221	104800	5996165	2840	2815	2840	2815	32
566	20240221	104700	5906035	2815	2815	2815	2815	210
567	20240221	104600	5314885	2815	2820	2820	2815	664
568	20240221	104500	3445685	2820	2820	2820	2820	0
569	20240221	104400	3445685	2820	2820	2820	2820	0
570	20240221	104300	3445685	2820	2820	2820	2820	0
571	20240221	104200	3445685	2820	2820	2820	2820	0
572	20240221	104100	3445685	2820	2820	2820	2820	0
573	20240221	104000	3445685	2820	2820	2820	2820	0
574	20240221	103900	3445685	2820	2820	2820	2820	0
575	20240221	103800	3445685	2820	2820	2820	2820	0
576	20240221	103700	3445685	2820	2820	2820	2820	0
577	20240221	103600	3445685	2820	2820	2820	2820	0
578	20240221	103500	3445685	2820	2820	2820	2820	0
579	20240221	103400	3445685	2820	2820	2820	2820	0
580	20240221	103300	3445685	2820	2820	2820	2820	0
581	20240221	103200	3445685	2820	2820	2820	2820	0
582	20240221	103100	3445685	2820	2820	2820	2820	1
583	20240221	103000	3442865	2820	2820	2820	2820	0
584	20240221	102900	3442865	2820	2820	2820	2820	0
585	20240221	102800	3442865	2820	2820	2820	2820	200
586	20240221	102700	2878865	2825	2825	2825	2825	0
587	20240221	102600	2878865	2825	2825	2825	2825	0
588	20240221	102500	2878865	2825	2825	2825	2825	0
589	20240221	102400	2878865	2825	2825	2825	2825	0
590	20240221	102300	2878865	2825	2825	2825	2825	0
591	20240221	102200	2878865	2825	2825	2825	2825	0
592	20240221	102100	2878865	2825	2825	2825	2825	0
593	20240221	102000	2878865	2825	2825	2825	2825	0
594	20240221	101900	2878865	2825	2825	2825	2825	0
595	20240221	101800	2878865	2825	2825	2825	2825	96
596	20240221	101700	2607665	2825	2825	2825	2825	0
597	20240221	101600	2607665	2825	2825	2825	2825	0
598	20240221	101500	2607665	2825	2835	2835	2825	40
599	20240221	101400	2494585	2835	2835	2835	2835	4
600	20240221	101300	2483245	2830	2830	2830	2830	0
601	20240221	101200	2483245	2830	2830	2830	2830	0
602	20240221	101100	2483245	2830	2830	2830	2830	0
603	20240221	101000	2483245	2830	2830	2830	2830	0
604	20240221	100900	2483245	2830	2830	2830	2830	0
605	20240221	100800	2483245	2830	2830	2830	2830	0
606	20240221	100700	2483245	2830	2830	2830	2830	1
607	20240221	100600	2480415	2830	2830	2830	2830	0
608	20240221	100500	2480415	2830	2830	2830	2830	5
609	20240221	100400	2466265	2830	2830	2830	2830	0
610	20240221	100300	2466265	2830	2830	2830	2830	0
611	20240221	100200	2466265	2830	2830	2830	2830	0
612	20240221	100100	2466265	2830	2830	2830	2830	0
613	20240221	100000	2466265	2830	2830	2830	2830	0
614	20240221	095900	2466265	2830	2830	2830	2830	0
615	20240221	095800	2466265	2830	2830	2830	2830	0
616	20240221	095700	2466265	2830	2830	2830	2830	0
617	20240221	095600	2466265	2830	2830	2830	2830	0
618	20240221	095500	2466265	2830	2830	2830	2830	0
619	20240221	095400	2466265	2830	2830	2830	2830	0
620	20240221	095300	2466265	2830	2830	2830	2830	0
621	20240221	095200	2466265	2830	2830	2830	2830	50
622	20240221	095100	2324765	2830	2830	2830	2830	301
623	20240221	095000	1472935	2840	2840	2840	2840	0
624	20240221	094900	1472935	2840	2840	2840	2840	30
625	20240221	094800	1387735	2840	2840	2840	2840	270
626	20240221	094700	620935	2840	2840	2840	2840	0
627	20240221	094600	620935	2840	2840	2840	2840	0
628	20240221	094500	620935	2840	2840	2840	2840	0
629	20240221	094400	620935	2840	2840	2840	2840	0
630	20240221	094300	620935	2840	2840	2840	2840	0
631	20240221	094200	620935	2840	2840	2840	2840	0
632	20240221	094100	620935	2840	2840	2840	2840	0
633	20240221	094000	620935	2840	2840	2840	2840	0
634	20240221	093900	620935	2840	2840	2840	2840	0
635	20240221	093800	620935	2840	2840	2840	2840	1
636	20240221	093700	618095	2840	2840	2840	2840	0
637	20240221	093600	618095	2840	2840	2840	2840	0
638	20240221	093500	618095	2840	2840	2840	2840	0
639	20240221	093400	618095	2840	2840	2840	2840	0
640	20240221	093300	618095	2840	2840	2840	2840	0
641	20240221	093200	618095	2840	2840	2840	2840	5
642	20240221	093100	603895	2840	2840	2840	2840	1
643	20240221	093000	601055	2840	2840	2840	2840	1
644	20240221	092900	598215	2850	2850	2850	2850	0
645	20240221	092800	598215	2850	2850	2850	2850	0
646	20240221	092700	598215	2850	2850	2850	2850	0
647	20240221	092600	598215	2850	2850	2850	2850	0
648	20240221	092500	598215	2850	2850	2850	2850	0
649	20240221	092400	598215	2850	2850	2850	2850	0
650	20240221	092300	598215	2850	2850	2850	2850	0
651	20240221	092200	598215	2850	2850	2850	2850	0
652	20240221	092100	598215	2850	2835	2850	2835	192
653	20240221	092000	53855	2835	2835	2835	2835	0
654	20240221	091900	53855	2835	2835	2835	2835	16
655	20240221	091800	8495	2835	2835	2835	2835	0
656	20240221	091700	8495	2835	2835	2835	2835	0
657	20240221	091600	8495	2835	2835	2835	2835	0
658	20240221	091500	8495	2835	2835	2835	2835	0
659	20240221	091400	8495	2835	2830	2835	2830	2
660	20240221	091300	2830	2830	2830	2830	2830	0
661	20240221	091200	2830	2830	2830	2830	2830	0
662	20240221	091100	2830	2830	2830	2830	2830	0
663	20240221	091000	2830	2830	2830	2830	2830	0
664	20240221	090900	2830	2830	2830	2830	2830	0
665	20240221	090800	2830	2830	2830	2830	2830	0
666	20240221	090700	2830	2830	2830	2830	2830	0
667	20240221	090600	2830	2830	2830	2830	2830	0
668	20240221	090500	2830	2830	2830	2830	2830	0
669	20240221	090400	2830	2830	2830	2830	2830	0
670	20240221	090300	2830	2830	2830	2830	2830	0
671	20240221	090200	2830	2830	2830	2830	2830	1
672	20240221	090100	0	2825	2825	2825	2825	0
673	20240221	090000	0	2825	2825	2825	2825	0