KissMeData/253610/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	203600	2149237	1560	1560	1560	1560	5
3	20240221	203500	2149237	1560	1560	1560	1560	0
4	20240221	203400	2149237	1560	1560	1560	1560	0
5	20240221	203300	2149237	1560	1560	1560	1560	0
6	20240221	203200	2149237	1560	1560	1560	1560	0
7	20240221	203100	2149237	1560	1560	1560	1560	0
8	20240221	203000	2149237	1560	1560	1560	1560	0
9	20240221	202900	2149237	1560	1560	1560	1560	0
10	20240221	202800	2149237	1560	1560	1560	1560	0
11	20240221	202700	2149237	1560	1560	1560	1560	0
12	20240221	202600	2149237	1560	1560	1560	1560	0
13	20240221	202500	2149237	1560	1560	1560	1560	0
14	20240221	202400	2149237	1560	1560	1560	1560	0
15	20240221	202300	2149237	1560	1560	1560	1560	0
16	20240221	202200	2149237	1560	1560	1560	1560	0
17	20240221	202100	2149237	1560	1560	1560	1560	0
18	20240221	202000	2149237	1560	1560	1560	1560	0
19	20240221	201900	2149237	1560	1560	1560	1560	0
20	20240221	201800	2149237	1560	1560	1560	1560	0
21	20240221	201700	2149237	1560	1560	1560	1560	0
22	20240221	201600	2149237	1560	1560	1560	1560	0
23	20240221	201500	2149237	1560	1560	1560	1560	0
24	20240221	201400	2149237	1560	1560	1560	1560	0
25	20240221	201300	2149237	1560	1560	1560	1560	0
26	20240221	201200	2149237	1560	1560	1560	1560	0
27	20240221	201100	2149237	1560	1560	1560	1560	0
28	20240221	201000	2149237	1560	1560	1560	1560	0
29	20240221	200900	2149237	1560	1560	1560	1560	0
30	20240221	200800	2149237	1560	1560	1560	1560	0
31	20240221	200700	2149237	1560	1560	1560	1560	0
32	20240221	200600	2149237	1560	1560	1560	1560	5
33	20240221	200500	2149237	1560	1560	1560	1560	0
34	20240221	200400	2149237	1560	1560	1560	1560	0
35	20240221	200300	2149237	1560	1560	1560	1560	0
36	20240221	200200	2149237	1560	1560	1560	1560	0
37	20240221	200100	2149237	1560	1560	1560	1560	0
38	20240221	200000	2149237	1560	1560	1560	1560	0
39	20240221	195900	2149237	1560	1560	1560	1560	0
40	20240221	195800	2149237	1560	1560	1560	1560	0
41	20240221	195700	2149237	1560	1560	1560	1560	0
42	20240221	195600	2149237	1560	1560	1560	1560	0
43	20240221	195500	2149237	1560	1560	1560	1560	0
44	20240221	195400	2149237	1560	1560	1560	1560	0
45	20240221	195300	2149237	1560	1560	1560	1560	0
46	20240221	195200	2149237	1560	1560	1560	1560	0
47	20240221	195100	2149237	1560	1560	1560	1560	0
48	20240221	195000	2149237	1560	1560	1560	1560	0
49	20240221	194900	2149237	1560	1560	1560	1560	0
50	20240221	194800	2149237	1560	1560	1560	1560	0
51	20240221	194700	2149237	1560	1560	1560	1560	0
52	20240221	194600	2149237	1560	1560	1560	1560	0
53	20240221	194500	2149237	1560	1560	1560	1560	0
54	20240221	194400	2149237	1560	1560	1560	1560	0
55	20240221	194300	2149237	1560	1560	1560	1560	0
56	20240221	194200	2149237	1560	1560	1560	1560	0
57	20240221	194100	2149237	1560	1560	1560	1560	0
58	20240221	194000	2149237	1560	1560	1560	1560	0
59	20240221	193900	2149237	1560	1560	1560	1560	0
60	20240221	193800	2149237	1560	1560	1560	1560	0
61	20240221	193700	2149237	1560	1560	1560	1560	0
62	20240221	193600	2149237	1560	1560	1560	1560	5
63	20240221	193500	2149237	1560	1560	1560	1560	0
64	20240221	193400	2149237	1560	1560	1560	1560	0
65	20240221	193300	2149237	1560	1560	1560	1560	0
66	20240221	193200	2149237	1560	1560	1560	1560	0
67	20240221	193100	2149237	1560	1560	1560	1560	0
68	20240221	193000	2149237	1560	1560	1560	1560	0
69	20240221	192900	2149237	1560	1560	1560	1560	0
70	20240221	192800	2149237	1560	1560	1560	1560	0
71	20240221	192700	2149237	1560	1560	1560	1560	0
72	20240221	192600	2149237	1560	1560	1560	1560	0
73	20240221	192500	2149237	1560	1560	1560	1560	0
74	20240221	192400	2149237	1560	1560	1560	1560	0
75	20240221	192300	2149237	1560	1560	1560	1560	0
76	20240221	192200	2149237	1560	1560	1560	1560	0
77	20240221	192100	2149237	1560	1560	1560	1560	0
78	20240221	192000	2149237	1560	1560	1560	1560	0
79	20240221	191900	2149237	1560	1560	1560	1560	0
80	20240221	191800	2149237	1560	1560	1560	1560	0
81	20240221	191700	2149237	1560	1560	1560	1560	0
82	20240221	191600	2149237	1560	1560	1560	1560	0
83	20240221	191500	2149237	1560	1560	1560	1560	0
84	20240221	191400	2149237	1560	1560	1560	1560	0
85	20240221	191300	2149237	1560	1560	1560	1560	0
86	20240221	191200	2149237	1560	1560	1560	1560	0
87	20240221	191100	2149237	1560	1560	1560	1560	0
88	20240221	191000	2149237	1560	1560	1560	1560	0
89	20240221	190900	2149237	1560	1560	1560	1560	0
90	20240221	190800	2149237	1560	1560	1560	1560	0
91	20240221	190700	2149237	1560	1560	1560	1560	0
92	20240221	190600	2149237	1560	1560	1560	1560	5
93	20240221	190500	2149237	1560	1560	1560	1560	0
94	20240221	190400	2149237	1560	1560	1560	1560	0
95	20240221	190300	2149237	1560	1560	1560	1560	0
96	20240221	190200	2149237	1560	1560	1560	1560	0
97	20240221	190100	2149237	1560	1560	1560	1560	0
98	20240221	190000	2149237	1560	1560	1560	1560	0
99	20240221	185900	2149237	1560	1560	1560	1560	0
100	20240221	185800	2149237	1560	1560	1560	1560	0
101	20240221	185700	2149237	1560	1560	1560	1560	0
102	20240221	185600	2149237	1560	1560	1560	1560	0
103	20240221	185500	2149237	1560	1560	1560	1560	0
104	20240221	185400	2149237	1560	1560	1560	1560	0
105	20240221	185300	2149237	1560	1560	1560	1560	0
106	20240221	185200	2149237	1560	1560	1560	1560	0
107	20240221	185100	2149237	1560	1560	1560	1560	0
108	20240221	185000	2149237	1560	1560	1560	1560	0
109	20240221	184900	2149237	1560	1560	1560	1560	0
110	20240221	184800	2149237	1560	1560	1560	1560	0
111	20240221	184700	2149237	1560	1560	1560	1560	0
112	20240221	184600	2149237	1560	1560	1560	1560	0
113	20240221	184500	2149237	1560	1560	1560	1560	0
114	20240221	184400	2149237	1560	1560	1560	1560	0
115	20240221	184300	2149237	1560	1560	1560	1560	0
116	20240221	184200	2149237	1560	1560	1560	1560	0
117	20240221	184100	2149237	1560	1560	1560	1560	0
118	20240221	184000	2149237	1560	1560	1560	1560	0
119	20240221	183900	2149237	1560	1560	1560	1560	0
120	20240221	183800	2149237	1560	1560	1560	1560	0
121	20240221	183700	2149237	1560	1560	1560	1560	0
122	20240221	183600	2149237	1560	1560	1560	1560	5
123	20240221	183500	2149237	1560	1560	1560	1560	0
124	20240221	183400	2149237	1560	1560	1560	1560	0
125	20240221	183300	2149237	1560	1560	1560	1560	0
126	20240221	183200	2149237	1560	1560	1560	1560	0
127	20240221	183100	2149237	1560	1560	1560	1560	0
128	20240221	183000	2149237	1560	1560	1560	1560	0
129	20240221	182900	2149237	1560	1560	1560	1560	0
130	20240221	182800	2149237	1560	1560	1560	1560	0
131	20240221	182700	2149237	1560	1560	1560	1560	0
132	20240221	182600	2149237	1560	1560	1560	1560	0
133	20240221	182500	2149237	1560	1560	1560	1560	0
134	20240221	182400	2149237	1560	1560	1560	1560	0
135	20240221	182300	2149237	1560	1560	1560	1560	0
136	20240221	182200	2149237	1560	1560	1560	1560	0
137	20240221	182100	2149237	1560	1560	1560	1560	0
138	20240221	182000	2149237	1560	1560	1560	1560	0
139	20240221	181900	2149237	1560	1560	1560	1560	0
140	20240221	181800	2149237	1560	1560	1560	1560	0
141	20240221	181700	2149237	1560	1560	1560	1560	0
142	20240221	181600	2149237	1560	1560	1560	1560	0
143	20240221	181500	2149237	1560	1560	1560	1560	0
144	20240221	181400	2149237	1560	1560	1560	1560	0
145	20240221	181300	2149237	1560	1560	1560	1560	0
146	20240221	181200	2149237	1560	1560	1560	1560	0
147	20240221	181100	2149237	1560	1560	1560	1560	0
148	20240221	181000	2149237	1560	1560	1560	1560	0
149	20240221	180900	2149237	1560	1560	1560	1560	0
150	20240221	180800	2149237	1560	1560	1560	1560	0
151	20240221	180700	2149237	1560	1560	1560	1560	0
152	20240221	180600	2149237	1560	1560	1560	1560	5
153	20240221	180500	2149237	1560	1560	1560	1560	0
154	20240221	180400	2149237	1560	1560	1560	1560	0
155	20240221	180300	2149237	1560	1560	1560	1560	0
156	20240221	180200	2149237	1560	1560	1560	1560	0
157	20240221	180100	2149237	1560	1560	1560	1560	0
158	20240221	180000	2149237	1560	1560	1560	1560	0
159	20240221	175900	2149237	1560	1560	1560	1560	0
160	20240221	175800	2149237	1560	1560	1560	1560	0
161	20240221	175700	2149237	1560	1560	1560	1560	0
162	20240221	175600	2149237	1560	1560	1560	1560	0
163	20240221	175500	2149237	1560	1560	1560	1560	0
164	20240221	175400	2149237	1560	1560	1560	1560	0
165	20240221	175300	2149237	1560	1560	1560	1560	0
166	20240221	175200	2149237	1560	1560	1560	1560	0
167	20240221	175100	2149237	1560	1560	1560	1560	0
168	20240221	175000	2149237	1560	1560	1560	1560	0
169	20240221	174900	2149237	1560	1560	1560	1560	0
170	20240221	174800	2149237	1560	1560	1560	1560	0
171	20240221	174700	2149237	1560	1560	1560	1560	0
172	20240221	174600	2149237	1560	1560	1560	1560	0
173	20240221	174500	2149237	1560	1560	1560	1560	0
174	20240221	174400	2149237	1560	1560	1560	1560	0
175	20240221	174300	2149237	1560	1560	1560	1560	0
176	20240221	174200	2149237	1560	1560	1560	1560	0
177	20240221	174100	2149237	1560	1560	1560	1560	0
178	20240221	174000	2149237	1560	1560	1560	1560	0
179	20240221	173900	2149237	1560	1560	1560	1560	0
180	20240221	173800	2149237	1560	1560	1560	1560	0
181	20240221	173700	2149237	1560	1560	1560	1560	0
182	20240221	173600	2149237	1560	1560	1560	1560	5
183	20240221	173500	2149237	1560	1560	1560	1560	0
184	20240221	173400	2149237	1560	1560	1560	1560	0
185	20240221	173300	2149237	1560	1560	1560	1560	0
186	20240221	173200	2149237	1560	1560	1560	1560	0
187	20240221	173100	2149237	1560	1560	1560	1560	0
188	20240221	173000	2149237	1560	1560	1560	1560	0
189	20240221	172900	2149237	1560	1560	1560	1560	0
190	20240221	172800	2149237	1560	1560	1560	1560	0
191	20240221	172700	2149237	1560	1560	1560	1560	0
192	20240221	172600	2149237	1560	1560	1560	1560	0
193	20240221	172500	2149237	1560	1560	1560	1560	0
194	20240221	172400	2149237	1560	1560	1560	1560	0
195	20240221	172300	2149237	1560	1560	1560	1560	0
196	20240221	172200	2149237	1560	1560	1560	1560	0
197	20240221	172100	2149237	1560	1560	1560	1560	0
198	20240221	172000	2149237	1560	1560	1560	1560	0
199	20240221	171900	2149237	1560	1560	1560	1560	0
200	20240221	171800	2149237	1560	1560	1560	1560	0
201	20240221	171700	2149237	1560	1560	1560	1560	0
202	20240221	171600	2149237	1560	1560	1560	1560	0
203	20240221	171500	2149237	1560	1560	1560	1560	0
204	20240221	171400	2149237	1560	1560	1560	1560	0
205	20240221	171300	2149237	1560	1560	1560	1560	0
206	20240221	171200	2149237	1560	1560	1560	1560	0
207	20240221	171100	2149237	1560	1560	1560	1560	0
208	20240221	171000	2149237	1560	1560	1560	1560	0
209	20240221	170900	2149237	1560	1560	1560	1560	0
210	20240221	170800	2149237	1560	1560	1560	1560	0
211	20240221	170700	2149237	1560	1560	1560	1560	0
212	20240221	170600	2149237	1560	1560	1560	1560	5
213	20240221	170500	2149237	1560	1560	1560	1560	0
214	20240221	170400	2149237	1560	1560	1560	1560	0
215	20240221	170300	2149237	1560	1560	1560	1560	0
216	20240221	170200	2149237	1560	1560	1560	1560	0
217	20240221	170100	2149237	1560	1560	1560	1560	0
218	20240221	170000	2149237	1560	1560	1560	1560	0
219	20240221	165900	2149237	1560	1560	1560	1560	0
220	20240221	165800	2149237	1560	1560	1560	1560	0
221	20240221	165700	2149237	1560	1560	1560	1560	0
222	20240221	165600	2149237	1560	1560	1560	1560	0
223	20240221	165500	2149237	1560	1560	1560	1560	0
224	20240221	165400	2149237	1560	1560	1560	1560	0
225	20240221	165300	2149237	1560	1560	1560	1560	0
226	20240221	165200	2149237	1560	1560	1560	1560	0
227	20240221	165100	2149237	1560	1560	1560	1560	0
228	20240221	165000	2149237	1560	1560	1560	1560	0
229	20240221	164900	2149237	1560	1560	1560	1560	0
230	20240221	164800	2149237	1560	1560	1560	1560	0
231	20240221	164700	2149237	1560	1560	1560	1560	0
232	20240221	164600	2149237	1560	1560	1560	1560	0
233	20240221	164500	2149237	1560	1560	1560	1560	0
234	20240221	164400	2149237	1560	1560	1560	1560	0
235	20240221	164300	2149237	1560	1560	1560	1560	0
236	20240221	164200	2149237	1560	1560	1560	1560	0
237	20240221	164100	2149237	1560	1560	1560	1560	0
238	20240221	164000	2149237	1560	1560	1560	1560	0
239	20240221	163900	2149237	1560	1560	1560	1560	0
240	20240221	163800	2149237	1560	1560	1560	1560	0
241	20240221	163700	2149237	1560	1560	1560	1560	0
242	20240221	163600	2149237	1560	1560	1560	1560	5
243	20240221	163500	2149237	1560	1560	1560	1560	0
244	20240221	163400	2149237	1560	1560	1560	1560	0
245	20240221	163300	2149237	1560	1560	1560	1560	0
246	20240221	163200	2149237	1560	1560	1560	1560	0
247	20240221	163100	2149237	1560	1560	1560	1560	0
248	20240221	163000	2149237	1560	1560	1560	1560	0
249	20240221	162900	2149237	1560	1560	1560	1560	0
250	20240221	162800	2149237	1560	1560	1560	1560	0
251	20240221	162700	2149237	1560	1560	1560	1560	0
252	20240221	162600	2149237	1560	1560	1560	1560	0
253	20240221	162500	2149237	1560	1560	1560	1560	0
254	20240221	162400	2149237	1560	1560	1560	1560	0
255	20240221	162300	2149237	1560	1560	1560	1560	0
256	20240221	162200	2149237	1560	1560	1560	1560	0
257	20240221	162100	2149237	1560	1560	1560	1560	0
258	20240221	162000	2149237	1560	1560	1560	1560	0
259	20240221	161900	2149237	1560	1560	1560	1560	0
260	20240221	161800	2149237	1560	1560	1560	1560	0
261	20240221	161700	2149237	1560	1560	1560	1560	0
262	20240221	161600	2149237	1560	1560	1560	1560	0
263	20240221	161500	2149237	1560	1560	1560	1560	0
264	20240221	161400	2149237	1560	1560	1560	1560	0
265	20240221	161300	2149237	1560	1560	1560	1560	0
266	20240221	161200	2149237	1560	1560	1560	1560	0
267	20240221	161100	2149237	1560	1560	1560	1560	0
268	20240221	161000	2149237	1560	1560	1560	1560	0
269	20240221	160900	2149237	1560	1560	1560	1560	0
270	20240221	160800	2149237	1560	1560	1560	1560	0
271	20240221	160700	2149237	1560	1560	1560	1560	0
272	20240221	160600	2149237	1560	1560	1560	1560	5
273	20240221	160500	2149237	1560	1560	1560	1560	0
274	20240221	160400	2149237	1560	1560	1560	1560	0
275	20240221	160300	2149237	1560	1560	1560	1560	0
276	20240221	160200	2149237	1560	1560	1560	1560	0
277	20240221	160100	2149237	1560	1560	1560	1560	0
278	20240221	160000	2149237	1560	1560	1560	1560	0
279	20240221	155900	2149237	1560	1560	1560	1560	0
280	20240221	155800	2149237	1560	1560	1560	1560	0
281	20240221	155700	2149237	1560	1560	1560	1560	0
282	20240221	155600	2149237	1560	1560	1560	1560	0
283	20240221	155500	2149237	1560	1560	1560	1560	0
284	20240221	155400	2149237	1560	1560	1560	1560	0
285	20240221	155300	2149237	1560	1560	1560	1560	0
286	20240221	155200	2149237	1560	1560	1560	1560	0
287	20240221	155100	2149237	1560	1560	1560	1560	0
288	20240221	155000	2149237	1560	1560	1560	1560	0
289	20240221	154900	2149237	1560	1560	1560	1560	0
290	20240221	154800	2149237	1560	1560	1560	1560	0
291	20240221	154700	2149237	1560	1560	1560	1560	0
292	20240221	154600	2149237	1560	1560	1560	1560	0
293	20240221	154500	2149237	1560	1560	1560	1560	0
294	20240221	154400	2149237	1560	1560	1560	1560	0
295	20240221	154300	2149237	1560	1560	1560	1560	0
296	20240221	154200	2149237	1560	1560	1560	1560	0
297	20240221	154100	2149237	1560	1560	1560	1560	0
298	20240221	154000	2149237	1560	1560	1560	1560	0
299	20240221	153900	2149237	1560	1560	1560	1560	0
300	20240221	153800	2149237	1560	1560	1560	1560	0
301	20240221	153700	2149237	1560	1560	1560	1560	0
302	20240221	153600	2149237	1560	1560	1560	1560	5
303	20240221	153500	2149237	1560	1560	1560	1560	0
304	20240221	153400	2149237	1560	1560	1560	1560	0
305	20240221	153300	2149237	1560	1560	1560	1560	0
306	20240221	153200	2149237	1560	1560	1560	1560	0
307	20240221	153100	2149237	1560	1560	1560	1560	0
308	20240221	153000	2149237	1560	1560	1560	1560	0
309	20240221	152900	2149237	1560	1560	1560	1560	0
310	20240221	152800	2149237	1560	1560	1560	1560	0
311	20240221	152700	2149237	1560	1560	1560	1560	0
312	20240221	152600	2149237	1560	1560	1560	1560	0
313	20240221	152500	2149237	1560	1560	1560	1560	0
314	20240221	152400	2149237	1560	1560	1560	1560	0
315	20240221	152300	2149237	1560	1560	1560	1560	0
316	20240221	152200	2149237	1560	1560	1560	1560	0
317	20240221	152100	2149237	1560	1560	1560	1560	0
318	20240221	152000	2149237	1560	1560	1560	1560	0
319	20240221	151900	2149237	1560	1560	1560	1560	0
320	20240221	151800	2149237	1560	1560	1560	1560	0
321	20240221	151700	2149237	1560	1560	1560	1560	0
322	20240221	151600	2149237	1560	1560	1560	1560	0
323	20240221	151500	2149237	1560	1560	1560	1560	0
324	20240221	151400	2149237	1560	1560	1560	1560	0
325	20240221	151300	2149237	1560	1560	1560	1560	0
326	20240221	151200	2149237	1560	1560	1560	1560	0
327	20240221	151100	2149237	1560	1560	1560	1560	0
328	20240221	151000	2149237	1560	1560	1560	1560	0
329	20240221	150900	2149237	1560	1560	1560	1560	0
330	20240221	150800	2149237	1560	1560	1560	1560	0
331	20240221	150700	2149237	1560	1560	1560	1560	0
332	20240221	150600	2149237	1560	1560	1560	1560	0
333	20240221	150500	2149237	1560	1560	1560	1560	0
334	20240221	150400	2149237	1560	1560	1560	1560	0
335	20240221	150300	2149237	1560	1560	1560	1560	0
336	20240221	150200	2149237	1560	1560	1560	1560	0
337	20240221	150100	2149237	1560	1560	1560	1560	0
338	20240221	150000	2149237	1560	1560	1560	1560	0
339	20240221	145900	2149237	1560	1560	1560	1560	0
340	20240221	145800	2149237	1560	1560	1560	1560	0
341	20240221	145700	2149237	1560	1560	1560	1560	0
342	20240221	145600	2149237	1560	1560	1560	1560	0
343	20240221	145500	2149237	1560	1560	1560	1560	0
344	20240221	145400	2149237	1560	1560	1560	1560	0
345	20240221	145300	2149237	1560	1560	1560	1560	0
346	20240221	145200	2149237	1560	1560	1560	1560	0
347	20240221	145100	2149237	1560	1560	1560	1560	0
348	20240221	145000	2149237	1560	1560	1560	1560	0
349	20240221	144900	2149237	1560	1560	1560	1560	0
350	20240221	144800	2149237	1560	1560	1560	1560	0
351	20240221	144700	2149237	1560	1560	1560	1560	0
352	20240221	144600	2149237	1560	1560	1560	1560	0
353	20240221	144500	2149237	1560	1560	1560	1560	0
354	20240221	144400	2149237	1560	1560	1560	1560	0
355	20240221	144300	2149237	1560	1560	1560	1560	0
356	20240221	144200	2149237	1560	1560	1560	1560	0
357	20240221	144100	2149237	1560	1560	1560	1560	0
358	20240221	144000	2149237	1560	1560	1560	1560	0
359	20240221	143900	2149237	1560	1560	1560	1560	0
360	20240221	143800	2149237	1560	1560	1560	1560	0
361	20240221	143700	2149237	1560	1560	1560	1560	0
362	20240221	143600	2149237	1560	1560	1560	1560	0
363	20240221	143500	2149237	1560	1560	1560	1560	0
364	20240221	143400	2149237	1560	1560	1560	1560	0
365	20240221	143300	2149237	1560	1560	1560	1560	0
366	20240221	143200	2149237	1560	1560	1560	1560	0
367	20240221	143100	2149237	1560	1560	1560	1560	0
368	20240221	143000	2149237	1560	1560	1560	1560	5
369	20240221	142900	2141437	1569	1569	1569	1569	0
370	20240221	142800	2141437	1569	1569	1569	1569	0
371	20240221	142700	2141437	1569	1569	1569	1569	0
372	20240221	142600	2141437	1569	1569	1569	1569	0
373	20240221	142500	2141437	1569	1569	1569	1569	0
374	20240221	142400	2141437	1569	1569	1569	1569	0
375	20240221	142300	2141437	1569	1569	1569	1569	0
376	20240221	142200	2141437	1569	1569	1569	1569	0
377	20240221	142100	2141437	1569	1569	1569	1569	0
378	20240221	142000	2141437	1569	1569	1569	1569	0
379	20240221	141900	2141437	1569	1569	1569	1569	0
380	20240221	141800	2141437	1569	1569	1569	1569	0
381	20240221	141700	2141437	1569	1569	1569	1569	0
382	20240221	141600	2141437	1569	1569	1569	1569	0
383	20240221	141500	2141437	1569	1569	1569	1569	0
384	20240221	141400	2141437	1569	1569	1569	1569	0
385	20240221	141300	2141437	1569	1569	1569	1569	0
386	20240221	141200	2141437	1569	1569	1569	1569	0
387	20240221	141100	2141437	1569	1569	1569	1569	0
388	20240221	141000	2141437	1569	1569	1569	1569	0
389	20240221	140900	2141437	1569	1569	1569	1569	15
390	20240221	140800	2117902	1569	1569	1569	1569	12
391	20240221	140700	2099074	1580	1580	1580	1580	0
392	20240221	140600	2099074	1580	1580	1580	1580	0
393	20240221	140500	2099074	1580	1580	1580	1580	0
394	20240221	140400	2099074	1580	1580	1580	1580	0
395	20240221	140300	2099074	1580	1580	1580	1580	0
396	20240221	140200	2099074	1580	1580	1580	1580	0
397	20240221	140100	2099074	1580	1580	1580	1580	0
398	20240221	140000	2099074	1580	1580	1580	1580	0
399	20240221	135900	2099074	1580	1580	1580	1580	0
400	20240221	135800	2099074	1580	1580	1580	1580	0
401	20240221	135700	2099074	1580	1580	1580	1580	0
402	20240221	135600	2099074	1580	1580	1580	1580	0
403	20240221	135500	2099074	1580	1580	1580	1580	0
404	20240221	135400	2099074	1580	1580	1580	1580	0
405	20240221	135300	2099074	1580	1580	1580	1580	0
406	20240221	135200	2099074	1580	1580	1580	1580	0
407	20240221	135100	2099074	1580	1580	1580	1580	0
408	20240221	135000	2099074	1580	1580	1580	1580	0
409	20240221	134900	2099074	1580	1580	1580	1580	0
410	20240221	134800	2099074	1580	1580	1580	1580	0
411	20240221	134700	2099074	1580	1580	1580	1580	0
412	20240221	134600	2099074	1580	1580	1580	1580	119
413	20240221	134500	1911054	1580	1580	1580	1580	200
414	20240221	134400	1595054	1582	1500	1582	1500	151
415	20240221	134300	1368472	1500	1500	1500	1500	0
416	20240221	134200	1368472	1500	1500	1500	1500	150
417	20240221	134100	1143472	1589	1589	1589	1589	0
418	20240221	134000	1143472	1589	1589	1589	1589	0
419	20240221	133900	1143472	1589	1589	1589	1589	0
420	20240221	133800	1143472	1589	1589	1589	1589	0
421	20240221	133700	1143472	1589	1587	1589	1587	629
422	20240221	133600	144589	1589	1589	1589	1589	0
423	20240221	133500	144589	1589	1589	1589	1589	0
424	20240221	133400	144589	1589	1589	1589	1589	0
425	20240221	133300	144589	1589	1589	1589	1589	0
426	20240221	133200	144589	1589	1589	1589	1589	0
427	20240221	133100	144589	1589	1589	1589	1589	0
428	20240221	133000	144589	1589	1589	1589	1589	0
429	20240221	132900	144589	1589	1589	1589	1589	0
430	20240221	132800	144589	1589	1589	1589	1589	0
431	20240221	132700	144589	1589	1589	1589	1589	0
432	20240221	132600	144589	1589	1589	1589	1589	0
433	20240221	132500	144589	1589	1589	1589	1589	0
434	20240221	132400	144589	1589	1589	1589	1589	0
435	20240221	132300	144589	1589	1589	1589	1589	0
436	20240221	132200	144589	1589	1589	1589	1589	0
437	20240221	132100	144589	1589	1589	1589	1589	0
438	20240221	132000	144589	1589	1589	1589	1589	0
439	20240221	131900	144589	1589	1589	1589	1589	0
440	20240221	131800	144589	1589	1589	1589	1589	0
441	20240221	131700	144589	1589	1589	1589	1589	0
442	20240221	131600	144589	1589	1589	1589	1589	0
443	20240221	131500	144589	1589	1589	1589	1589	0
444	20240221	131400	144589	1589	1589	1589	1589	0
445	20240221	131300	144589	1589	1589	1589	1589	0
446	20240221	131200	144589	1589	1589	1589	1589	0
447	20240221	131100	144589	1589	1589	1589	1589	0
448	20240221	131000	144589	1589	1589	1589	1589	0
449	20240221	130900	144589	1589	1589	1589	1589	0
450	20240221	130800	144589	1589	1589	1589	1589	0
451	20240221	130700	144589	1589	1589	1589	1589	0
452	20240221	130600	144589	1589	1589	1589	1589	0
453	20240221	130500	144589	1589	1589	1589	1589	0
454	20240221	130400	144589	1589	1589	1589	1589	0
455	20240221	130300	144589	1589	1589	1589	1589	0
456	20240221	130200	144589	1589	1589	1589	1589	0
457	20240221	130100	144589	1589	1589	1589	1589	0
458	20240221	130000	144589	1589	1589	1589	1589	0
459	20240221	125900	144589	1589	1589	1589	1589	0
460	20240221	125800	144589	1589	1589	1589	1589	0
461	20240221	125700	144589	1589	1589	1589	1589	0
462	20240221	125600	144589	1589	1589	1589	1589	0
463	20240221	125500	144589	1589	1589	1589	1589	0
464	20240221	125400	144589	1589	1589	1589	1589	0
465	20240221	125300	144589	1589	1589	1589	1589	0
466	20240221	125200	144589	1589	1589	1589	1589	0
467	20240221	125100	144589	1589	1589	1589	1589	0
468	20240221	125000	144589	1589	1589	1589	1589	0
469	20240221	124900	144589	1589	1589	1589	1589	0
470	20240221	124800	144589	1589	1589	1589	1589	0
471	20240221	124700	144589	1589	1589	1589	1589	0
472	20240221	124600	144589	1589	1589	1589	1589	1
473	20240221	124500	143000	1430	1430	1430	1430	0
474	20240221	124400	143000	1430	1430	1430	1430	0
475	20240221	124300	143000	1430	1430	1430	1430	0
476	20240221	124200	143000	1430	1430	1430	1430	0
477	20240221	124100	143000	1430	1430	1430	1430	0
478	20240221	124000	143000	1430	1430	1430	1430	0
479	20240221	123900	143000	1430	1430	1430	1430	0
480	20240221	123800	143000	1430	1430	1430	1430	0
481	20240221	123700	143000	1430	1430	1430	1430	100
482	20240221	123600	0	1679	1679	1679	1679	0
483	20240221	123500	0	1679	1679	1679	1679	0
484	20240221	123400	0	1679	1679	1679	1679	0
485	20240221	123300	0	1679	1679	1679	1679	0
486	20240221	123200	0	1679	1679	1679	1679	0
487	20240221	123100	0	1679	1679	1679	1679	0
488	20240221	123000	0	1679	1679	1679	1679	0
489	20240221	122900	0	1679	1679	1679	1679	0
490	20240221	122800	0	1679	1679	1679	1679	0
491	20240221	122700	0	1679	1679	1679	1679	0
492	20240221	122600	0	1679	1679	1679	1679	0
493	20240221	122500	0	1679	1679	1679	1679	0
494	20240221	122400	0	1679	1679	1679	1679	0
495	20240221	122300	0	1679	1679	1679	1679	0
496	20240221	122200	0	1679	1679	1679	1679	0
497	20240221	122100	0	1679	1679	1679	1679	0
498	20240221	122000	0	1679	1679	1679	1679	0
499	20240221	121900	0	1679	1679	1679	1679	0
500	20240221	121800	0	1679	1679	1679	1679	0
501	20240221	121700	0	1679	1679	1679	1679	0
502	20240221	121600	0	1679	1679	1679	1679	0
503	20240221	121500	0	1679	1679	1679	1679	0
504	20240221	121400	0	1679	1679	1679	1679	0
505	20240221	121300	0	1679	1679	1679	1679	0
506	20240221	121200	0	1679	1679	1679	1679	0
507	20240221	121100	0	1679	1679	1679	1679	0
508	20240221	121000	0	1679	1679	1679	1679	0
509	20240221	120900	0	1679	1679	1679	1679	0
510	20240221	120800	0	1679	1679	1679	1679	0
511	20240221	120700	0	1679	1679	1679	1679	0
512	20240221	120600	0	1679	1679	1679	1679	0
513	20240221	120500	0	1679	1679	1679	1679	0
514	20240221	120400	0	1679	1679	1679	1679	0
515	20240221	120300	0	1679	1679	1679	1679	0
516	20240221	120200	0	1679	1679	1679	1679	0
517	20240221	120100	0	1679	1679	1679	1679	0
518	20240221	120000	0	1679	1679	1679	1679	0
519	20240221	115900	0	1679	1679	1679	1679	0
520	20240221	115800	0	1679	1679	1679	1679	0
521	20240221	115700	0	1679	1679	1679	1679	0
522	20240221	115600	0	1679	1679	1679	1679	0
523	20240221	115500	0	1679	1679	1679	1679	0
524	20240221	115400	0	1679	1679	1679	1679	0
525	20240221	115300	0	1679	1679	1679	1679	0
526	20240221	115200	0	1679	1679	1679	1679	0
527	20240221	115100	0	1679	1679	1679	1679	0
528	20240221	115000	0	1679	1679	1679	1679	0
529	20240221	114900	0	1679	1679	1679	1679	0
530	20240221	114800	0	1679	1679	1679	1679	0
531	20240221	114700	0	1679	1679	1679	1679	0
532	20240221	114600	0	1679	1679	1679	1679	0
533	20240221	114500	0	1679	1679	1679	1679	0
534	20240221	114400	0	1679	1679	1679	1679	0
535	20240221	114300	0	1679	1679	1679	1679	0
536	20240221	114200	0	1679	1679	1679	1679	0
537	20240221	114100	0	1679	1679	1679	1679	0
538	20240221	114000	0	1679	1679	1679	1679	0
539	20240221	113900	0	1679	1679	1679	1679	0
540	20240221	113800	0	1679	1679	1679	1679	0
541	20240221	113700	0	1679	1679	1679	1679	0
542	20240221	113600	0	1679	1679	1679	1679	0
543	20240221	113500	0	1679	1679	1679	1679	0
544	20240221	113400	0	1679	1679	1679	1679	0
545	20240221	113300	0	1679	1679	1679	1679	0
546	20240221	113200	0	1679	1679	1679	1679	0
547	20240221	113100	0	1679	1679	1679	1679	0
548	20240221	113000	0	1679	1679	1679	1679	0
549	20240221	112900	0	1679	1679	1679	1679	0
550	20240221	112800	0	1679	1679	1679	1679	0
551	20240221	112700	0	1679	1679	1679	1679	0
552	20240221	112600	0	1679	1679	1679	1679	0
553	20240221	112500	0	1679	1679	1679	1679	0
554	20240221	112400	0	1679	1679	1679	1679	0
555	20240221	112300	0	1679	1679	1679	1679	0
556	20240221	112200	0	1679	1679	1679	1679	0
557	20240221	112100	0	1679	1679	1679	1679	0
558	20240221	112000	0	1679	1679	1679	1679	0
559	20240221	111900	0	1679	1679	1679	1679	0
560	20240221	111800	0	1679	1679	1679	1679	0
561	20240221	111700	0	1679	1679	1679	1679	0
562	20240221	111600	0	1679	1679	1679	1679	0
563	20240221	111500	0	1679	1679	1679	1679	0
564	20240221	111400	0	1679	1679	1679	1679	0
565	20240221	111300	0	1679	1679	1679	1679	0
566	20240221	111200	0	1679	1679	1679	1679	0
567	20240221	111100	0	1679	1679	1679	1679	0
568	20240221	111000	0	1679	1679	1679	1679	0
569	20240221	110900	0	1679	1679	1679	1679	0
570	20240221	110800	0	1679	1679	1679	1679	0
571	20240221	110700	0	1679	1679	1679	1679	0
572	20240221	110600	0	1679	1679	1679	1679	0
573	20240221	110500	0	1679	1679	1679	1679	0
574	20240221	110400	0	1679	1679	1679	1679	0
575	20240221	110300	0	1679	1679	1679	1679	0
576	20240221	110200	0	1679	1679	1679	1679	0
577	20240221	110100	0	1679	1679	1679	1679	0
578	20240221	110000	0	1679	1679	1679	1679	0
579	20240221	105900	0	1679	1679	1679	1679	0
580	20240221	105800	0	1679	1679	1679	1679	0
581	20240221	105700	0	1679	1679	1679	1679	0
582	20240221	105600	0	1679	1679	1679	1679	0
583	20240221	105500	0	1679	1679	1679	1679	0
584	20240221	105400	0	1679	1679	1679	1679	0
585	20240221	105300	0	1679	1679	1679	1679	0
586	20240221	105200	0	1679	1679	1679	1679	0
587	20240221	105100	0	1679	1679	1679	1679	0
588	20240221	105000	0	1679	1679	1679	1679	0
589	20240221	104900	0	1679	1679	1679	1679	0
590	20240221	104800	0	1679	1679	1679	1679	0
591	20240221	104700	0	1679	1679	1679	1679	0
592	20240221	104600	0	1679	1679	1679	1679	0
593	20240221	104500	0	1679	1679	1679	1679	0
594	20240221	104400	0	1679	1679	1679	1679	0
595	20240221	104300	0	1679	1679	1679	1679	0
596	20240221	104200	0	1679	1679	1679	1679	0
597	20240221	104100	0	1679	1679	1679	1679	0
598	20240221	104000	0	1679	1679	1679	1679	0
599	20240221	103900	0	1679	1679	1679	1679	0
600	20240221	103800	0	1679	1679	1679	1679	0
601	20240221	103700	0	1679	1679	1679	1679	0
602	20240221	103600	0	1679	1679	1679	1679	0
603	20240221	103500	0	1679	1679	1679	1679	0
604	20240221	103400	0	1679	1679	1679	1679	0
605	20240221	103300	0	1679	1679	1679	1679	0
606	20240221	103200	0	1679	1679	1679	1679	0
607	20240221	103100	0	1679	1679	1679	1679	0
608	20240221	103000	0	1679	1679	1679	1679	0
609	20240221	102900	0	1679	1679	1679	1679	0
610	20240221	102800	0	1679	1679	1679	1679	0
611	20240221	102700	0	1679	1679	1679	1679	0
612	20240221	102600	0	1679	1679	1679	1679	0
613	20240221	102500	0	1679	1679	1679	1679	0
614	20240221	102400	0	1679	1679	1679	1679	0
615	20240221	102300	0	1679	1679	1679	1679	0
616	20240221	102200	0	1679	1679	1679	1679	0
617	20240221	102100	0	1679	1679	1679	1679	0
618	20240221	102000	0	1679	1679	1679	1679	0
619	20240221	101900	0	1679	1679	1679	1679	0
620	20240221	101800	0	1679	1679	1679	1679	0
621	20240221	101700	0	1679	1679	1679	1679	0
622	20240221	101600	0	1679	1679	1679	1679	0
623	20240221	101500	0	1679	1679	1679	1679	0
624	20240221	101400	0	1679	1679	1679	1679	0
625	20240221	101300	0	1679	1679	1679	1679	0
626	20240221	101200	0	1679	1679	1679	1679	0
627	20240221	101100	0	1679	1679	1679	1679	0
628	20240221	101000	0	1679	1679	1679	1679	0
629	20240221	100900	0	1679	1679	1679	1679	0
630	20240221	100800	0	1679	1679	1679	1679	0
631	20240221	100700	0	1679	1679	1679	1679	0
632	20240221	100600	0	1679	1679	1679	1679	0
633	20240221	100500	0	1679	1679	1679	1679	0
634	20240221	100400	0	1679	1679	1679	1679	0
635	20240221	100300	0	1679	1679	1679	1679	0
636	20240221	100200	0	1679	1679	1679	1679	0
637	20240221	100100	0	1679	1679	1679	1679	0
638	20240221	100000	0	1679	1679	1679	1679	0
639	20240221	095900	0	1679	1679	1679	1679	0
640	20240221	095800	0	1679	1679	1679	1679	0
641	20240221	095700	0	1679	1679	1679	1679	0
642	20240221	095600	0	1679	1679	1679	1679	0
643	20240221	095500	0	1679	1679	1679	1679	0
644	20240221	095400	0	1679	1679	1679	1679	0
645	20240221	095300	0	1679	1679	1679	1679	0
646	20240221	095200	0	1679	1679	1679	1679	0
647	20240221	095100	0	1679	1679	1679	1679	0
648	20240221	095000	0	1679	1679	1679	1679	0
649	20240221	094900	0	1679	1679	1679	1679	0
650	20240221	094800	0	1679	1679	1679	1679	0
651	20240221	094700	0	1679	1679	1679	1679	0
652	20240221	094600	0	1679	1679	1679	1679	0
653	20240221	094500	0	1679	1679	1679	1679	0
654	20240221	094400	0	1679	1679	1679	1679	0
655	20240221	094300	0	1679	1679	1679	1679	0
656	20240221	094200	0	1679	1679	1679	1679	0
657	20240221	094100	0	1679	1679	1679	1679	0
658	20240221	094000	0	1679	1679	1679	1679	0
659	20240221	093900	0	1679	1679	1679	1679	0
660	20240221	093800	0	1679	1679	1679	1679	0
661	20240221	093700	0	1679	1679	1679	1679	0
662	20240221	093600	0	1679	1679	1679	1679	0
663	20240221	093500	0	1679	1679	1679	1679	0
664	20240221	093400	0	1679	1679	1679	1679	0
665	20240221	093300	0	1679	1679	1679	1679	0
666	20240221	093200	0	1679	1679	1679	1679	0
667	20240221	093100	0	1679	1679	1679	1679	0
668	20240221	093000	0	1679	1679	1679	1679	0
669	20240221	092900	0	1679	1679	1679	1679	0
670	20240221	092800	0	1679	1679	1679	1679	0
671	20240221	092700	0	1679	1679	1679	1679	0
672	20240221	092600	0	1679	1679	1679	1679	0
673	20240221	092500	0	1679	1679	1679	1679	0
674	20240221	092400	0	1679	1679	1679	1679	0
675	20240221	092300	0	1679	1679	1679	1679	0
676	20240221	092200	0	1679	1679	1679	1679	0
677	20240221	092100	0	1679	1679	1679	1679	0
678	20240221	092000	0	1679	1679	1679	1679	0
679	20240221	091900	0	1679	1679	1679	1679	0
680	20240221	091800	0	1679	1679	1679	1679	0
681	20240221	091700	0	1679	1679	1679	1679	0
682	20240221	091600	0	1679	1679	1679	1679	0
683	20240221	091500	0	1679	1679	1679	1679	0
684	20240221	091400	0	1679	1679	1679	1679	0
685	20240221	091300	0	1679	1679	1679	1679	0
686	20240221	091200	0	1679	1679	1679	1679	0
687	20240221	091100	0	1679	1679	1679	1679	0
688	20240221	091000	0	1679	1679	1679	1679	0
689	20240221	090900	0	1679	1679	1679	1679	0
690	20240221	090800	0	1679	1679	1679	1679	0
691	20240221	090700	0	1679	1679	1679	1679	0
692	20240221	090600	0	1679	1679	1679	1679	0
693	20240221	090500	0	1679	1679	1679	1679	0
694	20240221	090400	0	1679	1679	1679	1679	0
695	20240221	090300	0	1679	1679	1679	1679	0
696	20240221	090200	0	1679	1679	1679	1679	0
697	20240221	090100	0	1679	1679	1679	1679	0
698	20240221	090000	0	1679	1679	1679	1679	0