KissMeData/310870/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	210300	65534783	1673	1673	1673	1673	552
3	20240222	210200	65534783	1673	1673	1673	1673	0
4	20240222	210100	65534783	1673	1673	1673	1673	0
5	20240222	210000	65534783	1673	1673	1673	1673	0
6	20240222	205900	65534783	1673	1673	1673	1673	0
7	20240222	205800	65534783	1673	1673	1673	1673	0
8	20240222	205700	65534783	1673	1673	1673	1673	0
9	20240222	205600	65534783	1673	1673	1673	1673	0
10	20240222	205500	65534783	1673	1673	1673	1673	0
11	20240222	205400	65534783	1673	1673	1673	1673	0
12	20240222	205300	65534783	1673	1673	1673	1673	0
13	20240222	205200	65534783	1673	1673	1673	1673	0
14	20240222	205100	65534783	1673	1673	1673	1673	0
15	20240222	205000	65534783	1673	1673	1673	1673	0
16	20240222	204900	65534783	1673	1673	1673	1673	0
17	20240222	204800	65534783	1673	1673	1673	1673	0
18	20240222	204700	65534783	1673	1673	1673	1673	0
19	20240222	204600	65534783	1673	1673	1673	1673	0
20	20240222	204500	65534783	1673	1673	1673	1673	0
21	20240222	204400	65534783	1673	1673	1673	1673	0
22	20240222	204300	65534783	1673	1673	1673	1673	0
23	20240222	204200	65534783	1673	1673	1673	1673	0
24	20240222	204100	65534783	1673	1673	1673	1673	0
25	20240222	204000	65534783	1673	1673	1673	1673	0
26	20240222	203900	65534783	1673	1673	1673	1673	0
27	20240222	203800	65534783	1673	1673	1673	1673	0
28	20240222	203700	65534783	1673	1673	1673	1673	0
29	20240222	203600	65534783	1673	1673	1673	1673	0
30	20240222	203500	65534783	1673	1673	1673	1673	0
31	20240222	203400	65534783	1673	1673	1673	1673	0
32	20240222	203300	65534783	1673	1673	1673	1673	552
33	20240222	203200	65534783	1673	1673	1673	1673	0
34	20240222	203100	65534783	1673	1673	1673	1673	0
35	20240222	203000	65534783	1673	1673	1673	1673	0
36	20240222	202900	65534783	1673	1673	1673	1673	0
37	20240222	202800	65534783	1673	1673	1673	1673	0
38	20240222	202700	65534783	1673	1673	1673	1673	0
39	20240222	202600	65534783	1673	1673	1673	1673	0
40	20240222	202500	65534783	1673	1673	1673	1673	0
41	20240222	202400	65534783	1673	1673	1673	1673	0
42	20240222	202300	65534783	1673	1673	1673	1673	0
43	20240222	202200	65534783	1673	1673	1673	1673	0
44	20240222	202100	65534783	1673	1673	1673	1673	0
45	20240222	202000	65534783	1673	1673	1673	1673	0
46	20240222	201900	65534783	1673	1673	1673	1673	0
47	20240222	201800	65534783	1673	1673	1673	1673	0
48	20240222	201700	65534783	1673	1673	1673	1673	0
49	20240222	201600	65534783	1673	1673	1673	1673	0
50	20240222	201500	65534783	1673	1673	1673	1673	0
51	20240222	201400	65534783	1673	1673	1673	1673	0
52	20240222	201300	65534783	1673	1673	1673	1673	0
53	20240222	201200	65534783	1673	1673	1673	1673	0
54	20240222	201100	65534783	1673	1673	1673	1673	0
55	20240222	201000	65534783	1673	1673	1673	1673	0
56	20240222	200900	65534783	1673	1673	1673	1673	0
57	20240222	200800	65534783	1673	1673	1673	1673	0
58	20240222	200700	65534783	1673	1673	1673	1673	0
59	20240222	200600	65534783	1673	1673	1673	1673	0
60	20240222	200500	65534783	1673	1673	1673	1673	0
61	20240222	200400	65534783	1673	1673	1673	1673	0
62	20240222	200300	65534783	1673	1673	1673	1673	552
63	20240222	200200	65534783	1673	1673	1673	1673	0
64	20240222	200100	65534783	1673	1673	1673	1673	0
65	20240222	200000	65534783	1673	1673	1673	1673	0
66	20240222	195900	65534783	1673	1673	1673	1673	0
67	20240222	195800	65534783	1673	1673	1673	1673	0
68	20240222	195700	65534783	1673	1673	1673	1673	0
69	20240222	195600	65534783	1673	1673	1673	1673	0
70	20240222	195500	65534783	1673	1673	1673	1673	0
71	20240222	195400	65534783	1673	1673	1673	1673	0
72	20240222	195300	65534783	1673	1673	1673	1673	0
73	20240222	195200	65534783	1673	1673	1673	1673	0
74	20240222	195100	65534783	1673	1673	1673	1673	0
75	20240222	195000	65534783	1673	1673	1673	1673	0
76	20240222	194900	65534783	1673	1673	1673	1673	0
77	20240222	194800	65534783	1673	1673	1673	1673	0
78	20240222	194700	65534783	1673	1673	1673	1673	0
79	20240222	194600	65534783	1673	1673	1673	1673	0
80	20240222	194500	65534783	1673	1673	1673	1673	0
81	20240222	194400	65534783	1673	1673	1673	1673	0
82	20240222	194300	65534783	1673	1673	1673	1673	0
83	20240222	194200	65534783	1673	1673	1673	1673	0
84	20240222	194100	65534783	1673	1673	1673	1673	0
85	20240222	194000	65534783	1673	1673	1673	1673	0
86	20240222	193900	65534783	1673	1673	1673	1673	0
87	20240222	193800	65534783	1673	1673	1673	1673	0
88	20240222	193700	65534783	1673	1673	1673	1673	0
89	20240222	193600	65534783	1673	1673	1673	1673	0
90	20240222	193500	65534783	1673	1673	1673	1673	0
91	20240222	193400	65534783	1673	1673	1673	1673	0
92	20240222	193300	65534783	1673	1673	1673	1673	552
93	20240222	193200	65534783	1673	1673	1673	1673	0
94	20240222	193100	65534783	1673	1673	1673	1673	0
95	20240222	193000	65534783	1673	1673	1673	1673	0
96	20240222	192900	65534783	1673	1673	1673	1673	0
97	20240222	192800	65534783	1673	1673	1673	1673	0
98	20240222	192700	65534783	1673	1673	1673	1673	0
99	20240222	192600	65534783	1673	1673	1673	1673	0
100	20240222	192500	65534783	1673	1673	1673	1673	0
101	20240222	192400	65534783	1673	1673	1673	1673	0
102	20240222	192300	65534783	1673	1673	1673	1673	0
103	20240222	192200	65534783	1673	1673	1673	1673	0
104	20240222	192100	65534783	1673	1673	1673	1673	0
105	20240222	192000	65534783	1673	1673	1673	1673	0
106	20240222	191900	65534783	1673	1673	1673	1673	0
107	20240222	191800	65534783	1673	1673	1673	1673	0
108	20240222	191700	65534783	1673	1673	1673	1673	0
109	20240222	191600	65534783	1673	1673	1673	1673	0
110	20240222	191500	65534783	1673	1673	1673	1673	0
111	20240222	191400	65534783	1673	1673	1673	1673	0
112	20240222	191300	65534783	1673	1673	1673	1673	0
113	20240222	191200	65534783	1673	1673	1673	1673	0
114	20240222	191100	65534783	1673	1673	1673	1673	0
115	20240222	191000	65534783	1673	1673	1673	1673	0
116	20240222	190900	65534783	1673	1673	1673	1673	0
117	20240222	190800	65534783	1673	1673	1673	1673	0
118	20240222	190700	65534783	1673	1673	1673	1673	0
119	20240222	190600	65534783	1673	1673	1673	1673	0
120	20240222	190500	65534783	1673	1673	1673	1673	0
121	20240222	190400	65534783	1673	1673	1673	1673	0
122	20240222	190300	65534783	1673	1673	1673	1673	552
123	20240222	190200	65534783	1673	1673	1673	1673	0
124	20240222	190100	65534783	1673	1673	1673	1673	0
125	20240222	190000	65534783	1673	1673	1673	1673	0
126	20240222	185900	65534783	1673	1673	1673	1673	0
127	20240222	185800	65534783	1673	1673	1673	1673	0
128	20240222	185700	65534783	1673	1673	1673	1673	0
129	20240222	185600	65534783	1673	1673	1673	1673	0
130	20240222	185500	65534783	1673	1673	1673	1673	0
131	20240222	185400	65534783	1673	1673	1673	1673	0
132	20240222	185300	65534783	1673	1673	1673	1673	0
133	20240222	185200	65534783	1673	1673	1673	1673	0
134	20240222	185100	65534783	1673	1673	1673	1673	0
135	20240222	185000	65534783	1673	1673	1673	1673	0
136	20240222	184900	65534783	1673	1673	1673	1673	0
137	20240222	184800	65534783	1673	1673	1673	1673	0
138	20240222	184700	65534783	1673	1673	1673	1673	0
139	20240222	184600	65534783	1673	1673	1673	1673	0
140	20240222	184500	65534783	1673	1673	1673	1673	0
141	20240222	184400	65534783	1673	1673	1673	1673	0
142	20240222	184300	65534783	1673	1673	1673	1673	0
143	20240222	184200	65534783	1673	1673	1673	1673	0
144	20240222	184100	65534783	1673	1673	1673	1673	0
145	20240222	184000	65534783	1673	1673	1673	1673	0
146	20240222	183900	65534783	1673	1673	1673	1673	0
147	20240222	183800	65534783	1673	1673	1673	1673	0
148	20240222	183700	65534783	1673	1673	1673	1673	0
149	20240222	183600	65534783	1673	1673	1673	1673	0
150	20240222	183500	65534783	1673	1673	1673	1673	0
151	20240222	183400	65534783	1673	1673	1673	1673	0
152	20240222	183300	65534783	1673	1673	1673	1673	552
153	20240222	183200	65534783	1673	1673	1673	1673	0
154	20240222	183100	65534783	1673	1673	1673	1673	0
155	20240222	183000	65534783	1673	1673	1673	1673	0
156	20240222	182900	65534783	1673	1673	1673	1673	0
157	20240222	182800	65534783	1673	1673	1673	1673	0
158	20240222	182700	65534783	1673	1673	1673	1673	0
159	20240222	182600	65534783	1673	1673	1673	1673	0
160	20240222	182500	65534783	1673	1673	1673	1673	0
161	20240222	182400	65534783	1673	1673	1673	1673	0
162	20240222	182300	65534783	1673	1673	1673	1673	0
163	20240222	182200	65534783	1673	1673	1673	1673	0
164	20240222	182100	65534783	1673	1673	1673	1673	0
165	20240222	182000	65534783	1673	1673	1673	1673	0
166	20240222	181900	65534783	1673	1673	1673	1673	0
167	20240222	181800	65534783	1673	1673	1673	1673	0
168	20240222	181700	65534783	1673	1673	1673	1673	0
169	20240222	181600	65534783	1673	1673	1673	1673	0
170	20240222	181500	65534783	1673	1673	1673	1673	0
171	20240222	181400	65534783	1673	1673	1673	1673	0
172	20240222	181300	65534783	1673	1673	1673	1673	0
173	20240222	181200	65534783	1673	1673	1673	1673	0
174	20240222	181100	65534783	1673	1673	1673	1673	0
175	20240222	181000	65534783	1673	1673	1673	1673	0
176	20240222	180900	65534783	1673	1673	1673	1673	0
177	20240222	180800	65534783	1673	1673	1673	1673	0
178	20240222	180700	65534783	1673	1673	1673	1673	0
179	20240222	180600	65534783	1673	1673	1673	1673	0
180	20240222	180500	65534783	1673	1673	1673	1673	0
181	20240222	180400	65534783	1673	1673	1673	1673	0
182	20240222	180300	65534783	1673	1673	1673	1673	552
183	20240222	180200	65534783	1673	1673	1673	1673	0
184	20240222	180100	65534783	1673	1673	1673	1673	0
185	20240222	180000	65534783	1673	1673	1673	1673	0
186	20240222	175900	65534783	1673	1673	1673	1673	0
187	20240222	175800	65534783	1673	1673	1673	1673	0
188	20240222	175700	65534783	1673	1673	1673	1673	0
189	20240222	175600	65534783	1673	1673	1673	1673	0
190	20240222	175500	65534783	1673	1673	1673	1673	0
191	20240222	175400	65534783	1673	1673	1673	1673	0
192	20240222	175300	65534783	1673	1673	1673	1673	0
193	20240222	175200	65534783	1673	1673	1673	1673	0
194	20240222	175100	65534783	1673	1673	1673	1673	0
195	20240222	175000	65534783	1673	1673	1673	1673	0
196	20240222	174900	65534783	1673	1673	1673	1673	0
197	20240222	174800	65534783	1673	1673	1673	1673	0
198	20240222	174700	65534783	1673	1673	1673	1673	0
199	20240222	174600	65534783	1673	1673	1673	1673	0
200	20240222	174500	65534783	1673	1673	1673	1673	0
201	20240222	174400	65534783	1673	1673	1673	1673	0
202	20240222	174300	65534783	1673	1673	1673	1673	0
203	20240222	174200	65534783	1673	1673	1673	1673	0
204	20240222	174100	65534783	1673	1673	1673	1673	0
205	20240222	174000	65534783	1673	1673	1673	1673	0
206	20240222	173900	65534783	1673	1673	1673	1673	0
207	20240222	173800	65534783	1673	1673	1673	1673	0
208	20240222	173700	65534783	1673	1673	1673	1673	0
209	20240222	173600	65534783	1673	1673	1673	1673	0
210	20240222	173500	65534783	1673	1673	1673	1673	0
211	20240222	173400	65534783	1673	1673	1673	1673	0
212	20240222	173300	65534783	1673	1673	1673	1673	552
213	20240222	173200	65534783	1673	1673	1673	1673	0
214	20240222	173100	65534783	1673	1673	1673	1673	0
215	20240222	173000	65534783	1673	1673	1673	1673	0
216	20240222	172900	65534783	1673	1673	1673	1673	0
217	20240222	172800	65534783	1673	1673	1673	1673	0
218	20240222	172700	65534783	1673	1673	1673	1673	0
219	20240222	172600	65534783	1673	1673	1673	1673	0
220	20240222	172500	65534783	1673	1673	1673	1673	0
221	20240222	172400	65534783	1673	1673	1673	1673	0
222	20240222	172300	65534783	1673	1673	1673	1673	0
223	20240222	172200	65534783	1673	1673	1673	1673	0
224	20240222	172100	65534783	1673	1673	1673	1673	0
225	20240222	172000	65534783	1673	1673	1673	1673	0
226	20240222	171900	65534783	1673	1673	1673	1673	0
227	20240222	171800	65534783	1673	1673	1673	1673	0
228	20240222	171700	65534783	1673	1673	1673	1673	0
229	20240222	171600	65534783	1673	1673	1673	1673	0
230	20240222	171500	65534783	1673	1673	1673	1673	0
231	20240222	171400	65534783	1673	1673	1673	1673	0
232	20240222	171300	65534783	1673	1673	1673	1673	0
233	20240222	171200	65534783	1673	1673	1673	1673	0
234	20240222	171100	65534783	1673	1673	1673	1673	0
235	20240222	171000	65534783	1673	1673	1673	1673	0
236	20240222	170900	65534783	1673	1673	1673	1673	0
237	20240222	170800	65534783	1673	1673	1673	1673	0
238	20240222	170700	65534783	1673	1673	1673	1673	0
239	20240222	170600	65534783	1673	1673	1673	1673	0
240	20240222	170500	65534783	1673	1673	1673	1673	0
241	20240222	170400	65534783	1673	1673	1673	1673	0
242	20240222	170300	65534783	1673	1673	1673	1673	552
243	20240222	170200	65534783	1673	1673	1673	1673	0
244	20240222	170100	65534783	1673	1673	1673	1673	0
245	20240222	170000	65534783	1673	1673	1673	1673	0
246	20240222	165900	65534783	1673	1673	1673	1673	0
247	20240222	165800	65534783	1673	1673	1673	1673	0
248	20240222	165700	65534783	1673	1673	1673	1673	0
249	20240222	165600	65534783	1673	1673	1673	1673	0
250	20240222	165500	65534783	1673	1673	1673	1673	0
251	20240222	165400	65534783	1673	1673	1673	1673	0
252	20240222	165300	65534783	1673	1673	1673	1673	0
253	20240222	165200	65534783	1673	1673	1673	1673	0
254	20240222	165100	65534783	1673	1673	1673	1673	0
255	20240222	165000	65534783	1673	1673	1673	1673	0
256	20240222	164900	65534783	1673	1673	1673	1673	0
257	20240222	164800	65534783	1673	1673	1673	1673	0
258	20240222	164700	65534783	1673	1673	1673	1673	0
259	20240222	164600	65534783	1673	1673	1673	1673	0
260	20240222	164500	65534783	1673	1673	1673	1673	0
261	20240222	164400	65534783	1673	1673	1673	1673	0
262	20240222	164300	65534783	1673	1673	1673	1673	0
263	20240222	164200	65534783	1673	1673	1673	1673	0
264	20240222	164100	65534783	1673	1673	1673	1673	0
265	20240222	164000	65534783	1673	1673	1673	1673	0
266	20240222	163900	65534783	1673	1673	1673	1673	0
267	20240222	163800	65534783	1673	1673	1673	1673	0
268	20240222	163700	65534783	1673	1673	1673	1673	0
269	20240222	163600	65534783	1673	1673	1673	1673	0
270	20240222	163500	65534783	1673	1673	1673	1673	0
271	20240222	163400	65534783	1673	1673	1673	1673	0
272	20240222	163300	65534783	1673	1673	1673	1673	552
273	20240222	163200	65534783	1673	1673	1673	1673	0
274	20240222	163100	65534783	1673	1673	1673	1673	0
275	20240222	163000	65534783	1673	1673	1673	1673	0
276	20240222	162900	65534783	1673	1673	1673	1673	0
277	20240222	162800	65534783	1673	1673	1673	1673	0
278	20240222	162700	65534783	1673	1673	1673	1673	0
279	20240222	162600	65534783	1673	1673	1673	1673	0
280	20240222	162500	65534783	1673	1673	1673	1673	0
281	20240222	162400	65534783	1673	1673	1673	1673	0
282	20240222	162300	65534783	1673	1673	1673	1673	0
283	20240222	162200	65534783	1673	1673	1673	1673	0
284	20240222	162100	65534783	1673	1673	1673	1673	0
285	20240222	162000	65534783	1673	1673	1673	1673	0
286	20240222	161900	65534783	1673	1673	1673	1673	0
287	20240222	161800	65534783	1673	1673	1673	1673	0
288	20240222	161700	65534783	1673	1673	1673	1673	0
289	20240222	161600	65534783	1673	1673	1673	1673	0
290	20240222	161500	65534783	1673	1673	1673	1673	0
291	20240222	161400	65534783	1673	1673	1673	1673	0
292	20240222	161300	65534783	1673	1673	1673	1673	0
293	20240222	161200	65534783	1673	1673	1673	1673	0
294	20240222	161100	65534783	1673	1673	1673	1673	0
295	20240222	161000	65534783	1673	1673	1673	1673	0
296	20240222	160900	65534783	1673	1673	1673	1673	0
297	20240222	160800	65534783	1673	1673	1673	1673	0
298	20240222	160700	65534783	1673	1673	1673	1673	0
299	20240222	160600	65534783	1673	1673	1673	1673	0
300	20240222	160500	65534783	1673	1673	1673	1673	0
301	20240222	160400	65534783	1673	1673	1673	1673	0
302	20240222	160300	65534783	1673	1673	1673	1673	552
303	20240222	160200	65534783	1673	1673	1673	1673	0
304	20240222	160100	65534783	1673	1673	1673	1673	0
305	20240222	160000	65534783	1673	1673	1673	1673	0
306	20240222	155900	65534783	1673	1673	1673	1673	0
307	20240222	155800	65534783	1673	1673	1673	1673	0
308	20240222	155700	65534783	1673	1673	1673	1673	0
309	20240222	155600	65534783	1673	1673	1673	1673	0
310	20240222	155500	65534783	1673	1673	1673	1673	0
311	20240222	155400	65534783	1673	1673	1673	1673	0
312	20240222	155300	65534783	1673	1673	1673	1673	0
313	20240222	155200	65534783	1673	1673	1673	1673	0
314	20240222	155100	65534783	1673	1673	1673	1673	0
315	20240222	155000	65534783	1673	1673	1673	1673	0
316	20240222	154900	65534783	1673	1673	1673	1673	0
317	20240222	154800	65534783	1673	1673	1673	1673	0
318	20240222	154700	65534783	1673	1673	1673	1673	0
319	20240222	154600	65534783	1673	1673	1673	1673	0
320	20240222	154500	65534783	1673	1673	1673	1673	0
321	20240222	154400	65534783	1673	1673	1673	1673	0
322	20240222	154300	65534783	1673	1673	1673	1673	0
323	20240222	154200	65534783	1673	1673	1673	1673	0
324	20240222	154100	65534783	1673	1673	1673	1673	0
325	20240222	154000	65534783	1673	1673	1673	1673	0
326	20240222	153900	65534783	1673	1673	1673	1673	0
327	20240222	153800	65534783	1673	1673	1673	1673	0
328	20240222	153700	65534783	1673	1673	1673	1673	0
329	20240222	153600	65534783	1673	1673	1673	1673	0
330	20240222	153500	65534783	1673	1673	1673	1673	0
331	20240222	153400	65534783	1673	1673	1673	1673	0
332	20240222	153300	65534783	1673	1673	1673	1673	552
333	20240222	153200	65534783	1673	1673	1673	1673	0
334	20240222	153100	65534783	1673	1673	1673	1673	0
335	20240222	153000	65534783	1673	1673	1673	1673	552
336	20240222	152900	64611287	1678	1678	1678	1678	0
337	20240222	152800	64611287	1678	1678	1678	1678	0
338	20240222	152700	64611287	1678	1678	1678	1678	0
339	20240222	152600	64611287	1678	1678	1678	1678	0
340	20240222	152500	64611287	1678	1678	1678	1678	0
341	20240222	152400	64611287	1678	1678	1678	1678	0
342	20240222	152300	64611287	1678	1678	1678	1678	0
343	20240222	152200	64611287	1678	1678	1678	1678	0
344	20240222	152100	64611287	1678	1678	1678	1678	0
345	20240222	152000	64611287	1678	1678	1678	1678	0
346	20240222	151900	64611287	1678	1678	1678	1678	0
347	20240222	151800	64611287	1678	1678	1678	1678	0
348	20240222	151700	64611287	1678	1678	1678	1678	0
349	20240222	151600	64611287	1678	1678	1678	1678	0
350	20240222	151500	64611287	1678	1678	1678	1678	0
351	20240222	151400	64611287	1678	1678	1678	1678	0
352	20240222	151300	64611287	1678	1678	1678	1678	0
353	20240222	151200	64611287	1678	1678	1678	1678	20
354	20240222	151100	64577727	1678	1678	1678	1678	1
355	20240222	151000	64576049	1678	1674	1678	1672	501
356	20240222	150900	63737679	1678	1678	1678	1678	1
357	20240222	150800	63736001	1678	1678	1678	1678	3
358	20240222	150700	63730967	1672	1672	1672	1672	0
359	20240222	150600	63730967	1672	1672	1672	1672	0
360	20240222	150500	63730967	1672	1672	1672	1672	0
361	20240222	150400	63730967	1672	1672	1672	1672	0
362	20240222	150300	63730967	1672	1672	1672	1672	0
363	20240222	150200	63730967	1672	1672	1672	1672	0
364	20240222	150100	63730967	1672	1672	1672	1672	3
365	20240222	150000	63725951	1678	1678	1678	1678	0
366	20240222	145900	63725951	1678	1678	1678	1678	0
367	20240222	145800	63725951	1678	1678	1678	1678	0
368	20240222	145700	63725951	1678	1678	1678	1678	0
369	20240222	145600	63725951	1678	1678	1678	1678	0
370	20240222	145500	63725951	1678	1678	1678	1678	0
371	20240222	145400	63725951	1678	1678	1678	1678	0
372	20240222	145300	63725951	1678	1678	1678	1678	0
373	20240222	145200	63725951	1678	1678	1678	1678	0
374	20240222	145100	63725951	1678	1678	1678	1678	1
375	20240222	145000	63724273	1678	1678	1678	1678	2
376	20240222	144900	63720917	1678	1678	1678	1678	1
377	20240222	144800	63719239	1678	1678	1678	1678	0
378	20240222	144700	63719239	1678	1678	1678	1672	68
379	20240222	144600	63605519	1678	1678	1678	1678	0
380	20240222	144500	63605519	1678	1678	1678	1671	503
381	20240222	144400	62764534	1678	1678	1678	1678	1
382	20240222	144300	62762856	1672	1672	1672	1672	500
383	20240222	144200	61926856	1678	1678	1678	1678	0
384	20240222	144100	61926856	1678	1678	1678	1678	0
385	20240222	144000	61926856	1678	1678	1678	1678	0
386	20240222	143900	61926856	1678	1678	1678	1678	0
387	20240222	143800	61926856	1678	1678	1678	1678	0
388	20240222	143700	61926856	1678	1678	1678	1678	2
389	20240222	143600	61923500	1678	1678	1678	1678	4
390	20240222	143500	61916788	1678	1678	1678	1678	0
391	20240222	143400	61916788	1678	1678	1678	1678	0
392	20240222	143300	61916788	1678	1678	1678	1678	0
393	20240222	143200	61916788	1678	1678	1678	1678	0
394	20240222	143100	61916788	1678	1678	1678	1678	0
395	20240222	143000	61916788	1678	1678	1678	1678	2
396	20240222	142900	61913432	1678	1678	1678	1678	1
397	20240222	142800	61911754	1678	1678	1678	1678	0
398	20240222	142700	61911754	1678	1678	1678	1677	3
399	20240222	142600	61906721	1678	1678	1678	1678	0
400	20240222	142500	61906721	1678	1678	1678	1678	0
401	20240222	142400	61906721	1678	1678	1678	1678	0
402	20240222	142300	61906721	1678	1678	1678	1678	1
403	20240222	142200	61905043	1678	1678	1678	1678	1
404	20240222	142100	61903365	1678	1678	1678	1678	0
405	20240222	142000	61903365	1678	1678	1678	1678	2
406	20240222	141900	61900009	1678	1672	1678	1672	1130
407	20240222	141800	60009997	1672	1672	1672	1672	0
408	20240222	141700	60009997	1672	1674	1674	1672	502
409	20240222	141600	59170649	1674	1674	1674	1674	0
410	20240222	141500	59170649	1674	1674	1674	1674	2
411	20240222	141400	59167301	1674	1674	1674	1674	0
412	20240222	141300	59167301	1674	1674	1674	1674	2
413	20240222	141200	59163953	1672	1672	1672	1672	4
414	20240222	141100	59157265	1674	1674	1674	1674	0
415	20240222	141000	59157265	1674	1674	1674	1674	0
416	20240222	140900	59157265	1674	1674	1674	1674	2
417	20240222	140800	59153917	1674	1674	1674	1674	0
418	20240222	140700	59153917	1674	1674	1674	1674	0
419	20240222	140600	59153917	1674	1674	1674	1674	0
420	20240222	140500	59153917	1674	1674	1674	1674	0
421	20240222	140400	59153917	1674	1674	1674	1674	0
422	20240222	140300	59153917	1674	1674	1674	1674	0
423	20240222	140200	59153917	1674	1674	1674	1674	0
424	20240222	140100	59153917	1674	1674	1674	1674	0
425	20240222	140000	59153917	1674	1674	1674	1674	2
426	20240222	135900	59150569	1672	1672	1672	1672	0
427	20240222	135800	59150569	1672	1672	1672	1672	0
428	20240222	135700	59150569	1672	1672	1672	1672	0
429	20240222	135600	59150569	1672	1672	1672	1672	0
430	20240222	135500	59150569	1672	1672	1672	1672	0
431	20240222	135400	59150569	1672	1672	1672	1672	0
432	20240222	135300	59150569	1672	1672	1672	1672	44
433	20240222	135200	59077001	1672	1672	1672	1672	0
434	20240222	135100	59077001	1672	1672	1672	1672	0
435	20240222	135000	59077001	1672	1672	1672	1672	0
436	20240222	134900	59077001	1672	1673	1673	1672	110
437	20240222	134800	58892981	1674	1674	1674	1674	0
438	20240222	134700	58892981	1674	1674	1674	1674	41
439	20240222	134600	58824347	1674	1674	1674	1674	0
440	20240222	134500	58824347	1674	1674	1674	1674	7
441	20240222	134400	58812629	1674	1674	1674	1674	200
442	20240222	134300	58477829	1674	1674	1674	1674	0
443	20240222	134200	58477829	1674	1674	1674	1674	0
444	20240222	134100	58477829	1674	1674	1674	1674	1
445	20240222	134000	58476155	1674	1674	1674	1674	0
446	20240222	133900	58476155	1674	1674	1674	1674	0
447	20240222	133800	58476155	1674	1674	1674	1674	0
448	20240222	133700	58476155	1674	1674	1674	1674	0
449	20240222	133600	58476155	1674	1674	1674	1674	237
450	20240222	133500	58079417	1674	1672	1674	1672	32
451	20240222	133400	58025911	1672	1672	1672	1672	145
452	20240222	133300	57783471	1672	1672	1672	1672	101
453	20240222	133200	57614599	1672	1672	1672	1672	52
454	20240222	133100	57527655	1672	1672	1672	1672	6
455	20240222	133000	57517623	1672	1672	1672	1672	3
456	20240222	132900	57512607	1672	1672	1672	1672	10
457	20240222	132800	57495887	1672	1672	1672	1672	0
458	20240222	132700	57495887	1672	1672	1672	1672	13
459	20240222	132600	57474151	1672	1672	1672	1672	0
460	20240222	132500	57474151	1672	1672	1672	1672	374
461	20240222	132400	56848823	1672	1672	1672	1672	0
462	20240222	132300	56848823	1672	1672	1672	1672	0
463	20240222	132200	56848823	1672	1672	1672	1672	0
464	20240222	132100	56848823	1672	1672	1672	1672	0
465	20240222	132000	56848823	1672	1673	1673	1672	1849
466	20240222	131900	53757278	1674	1674	1674	1674	0
467	20240222	131800	53757278	1674	1674	1674	1674	1
468	20240222	131700	53755604	1674	1674	1674	1674	0
469	20240222	131600	53755604	1674	1674	1674	1674	197
470	20240222	131500	53425826	1680	1680	1680	1680	2
471	20240222	131400	53422466	1680	1680	1680	1680	0
472	20240222	131300	53422466	1680	1680	1680	1680	0
473	20240222	131200	53422466	1680	1680	1680	1680	1
474	20240222	131100	53420786	1672	1672	1672	1672	500
475	20240222	131000	52584786	1689	1689	1689	1689	0
476	20240222	130900	52584786	1689	1689	1689	1689	0
477	20240222	130800	52584786	1689	1689	1689	1689	0
478	20240222	130700	52584786	1689	1680	1689	1671	1224
479	20240222	130600	50528544	1689	1689	1689	1689	0
480	20240222	130500	50528544	1689	1689	1689	1689	0
481	20240222	130400	50528544	1689	1689	1689	1689	0
482	20240222	130300	50528544	1689	1689	1689	1689	100
483	20240222	130200	50359644	1689	1689	1689	1689	0
484	20240222	130100	50359644	1689	1687	1689	1687	3559
485	20240222	130000	44349271	1687	1687	1687	1687	2
486	20240222	125900	44345897	1687	1686	1687	1686	3
487	20240222	125800	44340838	1687	1686	1687	1680	2232
488	20240222	125700	40578980	1687	1687	1687	1687	0
489	20240222	125600	40578980	1687	1685	1687	1685	218
490	20240222	125500	40211424	1685	1684	1685	1684	2
491	20240222	125400	40208055	1680	1680	1680	1680	1
492	20240222	125300	40206375	1685	1685	1685	1684	3
493	20240222	125200	40201321	1682	1680	1682	1680	5
494	20240222	125100	40192913	1670	1670	1670	1670	0
495	20240222	125000	40192913	1670	1670	1670	1670	0
496	20240222	124900	40192913	1670	1670	1670	1670	0
497	20240222	124800	40192913	1670	1670	1670	1670	0
498	20240222	124700	40192913	1670	1677	1677	1670	500
499	20240222	124600	39357693	1685	1685	1685	1685	0
500	20240222	124500	39357693	1685	1685	1685	1685	3
501	20240222	124400	39352638	1685	1685	1685	1685	0
502	20240222	124300	39352638	1685	1684	1685	1684	6
503	20240222	124200	39342533	1677	1677	1677	1677	0
504	20240222	124100	39342533	1677	1671	1677	1671	94
505	20240222	124000	39184919	1671	1671	1671	1671	59
506	20240222	123900	39086330	1670	1670	1670	1670	0
507	20240222	123800	39086330	1670	1670	1670	1670	225
508	20240222	123700	38710580	1671	1671	1671	1671	0
509	20240222	123600	38710580	1671	1671	1671	1671	0
510	20240222	123500	38710580	1671	1671	1671	1671	1
511	20240222	123400	38708909	1670	1671	1671	1670	25
512	20240222	123300	38667138	1676	1676	1676	1676	0
513	20240222	123200	38667138	1676	1676	1676	1676	0
514	20240222	123100	38667138	1676	1676	1676	1676	0
515	20240222	123000	38667138	1676	1676	1676	1676	3
516	20240222	122900	38662110	1676	1676	1676	1676	0
517	20240222	122800	38662110	1676	1676	1676	1676	0
518	20240222	122700	38662110	1676	1676	1676	1676	2
519	20240222	122600	38658758	1676	1676	1676	1676	0
520	20240222	122500	38658758	1676	1676	1676	1676	0
521	20240222	122400	38658758	1676	1676	1676	1676	0
522	20240222	122300	38658758	1676	1676	1676	1676	0
523	20240222	122200	38658758	1676	1676	1676	1676	0
524	20240222	122100	38658758	1676	1676	1676	1676	14
525	20240222	122000	38635294	1676	1676	1676	1676	0
526	20240222	121900	38635294	1676	1676	1676	1676	0
527	20240222	121800	38635294	1676	1676	1676	1676	0
528	20240222	121700	38635294	1676	1676	1676	1676	0
529	20240222	121600	38635294	1676	1676	1676	1676	0
530	20240222	121500	38635294	1676	1676	1676	1676	3
531	20240222	121400	38630266	1676	1676	1676	1676	0
532	20240222	121300	38630266	1676	1676	1676	1676	0
533	20240222	121200	38630266	1676	1676	1676	1676	0
534	20240222	121100	38630266	1676	1676	1676	1676	0
535	20240222	121000	38630266	1676	1676	1676	1676	1
536	20240222	120900	38628590	1676	1676	1676	1676	0
537	20240222	120800	38628590	1676	1676	1676	1676	0
538	20240222	120700	38628590	1676	1671	1676	1670	53
539	20240222	120600	38540069	1670	1670	1670	1670	0
540	20240222	120500	38540069	1670	1670	1670	1670	0
541	20240222	120400	38540069	1670	1670	1670	1670	300
542	20240222	120300	38039069	1676	1676	1676	1676	0
543	20240222	120200	38039069	1676	1676	1676	1676	0
544	20240222	120100	38039069	1676	1676	1676	1676	0
545	20240222	120000	38039069	1676	1676	1676	1676	3
546	20240222	115900	38034041	1678	1678	1678	1678	0
547	20240222	115800	38034041	1678	1678	1678	1678	0
548	20240222	115700	38034041	1678	1678	1678	1678	0
549	20240222	115600	38034041	1678	1678	1678	1678	0
550	20240222	115500	38034041	1678	1678	1678	1678	0
551	20240222	115400	38034041	1678	1678	1678	1678	0
552	20240222	115300	38034041	1678	1678	1678	1678	0
553	20240222	115200	38034041	1678	1678	1678	1678	0
554	20240222	115100	38034041	1678	1678	1678	1678	0
555	20240222	115000	38034041	1678	1678	1678	1678	0
556	20240222	114900	38034041	1678	1678	1678	1678	0
557	20240222	114800	38034041	1678	1678	1678	1678	0
558	20240222	114700	38034041	1678	1678	1678	1678	0
559	20240222	114600	38034041	1678	1678	1678	1678	1
560	20240222	114500	38032363	1678	1678	1678	1678	3
561	20240222	114400	38027329	1678	1678	1678	1678	0
562	20240222	114300	38027329	1678	1678	1678	1678	289
563	20240222	114200	37542387	1678	1678	1678	1678	0
564	20240222	114100	37542387	1678	1678	1678	1678	0
565	20240222	114000	37542387	1678	1678	1678	1678	19
566	20240222	113900	37510505	1670	1670	1670	1670	0
567	20240222	113800	37510505	1670	1671	1671	1670	500
568	20240222	113700	36675440	1678	1678	1678	1678	0
569	20240222	113600	36675440	1678	1678	1678	1678	0
570	20240222	113500	36675440	1678	1678	1678	1678	0
571	20240222	113400	36675440	1678	1678	1678	1678	3
572	20240222	113300	36670406	1678	1678	1678	1678	0
573	20240222	113200	36670406	1678	1678	1678	1678	1
574	20240222	113100	36668728	1671	1671	1671	1671	0
575	20240222	113000	36668728	1671	1678	1678	1671	503
576	20240222	112900	35828194	1678	1678	1678	1678	0
577	20240222	112800	35828194	1678	1678	1678	1678	0
578	20240222	112700	35828194	1678	1678	1678	1678	0
579	20240222	112600	35828194	1678	1678	1678	1678	0
580	20240222	112500	35828194	1678	1678	1678	1678	0
581	20240222	112400	35828194	1678	1678	1678	1678	0
582	20240222	112300	35828194	1678	1678	1678	1678	0
583	20240222	112200	35828194	1678	1672	1678	1670	501
584	20240222	112100	34991080	1685	1685	1685	1685	0
585	20240222	112000	34991080	1685	1685	1685	1685	1
586	20240222	111900	34989395	1670	1676	1676	1670	877
587	20240222	111800	33524089	1687	1687	1687	1687	0
588	20240222	111700	33524089	1687	1686	1687	1686	6
589	20240222	111600	33513972	1675	1686	1687	1675	486
590	20240222	111500	32699855	1675	1686	1687	1675	518
591	20240222	111400	31831953	1686	1686	1686	1686	1
592	20240222	111300	31830267	1675	1675	1675	1675	0
593	20240222	111200	31830267	1675	1676	1676	1675	500
594	20240222	111100	30992730	1687	1687	1687	1687	5
595	20240222	111000	30984295	1676	1686	1687	1676	73
596	20240222	110900	30861368	1675	1675	1675	1675	0
597	20240222	110800	30861368	1675	1675	1675	1675	0
598	20240222	110700	30861368	1675	1675	1675	1675	0
599	20240222	110600	30861368	1675	1678	1678	1675	500
600	20240222	110500	30023115	1687	1687	1687	1687	0
601	20240222	110400	30023115	1687	1687	1687	1687	1000
602	20240222	110300	28336115	1687	1687	1687	1687	0
603	20240222	110200	28336115	1687	1687	1687	1687	0
604	20240222	110100	28336115	1687	1687	1687	1687	0
605	20240222	110000	28336115	1687	1687	1687	1687	4
606	20240222	105900	28329367	1687	1687	1687	1687	0
607	20240222	105800	28329367	1687	1687	1687	1687	0
608	20240222	105700	28329367	1687	1687	1687	1687	2
609	20240222	105600	28325993	1678	1678	1678	1678	0
610	20240222	105500	28325993	1678	1678	1678	1678	0
611	20240222	105400	28325993	1678	1678	1678	1678	0
612	20240222	105300	28325993	1678	1678	1678	1678	0
613	20240222	105200	28325993	1678	1678	1678	1678	0
614	20240222	105100	28325993	1678	1678	1678	1678	0
615	20240222	105000	28325993	1678	1678	1678	1678	0
616	20240222	104900	28325993	1678	1678	1678	1678	0
617	20240222	104800	28325993	1678	1678	1678	1678	0
618	20240222	104700	28325993	1678	1678	1678	1678	0
619	20240222	104600	28325993	1678	1678	1678	1678	260
620	20240222	104500	27889713	1687	1687	1687	1687	3
621	20240222	104400	27884652	1687	1687	1687	1687	50
622	20240222	104300	27800302	1688	1687	1688	1687	50
623	20240222	104200	27715951	1686	1686	1686	1686	2
624	20240222	104100	27712579	1686	1686	1686	1686	0
625	20240222	104000	27712579	1686	1686	1686	1686	0
626	20240222	103900	27712579	1686	1686	1686	1686	0
627	20240222	103800	27712579	1686	1686	1686	1686	3
628	20240222	103700	27707521	1686	1686	1686	1686	1
629	20240222	103600	27705835	1675	1675	1675	1675	0
630	20240222	103500	27705835	1675	1684	1684	1675	8224
631	20240222	103400	13885781	1687	1687	1687	1687	0
632	20240222	103300	13885781	1687	1687	1687	1687	0
633	20240222	103200	13885781	1687	1687	1687	1687	0
634	20240222	103100	13885781	1687	1687	1687	1687	95
635	20240222	103000	13725516	1687	1687	1687	1687	3
636	20240222	102900	13720455	1687	1687	1687	1687	0
637	20240222	102800	13720455	1687	1687	1687	1687	0
638	20240222	102700	13720455	1687	1687	1687	1687	100
639	20240222	102600	13551755	1686	1686	1686	1686	0
640	20240222	102500	13551755	1686	1686	1686	1686	200
641	20240222	102400	13214555	1687	1687	1687	1687	0
642	20240222	102300	13214555	1687	1687	1687	1687	0
643	20240222	102200	13214555	1687	1687	1687	1687	0
644	20240222	102100	13214555	1687	1687	1687	1687	0
645	20240222	102000	13214555	1687	1687	1687	1687	0
646	20240222	101900	13214555	1687	1687	1687	1687	0
647	20240222	101800	13214555	1687	1687	1687	1687	0
648	20240222	101700	13214555	1687	1687	1687	1687	0
649	20240222	101600	13214555	1687	1687	1687	1687	20
650	20240222	101500	13180815	1687	1687	1687	1687	3
651	20240222	101400	13175754	1687	1687	1687	1687	3
652	20240222	101300	13170693	1688	1688	1688	1688	0
653	20240222	101200	13170693	1688	1688	1688	1688	0
654	20240222	101100	13170693	1688	1688	1688	1688	0
655	20240222	101000	13170693	1688	1688	1688	1688	0
656	20240222	100900	13170693	1688	1688	1688	1688	2
657	20240222	100800	13167317	1689	1689	1689	1689	0
658	20240222	100700	13167317	1689	1689	1689	1689	0
659	20240222	100600	13167317	1689	1689	1689	1689	0
660	20240222	100500	13167317	1689	1689	1689	1689	0
661	20240222	100400	13167317	1689	1689	1689	1689	0
662	20240222	100300	13167317	1689	1689	1689	1689	0
663	20240222	100200	13167317	1689	1689	1689	1689	0
664	20240222	100100	13167317	1689	1689	1689	1689	0
665	20240222	100000	13167317	1689	1689	1689	1689	3
666	20240222	095900	13162250	1689	1689	1689	1689	0
667	20240222	095800	13162250	1689	1689	1689	1689	0
668	20240222	095700	13162250	1689	1689	1689	1689	0
669	20240222	095600	13162250	1689	1689	1689	1689	0
670	20240222	095500	13162250	1689	1689	1689	1689	0
671	20240222	095400	13162250	1689	1689	1689	1689	0
672	20240222	095300	13162250	1689	1689	1689	1689	0
673	20240222	095200	13162250	1689	1689	1689	1689	0
674	20240222	095100	13162250	1689	1689	1689	1689	0
675	20240222	095000	13162250	1689	1689	1689	1689	0
676	20240222	094900	13162250	1689	1689	1689	1689	0
677	20240222	094800	13162250	1689	1689	1689	1689	0
678	20240222	094700	13162250	1689	1689	1689	1689	0
679	20240222	094600	13162250	1689	1689	1689	1689	0
680	20240222	094500	13162250	1689	1689	1689	1689	3
681	20240222	094400	13157183	1681	1681	1681	1681	0
682	20240222	094300	13157183	1681	1681	1681	1681	0
683	20240222	094200	13157183	1681	1681	1681	1681	55
684	20240222	094100	13064728	1689	1689	1689	1689	0
685	20240222	094000	13064728	1689	1689	1689	1689	0
686	20240222	093900	13064728	1689	1689	1689	1689	0
687	20240222	093800	13064728	1689	1689	1689	1689	11
688	20240222	093700	13046149	1689	1689	1689	1689	0
689	20240222	093600	13046149	1689	1689	1689	1689	0
690	20240222	093500	13046149	1689	1689	1689	1689	3
691	20240222	093400	13041082	1689	1689	1689	1689	17
692	20240222	093300	13012369	1681	1681	1681	1681	1
693	20240222	093200	13010688	1689	1689	1689	1689	11
694	20240222	093100	12992109	1689	1689	1689	1689	1
695	20240222	093000	12990420	1681	1681	1681	1681	0
696	20240222	092900	12990420	1681	1681	1681	1681	0
697	20240222	092800	12990420	1681	1681	1681	1681	0
698	20240222	092700	12990420	1681	1681	1681	1681	0
699	20240222	092600	12990420	1681	1681	1681	1681	0
700	20240222	092500	12990420	1681	1681	1681	1681	0
701	20240222	092400	12990420	1681	1681	1681	1681	14
702	20240222	092300	12966886	1691	1691	1691	1691	142
703	20240222	092200	12726764	1691	1691	1691	1691	0
704	20240222	092100	12726764	1691	1691	1691	1691	300
705	20240222	092000	12219464	1694	1694	1694	1694	0
706	20240222	091900	12219464	1694	1694	1694	1694	0
707	20240222	091800	12219464	1694	1692	1694	1691	101
708	20240222	091700	12048616	1694	1693	1694	1693	3
709	20240222	091600	12043536	1692	1692	1692	1692	0
710	20240222	091500	12043536	1692	1692	1692	1692	0
711	20240222	091400	12043536	1692	1692	1692	1692	0
712	20240222	091300	12043536	1692	1692	1692	1692	0
713	20240222	091200	12043536	1692	1691	1692	1691	25
714	20240222	091100	12001258	1691	1691	1691	1691	186
715	20240222	091000	11686732	1691	1685	1691	1685	4490
716	20240222	090900	4097504	1685	1685	1685	1685	0
717	20240222	090800	4097504	1685	1685	1685	1685	7
718	20240222	090700	4085709	1684	1684	1684	1684	600
719	20240222	090600	3075309	1684	1684	1684	1684	0
720	20240222	090500	3075309	1684	1684	1684	1684	0
721	20240222	090400	3075309	1684	1684	1684	1684	0
722	20240222	090300	3075309	1684	1684	1684	1684	1
723	20240222	090200	3073625	1675	1675	1675	1675	0
724	20240222	090100	3073625	1675	1675	1675	1675	587
725	20240222	090000	2090400	1675	1675	1675	1675	1248