KissMeData/367000/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	211100	58582730	8680	8680	8680	8680	108
3	20240220	211000	58582730	8680	8680	8680	8680	0
4	20240220	210900	58582730	8680	8680	8680	8680	0
5	20240220	210800	58582730	8680	8680	8680	8680	0
6	20240220	210700	58582730	8680	8680	8680	8680	0
7	20240220	210600	58582730	8680	8680	8680	8680	0
8	20240220	210500	58582730	8680	8680	8680	8680	0
9	20240220	210400	58582730	8680	8680	8680	8680	0
10	20240220	210300	58582730	8680	8680	8680	8680	0
11	20240220	210200	58582730	8680	8680	8680	8680	0
12	20240220	210100	58582730	8680	8680	8680	8680	0
13	20240220	210000	58582730	8680	8680	8680	8680	0
14	20240220	205900	58582730	8680	8680	8680	8680	0
15	20240220	205800	58582730	8680	8680	8680	8680	0
16	20240220	205700	58582730	8680	8680	8680	8680	0
17	20240220	205600	58582730	8680	8680	8680	8680	0
18	20240220	205500	58582730	8680	8680	8680	8680	0
19	20240220	205400	58582730	8680	8680	8680	8680	0
20	20240220	205300	58582730	8680	8680	8680	8680	0
21	20240220	205200	58582730	8680	8680	8680	8680	0
22	20240220	205100	58582730	8680	8680	8680	8680	0
23	20240220	205000	58582730	8680	8680	8680	8680	0
24	20240220	204900	58582730	8680	8680	8680	8680	0
25	20240220	204800	58582730	8680	8680	8680	8680	0
26	20240220	204700	58582730	8680	8680	8680	8680	0
27	20240220	204600	58582730	8680	8680	8680	8680	0
28	20240220	204500	58582730	8680	8680	8680	8680	0
29	20240220	204400	58582730	8680	8680	8680	8680	0
30	20240220	204300	58582730	8680	8680	8680	8680	0
31	20240220	204200	58582730	8680	8680	8680	8680	0
32	20240220	204100	58582730	8680	8680	8680	8680	108
33	20240220	204000	58582730	8680	8680	8680	8680	0
34	20240220	203900	58582730	8680	8680	8680	8680	0
35	20240220	203800	58582730	8680	8680	8680	8680	0
36	20240220	203700	58582730	8680	8680	8680	8680	0
37	20240220	203600	58582730	8680	8680	8680	8680	0
38	20240220	203500	58582730	8680	8680	8680	8680	0
39	20240220	203400	58582730	8680	8680	8680	8680	0
40	20240220	203300	58582730	8680	8680	8680	8680	0
41	20240220	203200	58582730	8680	8680	8680	8680	0
42	20240220	203100	58582730	8680	8680	8680	8680	0
43	20240220	203000	58582730	8680	8680	8680	8680	0
44	20240220	202900	58582730	8680	8680	8680	8680	0
45	20240220	202800	58582730	8680	8680	8680	8680	0
46	20240220	202700	58582730	8680	8680	8680	8680	0
47	20240220	202600	58582730	8680	8680	8680	8680	0
48	20240220	202500	58582730	8680	8680	8680	8680	0
49	20240220	202400	58582730	8680	8680	8680	8680	0
50	20240220	202300	58582730	8680	8680	8680	8680	0
51	20240220	202200	58582730	8680	8680	8680	8680	0
52	20240220	202100	58582730	8680	8680	8680	8680	0
53	20240220	202000	58582730	8680	8680	8680	8680	0
54	20240220	201900	58582730	8680	8680	8680	8680	0
55	20240220	201800	58582730	8680	8680	8680	8680	0
56	20240220	201700	58582730	8680	8680	8680	8680	0
57	20240220	201600	58582730	8680	8680	8680	8680	0
58	20240220	201500	58582730	8680	8680	8680	8680	0
59	20240220	201400	58582730	8680	8680	8680	8680	0
60	20240220	201300	58582730	8680	8680	8680	8680	0
61	20240220	201200	58582730	8680	8680	8680	8680	0
62	20240220	201100	58582730	8680	8680	8680	8680	108
63	20240220	201000	58582730	8680	8680	8680	8680	0
64	20240220	200900	58582730	8680	8680	8680	8680	0
65	20240220	200800	58582730	8680	8680	8680	8680	0
66	20240220	200700	58582730	8680	8680	8680	8680	0
67	20240220	200600	58582730	8680	8680	8680	8680	0
68	20240220	200500	58582730	8680	8680	8680	8680	0
69	20240220	200400	58582730	8680	8680	8680	8680	0
70	20240220	200300	58582730	8680	8680	8680	8680	0
71	20240220	200200	58582730	8680	8680	8680	8680	0
72	20240220	200100	58582730	8680	8680	8680	8680	0
73	20240220	200000	58582730	8680	8680	8680	8680	0
74	20240220	195900	58582730	8680	8680	8680	8680	0
75	20240220	195800	58582730	8680	8680	8680	8680	0
76	20240220	195700	58582730	8680	8680	8680	8680	0
77	20240220	195600	58582730	8680	8680	8680	8680	0
78	20240220	195500	58582730	8680	8680	8680	8680	0
79	20240220	195400	58582730	8680	8680	8680	8680	0
80	20240220	195300	58582730	8680	8680	8680	8680	0
81	20240220	195200	58582730	8680	8680	8680	8680	0
82	20240220	195100	58582730	8680	8680	8680	8680	0
83	20240220	195000	58582730	8680	8680	8680	8680	0
84	20240220	194900	58582730	8680	8680	8680	8680	0
85	20240220	194800	58582730	8680	8680	8680	8680	0
86	20240220	194700	58582730	8680	8680	8680	8680	0
87	20240220	194600	58582730	8680	8680	8680	8680	0
88	20240220	194500	58582730	8680	8680	8680	8680	0
89	20240220	194400	58582730	8680	8680	8680	8680	0
90	20240220	194300	58582730	8680	8680	8680	8680	0
91	20240220	194200	58582730	8680	8680	8680	8680	0
92	20240220	194100	58582730	8680	8680	8680	8680	108
93	20240220	194000	58582730	8680	8680	8680	8680	0
94	20240220	193900	58582730	8680	8680	8680	8680	0
95	20240220	193800	58582730	8680	8680	8680	8680	0
96	20240220	193700	58582730	8680	8680	8680	8680	0
97	20240220	193600	58582730	8680	8680	8680	8680	0
98	20240220	193500	58582730	8680	8680	8680	8680	0
99	20240220	193400	58582730	8680	8680	8680	8680	0
100	20240220	193300	58582730	8680	8680	8680	8680	0
101	20240220	193200	58582730	8680	8680	8680	8680	0
102	20240220	193100	58582730	8680	8680	8680	8680	0
103	20240220	193000	58582730	8680	8680	8680	8680	0
104	20240220	192900	58582730	8680	8680	8680	8680	0
105	20240220	192800	58582730	8680	8680	8680	8680	0
106	20240220	192700	58582730	8680	8680	8680	8680	0
107	20240220	192600	58582730	8680	8680	8680	8680	0
108	20240220	192500	58582730	8680	8680	8680	8680	0
109	20240220	192400	58582730	8680	8680	8680	8680	0
110	20240220	192300	58582730	8680	8680	8680	8680	0
111	20240220	192200	58582730	8680	8680	8680	8680	0
112	20240220	192100	58582730	8680	8680	8680	8680	0
113	20240220	192000	58582730	8680	8680	8680	8680	0
114	20240220	191900	58582730	8680	8680	8680	8680	0
115	20240220	191800	58582730	8680	8680	8680	8680	0
116	20240220	191700	58582730	8680	8680	8680	8680	0
117	20240220	191600	58582730	8680	8680	8680	8680	0
118	20240220	191500	58582730	8680	8680	8680	8680	0
119	20240220	191400	58582730	8680	8680	8680	8680	0
120	20240220	191300	58582730	8680	8680	8680	8680	0
121	20240220	191200	58582730	8680	8680	8680	8680	0
122	20240220	191100	58582730	8680	8680	8680	8680	108
123	20240220	191000	58582730	8680	8680	8680	8680	0
124	20240220	190900	58582730	8680	8680	8680	8680	0
125	20240220	190800	58582730	8680	8680	8680	8680	0
126	20240220	190700	58582730	8680	8680	8680	8680	0
127	20240220	190600	58582730	8680	8680	8680	8680	0
128	20240220	190500	58582730	8680	8680	8680	8680	0
129	20240220	190400	58582730	8680	8680	8680	8680	0
130	20240220	190300	58582730	8680	8680	8680	8680	0
131	20240220	190200	58582730	8680	8680	8680	8680	0
132	20240220	190100	58582730	8680	8680	8680	8680	0
133	20240220	190000	58582730	8680	8680	8680	8680	0
134	20240220	185900	58582730	8680	8680	8680	8680	0
135	20240220	185800	58582730	8680	8680	8680	8680	0
136	20240220	185700	58582730	8680	8680	8680	8680	0
137	20240220	185600	58582730	8680	8680	8680	8680	0
138	20240220	185500	58582730	8680	8680	8680	8680	0
139	20240220	185400	58582730	8680	8680	8680	8680	0
140	20240220	185300	58582730	8680	8680	8680	8680	0
141	20240220	185200	58582730	8680	8680	8680	8680	0
142	20240220	185100	58582730	8680	8680	8680	8680	0
143	20240220	185000	58582730	8680	8680	8680	8680	0
144	20240220	184900	58582730	8680	8680	8680	8680	0
145	20240220	184800	58582730	8680	8680	8680	8680	0
146	20240220	184700	58582730	8680	8680	8680	8680	0
147	20240220	184600	58582730	8680	8680	8680	8680	0
148	20240220	184500	58582730	8680	8680	8680	8680	0
149	20240220	184400	58582730	8680	8680	8680	8680	0
150	20240220	184300	58582730	8680	8680	8680	8680	0
151	20240220	184200	58582730	8680	8680	8680	8680	0
152	20240220	184100	58582730	8680	8680	8680	8680	108
153	20240220	184000	58582730	8680	8680	8680	8680	0
154	20240220	183900	58582730	8680	8680	8680	8680	0
155	20240220	183800	58582730	8680	8680	8680	8680	0
156	20240220	183700	58582730	8680	8680	8680	8680	0
157	20240220	183600	58582730	8680	8680	8680	8680	0
158	20240220	183500	58582730	8680	8680	8680	8680	0
159	20240220	183400	58582730	8680	8680	8680	8680	0
160	20240220	183300	58582730	8680	8680	8680	8680	0
161	20240220	183200	58582730	8680	8680	8680	8680	0
162	20240220	183100	58582730	8680	8680	8680	8680	0
163	20240220	183000	58582730	8680	8680	8680	8680	0
164	20240220	182900	58582730	8680	8680	8680	8680	0
165	20240220	182800	58582730	8680	8680	8680	8680	0
166	20240220	182700	58582730	8680	8680	8680	8680	0
167	20240220	182600	58582730	8680	8680	8680	8680	0
168	20240220	182500	58582730	8680	8680	8680	8680	0
169	20240220	182400	58582730	8680	8680	8680	8680	0
170	20240220	182300	58582730	8680	8680	8680	8680	0
171	20240220	182200	58582730	8680	8680	8680	8680	0
172	20240220	182100	58582730	8680	8680	8680	8680	0
173	20240220	182000	58582730	8680	8680	8680	8680	0
174	20240220	181900	58582730	8680	8680	8680	8680	0
175	20240220	181800	58582730	8680	8680	8680	8680	0
176	20240220	181700	58582730	8680	8680	8680	8680	0
177	20240220	181600	58582730	8680	8680	8680	8680	0
178	20240220	181500	58582730	8680	8680	8680	8680	0
179	20240220	181400	58582730	8680	8680	8680	8680	0
180	20240220	181300	58582730	8680	8680	8680	8680	0
181	20240220	181200	58582730	8680	8680	8680	8680	0
182	20240220	181100	58582730	8680	8680	8680	8680	108
183	20240220	181000	58582730	8680	8680	8680	8680	0
184	20240220	180900	58582730	8680	8680	8680	8680	0
185	20240220	180800	58582730	8680	8680	8680	8680	0
186	20240220	180700	58582730	8680	8680	8680	8680	0
187	20240220	180600	58582730	8680	8680	8680	8680	0
188	20240220	180500	58582730	8680	8680	8680	8680	0
189	20240220	180400	58582730	8680	8680	8680	8680	0
190	20240220	180300	58582730	8680	8680	8680	8680	0
191	20240220	180200	58582730	8680	8680	8680	8680	0
192	20240220	180100	58582730	8680	8680	8680	8680	0
193	20240220	180000	58582730	8680	8680	8680	8680	0
194	20240220	175900	58582730	8680	8680	8680	8680	0
195	20240220	175800	58582730	8680	8680	8680	8680	0
196	20240220	175700	58582730	8680	8680	8680	8680	0
197	20240220	175600	58582730	8680	8680	8680	8680	0
198	20240220	175500	58582730	8680	8680	8680	8680	0
199	20240220	175400	58582730	8680	8680	8680	8680	0
200	20240220	175300	58582730	8680	8680	8680	8680	0
201	20240220	175200	58582730	8680	8680	8680	8680	0
202	20240220	175100	58582730	8680	8680	8680	8680	0
203	20240220	175000	58582730	8680	8680	8680	8680	0
204	20240220	174900	58582730	8680	8680	8680	8680	0
205	20240220	174800	58582730	8680	8680	8680	8680	0
206	20240220	174700	58582730	8680	8680	8680	8680	0
207	20240220	174600	58582730	8680	8680	8680	8680	0
208	20240220	174500	58582730	8680	8680	8680	8680	0
209	20240220	174400	58582730	8680	8680	8680	8680	0
210	20240220	174300	58582730	8680	8680	8680	8680	0
211	20240220	174200	58582730	8680	8680	8680	8680	0
212	20240220	174100	58582730	8680	8680	8680	8680	108
213	20240220	174000	58582730	8680	8680	8680	8680	0
214	20240220	173900	58582730	8680	8680	8680	8680	0
215	20240220	173800	58582730	8680	8680	8680	8680	0
216	20240220	173700	58582730	8680	8680	8680	8680	0
217	20240220	173600	58582730	8680	8680	8680	8680	0
218	20240220	173500	58582730	8680	8680	8680	8680	0
219	20240220	173400	58582730	8680	8680	8680	8680	0
220	20240220	173300	58582730	8680	8680	8680	8680	0
221	20240220	173200	58582730	8680	8680	8680	8680	0
222	20240220	173100	58582730	8680	8680	8680	8680	0
223	20240220	173000	58582730	8680	8680	8680	8680	0
224	20240220	172900	58582730	8680	8680	8680	8680	0
225	20240220	172800	58582730	8680	8680	8680	8680	0
226	20240220	172700	58582730	8680	8680	8680	8680	0
227	20240220	172600	58582730	8680	8680	8680	8680	0
228	20240220	172500	58582730	8680	8680	8680	8680	0
229	20240220	172400	58582730	8680	8680	8680	8680	0
230	20240220	172300	58582730	8680	8680	8680	8680	0
231	20240220	172200	58582730	8680	8680	8680	8680	0
232	20240220	172100	58582730	8680	8680	8680	8680	0
233	20240220	172000	58582730	8680	8680	8680	8680	0
234	20240220	171900	58582730	8680	8680	8680	8680	0
235	20240220	171800	58582730	8680	8680	8680	8680	0
236	20240220	171700	58582730	8680	8680	8680	8680	0
237	20240220	171600	58582730	8680	8680	8680	8680	0
238	20240220	171500	58582730	8680	8680	8680	8680	0
239	20240220	171400	58582730	8680	8680	8680	8680	0
240	20240220	171300	58582730	8680	8680	8680	8680	0
241	20240220	171200	58582730	8680	8680	8680	8680	0
242	20240220	171100	58582730	8680	8680	8680	8680	108
243	20240220	171000	58582730	8680	8680	8680	8680	0
244	20240220	170900	58582730	8680	8680	8680	8680	0
245	20240220	170800	58582730	8680	8680	8680	8680	0
246	20240220	170700	58582730	8680	8680	8680	8680	0
247	20240220	170600	58582730	8680	8680	8680	8680	0
248	20240220	170500	58582730	8680	8680	8680	8680	0
249	20240220	170400	58582730	8680	8680	8680	8680	0
250	20240220	170300	58582730	8680	8680	8680	8680	0
251	20240220	170200	58582730	8680	8680	8680	8680	0
252	20240220	170100	58582730	8680	8680	8680	8680	0
253	20240220	170000	58582730	8680	8680	8680	8680	0
254	20240220	165900	58582730	8680	8680	8680	8680	0
255	20240220	165800	58582730	8680	8680	8680	8680	0
256	20240220	165700	58582730	8680	8680	8680	8680	0
257	20240220	165600	58582730	8680	8680	8680	8680	0
258	20240220	165500	58582730	8680	8680	8680	8680	0
259	20240220	165400	58582730	8680	8680	8680	8680	0
260	20240220	165300	58582730	8680	8680	8680	8680	0
261	20240220	165200	58582730	8680	8680	8680	8680	0
262	20240220	165100	58582730	8680	8680	8680	8680	0
263	20240220	165000	58582730	8680	8680	8680	8680	0
264	20240220	164900	58582730	8680	8680	8680	8680	0
265	20240220	164800	58582730	8680	8680	8680	8680	0
266	20240220	164700	58582730	8680	8680	8680	8680	0
267	20240220	164600	58582730	8680	8680	8680	8680	0
268	20240220	164500	58582730	8680	8680	8680	8680	0
269	20240220	164400	58582730	8680	8680	8680	8680	0
270	20240220	164300	58582730	8680	8680	8680	8680	0
271	20240220	164200	58582730	8680	8680	8680	8680	0
272	20240220	164100	58582730	8680	8680	8680	8680	108
273	20240220	164000	58582730	8680	8680	8680	8680	0
274	20240220	163900	58582730	8680	8680	8680	8680	0
275	20240220	163800	58582730	8680	8680	8680	8680	0
276	20240220	163700	58582730	8680	8680	8680	8680	0
277	20240220	163600	58582730	8680	8680	8680	8680	0
278	20240220	163500	58582730	8680	8680	8680	8680	0
279	20240220	163400	58582730	8680	8680	8680	8680	0
280	20240220	163300	58582730	8680	8680	8680	8680	0
281	20240220	163200	58582730	8680	8680	8680	8680	0
282	20240220	163100	58582730	8680	8680	8680	8680	0
283	20240220	163000	58582730	8680	8680	8680	8680	0
284	20240220	162900	58582730	8680	8680	8680	8680	0
285	20240220	162800	58582730	8680	8680	8680	8680	0
286	20240220	162700	58582730	8680	8680	8680	8680	0
287	20240220	162600	58582730	8680	8680	8680	8680	0
288	20240220	162500	58582730	8680	8680	8680	8680	0
289	20240220	162400	58582730	8680	8680	8680	8680	0
290	20240220	162300	58582730	8680	8680	8680	8680	0
291	20240220	162200	58582730	8680	8680	8680	8680	0
292	20240220	162100	58582730	8680	8680	8680	8680	0
293	20240220	162000	58582730	8680	8680	8680	8680	0
294	20240220	161900	58582730	8680	8680	8680	8680	0
295	20240220	161800	58582730	8680	8680	8680	8680	0
296	20240220	161700	58582730	8680	8680	8680	8680	0
297	20240220	161600	58582730	8680	8680	8680	8680	0
298	20240220	161500	58582730	8680	8680	8680	8680	0
299	20240220	161400	58582730	8680	8680	8680	8680	0
300	20240220	161300	58582730	8680	8680	8680	8680	0
301	20240220	161200	58582730	8680	8680	8680	8680	0
302	20240220	161100	58582730	8680	8680	8680	8680	108
303	20240220	161000	58582730	8680	8680	8680	8680	0
304	20240220	160900	58582730	8680	8680	8680	8680	0
305	20240220	160800	58582730	8680	8680	8680	8680	0
306	20240220	160700	58582730	8680	8680	8680	8680	0
307	20240220	160600	58582730	8680	8680	8680	8680	0
308	20240220	160500	58582730	8680	8680	8680	8680	0
309	20240220	160400	58582730	8680	8680	8680	8680	0
310	20240220	160300	58582730	8680	8680	8680	8680	0
311	20240220	160200	58582730	8680	8680	8680	8680	0
312	20240220	160100	58582730	8680	8680	8680	8680	0
313	20240220	160000	58582730	8680	8680	8680	8680	0
314	20240220	155900	58582730	8680	8680	8680	8680	0
315	20240220	155800	58582730	8680	8680	8680	8680	0
316	20240220	155700	58582730	8680	8680	8680	8680	0
317	20240220	155600	58582730	8680	8680	8680	8680	0
318	20240220	155500	58582730	8680	8680	8680	8680	0
319	20240220	155400	58582730	8680	8680	8680	8680	0
320	20240220	155300	58582730	8680	8680	8680	8680	0
321	20240220	155200	58582730	8680	8680	8680	8680	0
322	20240220	155100	58582730	8680	8680	8680	8680	0
323	20240220	155000	58582730	8680	8680	8680	8680	0
324	20240220	154900	58582730	8680	8680	8680	8680	0
325	20240220	154800	58582730	8680	8680	8680	8680	0
326	20240220	154700	58582730	8680	8680	8680	8680	0
327	20240220	154600	58582730	8680	8680	8680	8680	0
328	20240220	154500	58582730	8680	8680	8680	8680	0
329	20240220	154400	58582730	8680	8680	8680	8680	0
330	20240220	154300	58582730	8680	8680	8680	8680	0
331	20240220	154200	58582730	8680	8680	8680	8680	0
332	20240220	154100	58582730	8680	8680	8680	8680	108
333	20240220	154000	58582730	8680	8680	8680	8680	0
334	20240220	153900	58582730	8680	8680	8680	8680	0
335	20240220	153800	58582730	8680	8680	8680	8680	0
336	20240220	153700	58582730	8680	8680	8680	8680	0
337	20240220	153600	58582730	8680	8680	8680	8680	0
338	20240220	153500	58582730	8680	8680	8680	8680	0
339	20240220	153400	58582730	8680	8680	8680	8680	0
340	20240220	153300	58582730	8680	8680	8680	8680	0
341	20240220	153200	58582730	8680	8680	8680	8680	0
342	20240220	153100	58582730	8680	8680	8680	8680	0
343	20240220	153000	58582730	8680	8680	8680	8680	108
344	20240220	152900	57645290	8660	8660	8660	8660	0
345	20240220	152800	57645290	8660	8660	8660	8660	0
346	20240220	152700	57645290	8660	8660	8660	8660	0
347	20240220	152600	57645290	8660	8660	8660	8660	0
348	20240220	152500	57645290	8660	8660	8660	8660	0
349	20240220	152400	57645290	8660	8660	8660	8660	0
350	20240220	152300	57645290	8660	8660	8660	8660	0
351	20240220	152200	57645290	8660	8660	8660	8660	0
352	20240220	152100	57645290	8660	8660	8660	8660	0
353	20240220	152000	57645290	8660	8660	8660	8660	0
354	20240220	151900	57645290	8660	8620	8670	8620	8
355	20240220	151800	57576240	8620	8620	8620	8620	0
356	20240220	151700	57576240	8620	8620	8620	8620	300
357	20240220	151600	54990240	8670	8670	8670	8670	1
358	20240220	151500	54981570	8620	8670	8670	8620	252
359	20240220	151400	52806730	8670	8670	8670	8670	1
360	20240220	151300	52798060	8620	8620	8620	8620	50
361	20240220	151200	52367060	8620	8620	8620	8620	1
362	20240220	151100	52358440	8620	8620	8620	8620	0
363	20240220	151000	52358440	8620	8620	8620	8620	0
364	20240220	150900	52358440	8620	8670	8670	8620	18
365	20240220	150800	52202780	8670	8670	8670	8670	0
366	20240220	150700	52202780	8670	8670	8670	8670	0
367	20240220	150600	52202780	8670	8670	8670	8670	0
368	20240220	150500	52202780	8670	8670	8670	8670	35
369	20240220	150400	51899330	8670	8670	8670	8670	34
370	20240220	150300	51604550	8670	8640	8670	8640	33
371	20240220	150200	51318920	8640	8640	8640	8640	0
372	20240220	150100	51318920	8640	8640	8640	8640	1
373	20240220	150000	51310280	8600	8600	8600	8600	0
374	20240220	145900	51310280	8600	8600	8600	8600	0
375	20240220	145800	51310280	8600	8600	8600	8600	2
376	20240220	145700	51293080	8640	8610	8640	8600	301
377	20240220	145600	48702190	8680	8680	8680	8680	0
378	20240220	145500	48702190	8680	8680	8680	8680	0
379	20240220	145400	48702190	8680	8680	8680	8680	0
380	20240220	145300	48702190	8680	8680	8680	8680	0
381	20240220	145200	48702190	8680	8680	8680	8680	0
382	20240220	145100	48702190	8680	8680	8680	8680	0
383	20240220	145000	48702190	8680	8680	8680	8680	1
384	20240220	144900	48693510	8610	8620	8620	8610	135
385	20240220	144800	47530060	8620	8620	8620	8620	0
386	20240220	144700	47530060	8620	8660	8670	8620	297
387	20240220	144600	44955820	8670	8670	8670	8670	0
388	20240220	144500	44955820	8670	8670	8670	8670	0
389	20240220	144400	44955820	8670	8670	8670	8670	0
390	20240220	144300	44955820	8670	8670	8670	8670	0
391	20240220	144200	44955820	8670	8670	8670	8670	0
392	20240220	144100	44955820	8670	8670	8670	8670	0
393	20240220	144000	44955820	8670	8670	8670	8670	0
394	20240220	143900	44955820	8670	8670	8670	8670	0
395	20240220	143800	44955820	8670	8670	8670	8670	0
396	20240220	143700	44955820	8670	8670	8670	8670	0
397	20240220	143600	44955820	8670	8670	8670	8670	0
398	20240220	143500	44955820	8670	8670	8670	8670	0
399	20240220	143400	44955820	8670	8670	8670	8670	0
400	20240220	143300	44955820	8670	8670	8670	8670	1
401	20240220	143200	44947150	8600	8640	8640	8600	600
402	20240220	143100	39782360	8690	8690	8690	8690	0
403	20240220	143000	39782360	8690	8690	8690	8690	0
404	20240220	142900	39782360	8690	8690	8690	8690	0
405	20240220	142800	39782360	8690	8690	8690	8690	0
406	20240220	142700	39782360	8690	8690	8690	8690	1
407	20240220	142600	39773670	8690	8690	8690	8690	0
408	20240220	142500	39773670	8690	8690	8690	8690	0
409	20240220	142400	39773670	8690	8690	8690	8690	0
410	20240220	142300	39773670	8690	8690	8690	8690	8
411	20240220	142200	39704150	8650	8650	8650	8650	0
412	20240220	142100	39704150	8650	8650	8650	8650	2
413	20240220	142000	39686850	8690	8690	8690	8690	0
414	20240220	141900	39686850	8690	8690	8690	8690	0
415	20240220	141800	39686850	8690	8690	8690	8690	0
416	20240220	141700	39686850	8690	8690	8690	8690	0
417	20240220	141600	39686850	8690	8690	8690	8690	63
418	20240220	141500	39139380	8690	8690	8690	8690	0
419	20240220	141400	39139380	8690	8690	8690	8690	1
420	20240220	141300	39130690	8690	8690	8690	8690	0
421	20240220	141200	39130690	8690	8690	8690	8690	0
422	20240220	141100	39130690	8690	8690	8690	8690	0
423	20240220	141000	39130690	8690	8690	8690	8690	0
424	20240220	140900	39130690	8690	8690	8690	8690	0
425	20240220	140800	39130690	8690	8690	8690	8690	0
426	20240220	140700	39130690	8690	8690	8690	8690	0
427	20240220	140600	39130690	8690	8690	8690	8690	0
428	20240220	140500	39130690	8690	8690	8690	8690	0
429	20240220	140400	39130690	8690	8690	8690	8690	0
430	20240220	140300	39130690	8690	8690	8690	8690	0
431	20240220	140200	39130690	8690	8690	8690	8690	0
432	20240220	140100	39130690	8690	8690	8690	8690	0
433	20240220	140000	39130690	8690	8690	8690	8690	0
434	20240220	135900	39130690	8690	8690	8690	8690	5
435	20240220	135800	39087240	8690	8690	8690	8690	0
436	20240220	135700	39087240	8690	8690	8690	8690	0
437	20240220	135600	39087240	8690	8690	8690	8690	0
438	20240220	135500	39087240	8690	8690	8690	8690	0
439	20240220	135400	39087240	8690	8690	8690	8690	0
440	20240220	135300	39087240	8690	8690	8690	8690	0
441	20240220	135200	39087240	8690	8690	8690	8690	0
442	20240220	135100	39087240	8690	8690	8690	8690	0
443	20240220	135000	39087240	8690	8690	8690	8690	0
444	20240220	134900	39087240	8690	8690	8690	8690	0
445	20240220	134800	39087240	8690	8690	8690	8690	0
446	20240220	134700	39087240	8690	8690	8690	8690	0
447	20240220	134600	39087240	8690	8690	8690	8690	0
448	20240220	134500	39087240	8690	8690	8690	8690	0
449	20240220	134400	39087240	8690	8690	8690	8690	0
450	20240220	134300	39087240	8690	8690	8690	8690	3
451	20240220	134200	39061170	8660	8660	8660	8660	100
452	20240220	134100	38195170	8660	8660	8660	8660	0
453	20240220	134000	38195170	8660	8660	8660	8660	0
454	20240220	133900	38195170	8660	8660	8660	8660	0
455	20240220	133800	38195170	8660	8660	8660	8660	0
456	20240220	133700	38195170	8660	8660	8660	8660	0
457	20240220	133600	38195170	8660	8660	8660	8660	0
458	20240220	133500	38195170	8660	8660	8660	8660	99
459	20240220	133400	37337830	8660	8660	8660	8660	0
460	20240220	133300	37337830	8660	8660	8660	8660	0
461	20240220	133200	37337830	8660	8660	8660	8660	0
462	20240220	133100	37337830	8660	8660	8660	8660	0
463	20240220	133000	37337830	8660	8660	8660	8660	0
464	20240220	132900	37337830	8660	8660	8660	8660	0
465	20240220	132800	37337830	8660	8660	8660	8660	0
466	20240220	132700	37337830	8660	8660	8660	8660	0
467	20240220	132600	37337830	8660	8660	8660	8660	0
468	20240220	132500	37337830	8660	8660	8660	8660	0
469	20240220	132400	37337830	8660	8650	8660	8650	41
470	20240220	132300	36983170	8670	8670	8670	8670	0
471	20240220	132200	36983170	8670	8670	8670	8670	0
472	20240220	132100	36983170	8670	8670	8670	8670	0
473	20240220	132000	36983170	8670	8670	8670	8670	0
474	20240220	131900	36983170	8670	8670	8670	8670	0
475	20240220	131800	36983170	8670	8670	8670	8670	0
476	20240220	131700	36983170	8670	8670	8670	8670	0
477	20240220	131600	36983170	8670	8670	8670	8670	0
478	20240220	131500	36983170	8670	8670	8670	8670	0
479	20240220	131400	36983170	8670	8670	8670	8670	1
480	20240220	131300	36974500	8630	8630	8630	8630	0
481	20240220	131200	36974500	8630	8630	8630	8630	0
482	20240220	131100	36974500	8630	8630	8630	8630	0
483	20240220	131000	36974500	8630	8630	8630	8630	0
484	20240220	130900	36974500	8630	8630	8630	8630	7
485	20240220	130800	36914090	8630	8630	8630	8630	7
486	20240220	130700	36853680	8630	8640	8640	8630	178
487	20240220	130600	35316390	8630	8630	8630	8630	0
488	20240220	130500	35316390	8630	8630	8630	8630	0
489	20240220	130400	35316390	8630	8630	8630	8630	0
490	20240220	130300	35316390	8630	8630	8630	8630	0
491	20240220	130200	35316390	8630	8630	8630	8630	0
492	20240220	130100	35316390	8630	8630	8630	8630	0
493	20240220	130000	35316390	8630	8630	8630	8630	0
494	20240220	125900	35316390	8630	8630	8630	8630	0
495	20240220	125800	35316390	8630	8630	8630	8630	0
496	20240220	125700	35316390	8630	8630	8630	8630	0
497	20240220	125600	35316390	8630	8630	8630	8630	1
498	20240220	125500	35307760	8670	8670	8670	8670	1
499	20240220	125400	35299090	8620	8620	8620	8620	0
500	20240220	125300	35299090	8620	8630	8630	8620	52
501	20240220	125200	34850480	8700	8700	8700	8700	0
502	20240220	125100	34850480	8700	8700	8700	8700	0
503	20240220	125000	34850480	8700	8700	8700	8700	0
504	20240220	124900	34850480	8700	8700	8700	8700	0
505	20240220	124800	34850480	8700	8700	8700	8700	0
506	20240220	124700	34850480	8700	8700	8700	8700	0
507	20240220	124600	34850480	8700	8700	8700	8700	0
508	20240220	124500	34850480	8700	8700	8700	8700	0
509	20240220	124400	34850480	8700	8700	8700	8700	5
510	20240220	124300	34806980	8700	8700	8700	8700	0
511	20240220	124200	34806980	8700	8680	8700	8680	54
512	20240220	124100	34337200	8640	8640	8640	8640	93
513	20240220	124000	33533680	8640	8660	8660	8640	137
514	20240220	123900	32349740	8670	8670	8670	8670	1
515	20240220	123800	32341070	8680	8680	8680	8680	0
516	20240220	123700	32341070	8680	8680	8680	8680	0
517	20240220	123600	32341070	8680	8680	8680	8680	0
518	20240220	123500	32341070	8680	8680	8680	8680	0
519	20240220	123400	32341070	8680	8680	8680	8680	0
520	20240220	123300	32341070	8680	8680	8680	8680	0
521	20240220	123200	32341070	8680	8680	8680	8680	0
522	20240220	123100	32341070	8680	8680	8680	8680	0
523	20240220	123000	32341070	8680	8680	8680	8680	0
524	20240220	122900	32341070	8680	8680	8680	8680	0
525	20240220	122800	32341070	8680	8680	8680	8680	0
526	20240220	122700	32341070	8680	8680	8680	8680	7
527	20240220	122600	32280310	8690	8690	8690	8690	0
528	20240220	122500	32280310	8690	8690	8690	8690	0
529	20240220	122400	32280310	8690	8690	8690	8690	0
530	20240220	122300	32280310	8690	8690	8690	8690	0
531	20240220	122200	32280310	8690	8690	8690	8690	0
532	20240220	122100	32280310	8690	8690	8690	8690	0
533	20240220	122000	32280310	8690	8690	8690	8690	0
534	20240220	121900	32280310	8690	8690	8690	8690	0
535	20240220	121800	32280310	8690	8690	8690	8690	0
536	20240220	121700	32280310	8690	8690	8690	8690	1
537	20240220	121600	32271620	8690	8690	8690	8690	0
538	20240220	121500	32271620	8690	8690	8690	8690	1
539	20240220	121400	32262930	8640	8640	8640	8640	0
540	20240220	121300	32262930	8640	8640	8640	8640	0
541	20240220	121200	32262930	8640	8640	8640	8640	0
542	20240220	121100	32262930	8640	8640	8640	8640	0
543	20240220	121000	32262930	8640	8640	8640	8640	0
544	20240220	120900	32262930	8640	8640	8640	8640	0
545	20240220	120800	32262930	8640	8640	8640	8640	0
546	20240220	120700	32262930	8640	8640	8640	8640	11
547	20240220	120600	32167890	8700	8700	8700	8700	0
548	20240220	120500	32167890	8700	8700	8700	8700	0
549	20240220	120400	32167890	8700	8700	8700	8700	0
550	20240220	120300	32167890	8700	8700	8700	8700	0
551	20240220	120200	32167890	8700	8700	8700	8700	0
552	20240220	120100	32167890	8700	8700	8700	8700	0
553	20240220	120000	32167890	8700	8700	8700	8700	0
554	20240220	115900	32167890	8700	8700	8700	8700	0
555	20240220	115800	32167890	8700	8700	8700	8700	0
556	20240220	115700	32167890	8700	8700	8700	8700	0
557	20240220	115600	32167890	8700	8700	8700	8700	0
558	20240220	115500	32167890	8700	8700	8700	8700	0
559	20240220	115400	32167890	8700	8700	8700	8700	0
560	20240220	115300	32167890	8700	8700	8700	8700	0
561	20240220	115200	32167890	8700	8700	8700	8700	0
562	20240220	115100	32167890	8700	8700	8700	8700	0
563	20240220	115000	32167890	8700	8700	8700	8700	0
564	20240220	114900	32167890	8700	8700	8700	8700	0
565	20240220	114800	32167890	8700	8700	8700	8700	4
566	20240220	114700	32133090	8700	8700	8700	8700	34
567	20240220	114600	31837290	8700	8700	8700	8700	0
568	20240220	114500	31837290	8700	8700	8700	8700	0
569	20240220	114400	31837290	8700	8700	8700	8700	0
570	20240220	114300	31837290	8700	8700	8700	8700	0
571	20240220	114200	31837290	8700	8700	8700	8700	0
572	20240220	114100	31837290	8700	8700	8700	8700	0
573	20240220	114000	31837290	8700	8700	8700	8700	0
574	20240220	113900	31837290	8700	8700	8700	8700	0
575	20240220	113800	31837290	8700	8700	8700	8700	0
576	20240220	113700	31837290	8700	8700	8700	8700	2
577	20240220	113600	31819890	8700	8700	8700	8700	0
578	20240220	113500	31819890	8700	8700	8700	8700	0
579	20240220	113400	31819890	8700	8700	8700	8700	0
580	20240220	113300	31819890	8700	8700	8700	8700	63
581	20240220	113200	31271790	8700	8700	8700	8700	0
582	20240220	113100	31271790	8700	8610	8700	8610	255
583	20240220	113000	29066050	8620	8630	8630	8620	23
584	20240220	112900	28867760	8670	8670	8670	8670	0
585	20240220	112800	28867760	8670	8670	8670	8670	0
586	20240220	112700	28867760	8670	8630	8670	8630	3
587	20240220	112600	28841800	8660	8660	8660	8660	0
588	20240220	112500	28841800	8660	8660	8660	8660	0
589	20240220	112400	28841800	8660	8660	8660	8660	0
590	20240220	112300	28841800	8660	8660	8660	8660	0
591	20240220	112200	28841800	8660	8660	8660	8660	0
592	20240220	112100	28841800	8660	8660	8660	8660	0
593	20240220	112000	28841800	8660	8660	8660	8660	0
594	20240220	111900	28841800	8660	8660	8660	8660	0
595	20240220	111800	28841800	8660	8660	8660	8660	1
596	20240220	111700	28833140	8610	8610	8610	8610	4
597	20240220	111600	28798700	8610	8610	8610	8610	0
598	20240220	111500	28798700	8610	8610	8610	8610	0
599	20240220	111400	28798700	8610	8610	8610	8610	1
600	20240220	111300	28790090	8670	8670	8670	8670	0
601	20240220	111200	28790090	8670	8670	8670	8670	2
602	20240220	111100	28772750	8610	8610	8610	8610	21
603	20240220	111000	28591940	8610	8610	8610	8610	0
604	20240220	110900	28591940	8610	8610	8610	8610	0
605	20240220	110800	28591940	8610	8610	8610	8610	0
606	20240220	110700	28591940	8610	8610	8610	8610	0
607	20240220	110600	28591940	8610	8610	8610	8610	18
608	20240220	110500	28436960	8610	8610	8610	8610	32
609	20240220	110400	28161440	8610	8610	8610	8610	0
610	20240220	110300	28161440	8610	8610	8610	8610	301
611	20240220	110200	25569830	8610	8630	8630	8610	200
612	20240220	110100	23845270	8670	8670	8670	8670	0
613	20240220	110000	23845270	8670	8670	8670	8670	0
614	20240220	105900	23845270	8670	8670	8670	8670	0
615	20240220	105800	23845270	8670	8670	8670	8670	0
616	20240220	105700	23845270	8670	8670	8670	8670	0
617	20240220	105600	23845270	8670	8670	8670	8670	0
618	20240220	105500	23845270	8670	8670	8670	8670	0
619	20240220	105400	23845270	8670	8670	8670	8670	20
620	20240220	105300	23671870	8710	8710	8710	8710	0
621	20240220	105200	23671870	8710	8710	8710	8710	0
622	20240220	105100	23671870	8710	8710	8710	8710	0
623	20240220	105000	23671870	8710	8710	8710	8710	0
624	20240220	104900	23671870	8710	8710	8710	8710	0
625	20240220	104800	23671870	8710	8710	8710	8710	1
626	20240220	104700	23663160	8600	8600	8600	8600	0
627	20240220	104600	23663160	8600	8600	8600	8600	0
628	20240220	104500	23663160	8600	8670	8670	8600	1000
629	20240220	104400	15038950	8720	8720	8720	8720	0
630	20240220	104300	15038950	8720	8720	8720	8720	0
631	20240220	104200	15038950	8720	8720	8720	8720	0
632	20240220	104100	15038950	8720	8720	8720	8720	0
633	20240220	104000	15038950	8720	8720	8720	8720	0
634	20240220	103900	15038950	8720	8720	8720	8720	0
635	20240220	103800	15038950	8720	8720	8720	8720	0
636	20240220	103700	15038950	8720	8720	8720	8720	0
637	20240220	103600	15038950	8720	8720	8720	8720	0
638	20240220	103500	15038950	8720	8720	8720	8720	0
639	20240220	103400	15038950	8720	8720	8720	8720	0
640	20240220	103300	15038950	8720	8720	8720	8720	0
641	20240220	103200	15038950	8720	8720	8720	8720	0
642	20240220	103100	15038950	8720	8720	8720	8720	0
643	20240220	103000	15038950	8720	8720	8720	8720	0
644	20240220	102900	15038950	8720	8720	8720	8720	115
645	20240220	102800	14036150	8720	8720	8720	8720	1
646	20240220	102700	14027430	8720	8720	8720	8720	0
647	20240220	102600	14027430	8720	8720	8720	8720	0
648	20240220	102500	14027430	8720	8720	8720	8720	0
649	20240220	102400	14027430	8720	8720	8720	8720	0
650	20240220	102300	14027430	8720	8720	8720	8720	0
651	20240220	102200	14027430	8720	8720	8720	8720	0
652	20240220	102100	14027430	8720	8720	8720	8720	0
653	20240220	102000	14027430	8720	8720	8720	8720	0
654	20240220	101900	14027430	8720	8720	8720	8720	0
655	20240220	101800	14027430	8720	8720	8720	8720	0
656	20240220	101700	14027430	8720	8720	8720	8720	0
657	20240220	101600	14027430	8720	8720	8720	8720	120
658	20240220	101500	12981030	8720	8720	8720	8720	0
659	20240220	101400	12981030	8720	8720	8720	8720	0
660	20240220	101300	12981030	8720	8720	8720	8720	0
661	20240220	101200	12981030	8720	8720	8720	8720	0
662	20240220	101100	12981030	8720	8720	8720	8720	0
663	20240220	101000	12981030	8720	8720	8720	8720	0
664	20240220	100900	12981030	8720	8720	8720	8720	0
665	20240220	100800	12981030	8720	8720	8720	8720	0
666	20240220	100700	12981030	8720	8720	8720	8720	0
667	20240220	100600	12981030	8720	8720	8720	8720	0
668	20240220	100500	12981030	8720	8720	8720	8720	0
669	20240220	100400	12981030	8720	8720	8720	8720	0
670	20240220	100300	12981030	8720	8720	8720	8720	0
671	20240220	100200	12981030	8720	8720	8720	8720	0
672	20240220	100100	12981030	8720	8720	8720	8720	0
673	20240220	100000	12981030	8720	8720	8720	8720	0
674	20240220	095900	12981030	8720	8720	8720	8720	0
675	20240220	095800	12981030	8720	8720	8720	8720	0
676	20240220	095700	12981030	8720	8720	8720	8720	0
677	20240220	095600	12981030	8720	8720	8720	8720	0
678	20240220	095500	12981030	8720	8720	8720	8720	12
679	20240220	095400	12876390	8730	8730	8730	8730	0
680	20240220	095300	12876390	8730	8730	8730	8730	0
681	20240220	095200	12876390	8730	8730	8730	8730	0
682	20240220	095100	12876390	8730	8730	8730	8730	0
683	20240220	095000	12876390	8730	8730	8730	8730	0
684	20240220	094900	12876390	8730	8730	8730	8730	0
685	20240220	094800	12876390	8730	8730	8730	8730	0
686	20240220	094700	12876390	8730	8730	8730	8730	0
687	20240220	094600	12876390	8730	8730	8730	8730	1
688	20240220	094500	12867660	8730	8730	8730	8730	0
689	20240220	094400	12867660	8730	8730	8730	8730	2
690	20240220	094300	12850200	8730	8730	8730	8730	0
691	20240220	094200	12850200	8730	8730	8730	8730	0
692	20240220	094100	12850200	8730	8730	8730	8730	1
693	20240220	094000	12841470	8740	8740	8740	8740	0
694	20240220	093900	12841470	8740	8740	8740	8740	4
695	20240220	093800	12806510	8730	8740	8740	8720	23
696	20240220	093700	12605620	8740	8720	8740	8720	14
697	20240220	093600	12483400	8730	8680	8730	8680	84
698	20240220	093500	11752380	8680	8680	8680	8680	2
699	20240220	093400	11735020	8670	8670	8670	8670	0
700	20240220	093300	11735020	8670	8670	8670	8670	0
701	20240220	093200	11735020	8670	8670	8670	8670	1
702	20240220	093100	11726350	8670	8670	8670	8670	0
703	20240220	093000	11726350	8670	8670	8670	8670	0
704	20240220	092900	11726350	8670	8670	8670	8670	0
705	20240220	092800	11726350	8670	8670	8670	8670	0
706	20240220	092700	11726350	8670	8670	8670	8670	0
707	20240220	092600	11726350	8670	8670	8670	8670	0
708	20240220	092500	11726350	8670	8670	8670	8670	2
709	20240220	092400	11709010	8670	8670	8670	8670	500
710	20240220	092300	7374010	8680	8680	8680	8680	0
711	20240220	092200	7374010	8680	8680	8680	8680	1
712	20240220	092100	7365330	8630	8630	8630	8630	0
713	20240220	092000	7365330	8630	8640	8640	8630	230
714	20240220	091900	5380250	8640	8640	8640	8640	0
715	20240220	091800	5380250	8640	8640	8640	8640	0
716	20240220	091700	5380250	8640	8640	8640	8640	30
717	20240220	091600	5121050	8640	8640	8640	8640	1
718	20240220	091500	5112410	8680	8680	8680	8680	1
719	20240220	091400	5103730	8640	8640	8640	8640	0
720	20240220	091300	5103730	8640	8640	8640	8640	1
721	20240220	091200	5095090	8640	8640	8640	8640	120
722	20240220	091100	4058290	8680	8680	8680	8680	0
723	20240220	091000	4058290	8680	8680	8680	8680	0
724	20240220	090900	4058290	8680	8680	8680	8680	0
725	20240220	090800	4058290	8680	8680	8680	8680	1
726	20240220	090700	4049610	8610	8610	8610	8610	0
727	20240220	090600	4049610	8610	8660	8660	8610	350
728	20240220	090500	1030120	8680	8680	8680	8680	0
729	20240220	090400	1030120	8680	8680	8680	8680	0
730	20240220	090300	1030120	8680	8680	8680	8680	0
731	20240220	090200	1030120	8680	8680	8680	8680	34
732	20240220	090100	735000	8750	8750	8750	8750	0
733	20240220	090000	735000	8750	8750	8750	8750	84