KissMeData/415580/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	211800	2892630	2090	2090	2090	2090	200
3	20240220	211700	2892630	2090	2090	2090	2090	0
4	20240220	211600	2892630	2090	2090	2090	2090	0
5	20240220	211500	2892630	2090	2090	2090	2090	0
6	20240220	211400	2892630	2090	2090	2090	2090	0
7	20240220	211300	2892630	2090	2090	2090	2090	0
8	20240220	211200	2892630	2090	2090	2090	2090	0
9	20240220	211100	2892630	2090	2090	2090	2090	0
10	20240220	211000	2892630	2090	2090	2090	2090	0
11	20240220	210900	2892630	2090	2090	2090	2090	0
12	20240220	210800	2892630	2090	2090	2090	2090	0
13	20240220	210700	2892630	2090	2090	2090	2090	0
14	20240220	210600	2892630	2090	2090	2090	2090	0
15	20240220	210500	2892630	2090	2090	2090	2090	0
16	20240220	210400	2892630	2090	2090	2090	2090	0
17	20240220	210300	2892630	2090	2090	2090	2090	0
18	20240220	210200	2892630	2090	2090	2090	2090	0
19	20240220	210100	2892630	2090	2090	2090	2090	0
20	20240220	210000	2892630	2090	2090	2090	2090	0
21	20240220	205900	2892630	2090	2090	2090	2090	0
22	20240220	205800	2892630	2090	2090	2090	2090	0
23	20240220	205700	2892630	2090	2090	2090	2090	0
24	20240220	205600	2892630	2090	2090	2090	2090	0
25	20240220	205500	2892630	2090	2090	2090	2090	0
26	20240220	205400	2892630	2090	2090	2090	2090	0
27	20240220	205300	2892630	2090	2090	2090	2090	0
28	20240220	205200	2892630	2090	2090	2090	2090	0
29	20240220	205100	2892630	2090	2090	2090	2090	0
30	20240220	205000	2892630	2090	2090	2090	2090	0
31	20240220	204900	2892630	2090	2090	2090	2090	0
32	20240220	204800	2892630	2090	2090	2090	2090	200
33	20240220	204700	2892630	2090	2090	2090	2090	0
34	20240220	204600	2892630	2090	2090	2090	2090	0
35	20240220	204500	2892630	2090	2090	2090	2090	0
36	20240220	204400	2892630	2090	2090	2090	2090	0
37	20240220	204300	2892630	2090	2090	2090	2090	0
38	20240220	204200	2892630	2090	2090	2090	2090	0
39	20240220	204100	2892630	2090	2090	2090	2090	0
40	20240220	204000	2892630	2090	2090	2090	2090	0
41	20240220	203900	2892630	2090	2090	2090	2090	0
42	20240220	203800	2892630	2090	2090	2090	2090	0
43	20240220	203700	2892630	2090	2090	2090	2090	0
44	20240220	203600	2892630	2090	2090	2090	2090	0
45	20240220	203500	2892630	2090	2090	2090	2090	0
46	20240220	203400	2892630	2090	2090	2090	2090	0
47	20240220	203300	2892630	2090	2090	2090	2090	0
48	20240220	203200	2892630	2090	2090	2090	2090	0
49	20240220	203100	2892630	2090	2090	2090	2090	0
50	20240220	203000	2892630	2090	2090	2090	2090	0
51	20240220	202900	2892630	2090	2090	2090	2090	0
52	20240220	202800	2892630	2090	2090	2090	2090	0
53	20240220	202700	2892630	2090	2090	2090	2090	0
54	20240220	202600	2892630	2090	2090	2090	2090	0
55	20240220	202500	2892630	2090	2090	2090	2090	0
56	20240220	202400	2892630	2090	2090	2090	2090	0
57	20240220	202300	2892630	2090	2090	2090	2090	0
58	20240220	202200	2892630	2090	2090	2090	2090	0
59	20240220	202100	2892630	2090	2090	2090	2090	0
60	20240220	202000	2892630	2090	2090	2090	2090	0
61	20240220	201900	2892630	2090	2090	2090	2090	0
62	20240220	201800	2892630	2090	2090	2090	2090	200
63	20240220	201700	2892630	2090	2090	2090	2090	0
64	20240220	201600	2892630	2090	2090	2090	2090	0
65	20240220	201500	2892630	2090	2090	2090	2090	0
66	20240220	201400	2892630	2090	2090	2090	2090	0
67	20240220	201300	2892630	2090	2090	2090	2090	0
68	20240220	201200	2892630	2090	2090	2090	2090	0
69	20240220	201100	2892630	2090	2090	2090	2090	0
70	20240220	201000	2892630	2090	2090	2090	2090	0
71	20240220	200900	2892630	2090	2090	2090	2090	0
72	20240220	200800	2892630	2090	2090	2090	2090	0
73	20240220	200700	2892630	2090	2090	2090	2090	0
74	20240220	200600	2892630	2090	2090	2090	2090	0
75	20240220	200500	2892630	2090	2090	2090	2090	0
76	20240220	200400	2892630	2090	2090	2090	2090	0
77	20240220	200300	2892630	2090	2090	2090	2090	0
78	20240220	200200	2892630	2090	2090	2090	2090	0
79	20240220	200100	2892630	2090	2090	2090	2090	0
80	20240220	200000	2892630	2090	2090	2090	2090	0
81	20240220	195900	2892630	2090	2090	2090	2090	0
82	20240220	195800	2892630	2090	2090	2090	2090	0
83	20240220	195700	2892630	2090	2090	2090	2090	0
84	20240220	195600	2892630	2090	2090	2090	2090	0
85	20240220	195500	2892630	2090	2090	2090	2090	0
86	20240220	195400	2892630	2090	2090	2090	2090	0
87	20240220	195300	2892630	2090	2090	2090	2090	0
88	20240220	195200	2892630	2090	2090	2090	2090	0
89	20240220	195100	2892630	2090	2090	2090	2090	0
90	20240220	195000	2892630	2090	2090	2090	2090	0
91	20240220	194900	2892630	2090	2090	2090	2090	0
92	20240220	194800	2892630	2090	2090	2090	2090	200
93	20240220	194700	2892630	2090	2090	2090	2090	0
94	20240220	194600	2892630	2090	2090	2090	2090	0
95	20240220	194500	2892630	2090	2090	2090	2090	0
96	20240220	194400	2892630	2090	2090	2090	2090	0
97	20240220	194300	2892630	2090	2090	2090	2090	0
98	20240220	194200	2892630	2090	2090	2090	2090	0
99	20240220	194100	2892630	2090	2090	2090	2090	0
100	20240220	194000	2892630	2090	2090	2090	2090	0
101	20240220	193900	2892630	2090	2090	2090	2090	0
102	20240220	193800	2892630	2090	2090	2090	2090	0
103	20240220	193700	2892630	2090	2090	2090	2090	0
104	20240220	193600	2892630	2090	2090	2090	2090	0
105	20240220	193500	2892630	2090	2090	2090	2090	0
106	20240220	193400	2892630	2090	2090	2090	2090	0
107	20240220	193300	2892630	2090	2090	2090	2090	0
108	20240220	193200	2892630	2090	2090	2090	2090	0
109	20240220	193100	2892630	2090	2090	2090	2090	0
110	20240220	193000	2892630	2090	2090	2090	2090	0
111	20240220	192900	2892630	2090	2090	2090	2090	0
112	20240220	192800	2892630	2090	2090	2090	2090	0
113	20240220	192700	2892630	2090	2090	2090	2090	0
114	20240220	192600	2892630	2090	2090	2090	2090	0
115	20240220	192500	2892630	2090	2090	2090	2090	0
116	20240220	192400	2892630	2090	2090	2090	2090	0
117	20240220	192300	2892630	2090	2090	2090	2090	0
118	20240220	192200	2892630	2090	2090	2090	2090	0
119	20240220	192100	2892630	2090	2090	2090	2090	0
120	20240220	192000	2892630	2090	2090	2090	2090	0
121	20240220	191900	2892630	2090	2090	2090	2090	0
122	20240220	191800	2892630	2090	2090	2090	2090	200
123	20240220	191700	2892630	2090	2090	2090	2090	0
124	20240220	191600	2892630	2090	2090	2090	2090	0
125	20240220	191500	2892630	2090	2090	2090	2090	0
126	20240220	191400	2892630	2090	2090	2090	2090	0
127	20240220	191300	2892630	2090	2090	2090	2090	0
128	20240220	191200	2892630	2090	2090	2090	2090	0
129	20240220	191100	2892630	2090	2090	2090	2090	0
130	20240220	191000	2892630	2090	2090	2090	2090	0
131	20240220	190900	2892630	2090	2090	2090	2090	0
132	20240220	190800	2892630	2090	2090	2090	2090	0
133	20240220	190700	2892630	2090	2090	2090	2090	0
134	20240220	190600	2892630	2090	2090	2090	2090	0
135	20240220	190500	2892630	2090	2090	2090	2090	0
136	20240220	190400	2892630	2090	2090	2090	2090	0
137	20240220	190300	2892630	2090	2090	2090	2090	0
138	20240220	190200	2892630	2090	2090	2090	2090	0
139	20240220	190100	2892630	2090	2090	2090	2090	0
140	20240220	190000	2892630	2090	2090	2090	2090	0
141	20240220	185900	2892630	2090	2090	2090	2090	0
142	20240220	185800	2892630	2090	2090	2090	2090	0
143	20240220	185700	2892630	2090	2090	2090	2090	0
144	20240220	185600	2892630	2090	2090	2090	2090	0
145	20240220	185500	2892630	2090	2090	2090	2090	0
146	20240220	185400	2892630	2090	2090	2090	2090	0
147	20240220	185300	2892630	2090	2090	2090	2090	0
148	20240220	185200	2892630	2090	2090	2090	2090	0
149	20240220	185100	2892630	2090	2090	2090	2090	0
150	20240220	185000	2892630	2090	2090	2090	2090	0
151	20240220	184900	2892630	2090	2090	2090	2090	0
152	20240220	184800	2892630	2090	2090	2090	2090	200
153	20240220	184700	2892630	2090	2090	2090	2090	0
154	20240220	184600	2892630	2090	2090	2090	2090	0
155	20240220	184500	2892630	2090	2090	2090	2090	0
156	20240220	184400	2892630	2090	2090	2090	2090	0
157	20240220	184300	2892630	2090	2090	2090	2090	0
158	20240220	184200	2892630	2090	2090	2090	2090	0
159	20240220	184100	2892630	2090	2090	2090	2090	0
160	20240220	184000	2892630	2090	2090	2090	2090	0
161	20240220	183900	2892630	2090	2090	2090	2090	0
162	20240220	183800	2892630	2090	2090	2090	2090	0
163	20240220	183700	2892630	2090	2090	2090	2090	0
164	20240220	183600	2892630	2090	2090	2090	2090	0
165	20240220	183500	2892630	2090	2090	2090	2090	0
166	20240220	183400	2892630	2090	2090	2090	2090	0
167	20240220	183300	2892630	2090	2090	2090	2090	0
168	20240220	183200	2892630	2090	2090	2090	2090	0
169	20240220	183100	2892630	2090	2090	2090	2090	0
170	20240220	183000	2892630	2090	2090	2090	2090	0
171	20240220	182900	2892630	2090	2090	2090	2090	0
172	20240220	182800	2892630	2090	2090	2090	2090	0
173	20240220	182700	2892630	2090	2090	2090	2090	0
174	20240220	182600	2892630	2090	2090	2090	2090	0
175	20240220	182500	2892630	2090	2090	2090	2090	0
176	20240220	182400	2892630	2090	2090	2090	2090	0
177	20240220	182300	2892630	2090	2090	2090	2090	0
178	20240220	182200	2892630	2090	2090	2090	2090	0
179	20240220	182100	2892630	2090	2090	2090	2090	0
180	20240220	182000	2892630	2090	2090	2090	2090	0
181	20240220	181900	2892630	2090	2090	2090	2090	0
182	20240220	181800	2892630	2090	2090	2090	2090	200
183	20240220	181700	2892630	2090	2090	2090	2090	0
184	20240220	181600	2892630	2090	2090	2090	2090	0
185	20240220	181500	2892630	2090	2090	2090	2090	0
186	20240220	181400	2892630	2090	2090	2090	2090	0
187	20240220	181300	2892630	2090	2090	2090	2090	0
188	20240220	181200	2892630	2090	2090	2090	2090	0
189	20240220	181100	2892630	2090	2090	2090	2090	0
190	20240220	181000	2892630	2090	2090	2090	2090	0
191	20240220	180900	2892630	2090	2090	2090	2090	0
192	20240220	180800	2892630	2090	2090	2090	2090	0
193	20240220	180700	2892630	2090	2090	2090	2090	0
194	20240220	180600	2892630	2090	2090	2090	2090	0
195	20240220	180500	2892630	2090	2090	2090	2090	0
196	20240220	180400	2892630	2090	2090	2090	2090	0
197	20240220	180300	2892630	2090	2090	2090	2090	0
198	20240220	180200	2892630	2090	2090	2090	2090	0
199	20240220	180100	2892630	2090	2090	2090	2090	0
200	20240220	180000	2892630	2090	2090	2090	2090	0
201	20240220	175900	2892630	2090	2090	2090	2090	0
202	20240220	175800	2892630	2090	2090	2090	2090	0
203	20240220	175700	2892630	2090	2090	2090	2090	0
204	20240220	175600	2892630	2090	2090	2090	2090	0
205	20240220	175500	2892630	2090	2090	2090	2090	0
206	20240220	175400	2892630	2090	2090	2090	2090	0
207	20240220	175300	2892630	2090	2090	2090	2090	0
208	20240220	175200	2892630	2090	2090	2090	2090	0
209	20240220	175100	2892630	2090	2090	2090	2090	0
210	20240220	175000	2892630	2090	2090	2090	2090	0
211	20240220	174900	2892630	2090	2090	2090	2090	0
212	20240220	174800	2892630	2090	2090	2090	2090	200
213	20240220	174700	2892630	2090	2090	2090	2090	0
214	20240220	174600	2892630	2090	2090	2090	2090	0
215	20240220	174500	2892630	2090	2090	2090	2090	0
216	20240220	174400	2892630	2090	2090	2090	2090	0
217	20240220	174300	2892630	2090	2090	2090	2090	0
218	20240220	174200	2892630	2090	2090	2090	2090	0
219	20240220	174100	2892630	2090	2090	2090	2090	0
220	20240220	174000	2892630	2090	2090	2090	2090	0
221	20240220	173900	2892630	2090	2090	2090	2090	0
222	20240220	173800	2892630	2090	2090	2090	2090	0
223	20240220	173700	2892630	2090	2090	2090	2090	0
224	20240220	173600	2892630	2090	2090	2090	2090	0
225	20240220	173500	2892630	2090	2090	2090	2090	0
226	20240220	173400	2892630	2090	2090	2090	2090	0
227	20240220	173300	2892630	2090	2090	2090	2090	0
228	20240220	173200	2892630	2090	2090	2090	2090	0
229	20240220	173100	2892630	2090	2090	2090	2090	0
230	20240220	173000	2892630	2090	2090	2090	2090	0
231	20240220	172900	2892630	2090	2090	2090	2090	0
232	20240220	172800	2892630	2090	2090	2090	2090	0
233	20240220	172700	2892630	2090	2090	2090	2090	0
234	20240220	172600	2892630	2090	2090	2090	2090	0
235	20240220	172500	2892630	2090	2090	2090	2090	0
236	20240220	172400	2892630	2090	2090	2090	2090	0
237	20240220	172300	2892630	2090	2090	2090	2090	0
238	20240220	172200	2892630	2090	2090	2090	2090	0
239	20240220	172100	2892630	2090	2090	2090	2090	0
240	20240220	172000	2892630	2090	2090	2090	2090	0
241	20240220	171900	2892630	2090	2090	2090	2090	0
242	20240220	171800	2892630	2090	2090	2090	2090	200
243	20240220	171700	2892630	2090	2090	2090	2090	0
244	20240220	171600	2892630	2090	2090	2090	2090	0
245	20240220	171500	2892630	2090	2090	2090	2090	0
246	20240220	171400	2892630	2090	2090	2090	2090	0
247	20240220	171300	2892630	2090	2090	2090	2090	0
248	20240220	171200	2892630	2090	2090	2090	2090	0
249	20240220	171100	2892630	2090	2090	2090	2090	0
250	20240220	171000	2892630	2090	2090	2090	2090	0
251	20240220	170900	2892630	2090	2090	2090	2090	0
252	20240220	170800	2892630	2090	2090	2090	2090	0
253	20240220	170700	2892630	2090	2090	2090	2090	0
254	20240220	170600	2892630	2090	2090	2090	2090	0
255	20240220	170500	2892630	2090	2090	2090	2090	0
256	20240220	170400	2892630	2090	2090	2090	2090	0
257	20240220	170300	2892630	2090	2090	2090	2090	0
258	20240220	170200	2892630	2090	2090	2090	2090	0
259	20240220	170100	2892630	2090	2090	2090	2090	0
260	20240220	170000	2892630	2090	2090	2090	2090	0
261	20240220	165900	2892630	2090	2090	2090	2090	0
262	20240220	165800	2892630	2090	2090	2090	2090	0
263	20240220	165700	2892630	2090	2090	2090	2090	0
264	20240220	165600	2892630	2090	2090	2090	2090	0
265	20240220	165500	2892630	2090	2090	2090	2090	0
266	20240220	165400	2892630	2090	2090	2090	2090	0
267	20240220	165300	2892630	2090	2090	2090	2090	0
268	20240220	165200	2892630	2090	2090	2090	2090	0
269	20240220	165100	2892630	2090	2090	2090	2090	0
270	20240220	165000	2892630	2090	2090	2090	2090	0
271	20240220	164900	2892630	2090	2090	2090	2090	0
272	20240220	164800	2892630	2090	2090	2090	2090	200
273	20240220	164700	2892630	2090	2090	2090	2090	0
274	20240220	164600	2892630	2090	2090	2090	2090	0
275	20240220	164500	2892630	2090	2090	2090	2090	0
276	20240220	164400	2892630	2090	2090	2090	2090	0
277	20240220	164300	2892630	2090	2090	2090	2090	0
278	20240220	164200	2892630	2090	2090	2090	2090	0
279	20240220	164100	2892630	2090	2090	2090	2090	0
280	20240220	164000	2892630	2090	2090	2090	2090	0
281	20240220	163900	2892630	2090	2090	2090	2090	0
282	20240220	163800	2892630	2090	2090	2090	2090	0
283	20240220	163700	2892630	2090	2090	2090	2090	0
284	20240220	163600	2892630	2090	2090	2090	2090	0
285	20240220	163500	2892630	2090	2090	2090	2090	0
286	20240220	163400	2892630	2090	2090	2090	2090	0
287	20240220	163300	2892630	2090	2090	2090	2090	0
288	20240220	163200	2892630	2090	2090	2090	2090	0
289	20240220	163100	2892630	2090	2090	2090	2090	0
290	20240220	163000	2892630	2090	2090	2090	2090	0
291	20240220	162900	2892630	2090	2090	2090	2090	0
292	20240220	162800	2892630	2090	2090	2090	2090	0
293	20240220	162700	2892630	2090	2090	2090	2090	0
294	20240220	162600	2892630	2090	2090	2090	2090	0
295	20240220	162500	2892630	2090	2090	2090	2090	0
296	20240220	162400	2892630	2090	2090	2090	2090	0
297	20240220	162300	2892630	2090	2090	2090	2090	0
298	20240220	162200	2892630	2090	2090	2090	2090	0
299	20240220	162100	2892630	2090	2090	2090	2090	0
300	20240220	162000	2892630	2090	2090	2090	2090	0
301	20240220	161900	2892630	2090	2090	2090	2090	0
302	20240220	161800	2892630	2090	2090	2090	2090	200
303	20240220	161700	2892630	2090	2090	2090	2090	0
304	20240220	161600	2892630	2090	2090	2090	2090	0
305	20240220	161500	2892630	2090	2090	2090	2090	0
306	20240220	161400	2892630	2090	2090	2090	2090	0
307	20240220	161300	2892630	2090	2090	2090	2090	0
308	20240220	161200	2892630	2090	2090	2090	2090	0
309	20240220	161100	2892630	2090	2090	2090	2090	0
310	20240220	161000	2892630	2090	2090	2090	2090	0
311	20240220	160900	2892630	2090	2090	2090	2090	0
312	20240220	160800	2892630	2090	2090	2090	2090	0
313	20240220	160700	2892630	2090	2090	2090	2090	0
314	20240220	160600	2892630	2090	2090	2090	2090	0
315	20240220	160500	2892630	2090	2090	2090	2090	0
316	20240220	160400	2892630	2090	2090	2090	2090	0
317	20240220	160300	2892630	2090	2090	2090	2090	0
318	20240220	160200	2892630	2090	2090	2090	2090	0
319	20240220	160100	2892630	2090	2090	2090	2090	0
320	20240220	160000	2892630	2090	2090	2090	2090	0
321	20240220	155900	2892630	2090	2090	2090	2090	0
322	20240220	155800	2892630	2090	2090	2090	2090	0
323	20240220	155700	2892630	2090	2090	2090	2090	0
324	20240220	155600	2892630	2090	2090	2090	2090	0
325	20240220	155500	2892630	2090	2090	2090	2090	0
326	20240220	155400	2892630	2090	2090	2090	2090	0
327	20240220	155300	2892630	2090	2090	2090	2090	0
328	20240220	155200	2892630	2090	2090	2090	2090	0
329	20240220	155100	2892630	2090	2090	2090	2090	0
330	20240220	155000	2892630	2090	2090	2090	2090	0
331	20240220	154900	2892630	2090	2090	2090	2090	0
332	20240220	154800	2892630	2090	2090	2090	2090	200
333	20240220	154700	2892630	2090	2090	2090	2090	0
334	20240220	154600	2892630	2090	2090	2090	2090	0
335	20240220	154500	2892630	2090	2090	2090	2090	0
336	20240220	154400	2892630	2090	2090	2090	2090	0
337	20240220	154300	2892630	2090	2090	2090	2090	0
338	20240220	154200	2892630	2090	2090	2090	2090	0
339	20240220	154100	2892630	2090	2090	2090	2090	0
340	20240220	154000	2892630	2090	2090	2090	2090	0
341	20240220	153900	2892630	2090	2090	2090	2090	0
342	20240220	153800	2892630	2090	2090	2090	2090	0
343	20240220	153700	2892630	2090	2090	2090	2090	0
344	20240220	153600	2892630	2090	2090	2090	2090	0
345	20240220	153500	2892630	2090	2090	2090	2090	0
346	20240220	153400	2892630	2090	2090	2090	2090	0
347	20240220	153300	2892630	2090	2090	2090	2090	0
348	20240220	153200	2892630	2090	2090	2090	2090	0
349	20240220	153100	2892630	2090	2090	2090	2090	0
350	20240220	153000	2892630	2090	2090	2090	2090	0
351	20240220	152900	2892630	2090	2090	2090	2090	0
352	20240220	152800	2892630	2090	2090	2090	2090	0
353	20240220	152700	2892630	2090	2090	2090	2090	0
354	20240220	152600	2892630	2090	2090	2090	2090	0
355	20240220	152500	2892630	2090	2090	2090	2090	0
356	20240220	152400	2892630	2090	2090	2090	2090	0
357	20240220	152300	2892630	2090	2090	2090	2090	0
358	20240220	152200	2892630	2090	2090	2090	2090	0
359	20240220	152100	2892630	2090	2090	2090	2090	0
360	20240220	152000	2892630	2090	2090	2090	2090	0
361	20240220	151900	2892630	2090	2090	2090	2090	200
362	20240220	151800	2474630	2090	2090	2090	2090	0
363	20240220	151700	2474630	2090	2090	2090	2090	0
364	20240220	151600	2474630	2090	2090	2090	2090	0
365	20240220	151500	2474630	2090	2090	2090	2090	0
366	20240220	151400	2474630	2090	2090	2090	2090	0
367	20240220	151300	2474630	2090	2090	2090	2090	0
368	20240220	151200	2474630	2090	2090	2090	2090	0
369	20240220	151100	2474630	2090	2090	2090	2090	0
370	20240220	151000	2474630	2090	2090	2090	2090	150
371	20240220	150900	2161130	2090	2090	2090	2090	0
372	20240220	150800	2161130	2090	2090	2090	2090	0
373	20240220	150700	2161130	2090	2090	2090	2090	0
374	20240220	150600	2161130	2090	2090	2090	2090	0
375	20240220	150500	2161130	2090	2090	2090	2090	0
376	20240220	150400	2161130	2090	2090	2090	2090	0
377	20240220	150300	2161130	2090	2090	2090	2090	0
378	20240220	150200	2161130	2090	2090	2090	2090	0
379	20240220	150100	2161130	2090	2090	2090	2090	0
380	20240220	150000	2161130	2090	2090	2090	2090	0
381	20240220	145900	2161130	2090	2090	2090	2090	1
382	20240220	145800	2159040	2090	2090	2090	2090	0
383	20240220	145700	2159040	2090	2090	2090	2090	0
384	20240220	145600	2159040	2090	2090	2090	2090	0
385	20240220	145500	2159040	2090	2090	2090	2090	0
386	20240220	145400	2159040	2090	2090	2090	2090	0
387	20240220	145300	2159040	2090	2090	2090	2090	0
388	20240220	145200	2159040	2090	2090	2090	2090	0
389	20240220	145100	2159040	2090	2090	2090	2090	0
390	20240220	145000	2159040	2090	2090	2090	2090	0
391	20240220	144900	2159040	2090	2090	2090	2090	2
392	20240220	144800	2154860	2090	2090	2090	2090	0
393	20240220	144700	2154860	2090	2090	2090	2090	0
394	20240220	144600	2154860	2090	2090	2090	2090	0
395	20240220	144500	2154860	2090	2090	2090	2090	0
396	20240220	144400	2154860	2090	2090	2090	2090	0
397	20240220	144300	2154860	2090	2090	2090	2090	0
398	20240220	144200	2154860	2090	2090	2090	2090	0
399	20240220	144100	2154860	2090	2090	2090	2090	0
400	20240220	144000	2154860	2090	2090	2090	2090	0
401	20240220	143900	2154860	2090	2090	2090	2090	0
402	20240220	143800	2154860	2090	2090	2090	2090	0
403	20240220	143700	2154860	2090	2090	2090	2090	0
404	20240220	143600	2154860	2090	2090	2090	2090	0
405	20240220	143500	2154860	2090	2090	2090	2090	0
406	20240220	143400	2154860	2090	2090	2090	2090	0
407	20240220	143300	2154860	2090	2090	2090	2090	0
408	20240220	143200	2154860	2090	2090	2090	2090	0
409	20240220	143100	2154860	2090	2090	2090	2090	0
410	20240220	143000	2154860	2090	2090	2090	2090	0
411	20240220	142900	2154860	2090	2090	2090	2090	0
412	20240220	142800	2154860	2090	2090	2090	2090	0
413	20240220	142700	2154860	2090	2090	2090	2090	0
414	20240220	142600	2154860	2090	2090	2090	2090	0
415	20240220	142500	2154860	2090	2090	2090	2090	0
416	20240220	142400	2154860	2090	2090	2090	2090	0
417	20240220	142300	2154860	2090	2090	2090	2090	0
418	20240220	142200	2154860	2090	2090	2090	2090	0
419	20240220	142100	2154860	2090	2090	2090	2090	0
420	20240220	142000	2154860	2090	2090	2090	2090	0
421	20240220	141900	2154860	2090	2090	2090	2090	0
422	20240220	141800	2154860	2090	2090	2090	2090	0
423	20240220	141700	2154860	2090	2090	2090	2090	0
424	20240220	141600	2154860	2090	2090	2090	2090	0
425	20240220	141500	2154860	2090	2090	2090	2090	0
426	20240220	141400	2154860	2090	2090	2090	2090	0
427	20240220	141300	2154860	2090	2090	2090	2090	0
428	20240220	141200	2154860	2090	2090	2090	2090	0
429	20240220	141100	2154860	2090	2090	2090	2090	0
430	20240220	141000	2154860	2090	2090	2090	2090	0
431	20240220	140900	2154860	2090	2090	2090	2090	0
432	20240220	140800	2154860	2090	2090	2090	2090	0
433	20240220	140700	2154860	2090	2090	2090	2090	0
434	20240220	140600	2154860	2090	2090	2090	2090	0
435	20240220	140500	2154860	2090	2090	2090	2090	0
436	20240220	140400	2154860	2090	2090	2090	2090	0
437	20240220	140300	2154860	2090	2090	2090	2090	0
438	20240220	140200	2154860	2090	2090	2090	2090	0
439	20240220	140100	2154860	2090	2090	2090	2090	0
440	20240220	140000	2154860	2090	2090	2090	2090	0
441	20240220	135900	2154860	2090	2090	2090	2090	0
442	20240220	135800	2154860	2090	2090	2090	2090	0
443	20240220	135700	2154860	2090	2090	2090	2090	0
444	20240220	135600	2154860	2090	2090	2090	2090	0
445	20240220	135500	2154860	2090	2090	2090	2090	0
446	20240220	135400	2154860	2090	2090	2090	2090	0
447	20240220	135300	2154860	2090	2090	2090	2090	0
448	20240220	135200	2154860	2090	2090	2090	2090	0
449	20240220	135100	2154860	2090	2090	2090	2090	0
450	20240220	135000	2154860	2090	2090	2090	2090	0
451	20240220	134900	2154860	2090	2090	2090	2090	0
452	20240220	134800	2154860	2090	2090	2090	2090	0
453	20240220	134700	2154860	2090	2090	2090	2090	0
454	20240220	134600	2154860	2090	2090	2090	2090	0
455	20240220	134500	2154860	2090	2090	2090	2090	0
456	20240220	134400	2154860	2090	2090	2090	2090	0
457	20240220	134300	2154860	2090	2090	2090	2090	0
458	20240220	134200	2154860	2090	2090	2090	2090	0
459	20240220	134100	2154860	2090	2090	2090	2090	0
460	20240220	134000	2154860	2090	2090	2090	2090	0
461	20240220	133900	2154860	2090	2090	2090	2090	0
462	20240220	133800	2154860	2090	2090	2090	2090	0
463	20240220	133700	2154860	2090	2090	2090	2090	0
464	20240220	133600	2154860	2090	2090	2090	2090	0
465	20240220	133500	2154860	2090	2090	2090	2090	0
466	20240220	133400	2154860	2090	2090	2090	2090	0
467	20240220	133300	2154860	2090	2090	2090	2090	0
468	20240220	133200	2154860	2090	2090	2090	2090	0
469	20240220	133100	2154860	2090	2090	2090	2090	0
470	20240220	133000	2154860	2090	2090	2090	2090	0
471	20240220	132900	2154860	2090	2090	2090	2090	0
472	20240220	132800	2154860	2090	2090	2090	2090	0
473	20240220	132700	2154860	2090	2090	2090	2090	0
474	20240220	132600	2154860	2090	2090	2090	2090	0
475	20240220	132500	2154860	2090	2090	2090	2090	0
476	20240220	132400	2154860	2090	2090	2090	2090	0
477	20240220	132300	2154860	2090	2090	2090	2090	0
478	20240220	132200	2154860	2090	2090	2090	2090	0
479	20240220	132100	2154860	2090	2090	2090	2090	0
480	20240220	132000	2154860	2090	2090	2090	2090	0
481	20240220	131900	2154860	2090	2090	2090	2090	0
482	20240220	131800	2154860	2090	2090	2090	2090	0
483	20240220	131700	2154860	2090	2090	2090	2090	0
484	20240220	131600	2154860	2090	2090	2090	2090	0
485	20240220	131500	2154860	2090	2090	2090	2090	0
486	20240220	131400	2154860	2090	2090	2090	2090	0
487	20240220	131300	2154860	2090	2090	2090	2090	0
488	20240220	131200	2154860	2090	2090	2090	2090	0
489	20240220	131100	2154860	2090	2090	2090	2090	0
490	20240220	131000	2154860	2090	2090	2090	2090	0
491	20240220	130900	2154860	2090	2090	2090	2090	0
492	20240220	130800	2154860	2090	2090	2090	2090	0
493	20240220	130700	2154860	2090	2090	2090	2090	0
494	20240220	130600	2154860	2090	2090	2090	2090	0
495	20240220	130500	2154860	2090	2090	2090	2090	0
496	20240220	130400	2154860	2090	2090	2090	2090	0
497	20240220	130300	2154860	2090	2090	2090	2090	0
498	20240220	130200	2154860	2090	2090	2090	2090	0
499	20240220	130100	2154860	2090	2090	2090	2090	0
500	20240220	130000	2154860	2090	2090	2090	2090	17
501	20240220	125900	2119330	2095	2095	2095	2095	0
502	20240220	125800	2119330	2095	2095	2095	2095	0
503	20240220	125700	2119330	2095	2095	2095	2095	0
504	20240220	125600	2119330	2095	2095	2095	2095	0
505	20240220	125500	2119330	2095	2095	2095	2095	0
506	20240220	125400	2119330	2095	2095	2095	2095	0
507	20240220	125300	2119330	2095	2095	2095	2095	0
508	20240220	125200	2119330	2095	2095	2095	2095	0
509	20240220	125100	2119330	2095	2095	2095	2095	0
510	20240220	125000	2119330	2095	2095	2095	2095	0
511	20240220	124900	2119330	2095	2095	2095	2095	5
512	20240220	124800	2108855	2095	2095	2095	2095	0
513	20240220	124700	2108855	2095	2095	2095	2095	0
514	20240220	124600	2108855	2095	2095	2095	2095	0
515	20240220	124500	2108855	2095	2095	2095	2095	0
516	20240220	124400	2108855	2095	2095	2095	2095	0
517	20240220	124300	2108855	2095	2095	2095	2095	0
518	20240220	124200	2108855	2095	2095	2095	2095	0
519	20240220	124100	2108855	2095	2095	2095	2095	0
520	20240220	124000	2108855	2095	2095	2095	2095	0
521	20240220	123900	2108855	2095	2095	2095	2095	0
522	20240220	123800	2108855	2095	2095	2095	2095	0
523	20240220	123700	2108855	2095	2095	2095	2095	0
524	20240220	123600	2108855	2095	2095	2095	2095	0
525	20240220	123500	2108855	2095	2095	2095	2095	0
526	20240220	123400	2108855	2095	2095	2095	2095	0
527	20240220	123300	2108855	2095	2095	2095	2095	0
528	20240220	123200	2108855	2095	2095	2095	2095	0
529	20240220	123100	2108855	2095	2095	2095	2095	0
530	20240220	123000	2108855	2095	2095	2095	2095	0
531	20240220	122900	2108855	2095	2095	2095	2095	0
532	20240220	122800	2108855	2095	2095	2095	2095	0
533	20240220	122700	2108855	2095	2095	2095	2095	0
534	20240220	122600	2108855	2095	2095	2095	2095	0
535	20240220	122500	2108855	2095	2095	2095	2095	0
536	20240220	122400	2108855	2095	2095	2095	2095	0
537	20240220	122300	2108855	2095	2095	2095	2095	0
538	20240220	122200	2108855	2095	2095	2095	2095	0
539	20240220	122100	2108855	2095	2095	2095	2095	0
540	20240220	122000	2108855	2095	2095	2095	2095	0
541	20240220	121900	2108855	2095	2095	2095	2095	0
542	20240220	121800	2108855	2095	2095	2095	2095	0
543	20240220	121700	2108855	2095	2095	2095	2095	0
544	20240220	121600	2108855	2095	2095	2095	2095	0
545	20240220	121500	2108855	2095	2095	2095	2095	0
546	20240220	121400	2108855	2095	2095	2095	2095	0
547	20240220	121300	2108855	2095	2095	2095	2095	0
548	20240220	121200	2108855	2095	2095	2095	2095	0
549	20240220	121100	2108855	2095	2095	2095	2095	0
550	20240220	121000	2108855	2095	2095	2095	2095	0
551	20240220	120900	2108855	2095	2095	2095	2095	0
552	20240220	120800	2108855	2095	2095	2095	2095	0
553	20240220	120700	2108855	2095	2095	2095	2095	0
554	20240220	120600	2108855	2095	2095	2095	2095	0
555	20240220	120500	2108855	2095	2095	2095	2095	0
556	20240220	120400	2108855	2095	2095	2095	2095	0
557	20240220	120300	2108855	2095	2095	2095	2095	0
558	20240220	120200	2108855	2095	2095	2095	2095	0
559	20240220	120100	2108855	2095	2095	2095	2095	0
560	20240220	120000	2108855	2095	2095	2095	2095	0
561	20240220	115900	2108855	2095	2095	2095	2095	0
562	20240220	115800	2108855	2095	2095	2095	2095	0
563	20240220	115700	2108855	2095	2095	2095	2095	0
564	20240220	115600	2108855	2095	2095	2095	2095	0
565	20240220	115500	2108855	2095	2095	2095	2095	0
566	20240220	115400	2108855	2095	2095	2095	2095	0
567	20240220	115300	2108855	2095	2095	2095	2095	0
568	20240220	115200	2108855	2095	2095	2095	2095	0
569	20240220	115100	2108855	2095	2095	2095	2095	0
570	20240220	115000	2108855	2095	2095	2095	2095	0
571	20240220	114900	2108855	2095	2095	2095	2095	0
572	20240220	114800	2108855	2095	2095	2095	2095	0
573	20240220	114700	2108855	2095	2095	2095	2095	0
574	20240220	114600	2108855	2095	2095	2095	2095	0
575	20240220	114500	2108855	2095	2095	2095	2095	0
576	20240220	114400	2108855	2095	2095	2095	2095	0
577	20240220	114300	2108855	2095	2095	2095	2095	0
578	20240220	114200	2108855	2095	2095	2095	2095	0
579	20240220	114100	2108855	2095	2095	2095	2095	0
580	20240220	114000	2108855	2095	2095	2095	2095	0
581	20240220	113900	2108855	2095	2095	2095	2095	0
582	20240220	113800	2108855	2095	2095	2095	2095	0
583	20240220	113700	2108855	2095	2095	2095	2095	0
584	20240220	113600	2108855	2095	2095	2095	2095	0
585	20240220	113500	2108855	2095	2095	2095	2095	0
586	20240220	113400	2108855	2095	2095	2095	2095	0
587	20240220	113300	2108855	2095	2095	2095	2095	0
588	20240220	113200	2108855	2095	2095	2095	2095	0
589	20240220	113100	2108855	2095	2095	2095	2095	0
590	20240220	113000	2108855	2095	2095	2095	2095	0
591	20240220	112900	2108855	2095	2095	2095	2095	0
592	20240220	112800	2108855	2095	2095	2095	2095	0
593	20240220	112700	2108855	2095	2095	2095	2095	0
594	20240220	112600	2108855	2095	2095	2095	2095	0
595	20240220	112500	2108855	2095	2095	2095	2095	0
596	20240220	112400	2108855	2095	2095	2095	2095	0
597	20240220	112300	2108855	2095	2095	2095	2095	0
598	20240220	112200	2108855	2095	2095	2095	2095	0
599	20240220	112100	2108855	2095	2095	2095	2095	0
600	20240220	112000	2108855	2095	2095	2095	2095	0
601	20240220	111900	2108855	2095	2095	2095	2095	0
602	20240220	111800	2108855	2095	2095	2095	2095	0
603	20240220	111700	2108855	2095	2095	2095	2095	0
604	20240220	111600	2108855	2095	2095	2095	2095	0
605	20240220	111500	2108855	2095	2095	2095	2095	0
606	20240220	111400	2108855	2095	2095	2095	2095	0
607	20240220	111300	2108855	2095	2095	2095	2095	0
608	20240220	111200	2108855	2095	2095	2095	2095	0
609	20240220	111100	2108855	2095	2095	2095	2095	0
610	20240220	111000	2108855	2095	2095	2095	2095	0
611	20240220	110900	2108855	2095	2095	2095	2095	0
612	20240220	110800	2108855	2095	2095	2095	2095	0
613	20240220	110700	2108855	2095	2095	2095	2095	0
614	20240220	110600	2108855	2095	2095	2095	2095	0
615	20240220	110500	2108855	2095	2095	2095	2095	0
616	20240220	110400	2108855	2095	2095	2095	2095	0
617	20240220	110300	2108855	2095	2095	2095	2095	0
618	20240220	110200	2108855	2095	2095	2095	2095	0
619	20240220	110100	2108855	2095	2095	2095	2095	0
620	20240220	110000	2108855	2095	2095	2095	2095	0
621	20240220	105900	2108855	2095	2095	2095	2095	0
622	20240220	105800	2108855	2095	2095	2095	2095	0
623	20240220	105700	2108855	2095	2095	2095	2095	0
624	20240220	105600	2108855	2095	2095	2095	2095	0
625	20240220	105500	2108855	2095	2095	2095	2095	0
626	20240220	105400	2108855	2095	2095	2095	2095	0
627	20240220	105300	2108855	2095	2095	2095	2095	0
628	20240220	105200	2108855	2095	2095	2095	2095	0
629	20240220	105100	2108855	2095	2095	2095	2095	0
630	20240220	105000	2108855	2095	2095	2095	2095	0
631	20240220	104900	2108855	2095	2095	2095	2095	0
632	20240220	104800	2108855	2095	2095	2095	2095	0
633	20240220	104700	2108855	2095	2095	2095	2095	0
634	20240220	104600	2108855	2095	2095	2095	2095	0
635	20240220	104500	2108855	2095	2095	2095	2095	0
636	20240220	104400	2108855	2095	2095	2095	2095	0
637	20240220	104300	2108855	2095	2095	2095	2095	0
638	20240220	104200	2108855	2095	2095	2095	2095	0
639	20240220	104100	2108855	2095	2095	2095	2095	0
640	20240220	104000	2108855	2095	2095	2095	2095	0
641	20240220	103900	2108855	2095	2095	2095	2095	0
642	20240220	103800	2108855	2095	2095	2095	2095	0
643	20240220	103700	2108855	2095	2095	2095	2095	0
644	20240220	103600	2108855	2095	2095	2095	2095	0
645	20240220	103500	2108855	2095	2095	2095	2095	0
646	20240220	103400	2108855	2095	2095	2095	2095	0
647	20240220	103300	2108855	2095	2095	2095	2095	0
648	20240220	103200	2108855	2095	2095	2095	2095	0
649	20240220	103100	2108855	2095	2095	2095	2095	5
650	20240220	103000	2098380	2095	2095	2095	2095	0
651	20240220	102900	2098380	2095	2095	2095	2095	0
652	20240220	102800	2098380	2095	2095	2095	2095	0
653	20240220	102700	2098380	2095	2095	2095	2095	0
654	20240220	102600	2098380	2095	2095	2095	2095	0
655	20240220	102500	2098380	2095	2095	2095	2095	0
656	20240220	102400	2098380	2095	2095	2095	2095	0
657	20240220	102300	2098380	2095	2095	2095	2095	0
658	20240220	102200	2098380	2095	2095	2095	2095	0
659	20240220	102100	2098380	2095	2095	2095	2095	0
660	20240220	102000	2098380	2095	2095	2095	2095	0
661	20240220	101900	2098380	2095	2095	2095	2095	0
662	20240220	101800	2098380	2095	2095	2095	2095	0
663	20240220	101700	2098380	2095	2095	2095	2095	0
664	20240220	101600	2098380	2095	2095	2095	2095	0
665	20240220	101500	2098380	2095	2095	2095	2095	0
666	20240220	101400	2098380	2095	2095	2095	2095	0
667	20240220	101300	2098380	2095	2095	2095	2095	0
668	20240220	101200	2098380	2095	2095	2095	2095	0
669	20240220	101100	2098380	2095	2095	2095	2095	1
670	20240220	101000	2096285	2090	2090	2090	2090	0
671	20240220	100900	2096285	2090	2090	2090	2090	0
672	20240220	100800	2096285	2090	2090	2090	2090	0
673	20240220	100700	2096285	2090	2090	2090	2090	0
674	20240220	100600	2096285	2090	2090	2090	2090	0
675	20240220	100500	2096285	2090	2090	2090	2090	0
676	20240220	100400	2096285	2090	2090	2090	2090	0
677	20240220	100300	2096285	2090	2090	2090	2090	0
678	20240220	100200	2096285	2090	2090	2090	2090	0
679	20240220	100100	2096285	2090	2090	2090	2090	0
680	20240220	100000	2096285	2090	2090	2090	2090	0
681	20240220	095900	2096285	2090	2090	2090	2090	0
682	20240220	095800	2096285	2090	2090	2090	2090	0
683	20240220	095700	2096285	2090	2090	2090	2090	0
684	20240220	095600	2096285	2090	2090	2090	2090	0
685	20240220	095500	2096285	2090	2090	2090	2090	0
686	20240220	095400	2096285	2090	2090	2090	2090	0
687	20240220	095300	2096285	2090	2090	2090	2090	0
688	20240220	095200	2096285	2090	2090	2090	2090	0
689	20240220	095100	2096285	2090	2090	2090	2090	0
690	20240220	095000	2096285	2090	2090	2090	2090	0
691	20240220	094900	2096285	2090	2090	2090	2090	0
692	20240220	094800	2096285	2090	2090	2090	2090	0
693	20240220	094700	2096285	2090	2090	2090	2090	0
694	20240220	094600	2096285	2090	2090	2090	2090	0
695	20240220	094500	2096285	2090	2090	2090	2090	0
696	20240220	094400	2096285	2090	2090	2090	2090	0
697	20240220	094300	2096285	2090	2090	2090	2090	1000
698	20240220	094200	6285	2100	2100	2100	2100	0
699	20240220	094100	6285	2100	2100	2100	2100	0
700	20240220	094000	6285	2100	2100	2100	2100	1
701	20240220	093900	4185	2100	2100	2100	2100	0
702	20240220	093800	4185	2100	2100	2100	2100	0
703	20240220	093700	4185	2100	2100	2100	2100	0
704	20240220	093600	4185	2100	2100	2100	2100	0
705	20240220	093500	4185	2100	2100	2100	2100	0
706	20240220	093400	4185	2100	2100	2100	2100	0
707	20240220	093300	4185	2100	2100	2100	2100	0
708	20240220	093200	4185	2100	2100	2100	2100	0
709	20240220	093100	4185	2100	2100	2100	2100	0
710	20240220	093000	4185	2100	2100	2100	2100	0
711	20240220	092900	4185	2100	2100	2100	2100	0
712	20240220	092800	4185	2100	2100	2100	2100	0
713	20240220	092700	4185	2100	2100	2100	2100	0
714	20240220	092600	4185	2100	2100	2100	2100	0
715	20240220	092500	4185	2100	2100	2100	2100	0
716	20240220	092400	4185	2100	2100	2100	2100	0
717	20240220	092300	4185	2100	2100	2100	2100	0
718	20240220	092200	4185	2100	2100	2100	2100	1
719	20240220	092100	2085	2085	2085	2085	2085	0
720	20240220	092000	2085	2085	2085	2085	2085	0
721	20240220	091900	2085	2085	2085	2085	2085	0
722	20240220	091800	2085	2085	2085	2085	2085	0
723	20240220	091700	2085	2085	2085	2085	2085	0
724	20240220	091600	2085	2085	2085	2085	2085	0
725	20240220	091500	2085	2085	2085	2085	2085	0
726	20240220	091400	2085	2085	2085	2085	2085	0
727	20240220	091300	2085	2085	2085	2085	2085	0
728	20240220	091200	2085	2085	2085	2085	2085	0
729	20240220	091100	2085	2085	2085	2085	2085	0
730	20240220	091000	2085	2085	2085	2085	2085	0
731	20240220	090900	2085	2085	2085	2085	2085	0
732	20240220	090800	2085	2085	2085	2085	2085	0
733	20240220	090700	2085	2085	2085	2085	2085	0
734	20240220	090600	2085	2085	2085	2085	2085	0
735	20240220	090500	2085	2085	2085	2085	2085	0
736	20240220	090400	2085	2085	2085	2085	2085	0
737	20240220	090300	2085	2085	2085	2085	2085	0
738	20240220	090200	2085	2085	2085	2085	2085	0
739	20240220	090100	2085	2085	2085	2085	2085	0
740	20240220	090000	2085	2085	2085	2085	2085	1