KissMeData/415580/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	212300	18748785	2095	2095	2095	2095	18
3	20240222	212200	18748785	2095	2095	2095	2095	0
4	20240222	212100	18748785	2095	2095	2095	2095	0
5	20240222	212000	18748785	2095	2095	2095	2095	0
6	20240222	211900	18748785	2095	2095	2095	2095	0
7	20240222	211800	18748785	2095	2095	2095	2095	0
8	20240222	211700	18748785	2095	2095	2095	2095	0
9	20240222	211600	18748785	2095	2095	2095	2095	0
10	20240222	211500	18748785	2095	2095	2095	2095	0
11	20240222	211400	18748785	2095	2095	2095	2095	0
12	20240222	211300	18748785	2095	2095	2095	2095	0
13	20240222	211200	18748785	2095	2095	2095	2095	0
14	20240222	211100	18748785	2095	2095	2095	2095	0
15	20240222	211000	18748785	2095	2095	2095	2095	0
16	20240222	210900	18748785	2095	2095	2095	2095	0
17	20240222	210800	18748785	2095	2095	2095	2095	0
18	20240222	210700	18748785	2095	2095	2095	2095	0
19	20240222	210600	18748785	2095	2095	2095	2095	0
20	20240222	210500	18748785	2095	2095	2095	2095	0
21	20240222	210400	18748785	2095	2095	2095	2095	0
22	20240222	210300	18748785	2095	2095	2095	2095	0
23	20240222	210200	18748785	2095	2095	2095	2095	0
24	20240222	210100	18748785	2095	2095	2095	2095	0
25	20240222	210000	18748785	2095	2095	2095	2095	0
26	20240222	205900	18748785	2095	2095	2095	2095	0
27	20240222	205800	18748785	2095	2095	2095	2095	0
28	20240222	205700	18748785	2095	2095	2095	2095	0
29	20240222	205600	18748785	2095	2095	2095	2095	0
30	20240222	205500	18748785	2095	2095	2095	2095	0
31	20240222	205400	18748785	2095	2095	2095	2095	0
32	20240222	205300	18748785	2095	2095	2095	2095	18
33	20240222	205200	18748785	2095	2095	2095	2095	0
34	20240222	205100	18748785	2095	2095	2095	2095	0
35	20240222	205000	18748785	2095	2095	2095	2095	0
36	20240222	204900	18748785	2095	2095	2095	2095	0
37	20240222	204800	18748785	2095	2095	2095	2095	0
38	20240222	204700	18748785	2095	2095	2095	2095	0
39	20240222	204600	18748785	2095	2095	2095	2095	0
40	20240222	204500	18748785	2095	2095	2095	2095	0
41	20240222	204400	18748785	2095	2095	2095	2095	0
42	20240222	204300	18748785	2095	2095	2095	2095	0
43	20240222	204200	18748785	2095	2095	2095	2095	0
44	20240222	204100	18748785	2095	2095	2095	2095	0
45	20240222	204000	18748785	2095	2095	2095	2095	0
46	20240222	203900	18748785	2095	2095	2095	2095	0
47	20240222	203800	18748785	2095	2095	2095	2095	0
48	20240222	203700	18748785	2095	2095	2095	2095	0
49	20240222	203600	18748785	2095	2095	2095	2095	0
50	20240222	203500	18748785	2095	2095	2095	2095	0
51	20240222	203400	18748785	2095	2095	2095	2095	0
52	20240222	203300	18748785	2095	2095	2095	2095	0
53	20240222	203200	18748785	2095	2095	2095	2095	0
54	20240222	203100	18748785	2095	2095	2095	2095	0
55	20240222	203000	18748785	2095	2095	2095	2095	0
56	20240222	202900	18748785	2095	2095	2095	2095	0
57	20240222	202800	18748785	2095	2095	2095	2095	0
58	20240222	202700	18748785	2095	2095	2095	2095	0
59	20240222	202600	18748785	2095	2095	2095	2095	0
60	20240222	202500	18748785	2095	2095	2095	2095	0
61	20240222	202400	18748785	2095	2095	2095	2095	0
62	20240222	202300	18748785	2095	2095	2095	2095	18
63	20240222	202200	18748785	2095	2095	2095	2095	0
64	20240222	202100	18748785	2095	2095	2095	2095	0
65	20240222	202000	18748785	2095	2095	2095	2095	0
66	20240222	201900	18748785	2095	2095	2095	2095	0
67	20240222	201800	18748785	2095	2095	2095	2095	0
68	20240222	201700	18748785	2095	2095	2095	2095	0
69	20240222	201600	18748785	2095	2095	2095	2095	0
70	20240222	201500	18748785	2095	2095	2095	2095	0
71	20240222	201400	18748785	2095	2095	2095	2095	0
72	20240222	201300	18748785	2095	2095	2095	2095	0
73	20240222	201200	18748785	2095	2095	2095	2095	0
74	20240222	201100	18748785	2095	2095	2095	2095	0
75	20240222	201000	18748785	2095	2095	2095	2095	0
76	20240222	200900	18748785	2095	2095	2095	2095	0
77	20240222	200800	18748785	2095	2095	2095	2095	0
78	20240222	200700	18748785	2095	2095	2095	2095	0
79	20240222	200600	18748785	2095	2095	2095	2095	0
80	20240222	200500	18748785	2095	2095	2095	2095	0
81	20240222	200400	18748785	2095	2095	2095	2095	0
82	20240222	200300	18748785	2095	2095	2095	2095	0
83	20240222	200200	18748785	2095	2095	2095	2095	0
84	20240222	200100	18748785	2095	2095	2095	2095	0
85	20240222	200000	18748785	2095	2095	2095	2095	0
86	20240222	195900	18748785	2095	2095	2095	2095	0
87	20240222	195800	18748785	2095	2095	2095	2095	0
88	20240222	195700	18748785	2095	2095	2095	2095	0
89	20240222	195600	18748785	2095	2095	2095	2095	0
90	20240222	195500	18748785	2095	2095	2095	2095	0
91	20240222	195400	18748785	2095	2095	2095	2095	0
92	20240222	195300	18748785	2095	2095	2095	2095	18
93	20240222	195200	18748785	2095	2095	2095	2095	0
94	20240222	195100	18748785	2095	2095	2095	2095	0
95	20240222	195000	18748785	2095	2095	2095	2095	0
96	20240222	194900	18748785	2095	2095	2095	2095	0
97	20240222	194800	18748785	2095	2095	2095	2095	0
98	20240222	194700	18748785	2095	2095	2095	2095	0
99	20240222	194600	18748785	2095	2095	2095	2095	0
100	20240222	194500	18748785	2095	2095	2095	2095	0
101	20240222	194400	18748785	2095	2095	2095	2095	0
102	20240222	194300	18748785	2095	2095	2095	2095	0
103	20240222	194200	18748785	2095	2095	2095	2095	0
104	20240222	194100	18748785	2095	2095	2095	2095	0
105	20240222	194000	18748785	2095	2095	2095	2095	0
106	20240222	193900	18748785	2095	2095	2095	2095	0
107	20240222	193800	18748785	2095	2095	2095	2095	0
108	20240222	193700	18748785	2095	2095	2095	2095	0
109	20240222	193600	18748785	2095	2095	2095	2095	0
110	20240222	193500	18748785	2095	2095	2095	2095	0
111	20240222	193400	18748785	2095	2095	2095	2095	0
112	20240222	193300	18748785	2095	2095	2095	2095	0
113	20240222	193200	18748785	2095	2095	2095	2095	0
114	20240222	193100	18748785	2095	2095	2095	2095	0
115	20240222	193000	18748785	2095	2095	2095	2095	0
116	20240222	192900	18748785	2095	2095	2095	2095	0
117	20240222	192800	18748785	2095	2095	2095	2095	0
118	20240222	192700	18748785	2095	2095	2095	2095	0
119	20240222	192600	18748785	2095	2095	2095	2095	0
120	20240222	192500	18748785	2095	2095	2095	2095	0
121	20240222	192400	18748785	2095	2095	2095	2095	0
122	20240222	192300	18748785	2095	2095	2095	2095	18
123	20240222	192200	18748785	2095	2095	2095	2095	0
124	20240222	192100	18748785	2095	2095	2095	2095	0
125	20240222	192000	18748785	2095	2095	2095	2095	0
126	20240222	191900	18748785	2095	2095	2095	2095	0
127	20240222	191800	18748785	2095	2095	2095	2095	0
128	20240222	191700	18748785	2095	2095	2095	2095	0
129	20240222	191600	18748785	2095	2095	2095	2095	0
130	20240222	191500	18748785	2095	2095	2095	2095	0
131	20240222	191400	18748785	2095	2095	2095	2095	0
132	20240222	191300	18748785	2095	2095	2095	2095	0
133	20240222	191200	18748785	2095	2095	2095	2095	0
134	20240222	191100	18748785	2095	2095	2095	2095	0
135	20240222	191000	18748785	2095	2095	2095	2095	0
136	20240222	190900	18748785	2095	2095	2095	2095	0
137	20240222	190800	18748785	2095	2095	2095	2095	0
138	20240222	190700	18748785	2095	2095	2095	2095	0
139	20240222	190600	18748785	2095	2095	2095	2095	0
140	20240222	190500	18748785	2095	2095	2095	2095	0
141	20240222	190400	18748785	2095	2095	2095	2095	0
142	20240222	190300	18748785	2095	2095	2095	2095	0
143	20240222	190200	18748785	2095	2095	2095	2095	0
144	20240222	190100	18748785	2095	2095	2095	2095	0
145	20240222	190000	18748785	2095	2095	2095	2095	0
146	20240222	185900	18748785	2095	2095	2095	2095	0
147	20240222	185800	18748785	2095	2095	2095	2095	0
148	20240222	185700	18748785	2095	2095	2095	2095	0
149	20240222	185600	18748785	2095	2095	2095	2095	0
150	20240222	185500	18748785	2095	2095	2095	2095	0
151	20240222	185400	18748785	2095	2095	2095	2095	0
152	20240222	185300	18748785	2095	2095	2095	2095	18
153	20240222	185200	18748785	2095	2095	2095	2095	0
154	20240222	185100	18748785	2095	2095	2095	2095	0
155	20240222	185000	18748785	2095	2095	2095	2095	0
156	20240222	184900	18748785	2095	2095	2095	2095	0
157	20240222	184800	18748785	2095	2095	2095	2095	0
158	20240222	184700	18748785	2095	2095	2095	2095	0
159	20240222	184600	18748785	2095	2095	2095	2095	0
160	20240222	184500	18748785	2095	2095	2095	2095	0
161	20240222	184400	18748785	2095	2095	2095	2095	0
162	20240222	184300	18748785	2095	2095	2095	2095	0
163	20240222	184200	18748785	2095	2095	2095	2095	0
164	20240222	184100	18748785	2095	2095	2095	2095	0
165	20240222	184000	18748785	2095	2095	2095	2095	0
166	20240222	183900	18748785	2095	2095	2095	2095	0
167	20240222	183800	18748785	2095	2095	2095	2095	0
168	20240222	183700	18748785	2095	2095	2095	2095	0
169	20240222	183600	18748785	2095	2095	2095	2095	0
170	20240222	183500	18748785	2095	2095	2095	2095	0
171	20240222	183400	18748785	2095	2095	2095	2095	0
172	20240222	183300	18748785	2095	2095	2095	2095	0
173	20240222	183200	18748785	2095	2095	2095	2095	0
174	20240222	183100	18748785	2095	2095	2095	2095	0
175	20240222	183000	18748785	2095	2095	2095	2095	0
176	20240222	182900	18748785	2095	2095	2095	2095	0
177	20240222	182800	18748785	2095	2095	2095	2095	0
178	20240222	182700	18748785	2095	2095	2095	2095	0
179	20240222	182600	18748785	2095	2095	2095	2095	0
180	20240222	182500	18748785	2095	2095	2095	2095	0
181	20240222	182400	18748785	2095	2095	2095	2095	0
182	20240222	182300	18748785	2095	2095	2095	2095	18
183	20240222	182200	18748785	2095	2095	2095	2095	0
184	20240222	182100	18748785	2095	2095	2095	2095	0
185	20240222	182000	18748785	2095	2095	2095	2095	0
186	20240222	181900	18748785	2095	2095	2095	2095	0
187	20240222	181800	18748785	2095	2095	2095	2095	0
188	20240222	181700	18748785	2095	2095	2095	2095	0
189	20240222	181600	18748785	2095	2095	2095	2095	0
190	20240222	181500	18748785	2095	2095	2095	2095	0
191	20240222	181400	18748785	2095	2095	2095	2095	0
192	20240222	181300	18748785	2095	2095	2095	2095	0
193	20240222	181200	18748785	2095	2095	2095	2095	0
194	20240222	181100	18748785	2095	2095	2095	2095	0
195	20240222	181000	18748785	2095	2095	2095	2095	0
196	20240222	180900	18748785	2095	2095	2095	2095	0
197	20240222	180800	18748785	2095	2095	2095	2095	0
198	20240222	180700	18748785	2095	2095	2095	2095	0
199	20240222	180600	18748785	2095	2095	2095	2095	0
200	20240222	180500	18748785	2095	2095	2095	2095	0
201	20240222	180400	18748785	2095	2095	2095	2095	0
202	20240222	180300	18748785	2095	2095	2095	2095	0
203	20240222	180200	18748785	2095	2095	2095	2095	0
204	20240222	180100	18748785	2095	2095	2095	2095	0
205	20240222	180000	18748785	2095	2095	2095	2095	0
206	20240222	175900	18748785	2095	2095	2095	2095	0
207	20240222	175800	18748785	2095	2095	2095	2095	0
208	20240222	175700	18748785	2095	2095	2095	2095	0
209	20240222	175600	18748785	2095	2095	2095	2095	0
210	20240222	175500	18748785	2095	2095	2095	2095	0
211	20240222	175400	18748785	2095	2095	2095	2095	0
212	20240222	175300	18748785	2095	2095	2095	2095	18
213	20240222	175200	18748785	2095	2095	2095	2095	0
214	20240222	175100	18748785	2095	2095	2095	2095	0
215	20240222	175000	18748785	2095	2095	2095	2095	0
216	20240222	174900	18748785	2095	2095	2095	2095	0
217	20240222	174800	18748785	2095	2095	2095	2095	0
218	20240222	174700	18748785	2095	2095	2095	2095	0
219	20240222	174600	18748785	2095	2095	2095	2095	0
220	20240222	174500	18748785	2095	2095	2095	2095	0
221	20240222	174400	18748785	2095	2095	2095	2095	0
222	20240222	174300	18748785	2095	2095	2095	2095	0
223	20240222	174200	18748785	2095	2095	2095	2095	0
224	20240222	174100	18748785	2095	2095	2095	2095	0
225	20240222	174000	18748785	2095	2095	2095	2095	0
226	20240222	173900	18748785	2095	2095	2095	2095	0
227	20240222	173800	18748785	2095	2095	2095	2095	0
228	20240222	173700	18748785	2095	2095	2095	2095	0
229	20240222	173600	18748785	2095	2095	2095	2095	0
230	20240222	173500	18748785	2095	2095	2095	2095	0
231	20240222	173400	18748785	2095	2095	2095	2095	0
232	20240222	173300	18748785	2095	2095	2095	2095	0
233	20240222	173200	18748785	2095	2095	2095	2095	0
234	20240222	173100	18748785	2095	2095	2095	2095	0
235	20240222	173000	18748785	2095	2095	2095	2095	0
236	20240222	172900	18748785	2095	2095	2095	2095	0
237	20240222	172800	18748785	2095	2095	2095	2095	0
238	20240222	172700	18748785	2095	2095	2095	2095	0
239	20240222	172600	18748785	2095	2095	2095	2095	0
240	20240222	172500	18748785	2095	2095	2095	2095	0
241	20240222	172400	18748785	2095	2095	2095	2095	0
242	20240222	172300	18748785	2095	2095	2095	2095	18
243	20240222	172200	18748785	2095	2095	2095	2095	0
244	20240222	172100	18748785	2095	2095	2095	2095	0
245	20240222	172000	18748785	2095	2095	2095	2095	0
246	20240222	171900	18748785	2095	2095	2095	2095	0
247	20240222	171800	18748785	2095	2095	2095	2095	0
248	20240222	171700	18748785	2095	2095	2095	2095	0
249	20240222	171600	18748785	2095	2095	2095	2095	0
250	20240222	171500	18748785	2095	2095	2095	2095	0
251	20240222	171400	18748785	2095	2095	2095	2095	0
252	20240222	171300	18748785	2095	2095	2095	2095	0
253	20240222	171200	18748785	2095	2095	2095	2095	0
254	20240222	171100	18748785	2095	2095	2095	2095	0
255	20240222	171000	18748785	2095	2095	2095	2095	0
256	20240222	170900	18748785	2095	2095	2095	2095	0
257	20240222	170800	18748785	2095	2095	2095	2095	0
258	20240222	170700	18748785	2095	2095	2095	2095	0
259	20240222	170600	18748785	2095	2095	2095	2095	0
260	20240222	170500	18748785	2095	2095	2095	2095	0
261	20240222	170400	18748785	2095	2095	2095	2095	0
262	20240222	170300	18748785	2095	2095	2095	2095	0
263	20240222	170200	18748785	2095	2095	2095	2095	0
264	20240222	170100	18748785	2095	2095	2095	2095	0
265	20240222	170000	18748785	2095	2095	2095	2095	0
266	20240222	165900	18748785	2095	2095	2095	2095	0
267	20240222	165800	18748785	2095	2095	2095	2095	0
268	20240222	165700	18748785	2095	2095	2095	2095	0
269	20240222	165600	18748785	2095	2095	2095	2095	0
270	20240222	165500	18748785	2095	2095	2095	2095	0
271	20240222	165400	18748785	2095	2095	2095	2095	0
272	20240222	165300	18748785	2095	2095	2095	2095	18
273	20240222	165200	18748785	2095	2095	2095	2095	0
274	20240222	165100	18748785	2095	2095	2095	2095	0
275	20240222	165000	18748785	2095	2095	2095	2095	0
276	20240222	164900	18748785	2095	2095	2095	2095	0
277	20240222	164800	18748785	2095	2095	2095	2095	0
278	20240222	164700	18748785	2095	2095	2095	2095	0
279	20240222	164600	18748785	2095	2095	2095	2095	0
280	20240222	164500	18748785	2095	2095	2095	2095	0
281	20240222	164400	18748785	2095	2095	2095	2095	0
282	20240222	164300	18748785	2095	2095	2095	2095	0
283	20240222	164200	18748785	2095	2095	2095	2095	0
284	20240222	164100	18748785	2095	2095	2095	2095	0
285	20240222	164000	18748785	2095	2095	2095	2095	0
286	20240222	163900	18748785	2095	2095	2095	2095	0
287	20240222	163800	18748785	2095	2095	2095	2095	0
288	20240222	163700	18748785	2095	2095	2095	2095	0
289	20240222	163600	18748785	2095	2095	2095	2095	0
290	20240222	163500	18748785	2095	2095	2095	2095	0
291	20240222	163400	18748785	2095	2095	2095	2095	0
292	20240222	163300	18748785	2095	2095	2095	2095	0
293	20240222	163200	18748785	2095	2095	2095	2095	0
294	20240222	163100	18748785	2095	2095	2095	2095	0
295	20240222	163000	18748785	2095	2095	2095	2095	0
296	20240222	162900	18748785	2095	2095	2095	2095	0
297	20240222	162800	18748785	2095	2095	2095	2095	0
298	20240222	162700	18748785	2095	2095	2095	2095	0
299	20240222	162600	18748785	2095	2095	2095	2095	0
300	20240222	162500	18748785	2095	2095	2095	2095	0
301	20240222	162400	18748785	2095	2095	2095	2095	0
302	20240222	162300	18748785	2095	2095	2095	2095	18
303	20240222	162200	18748785	2095	2095	2095	2095	0
304	20240222	162100	18748785	2095	2095	2095	2095	0
305	20240222	162000	18748785	2095	2095	2095	2095	0
306	20240222	161900	18748785	2095	2095	2095	2095	0
307	20240222	161800	18748785	2095	2095	2095	2095	0
308	20240222	161700	18748785	2095	2095	2095	2095	0
309	20240222	161600	18748785	2095	2095	2095	2095	0
310	20240222	161500	18748785	2095	2095	2095	2095	0
311	20240222	161400	18748785	2095	2095	2095	2095	0
312	20240222	161300	18748785	2095	2095	2095	2095	0
313	20240222	161200	18748785	2095	2095	2095	2095	0
314	20240222	161100	18748785	2095	2095	2095	2095	0
315	20240222	161000	18748785	2095	2095	2095	2095	0
316	20240222	160900	18748785	2095	2095	2095	2095	0
317	20240222	160800	18748785	2095	2095	2095	2095	0
318	20240222	160700	18748785	2095	2095	2095	2095	0
319	20240222	160600	18748785	2095	2095	2095	2095	0
320	20240222	160500	18748785	2095	2095	2095	2095	0
321	20240222	160400	18748785	2095	2095	2095	2095	0
322	20240222	160300	18748785	2095	2095	2095	2095	0
323	20240222	160200	18748785	2095	2095	2095	2095	0
324	20240222	160100	18748785	2095	2095	2095	2095	0
325	20240222	160000	18748785	2095	2095	2095	2095	0
326	20240222	155900	18748785	2095	2095	2095	2095	0
327	20240222	155800	18748785	2095	2095	2095	2095	0
328	20240222	155700	18748785	2095	2095	2095	2095	0
329	20240222	155600	18748785	2095	2095	2095	2095	0
330	20240222	155500	18748785	2095	2095	2095	2095	0
331	20240222	155400	18748785	2095	2095	2095	2095	0
332	20240222	155300	18748785	2095	2095	2095	2095	18
333	20240222	155200	18748785	2095	2095	2095	2095	0
334	20240222	155100	18748785	2095	2095	2095	2095	0
335	20240222	155000	18748785	2095	2095	2095	2095	0
336	20240222	154900	18748785	2095	2095	2095	2095	0
337	20240222	154800	18748785	2095	2095	2095	2095	0
338	20240222	154700	18748785	2095	2095	2095	2095	0
339	20240222	154600	18748785	2095	2095	2095	2095	0
340	20240222	154500	18748785	2095	2095	2095	2095	0
341	20240222	154400	18748785	2095	2095	2095	2095	0
342	20240222	154300	18748785	2095	2095	2095	2095	0
343	20240222	154200	18748785	2095	2095	2095	2095	0
344	20240222	154100	18748785	2095	2095	2095	2095	0
345	20240222	154000	18748785	2095	2095	2095	2095	0
346	20240222	153900	18748785	2095	2095	2095	2095	0
347	20240222	153800	18748785	2095	2095	2095	2095	0
348	20240222	153700	18748785	2095	2095	2095	2095	0
349	20240222	153600	18748785	2095	2095	2095	2095	0
350	20240222	153500	18748785	2095	2095	2095	2095	0
351	20240222	153400	18748785	2095	2095	2095	2095	0
352	20240222	153300	18748785	2095	2095	2095	2095	0
353	20240222	153200	18748785	2095	2095	2095	2095	0
354	20240222	153100	18748785	2095	2095	2095	2095	0
355	20240222	153000	18748785	2095	2095	2095	2095	0
356	20240222	152900	18748785	2095	2095	2095	2095	0
357	20240222	152800	18748785	2095	2095	2095	2095	0
358	20240222	152700	18748785	2095	2095	2095	2095	0
359	20240222	152600	18748785	2095	2095	2095	2095	0
360	20240222	152500	18748785	2095	2095	2095	2095	0
361	20240222	152400	18748785	2095	2095	2095	2095	0
362	20240222	152300	18748785	2095	2095	2095	2095	0
363	20240222	152200	18748785	2095	2095	2095	2095	0
364	20240222	152100	18748785	2095	2095	2095	2095	0
365	20240222	152000	18748785	2095	2095	2095	2095	0
366	20240222	151900	18748785	2095	2095	2095	2095	0
367	20240222	151800	18748785	2095	2095	2095	2095	0
368	20240222	151700	18748785	2095	2095	2095	2095	0
369	20240222	151600	18748785	2095	2095	2095	2095	0
370	20240222	151500	18748785	2095	2095	2095	2095	0
371	20240222	151400	18748785	2095	2095	2095	2095	0
372	20240222	151300	18748785	2095	2095	2095	2095	0
373	20240222	151200	18748785	2095	2095	2095	2095	0
374	20240222	151100	18748785	2095	2095	2095	2095	0
375	20240222	151000	18748785	2095	2095	2095	2095	0
376	20240222	150900	18748785	2095	2095	2095	2095	0
377	20240222	150800	18748785	2095	2095	2095	2095	0
378	20240222	150700	18748785	2095	2095	2095	2095	0
379	20240222	150600	18748785	2095	2095	2095	2095	0
380	20240222	150500	18748785	2095	2095	2095	2095	0
381	20240222	150400	18748785	2095	2095	2095	2095	18
382	20240222	150300	18711075	2085	2085	2085	2085	0
383	20240222	150200	18711075	2085	2085	2085	2085	0
384	20240222	150100	18711075	2085	2085	2085	2085	0
385	20240222	150000	18711075	2085	2085	2085	2085	6
386	20240222	145900	18698565	2085	2085	2085	2085	20
387	20240222	145800	18656865	2085	2085	2085	2085	0
388	20240222	145700	18656865	2085	2085	2085	2085	18
389	20240222	145600	18619335	2085	2085	2085	2085	6
390	20240222	145500	18606825	2085	2085	2085	2085	0
391	20240222	145400	18606825	2085	2085	2085	2085	6
392	20240222	145300	18594315	2085	2085	2085	2085	0
393	20240222	145200	18594315	2085	2085	2085	2085	4
394	20240222	145100	18585975	2085	2085	2085	2085	18
395	20240222	145000	18548445	2085	2085	2085	2085	0
396	20240222	144900	18548445	2085	2085	2085	2085	0
397	20240222	144800	18548445	2085	2085	2085	2085	6
398	20240222	144700	18535935	2080	2080	2080	2080	0
399	20240222	144600	18535935	2080	2090	2090	2080	2275
400	20240222	144500	13797340	2090	2090	2090	2090	22
401	20240222	144400	13751360	2090	2090	2090	2090	0
402	20240222	144300	13751360	2090	2090	2090	2090	0
403	20240222	144200	13751360	2090	2090	2090	2090	6
404	20240222	144100	13738820	2090	2090	2090	2090	5
405	20240222	144000	13728370	2090	2090	2090	2090	0
406	20240222	143900	13728370	2090	2090	2090	2090	12
407	20240222	143800	13703290	2090	2090	2090	2090	5
408	20240222	143700	13692840	2090	2090	2090	2090	4
409	20240222	143600	13684480	2085	2085	2085	2085	12
410	20240222	143500	13659460	2085	2085	2085	2085	0
411	20240222	143400	13659460	2085	2085	2085	2085	6
412	20240222	143300	13646950	2085	2085	2085	2085	18
413	20240222	143200	13609420	2085	2085	2085	2085	0
414	20240222	143100	13609420	2085	2085	2085	2085	4
415	20240222	143000	13601080	2085	2085	2085	2085	9
416	20240222	142900	13582315	2085	2085	2085	2085	0
417	20240222	142800	13582315	2085	2085	2085	2085	0
418	20240222	142700	13582315	2085	2085	2085	2085	24
419	20240222	142600	13532275	2085	2085	2085	2085	0
420	20240222	142500	13532275	2085	2085	2085	2085	6
421	20240222	142400	13519765	2085	2085	2085	2085	0
422	20240222	142300	13519765	2085	2085	2085	2085	0
423	20240222	142200	13519765	2085	2090	2090	2085	4566
424	20240222	142100	3989995	2090	2090	2090	2090	0
425	20240222	142000	3989995	2090	2090	2090	2090	6
426	20240222	141900	3977455	2090	2090	2090	2090	9
427	20240222	141800	3958645	2090	2090	2090	2090	0
428	20240222	141700	3958645	2090	2090	2090	2090	4
429	20240222	141600	3950285	2090	2090	2090	2090	15
430	20240222	141500	3918935	2090	2090	2090	2090	0
431	20240222	141400	3918935	2090	2090	2090	2090	0
432	20240222	141300	3918935	2090	2090	2090	2090	15
433	20240222	141200	3887585	2090	2090	2090	2090	0
434	20240222	141100	3887585	2090	2090	2090	2090	0
435	20240222	141000	3887585	2090	2090	2090	2090	12
436	20240222	140900	3862505	2090	2095	2095	2090	14
437	20240222	140800	3833195	2090	2090	2090	2090	0
438	20240222	140700	3833195	2090	2090	2090	2090	12
439	20240222	140600	3808115	2090	2090	2090	2090	6
440	20240222	140500	3795575	2090	2090	2090	2090	0
441	20240222	140400	3795575	2090	2090	2090	2090	18
442	20240222	140300	3757955	2090	2090	2090	2090	0
443	20240222	140200	3757955	2090	2090	2090	2090	4
444	20240222	140100	3749595	2090	2090	2090	2090	9
445	20240222	140000	3730785	2090	2090	2090	2090	0
446	20240222	135900	3730785	2090	2090	2090	2090	6
447	20240222	135800	3718245	2090	2090	2090	2090	15
448	20240222	135700	3686895	2090	2090	2090	2090	0
449	20240222	135600	3686895	2090	2090	2090	2090	0
450	20240222	135500	3686895	2090	2090	2090	2090	13
451	20240222	135400	3659725	2090	2090	2090	2090	0
452	20240222	135300	3659725	2090	2090	2090	2090	18
453	20240222	135200	3622105	2090	2090	2090	2090	6
454	20240222	135100	3609565	2090	2090	2090	2090	0
455	20240222	135000	3609565	2090	2090	2090	2090	6
456	20240222	134900	3597025	2090	2090	2090	2090	0
457	20240222	134800	3597025	2090	2090	2090	2090	4
458	20240222	134700	3588665	2090	2090	2090	2090	12
459	20240222	134600	3563585	2090	2090	2090	2090	0
460	20240222	134500	3563585	2090	2090	2090	2090	5
461	20240222	134400	3553135	2090	2090	2090	2090	12
462	20240222	134300	3528055	2090	2090	2090	2090	0
463	20240222	134200	3528055	2090	2090	2090	2090	0
464	20240222	134100	3528055	2090	2090	2090	2090	20
465	20240222	134000	3486255	2090	2090	2090	2090	0
466	20240222	133900	3486255	2090	2090	2090	2090	0
467	20240222	133800	3486255	2090	2090	2090	2090	9
468	20240222	133700	3467445	2090	2090	2090	2090	6
469	20240222	133600	3454905	2090	2090	2090	2090	0
470	20240222	133500	3454905	2090	2090	2090	2090	12
471	20240222	133400	3429825	2090	2090	2090	2090	4
472	20240222	133300	3421465	2090	2090	2090	2090	0
473	20240222	133200	3421465	2090	2090	2090	2090	15
474	20240222	133100	3390115	2090	2090	2090	2090	0
475	20240222	133000	3390115	2090	2090	2090	2090	6
476	20240222	132900	3377575	2090	2090	2090	2090	18
477	20240222	132800	3339955	2090	2090	2090	2090	0
478	20240222	132700	3339955	2090	2090	2090	2090	4
479	20240222	132600	3331595	2090	2090	2090	2090	6
480	20240222	132500	3319055	2090	2090	2090	2090	0
481	20240222	132400	3319055	2090	2090	2090	2090	0
482	20240222	132300	3319055	2090	2090	2090	2090	20
483	20240222	132200	3277255	2090	2090	2090	2090	0
484	20240222	132100	3277255	2090	2090	2090	2090	0
485	20240222	132000	3277255	2090	2090	2090	2090	14
486	20240222	131900	3247995	2090	2090	2090	2090	0
487	20240222	131800	3247995	2090	2090	2090	2090	12
488	20240222	131700	3222915	2090	2090	2090	2090	0
489	20240222	131600	3222915	2090	2090	2090	2090	6
490	20240222	131500	3210375	2090	2090	2090	2090	12
491	20240222	131400	3185295	2090	2090	2090	2090	0
492	20240222	131300	3185295	2090	2090	2090	2090	4
493	20240222	131200	3176935	2090	2090	2090	2090	18
494	20240222	131100	3139315	2090	2090	2090	2090	0
495	20240222	131000	3139315	2090	2090	2090	2090	0
496	20240222	130900	3139315	2090	2090	2090	2090	11
497	20240222	130800	3116325	2090	2090	2090	2090	0
498	20240222	130700	3116325	2090	2090	2090	2090	0
499	20240222	130600	3116325	2090	2090	2090	2090	12
500	20240222	130500	3091245	2090	2090	2090	2090	5
501	20240222	130400	3080795	2090	2090	2090	2090	0
502	20240222	130300	3080795	2090	2090	2090	2090	15
503	20240222	130200	3049445	2090	2090	2090	2090	6
504	20240222	130100	3036905	2090	2090	2090	2090	0
505	20240222	130000	3036905	2090	2090	2090	2090	18
506	20240222	125900	2999285	2090	2090	2090	2090	0
507	20240222	125800	2999285	2090	2090	2090	2090	4
508	20240222	125700	2990925	2090	2090	2090	2090	6
509	20240222	125600	2978385	2090	2090	2090	2090	0
510	20240222	125500	2978385	2090	2090	2090	2090	5
511	20240222	125400	2967935	2090	2090	2090	2090	15
512	20240222	125300	2936585	2090	2090	2090	2090	0
513	20240222	125200	2936585	2090	2090	2090	2090	0
514	20240222	125100	2936585	2090	2090	2090	2090	14
515	20240222	125000	2907325	2090	2090	2090	2090	0
516	20240222	124900	2907325	2090	2090	2090	2090	15
517	20240222	124800	2875975	2090	2090	2090	2090	21
518	20240222	124700	2832085	2090	2090	2090	2090	0
519	20240222	124600	2832085	2090	2090	2090	2090	9
520	20240222	124500	2813275	2090	2090	2090	2090	0
521	20240222	124400	2813275	2090	2090	2090	2090	4
522	20240222	124300	2804915	2090	2090	2090	2090	18
523	20240222	124200	2767295	2090	2090	2090	2090	0
524	20240222	124100	2767295	2090	2090	2090	2090	5
525	20240222	124000	2756845	2090	2090	2090	2090	6
526	20240222	123900	2744305	2090	2090	2090	2090	0
527	20240222	123800	2744305	2090	2090	2090	2090	0
528	20240222	123700	2744305	2090	2090	2090	2090	23
529	20240222	123600	2696235	2090	2090	2090	2090	0
530	20240222	123500	2696235	2090	2090	2090	2090	0
531	20240222	123400	2696235	2090	2090	2090	2090	9
532	20240222	123300	2677425	2090	2090	2090	2090	6
533	20240222	123200	2664885	2090	2090	2090	2090	0
534	20240222	123100	2664885	2090	2090	2090	2090	15
535	20240222	123000	2633535	2090	2090	2090	2090	4
536	20240222	122900	2625175	2090	2090	2090	2090	0
537	20240222	122800	2625175	2090	2090	2090	2090	9
538	20240222	122700	2606365	2090	2090	2090	2090	0
539	20240222	122600	2606365	2090	2090	2090	2090	5
540	20240222	122500	2595915	2090	2090	2090	2090	18
541	20240222	122400	2558295	2090	2090	2090	2090	0
542	20240222	122300	2558295	2090	2090	2090	2090	5
543	20240222	122200	2547845	2090	2090	2090	2090	6
544	20240222	122100	2535305	2090	2090	2090	2090	0
545	20240222	122000	2535305	2090	2090	2090	2090	0
546	20240222	121900	2535305	2090	2090	2090	2090	21
547	20240222	121800	2491415	2090	2090	2090	2090	0
548	20240222	121700	2491415	2090	2090	2090	2090	0
549	20240222	121600	2491415	2090	2090	2090	2090	13
550	20240222	121500	2464245	2090	2090	2090	2090	0
551	20240222	121400	2464245	2090	2090	2090	2090	0
552	20240222	121300	2464245	2090	2090	2090	2090	15
553	20240222	121200	2432895	2090	2090	2090	2090	5
554	20240222	121100	2422445	2090	2090	2090	2090	9
555	20240222	121000	2403635	2090	2090	2090	2090	0
556	20240222	120900	2403635	2090	2090	2090	2090	5
557	20240222	120800	2393185	2090	2090	2090	2090	18
558	20240222	120700	2355565	2090	2090	2090	2090	0
559	20240222	120600	2355565	2090	2090	2090	2090	0
560	20240222	120500	2355565	2090	2090	2090	2090	12
561	20240222	120400	2330485	2090	2090	2090	2090	0
562	20240222	120300	2330485	2090	2090	2090	2090	0
563	20240222	120200	2330485	2090	2090	2090	2090	18
564	20240222	120100	2292865	2090	2090	2090	2090	4
565	20240222	120000	2284505	2090	2090	2090	2090	0
566	20240222	115900	2284505	2090	2090	2090	2090	9
567	20240222	115800	2265695	2090	2090	2090	2090	5
568	20240222	115700	2255245	2090	2090	2090	2090	0
569	20240222	115600	2255245	2090	2090	2090	2090	12
570	20240222	115500	2230165	2090	2090	2090	2090	0
571	20240222	115400	2230165	2090	2090	2090	2090	5
572	20240222	115300	2219715	2090	2090	2090	2090	12
573	20240222	115200	2194635	2090	2090	2090	2090	0
574	20240222	115100	2194635	2090	2090	2090	2090	6
575	20240222	115000	2182095	2090	2090	2090	2090	15
576	20240222	114900	2150745	2090	2090	2090	2090	0
577	20240222	114800	2150745	2090	2090	2090	2090	0
578	20240222	114700	2150745	2090	2090	2090	2090	13
579	20240222	114600	2123575	2090	2090	2090	2090	0
580	20240222	114500	2123575	2090	2090	2090	2090	0
581	20240222	114400	2123575	2090	2090	2090	2090	17
582	20240222	114300	2088045	2090	2090	2090	2090	0
583	20240222	114200	2088045	2090	2090	2090	2090	0
584	20240222	114100	2088045	2090	2090	2090	2090	12
585	20240222	114000	2062965	2090	2090	2090	2090	5
586	20240222	113900	2052515	2090	2090	2090	2090	15
587	20240222	113800	2021165	2090	2090	2090	2090	0
588	20240222	113700	2021165	2090	2090	2090	2090	6
589	20240222	113600	2008625	2090	2090	2090	2090	9
590	20240222	113500	1989815	2090	2090	2090	2090	0
591	20240222	113400	1989815	2090	2090	2090	2090	0
592	20240222	113300	1989815	2090	2090	2090	2090	19
593	20240222	113200	1950105	2090	2090	2090	2090	0
594	20240222	113100	1950105	2090	2090	2090	2090	0
595	20240222	113000	1950105	2090	2090	2090	2090	12
596	20240222	112900	1925025	2095	2095	2095	2095	2
597	20240222	112800	1920835	2095	2095	2095	2095	19
598	20240222	112700	1881030	2090	2090	2090	2090	18
599	20240222	112600	1843410	2090	2090	2090	2090	4
600	20240222	112500	1835050	2090	2090	2090	2090	0
601	20240222	112400	1835050	2090	2090	2090	2090	6
602	20240222	112300	1822510	2090	2090	2090	2090	0
603	20240222	112200	1822510	2090	2090	2090	2090	6
604	20240222	112100	1809970	2090	2090	2090	2090	12
605	20240222	112000	1784890	2090	2090	2090	2090	0
606	20240222	111900	1784890	2090	2090	2090	2090	4
607	20240222	111800	1776530	2090	2090	2090	2090	12
608	20240222	111700	1751450	2090	2090	2090	2090	0
609	20240222	111600	1751450	2090	2090	2090	2090	0
610	20240222	111500	1751450	2090	2090	2090	2090	21
611	20240222	111400	1707560	2090	2090	2090	2090	0
612	20240222	111300	1707560	2090	2090	2090	2090	0
613	20240222	111200	1707560	2090	2090	2090	2090	13
614	20240222	111100	1680390	2090	2090	2090	2090	0
615	20240222	111000	1680390	2090	2090	2090	2090	0
616	20240222	110900	1680390	2090	2090	2090	2090	12
617	20240222	110800	1655310	2090	2090	2090	2090	5
618	20240222	110700	1644860	2090	2090	2090	2090	12
619	20240222	110600	1619780	2090	2090	2090	2090	0
620	20240222	110500	1619780	2090	2090	2090	2090	5
621	20240222	110400	1609330	2090	2090	2090	2090	21
622	20240222	110300	1565440	2090	2090	2090	2090	0
623	20240222	110200	1565440	2090	2090	2090	2090	0
624	20240222	110100	1565440	2090	2090	2090	2090	12
625	20240222	110000	1540360	2090	2090	2090	2090	0
626	20240222	105900	1540360	2090	2090	2090	2090	0
627	20240222	105800	1540360	2090	2090	2090	2090	15
628	20240222	105700	1509010	2090	2090	2090	2090	4
629	20240222	105600	1500650	2090	2090	2090	2090	0
630	20240222	105500	1500650	2090	2090	2090	2090	9
631	20240222	105400	1481840	2090	2090	2090	2090	5
632	20240222	105300	1471390	2090	2090	2090	2090	0
633	20240222	105200	1471390	2090	2090	2090	2090	15
634	20240222	105100	1440040	2090	2090	2090	2090	0
635	20240222	105000	1440040	2090	2090	2090	2090	5
636	20240222	104900	1429590	2090	2090	2090	2090	9
637	20240222	104800	1410780	2090	2090	2090	2090	0
638	20240222	104700	1410780	2090	2090	2090	2090	6
639	20240222	104600	1398240	2090	2090	2090	2090	18
640	20240222	104500	1360620	2090	2090	2090	2090	0
641	20240222	104400	1360620	2090	2090	2090	2090	0
642	20240222	104300	1360620	2090	2090	2090	2090	10
643	20240222	104200	1339720	2090	2090	2090	2090	0
644	20240222	104100	1339720	2090	2090	2090	2090	0
645	20240222	104000	1339720	2090	2090	2090	2090	17
646	20240222	103900	1304190	2090	2090	2090	2090	0
647	20240222	103800	1304190	2090	2090	2090	2090	0
648	20240222	103700	1304190	2090	2090	2090	2090	12
649	20240222	103600	1279110	2090	2090	2090	2090	5
650	20240222	103500	1268660	2090	2090	2090	2090	0
651	20240222	103400	1268660	2090	2090	2090	2090	18
652	20240222	103300	1231040	2090	2090	2090	2090	6
653	20240222	103200	1218500	2090	2090	2090	2090	9
654	20240222	103100	1199690	2090	2090	2090	2090	0
655	20240222	103000	1199690	2090	2090	2090	2090	0
656	20240222	102900	1199690	2090	2090	2090	2090	16
657	20240222	102800	1166250	2090	2090	2090	2090	0
658	20240222	102700	1166250	2090	2090	2090	2090	0
659	20240222	102600	1166250	2090	2090	2090	2090	12
660	20240222	102500	1141170	2090	2090	2090	2090	5
661	20240222	102400	1130720	2090	2090	2090	2090	0
662	20240222	102300	1130720	2090	2090	2090	2090	15
663	20240222	102200	1099370	2090	2090	2090	2090	5
664	20240222	102100	1088920	2090	2090	2090	2090	0
665	20240222	102000	1088920	2090	2090	2090	2090	9
666	20240222	101900	1070110	2090	2090	2090	2090	0
667	20240222	101800	1070110	2090	2090	2090	2090	6
668	20240222	101700	1057570	2090	2090	2090	2090	12
669	20240222	101600	1032490	2090	2090	2090	2090	0
670	20240222	101500	1032490	2090	2090	2090	2090	4
671	20240222	101400	1024130	2090	2090	2090	2090	12
672	20240222	101300	999050	2090	2090	2090	2090	0
673	20240222	101200	999050	2090	2090	2090	2090	0
674	20240222	101100	999050	2090	2090	2090	2090	23
675	20240222	101000	950980	2090	2090	2090	2090	0
676	20240222	100900	950980	2090	2090	2090	2090	0
677	20240222	100800	950980	2090	2090	2090	2090	11
678	20240222	100700	927990	2090	2090	2090	2090	0
679	20240222	100600	927990	2090	2090	2090	2090	0
680	20240222	100500	927990	2090	2090	2090	2090	18
681	20240222	100400	890370	2090	2090	2090	2090	6
682	20240222	100300	877830	2095	2095	2095	2095	5
683	20240222	100200	867355	2090	2090	2090	2090	9
684	20240222	100100	848545	2090	2090	2090	2090	0
685	20240222	100000	848545	2090	2090	2090	2090	22
686	20240222	095900	802565	2090	2090	2090	2090	0
687	20240222	095800	802565	2090	2090	2090	2090	0
688	20240222	095700	802565	2090	2090	2090	2090	11
689	20240222	095600	779575	2090	2090	2090	2090	0
690	20240222	095500	779575	2090	2090	2090	2090	0
691	20240222	095400	779575	2090	2090	2090	2090	15
692	20240222	095300	748225	2090	2090	2090	2090	5
693	20240222	095200	737775	2090	2090	2090	2090	0
694	20240222	095100	737775	2090	2090	2090	2090	9
695	20240222	095000	718965	2090	2090	2090	2090	6
696	20240222	094900	706425	2090	2090	2090	2090	0
697	20240222	094800	706425	2090	2090	2090	2090	12
698	20240222	094700	681345	2090	2090	2090	2090	0
699	20240222	094600	681345	2090	2090	2090	2090	4
700	20240222	094500	672985	2090	2090	2090	2090	12
701	20240222	094400	647905	2090	2090	2090	2090	0
702	20240222	094300	647905	2090	2090	2090	2090	5
703	20240222	094200	637455	2090	2090	2090	2090	18
704	20240222	094100	599835	2090	2090	2090	2090	0
705	20240222	094000	599835	2090	2090	2090	2090	0
706	20240222	093900	599835	2090	2090	2090	2090	11
707	20240222	093800	576845	2095	2095	2095	2095	1
708	20240222	093700	574750	2090	2090	2090	2090	0
709	20240222	093600	574750	2090	2090	2090	2090	24
710	20240222	093500	524590	2090	2090	2090	2090	0
711	20240222	093400	524590	2090	2090	2090	2090	0
712	20240222	093300	524590	2090	2090	2090	2090	9
713	20240222	093200	505780	2090	2090	2090	2090	4
714	20240222	093100	497420	2090	2090	2090	2090	0
715	20240222	093000	497420	2090	2090	2090	2090	12
716	20240222	092900	472340	2090	2090	2090	2090	0
717	20240222	092800	472340	2090	2090	2090	2090	6
718	20240222	092700	459800	2090	2090	2090	2090	12
719	20240222	092600	434720	2090	2090	2090	2090	100
720	20240222	092500	225720	2090	2090	2090	2090	19
721	20240222	092400	186010	2090	2090	2090	2090	0
722	20240222	092300	186010	2090	2090	2090	2090	0
723	20240222	092200	186010	2090	2090	2090	2090	9
724	20240222	092100	167200	2090	2090	2090	2090	6
725	20240222	092000	154660	2090	2090	2090	2090	0
726	20240222	091900	154660	2090	2090	2090	2090	18
727	20240222	091800	117040	2090	2090	2090	2090	4
728	20240222	091700	108680	2090	2090	2090	2090	0
729	20240222	091600	108680	2090	2090	2090	2090	6
730	20240222	091500	96140	2090	2090	2090	2090	0
731	20240222	091400	96140	2090	2090	2090	2090	5
732	20240222	091300	85690	2090	2090	2090	2090	15
733	20240222	091200	54340	2090	2090	2090	2090	0
734	20240222	091100	54340	2090	2090	2090	2090	5
735	20240222	091000	43890	2090	2090	2090	2090	9
736	20240222	090900	25080	2090	2090	2090	2090	0
737	20240222	090800	25080	2090	2090	2090	2090	0
738	20240222	090700	25080	2090	2090	2090	2090	12
739	20240222	090600	0	2095	2095	2095	2095	0
740	20240222	090500	0	2095	2095	2095	2095	0
741	20240222	090400	0	2095	2095	2095	2095	0
742	20240222	090300	0	2095	2095	2095	2095	0
743	20240222	090200	0	2095	2095	2095	2095	0
744	20240222	090100	0	2095	2095	2095	2095	0
745	20240222	090000	0	2095	2095	2095	2095	0