KissMeData/448730/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	211700	33189970	5030	5030	5030	5030	1015
3	20240221	211600	33189970	5030	5030	5030	5030	0
4	20240221	211500	33189970	5030	5030	5030	5030	0
5	20240221	211400	33189970	5030	5030	5030	5030	0
6	20240221	211300	33189970	5030	5030	5030	5030	0
7	20240221	211200	33189970	5030	5030	5030	5030	0
8	20240221	211100	33189970	5030	5030	5030	5030	0
9	20240221	211000	33189970	5030	5030	5030	5030	0
10	20240221	210900	33189970	5030	5030	5030	5030	0
11	20240221	210800	33189970	5030	5030	5030	5030	0
12	20240221	210700	33189970	5030	5030	5030	5030	0
13	20240221	210600	33189970	5030	5030	5030	5030	0
14	20240221	210500	33189970	5030	5030	5030	5030	0
15	20240221	210400	33189970	5030	5030	5030	5030	0
16	20240221	210300	33189970	5030	5030	5030	5030	0
17	20240221	210200	33189970	5030	5030	5030	5030	0
18	20240221	210100	33189970	5030	5030	5030	5030	0
19	20240221	210000	33189970	5030	5030	5030	5030	0
20	20240221	205900	33189970	5030	5030	5030	5030	0
21	20240221	205800	33189970	5030	5030	5030	5030	0
22	20240221	205700	33189970	5030	5030	5030	5030	0
23	20240221	205600	33189970	5030	5030	5030	5030	0
24	20240221	205500	33189970	5030	5030	5030	5030	0
25	20240221	205400	33189970	5030	5030	5030	5030	0
26	20240221	205300	33189970	5030	5030	5030	5030	0
27	20240221	205200	33189970	5030	5030	5030	5030	0
28	20240221	205100	33189970	5030	5030	5030	5030	0
29	20240221	205000	33189970	5030	5030	5030	5030	0
30	20240221	204900	33189970	5030	5030	5030	5030	0
31	20240221	204800	33189970	5030	5030	5030	5030	0
32	20240221	204700	33189970	5030	5030	5030	5030	1015
33	20240221	204600	33189970	5030	5030	5030	5030	0
34	20240221	204500	33189970	5030	5030	5030	5030	0
35	20240221	204400	33189970	5030	5030	5030	5030	0
36	20240221	204300	33189970	5030	5030	5030	5030	0
37	20240221	204200	33189970	5030	5030	5030	5030	0
38	20240221	204100	33189970	5030	5030	5030	5030	0
39	20240221	204000	33189970	5030	5030	5030	5030	0
40	20240221	203900	33189970	5030	5030	5030	5030	0
41	20240221	203800	33189970	5030	5030	5030	5030	0
42	20240221	203700	33189970	5030	5030	5030	5030	0
43	20240221	203600	33189970	5030	5030	5030	5030	0
44	20240221	203500	33189970	5030	5030	5030	5030	0
45	20240221	203400	33189970	5030	5030	5030	5030	0
46	20240221	203300	33189970	5030	5030	5030	5030	0
47	20240221	203200	33189970	5030	5030	5030	5030	0
48	20240221	203100	33189970	5030	5030	5030	5030	0
49	20240221	203000	33189970	5030	5030	5030	5030	0
50	20240221	202900	33189970	5030	5030	5030	5030	0
51	20240221	202800	33189970	5030	5030	5030	5030	0
52	20240221	202700	33189970	5030	5030	5030	5030	0
53	20240221	202600	33189970	5030	5030	5030	5030	0
54	20240221	202500	33189970	5030	5030	5030	5030	0
55	20240221	202400	33189970	5030	5030	5030	5030	0
56	20240221	202300	33189970	5030	5030	5030	5030	0
57	20240221	202200	33189970	5030	5030	5030	5030	0
58	20240221	202100	33189970	5030	5030	5030	5030	0
59	20240221	202000	33189970	5030	5030	5030	5030	0
60	20240221	201900	33189970	5030	5030	5030	5030	0
61	20240221	201800	33189970	5030	5030	5030	5030	0
62	20240221	201700	33189970	5030	5030	5030	5030	1015
63	20240221	201600	33189970	5030	5030	5030	5030	0
64	20240221	201500	33189970	5030	5030	5030	5030	0
65	20240221	201400	33189970	5030	5030	5030	5030	0
66	20240221	201300	33189970	5030	5030	5030	5030	0
67	20240221	201200	33189970	5030	5030	5030	5030	0
68	20240221	201100	33189970	5030	5030	5030	5030	0
69	20240221	201000	33189970	5030	5030	5030	5030	0
70	20240221	200900	33189970	5030	5030	5030	5030	0
71	20240221	200800	33189970	5030	5030	5030	5030	0
72	20240221	200700	33189970	5030	5030	5030	5030	0
73	20240221	200600	33189970	5030	5030	5030	5030	0
74	20240221	200500	33189970	5030	5030	5030	5030	0
75	20240221	200400	33189970	5030	5030	5030	5030	0
76	20240221	200300	33189970	5030	5030	5030	5030	0
77	20240221	200200	33189970	5030	5030	5030	5030	0
78	20240221	200100	33189970	5030	5030	5030	5030	0
79	20240221	200000	33189970	5030	5030	5030	5030	0
80	20240221	195900	33189970	5030	5030	5030	5030	0
81	20240221	195800	33189970	5030	5030	5030	5030	0
82	20240221	195700	33189970	5030	5030	5030	5030	0
83	20240221	195600	33189970	5030	5030	5030	5030	0
84	20240221	195500	33189970	5030	5030	5030	5030	0
85	20240221	195400	33189970	5030	5030	5030	5030	0
86	20240221	195300	33189970	5030	5030	5030	5030	0
87	20240221	195200	33189970	5030	5030	5030	5030	0
88	20240221	195100	33189970	5030	5030	5030	5030	0
89	20240221	195000	33189970	5030	5030	5030	5030	0
90	20240221	194900	33189970	5030	5030	5030	5030	0
91	20240221	194800	33189970	5030	5030	5030	5030	0
92	20240221	194700	33189970	5030	5030	5030	5030	1015
93	20240221	194600	33189970	5030	5030	5030	5030	0
94	20240221	194500	33189970	5030	5030	5030	5030	0
95	20240221	194400	33189970	5030	5030	5030	5030	0
96	20240221	194300	33189970	5030	5030	5030	5030	0
97	20240221	194200	33189970	5030	5030	5030	5030	0
98	20240221	194100	33189970	5030	5030	5030	5030	0
99	20240221	194000	33189970	5030	5030	5030	5030	0
100	20240221	193900	33189970	5030	5030	5030	5030	0
101	20240221	193800	33189970	5030	5030	5030	5030	0
102	20240221	193700	33189970	5030	5030	5030	5030	0
103	20240221	193600	33189970	5030	5030	5030	5030	0
104	20240221	193500	33189970	5030	5030	5030	5030	0
105	20240221	193400	33189970	5030	5030	5030	5030	0
106	20240221	193300	33189970	5030	5030	5030	5030	0
107	20240221	193200	33189970	5030	5030	5030	5030	0
108	20240221	193100	33189970	5030	5030	5030	5030	0
109	20240221	193000	33189970	5030	5030	5030	5030	0
110	20240221	192900	33189970	5030	5030	5030	5030	0
111	20240221	192800	33189970	5030	5030	5030	5030	0
112	20240221	192700	33189970	5030	5030	5030	5030	0
113	20240221	192600	33189970	5030	5030	5030	5030	0
114	20240221	192500	33189970	5030	5030	5030	5030	0
115	20240221	192400	33189970	5030	5030	5030	5030	0
116	20240221	192300	33189970	5030	5030	5030	5030	0
117	20240221	192200	33189970	5030	5030	5030	5030	0
118	20240221	192100	33189970	5030	5030	5030	5030	0
119	20240221	192000	33189970	5030	5030	5030	5030	0
120	20240221	191900	33189970	5030	5030	5030	5030	0
121	20240221	191800	33189970	5030	5030	5030	5030	0
122	20240221	191700	33189970	5030	5030	5030	5030	1015
123	20240221	191600	33189970	5030	5030	5030	5030	0
124	20240221	191500	33189970	5030	5030	5030	5030	0
125	20240221	191400	33189970	5030	5030	5030	5030	0
126	20240221	191300	33189970	5030	5030	5030	5030	0
127	20240221	191200	33189970	5030	5030	5030	5030	0
128	20240221	191100	33189970	5030	5030	5030	5030	0
129	20240221	191000	33189970	5030	5030	5030	5030	0
130	20240221	190900	33189970	5030	5030	5030	5030	0
131	20240221	190800	33189970	5030	5030	5030	5030	0
132	20240221	190700	33189970	5030	5030	5030	5030	0
133	20240221	190600	33189970	5030	5030	5030	5030	0
134	20240221	190500	33189970	5030	5030	5030	5030	0
135	20240221	190400	33189970	5030	5030	5030	5030	0
136	20240221	190300	33189970	5030	5030	5030	5030	0
137	20240221	190200	33189970	5030	5030	5030	5030	0
138	20240221	190100	33189970	5030	5030	5030	5030	0
139	20240221	190000	33189970	5030	5030	5030	5030	0
140	20240221	185900	33189970	5030	5030	5030	5030	0
141	20240221	185800	33189970	5030	5030	5030	5030	0
142	20240221	185700	33189970	5030	5030	5030	5030	0
143	20240221	185600	33189970	5030	5030	5030	5030	0
144	20240221	185500	33189970	5030	5030	5030	5030	0
145	20240221	185400	33189970	5030	5030	5030	5030	0
146	20240221	185300	33189970	5030	5030	5030	5030	0
147	20240221	185200	33189970	5030	5030	5030	5030	0
148	20240221	185100	33189970	5030	5030	5030	5030	0
149	20240221	185000	33189970	5030	5030	5030	5030	0
150	20240221	184900	33189970	5030	5030	5030	5030	0
151	20240221	184800	33189970	5030	5030	5030	5030	0
152	20240221	184700	33189970	5030	5030	5030	5030	1015
153	20240221	184600	33189970	5030	5030	5030	5030	0
154	20240221	184500	33189970	5030	5030	5030	5030	0
155	20240221	184400	33189970	5030	5030	5030	5030	0
156	20240221	184300	33189970	5030	5030	5030	5030	0
157	20240221	184200	33189970	5030	5030	5030	5030	0
158	20240221	184100	33189970	5030	5030	5030	5030	0
159	20240221	184000	33189970	5030	5030	5030	5030	0
160	20240221	183900	33189970	5030	5030	5030	5030	0
161	20240221	183800	33189970	5030	5030	5030	5030	0
162	20240221	183700	33189970	5030	5030	5030	5030	0
163	20240221	183600	33189970	5030	5030	5030	5030	0
164	20240221	183500	33189970	5030	5030	5030	5030	0
165	20240221	183400	33189970	5030	5030	5030	5030	0
166	20240221	183300	33189970	5030	5030	5030	5030	0
167	20240221	183200	33189970	5030	5030	5030	5030	0
168	20240221	183100	33189970	5030	5030	5030	5030	0
169	20240221	183000	33189970	5030	5030	5030	5030	0
170	20240221	182900	33189970	5030	5030	5030	5030	0
171	20240221	182800	33189970	5030	5030	5030	5030	0
172	20240221	182700	33189970	5030	5030	5030	5030	0
173	20240221	182600	33189970	5030	5030	5030	5030	0
174	20240221	182500	33189970	5030	5030	5030	5030	0
175	20240221	182400	33189970	5030	5030	5030	5030	0
176	20240221	182300	33189970	5030	5030	5030	5030	0
177	20240221	182200	33189970	5030	5030	5030	5030	0
178	20240221	182100	33189970	5030	5030	5030	5030	0
179	20240221	182000	33189970	5030	5030	5030	5030	0
180	20240221	181900	33189970	5030	5030	5030	5030	0
181	20240221	181800	33189970	5030	5030	5030	5030	0
182	20240221	181700	33189970	5030	5030	5030	5030	1015
183	20240221	181600	33189970	5030	5030	5030	5030	0
184	20240221	181500	33189970	5030	5030	5030	5030	0
185	20240221	181400	33189970	5030	5030	5030	5030	0
186	20240221	181300	33189970	5030	5030	5030	5030	0
187	20240221	181200	33189970	5030	5030	5030	5030	0
188	20240221	181100	33189970	5030	5030	5030	5030	0
189	20240221	181000	33189970	5030	5030	5030	5030	0
190	20240221	180900	33189970	5030	5030	5030	5030	0
191	20240221	180800	33189970	5030	5030	5030	5030	0
192	20240221	180700	33189970	5030	5030	5030	5030	0
193	20240221	180600	33189970	5030	5030	5030	5030	0
194	20240221	180500	33189970	5030	5030	5030	5030	0
195	20240221	180400	33189970	5030	5030	5030	5030	0
196	20240221	180300	33189970	5030	5030	5030	5030	0
197	20240221	180200	33189970	5030	5030	5030	5030	0
198	20240221	180100	33189970	5030	5030	5030	5030	0
199	20240221	180000	33189970	5030	5030	5030	5030	0
200	20240221	175900	33189970	5030	5030	5030	5030	0
201	20240221	175800	33189970	5030	5030	5030	5030	0
202	20240221	175700	33189970	5030	5030	5030	5030	0
203	20240221	175600	33189970	5030	5030	5030	5030	0
204	20240221	175500	33189970	5030	5030	5030	5030	0
205	20240221	175400	33189970	5030	5030	5030	5030	0
206	20240221	175300	33189970	5030	5030	5030	5030	0
207	20240221	175200	33189970	5030	5030	5030	5030	0
208	20240221	175100	33189970	5030	5030	5030	5030	0
209	20240221	175000	33189970	5030	5030	5030	5030	0
210	20240221	174900	33189970	5030	5030	5030	5030	0
211	20240221	174800	33189970	5030	5030	5030	5030	0
212	20240221	174700	33189970	5030	5030	5030	5030	1015
213	20240221	174600	33189970	5030	5030	5030	5030	0
214	20240221	174500	33189970	5030	5030	5030	5030	0
215	20240221	174400	33189970	5030	5030	5030	5030	0
216	20240221	174300	33189970	5030	5030	5030	5030	0
217	20240221	174200	33189970	5030	5030	5030	5030	0
218	20240221	174100	33189970	5030	5030	5030	5030	0
219	20240221	174000	33189970	5030	5030	5030	5030	0
220	20240221	173900	33189970	5030	5030	5030	5030	0
221	20240221	173800	33189970	5030	5030	5030	5030	0
222	20240221	173700	33189970	5030	5030	5030	5030	0
223	20240221	173600	33189970	5030	5030	5030	5030	0
224	20240221	173500	33189970	5030	5030	5030	5030	0
225	20240221	173400	33189970	5030	5030	5030	5030	0
226	20240221	173300	33189970	5030	5030	5030	5030	0
227	20240221	173200	33189970	5030	5030	5030	5030	0
228	20240221	173100	33189970	5030	5030	5030	5030	0
229	20240221	173000	33189970	5030	5030	5030	5030	0
230	20240221	172900	33189970	5030	5030	5030	5030	0
231	20240221	172800	33189970	5030	5030	5030	5030	0
232	20240221	172700	33189970	5030	5030	5030	5030	0
233	20240221	172600	33189970	5030	5030	5030	5030	0
234	20240221	172500	33189970	5030	5030	5030	5030	0
235	20240221	172400	33189970	5030	5030	5030	5030	0
236	20240221	172300	33189970	5030	5030	5030	5030	0
237	20240221	172200	33189970	5030	5030	5030	5030	0
238	20240221	172100	33189970	5030	5030	5030	5030	0
239	20240221	172000	33189970	5030	5030	5030	5030	0
240	20240221	171900	33189970	5030	5030	5030	5030	0
241	20240221	171800	33189970	5030	5030	5030	5030	0
242	20240221	171700	33189970	5030	5030	5030	5030	1015
243	20240221	171600	33189970	5030	5030	5030	5030	0
244	20240221	171500	33189970	5030	5030	5030	5030	0
245	20240221	171400	33189970	5030	5030	5030	5030	0
246	20240221	171300	33189970	5030	5030	5030	5030	0
247	20240221	171200	33189970	5030	5030	5030	5030	0
248	20240221	171100	33189970	5030	5030	5030	5030	0
249	20240221	171000	33189970	5030	5030	5030	5030	0
250	20240221	170900	33189970	5030	5030	5030	5030	0
251	20240221	170800	33189970	5030	5030	5030	5030	0
252	20240221	170700	33189970	5030	5030	5030	5030	0
253	20240221	170600	33189970	5030	5030	5030	5030	0
254	20240221	170500	33189970	5030	5030	5030	5030	0
255	20240221	170400	33189970	5030	5030	5030	5030	0
256	20240221	170300	33189970	5030	5030	5030	5030	0
257	20240221	170200	33189970	5030	5030	5030	5030	0
258	20240221	170100	33189970	5030	5030	5030	5030	0
259	20240221	170000	33189970	5030	5030	5030	5030	0
260	20240221	165900	33189970	5030	5030	5030	5030	0
261	20240221	165800	33189970	5030	5030	5030	5030	0
262	20240221	165700	33189970	5030	5030	5030	5030	0
263	20240221	165600	33189970	5030	5030	5030	5030	0
264	20240221	165500	33189970	5030	5030	5030	5030	0
265	20240221	165400	33189970	5030	5030	5030	5030	0
266	20240221	165300	33189970	5030	5030	5030	5030	0
267	20240221	165200	33189970	5030	5030	5030	5030	0
268	20240221	165100	33189970	5030	5030	5030	5030	0
269	20240221	165000	33189970	5030	5030	5030	5030	0
270	20240221	164900	33189970	5030	5030	5030	5030	0
271	20240221	164800	33189970	5030	5030	5030	5030	0
272	20240221	164700	33189970	5030	5030	5030	5030	1015
273	20240221	164600	33189970	5030	5030	5030	5030	0
274	20240221	164500	33189970	5030	5030	5030	5030	0
275	20240221	164400	33189970	5030	5030	5030	5030	0
276	20240221	164300	33189970	5030	5030	5030	5030	0
277	20240221	164200	33189970	5030	5030	5030	5030	0
278	20240221	164100	33189970	5030	5030	5030	5030	0
279	20240221	164000	33189970	5030	5030	5030	5030	0
280	20240221	163900	33189970	5030	5030	5030	5030	0
281	20240221	163800	33189970	5030	5030	5030	5030	0
282	20240221	163700	33189970	5030	5030	5030	5030	0
283	20240221	163600	33189970	5030	5030	5030	5030	0
284	20240221	163500	33189970	5030	5030	5030	5030	0
285	20240221	163400	33189970	5030	5030	5030	5030	0
286	20240221	163300	33189970	5030	5030	5030	5030	0
287	20240221	163200	33189970	5030	5030	5030	5030	0
288	20240221	163100	33189970	5030	5030	5030	5030	0
289	20240221	163000	33189970	5030	5030	5030	5030	0
290	20240221	162900	33189970	5030	5030	5030	5030	0
291	20240221	162800	33189970	5030	5030	5030	5030	0
292	20240221	162700	33189970	5030	5030	5030	5030	0
293	20240221	162600	33189970	5030	5030	5030	5030	0
294	20240221	162500	33189970	5030	5030	5030	5030	0
295	20240221	162400	33189970	5030	5030	5030	5030	0
296	20240221	162300	33189970	5030	5030	5030	5030	0
297	20240221	162200	33189970	5030	5030	5030	5030	0
298	20240221	162100	33189970	5030	5030	5030	5030	0
299	20240221	162000	33189970	5030	5030	5030	5030	0
300	20240221	161900	33189970	5030	5030	5030	5030	0
301	20240221	161800	33189970	5030	5030	5030	5030	0
302	20240221	161700	33189970	5030	5030	5030	5030	1015
303	20240221	161600	33189970	5030	5030	5030	5030	0
304	20240221	161500	33189970	5030	5030	5030	5030	0
305	20240221	161400	33189970	5030	5030	5030	5030	0
306	20240221	161300	33189970	5030	5030	5030	5030	0
307	20240221	161200	33189970	5030	5030	5030	5030	0
308	20240221	161100	33189970	5030	5030	5030	5030	0
309	20240221	161000	33189970	5030	5030	5030	5030	0
310	20240221	160900	33189970	5030	5030	5030	5030	0
311	20240221	160800	33189970	5030	5030	5030	5030	0
312	20240221	160700	33189970	5030	5030	5030	5030	0
313	20240221	160600	33189970	5030	5030	5030	5030	0
314	20240221	160500	33189970	5030	5030	5030	5030	0
315	20240221	160400	33189970	5030	5030	5030	5030	0
316	20240221	160300	33189970	5030	5030	5030	5030	0
317	20240221	160200	33189970	5030	5030	5030	5030	0
318	20240221	160100	33189970	5030	5030	5030	5030	0
319	20240221	160000	33189970	5030	5030	5030	5030	0
320	20240221	155900	33189970	5030	5030	5030	5030	0
321	20240221	155800	33189970	5030	5030	5030	5030	0
322	20240221	155700	33189970	5030	5030	5030	5030	0
323	20240221	155600	33189970	5030	5030	5030	5030	0
324	20240221	155500	33189970	5030	5030	5030	5030	0
325	20240221	155400	33189970	5030	5030	5030	5030	0
326	20240221	155300	33189970	5030	5030	5030	5030	0
327	20240221	155200	33189970	5030	5030	5030	5030	0
328	20240221	155100	33189970	5030	5030	5030	5030	0
329	20240221	155000	33189970	5030	5030	5030	5030	0
330	20240221	154900	33189970	5030	5030	5030	5030	0
331	20240221	154800	33189970	5030	5030	5030	5030	0
332	20240221	154700	33189970	5030	5030	5030	5030	1015
333	20240221	154600	33189970	5030	5030	5030	5030	0
334	20240221	154500	33189970	5030	5030	5030	5030	0
335	20240221	154400	33189970	5030	5030	5030	5030	0
336	20240221	154300	33189970	5030	5030	5030	5030	0
337	20240221	154200	33189970	5030	5030	5030	5030	0
338	20240221	154100	33189970	5030	5030	5030	5030	0
339	20240221	154000	33189970	5030	5030	5030	5030	0
340	20240221	153900	33189970	5030	5030	5030	5030	0
341	20240221	153800	33189970	5030	5030	5030	5030	0
342	20240221	153700	33189970	5030	5030	5030	5030	0
343	20240221	153600	33189970	5030	5030	5030	5030	0
344	20240221	153500	33189970	5030	5030	5030	5030	0
345	20240221	153400	33189970	5030	5030	5030	5030	0
346	20240221	153300	33189970	5030	5030	5030	5030	0
347	20240221	153200	33189970	5030	5030	5030	5030	0
348	20240221	153100	33189970	5030	5030	5030	5030	0
349	20240221	153000	33189970	5030	5030	5030	5030	1015
350	20240221	152900	28084520	5020	5020	5020	5020	0
351	20240221	152800	28084520	5020	5020	5020	5020	0
352	20240221	152700	28084520	5020	5020	5020	5020	0
353	20240221	152600	28084520	5020	5020	5020	5020	0
354	20240221	152500	28084520	5020	5020	5020	5020	0
355	20240221	152400	28084520	5020	5020	5020	5020	0
356	20240221	152300	28084520	5020	5020	5020	5020	0
357	20240221	152200	28084520	5020	5020	5020	5020	0
358	20240221	152100	28084520	5020	5020	5020	5020	0
359	20240221	152000	28084520	5020	5020	5020	5020	0
360	20240221	151900	28084520	5020	5020	5020	5020	0
361	20240221	151800	28084520	5020	5020	5020	5020	189
362	20240221	151700	27135740	5020	5020	5020	5020	1
363	20240221	151600	27130720	5030	5030	5030	5030	0
364	20240221	151500	27130720	5030	5030	5030	5030	6
365	20240221	151400	27100540	5020	5020	5020	5020	1
366	20240221	151300	27095520	5020	5020	5020	5020	2
367	20240221	151200	27085480	5020	5020	5020	5020	0
368	20240221	151100	27085480	5020	5020	5020	5020	1
369	20240221	151000	27080460	5020	5020	5020	5020	0
370	20240221	150900	27080460	5020	5020	5020	5020	1
371	20240221	150800	27075440	5030	5030	5030	5030	0
372	20240221	150700	27075440	5030	5020	5030	5020	11
373	20240221	150600	27020120	5020	5030	5030	5020	30
374	20240221	150500	26869230	5030	5030	5030	5030	0
375	20240221	150400	26869230	5030	5020	5030	5020	301
376	20240221	150300	25355210	5020	5020	5020	5020	0
377	20240221	150200	25355210	5020	5020	5020	5020	1
378	20240221	150100	25350190	5020	5020	5020	5020	0
379	20240221	150000	25350190	5020	5020	5020	5020	2
380	20240221	145900	25340150	5020	5020	5020	5020	0
381	20240221	145800	25340150	5020	5020	5020	5020	1
382	20240221	145700	25335130	5020	5020	5020	5020	0
383	20240221	145600	25335130	5020	5020	5020	5020	1
384	20240221	145500	25330110	5030	5030	5030	5030	0
385	20240221	145400	25330110	5030	5020	5030	5020	3
386	20240221	145300	25315030	5020	5020	5020	5020	1
387	20240221	145200	25310010	5020	5020	5020	5020	0
388	20240221	145100	25310010	5020	5020	5020	5020	1
389	20240221	145000	25304990	5020	5020	5020	5020	0
390	20240221	144900	25304990	5020	5020	5020	5020	1
391	20240221	144800	25299970	5020	5020	5020	5020	3
392	20240221	144700	25284910	5020	5020	5020	5020	0
393	20240221	144600	25284910	5020	5020	5020	5020	1
394	20240221	144500	25279890	5020	5020	5020	5020	0
395	20240221	144400	25279890	5020	5020	5020	5020	71
396	20240221	144300	24923470	5030	5020	5030	5020	2
397	20240221	144200	24913420	5020	5020	5020	5020	1
398	20240221	144100	24908400	5030	5030	5030	5030	2
399	20240221	144000	24898340	5020	5020	5020	5020	1
400	20240221	143900	24893320	5020	5020	5020	5020	2
401	20240221	143800	24883280	5020	5020	5020	5020	1
402	20240221	143700	24878260	5020	5020	5020	5020	0
403	20240221	143600	24878260	5020	5020	5020	5020	1
404	20240221	143500	24873240	5020	5020	5020	5020	1
405	20240221	143400	24868220	5020	5020	5020	5020	0
406	20240221	143300	24868220	5020	5020	5020	5020	1
407	20240221	143200	24863200	5020	5020	5020	5020	0
408	20240221	143100	24863200	5020	5020	5020	5020	1
409	20240221	143000	24858180	5020	5020	5020	5020	0
410	20240221	142900	24858180	5020	5020	5020	5020	1
411	20240221	142800	24853160	5020	5020	5020	5020	1
412	20240221	142700	24848140	5020	5020	5020	5020	1
413	20240221	142600	24843120	5020	5020	5020	5020	0
414	20240221	142500	24843120	5020	5020	5020	5020	1
415	20240221	142400	24838100	5020	5020	5020	5020	1
416	20240221	142300	24833080	5020	5020	5020	5020	0
417	20240221	142200	24833080	5020	5020	5020	5020	1
418	20240221	142100	24828060	5020	5020	5020	5020	0
419	20240221	142000	24828060	5020	5020	5020	5020	1
420	20240221	141900	24823040	5020	5020	5020	5020	0
421	20240221	141800	24823040	5020	5020	5020	5020	1
422	20240221	141700	24818020	5020	5020	5020	5020	1
423	20240221	141600	24813000	5020	5020	5020	5020	0
424	20240221	141500	24813000	5020	5020	5020	5020	1
425	20240221	141400	24807980	5020	5020	5020	5020	0
426	20240221	141300	24807980	5020	5020	5020	5020	1
427	20240221	141200	24802960	5020	5020	5020	5020	1
428	20240221	141100	24797940	5020	5020	5020	5020	1
429	20240221	141000	24792920	5020	5020	5020	5020	0
430	20240221	140900	24792920	5020	5020	5020	5020	1
431	20240221	140800	24787900	5020	5020	5020	5020	0
432	20240221	140700	24787900	5020	5020	5020	5020	1
433	20240221	140600	24782880	5020	5020	5020	5020	0
434	20240221	140500	24782880	5020	5020	5020	5020	1
435	20240221	140400	24777860	5020	5020	5020	5020	1
436	20240221	140300	24772840	5020	5020	5020	5020	0
437	20240221	140200	24772840	5020	5020	5020	5020	1
438	20240221	140100	24767820	5030	5030	5030	5030	0
439	20240221	140000	24767820	5030	5030	5030	5030	1403
440	20240221	135900	17710730	5030	5030	5030	5030	0
441	20240221	135800	17710730	5030	5030	5030	5030	62
442	20240221	135700	17398870	5010	5010	5010	5010	0
443	20240221	135600	17398870	5010	5010	5010	5010	0
444	20240221	135500	17398870	5010	5010	5010	5010	0
445	20240221	135400	17398870	5010	5010	5010	5010	0
446	20240221	135300	17398870	5010	5010	5010	5010	0
447	20240221	135200	17398870	5010	5010	5010	5010	0
448	20240221	135100	17398870	5010	5010	5010	5010	0
449	20240221	135000	17398870	5010	5010	5010	5010	0
450	20240221	134900	17398870	5010	5010	5010	5010	0
451	20240221	134800	17398870	5010	5010	5010	5010	0
452	20240221	134700	17398870	5010	5010	5010	5010	0
453	20240221	134600	17398870	5010	5010	5010	5010	0
454	20240221	134500	17398870	5010	5010	5010	5010	0
455	20240221	134400	17398870	5010	5010	5010	5010	0
456	20240221	134300	17398870	5010	5010	5010	5010	0
457	20240221	134200	17398870	5010	5010	5010	5010	0
458	20240221	134100	17398870	5010	5010	5010	5010	0
459	20240221	134000	17398870	5010	5010	5010	5010	0
460	20240221	133900	17398870	5010	5010	5010	5010	0
461	20240221	133800	17398870	5010	5010	5010	5010	0
462	20240221	133700	17398870	5010	5010	5010	5010	0
463	20240221	133600	17398870	5010	5010	5010	5010	0
464	20240221	133500	17398870	5010	5010	5010	5010	0
465	20240221	133400	17398870	5010	5010	5010	5010	0
466	20240221	133300	17398870	5010	5010	5010	5010	0
467	20240221	133200	17398870	5010	5010	5010	5010	0
468	20240221	133100	17398870	5010	5010	5010	5010	0
469	20240221	133000	17398870	5010	5010	5010	5010	0
470	20240221	132900	17398870	5010	5010	5010	5010	0
471	20240221	132800	17398870	5010	5010	5010	5010	0
472	20240221	132700	17398870	5010	5010	5010	5010	0
473	20240221	132600	17398870	5010	5010	5010	5010	10
474	20240221	132500	17348770	5020	5020	5020	5020	0
475	20240221	132400	17348770	5020	5020	5020	5020	0
476	20240221	132300	17348770	5020	5020	5020	5020	0
477	20240221	132200	17348770	5020	5020	5020	5020	0
478	20240221	132100	17348770	5020	5020	5020	5020	0
479	20240221	132000	17348770	5020	5020	5020	5020	0
480	20240221	131900	17348770	5020	5020	5020	5020	585
481	20240221	131800	14412070	5030	5030	5030	5030	0
482	20240221	131700	14412070	5030	5030	5030	5030	0
483	20240221	131600	14412070	5030	5030	5030	5030	0
484	20240221	131500	14412070	5030	5030	5030	5030	0
485	20240221	131400	14412070	5030	5030	5030	5030	0
486	20240221	131300	14412070	5030	5030	5030	5030	0
487	20240221	131200	14412070	5030	5030	5030	5030	0
488	20240221	131100	14412070	5030	5030	5030	5030	0
489	20240221	131000	14412070	5030	5030	5030	5030	0
490	20240221	130900	14412070	5030	5030	5030	5030	0
491	20240221	130800	14412070	5030	5030	5030	5030	0
492	20240221	130700	14412070	5030	5030	5030	5030	0
493	20240221	130600	14412070	5030	5030	5030	5030	0
494	20240221	130500	14412070	5030	5030	5030	5030	0
495	20240221	130400	14412070	5030	5030	5030	5030	1
496	20240221	130300	14407040	5030	5030	5030	5030	0
497	20240221	130200	14407040	5030	5030	5030	5030	4
498	20240221	130100	14386920	5030	5030	5030	5030	0
499	20240221	130000	14386920	5030	5030	5030	5030	0
500	20240221	125900	14386920	5030	5030	5030	5030	0
501	20240221	125800	14386920	5030	5030	5030	5030	0
502	20240221	125700	14386920	5030	5030	5030	5030	0
503	20240221	125600	14386920	5030	5030	5030	5030	0
504	20240221	125500	14386920	5030	5030	5030	5030	0
505	20240221	125400	14386920	5030	5030	5030	5030	0
506	20240221	125300	14386920	5030	5030	5030	5030	0
507	20240221	125200	14386920	5030	5030	5030	5030	0
508	20240221	125100	14386920	5030	5030	5030	5030	0
509	20240221	125000	14386920	5030	5030	5030	5030	0
510	20240221	124900	14386920	5030	5030	5030	5030	0
511	20240221	124800	14386920	5030	5030	5030	5030	4
512	20240221	124700	14366800	5030	5030	5030	5030	0
513	20240221	124600	14366800	5030	5030	5030	5030	5
514	20240221	124500	14341650	5030	5030	5030	5030	0
515	20240221	124400	14341650	5030	5030	5030	5030	0
516	20240221	124300	14341650	5030	5030	5030	5030	0
517	20240221	124200	14341650	5030	5030	5030	5030	0
518	20240221	124100	14341650	5030	5030	5030	5030	0
519	20240221	124000	14341650	5030	5030	5030	5030	0
520	20240221	123900	14341650	5030	5030	5030	5030	0
521	20240221	123800	14341650	5030	5030	5030	5030	0
522	20240221	123700	14341650	5030	5030	5030	5030	0
523	20240221	123600	14341650	5030	5030	5030	5030	0
524	20240221	123500	14341650	5030	5030	5030	5030	0
525	20240221	123400	14341650	5030	5030	5030	5030	0
526	20240221	123300	14341650	5030	5030	5030	5030	0
527	20240221	123200	14341650	5030	5030	5030	5030	0
528	20240221	123100	14341650	5030	5030	5030	5030	0
529	20240221	123000	14341650	5030	5030	5030	5030	0
530	20240221	122900	14341650	5030	5020	5030	5020	4
531	20240221	122800	14321540	5020	5020	5020	5020	0
532	20240221	122700	14321540	5020	5020	5020	5020	0
533	20240221	122600	14321540	5020	5020	5020	5020	0
534	20240221	122500	14321540	5020	5020	5020	5020	0
535	20240221	122400	14321540	5020	5020	5020	5020	0
536	20240221	122300	14321540	5020	5020	5020	5020	0
537	20240221	122200	14321540	5020	5020	5020	5020	0
538	20240221	122100	14321540	5020	5020	5020	5020	0
539	20240221	122000	14321540	5020	5020	5020	5020	0
540	20240221	121900	14321540	5020	5020	5020	5020	0
541	20240221	121800	14321540	5020	5020	5020	5020	0
542	20240221	121700	14321540	5020	5020	5020	5020	65
543	20240221	121600	13995240	5020	5020	5020	5020	0
544	20240221	121500	13995240	5020	5020	5020	5020	297
545	20240221	121400	12504300	5020	5020	5020	5020	0
546	20240221	121300	12504300	5020	5030	5030	5020	190
547	20240221	121200	11550350	5030	5030	5030	5030	1
548	20240221	121100	11545320	5030	5030	5030	5030	0
549	20240221	121000	11545320	5030	5030	5030	5030	0
550	20240221	120900	11545320	5030	5030	5030	5030	0
551	20240221	120800	11545320	5030	5030	5030	5030	0
552	20240221	120700	11545320	5030	5030	5030	5030	0
553	20240221	120600	11545320	5030	5030	5030	5030	0
554	20240221	120500	11545320	5030	5030	5030	5030	100
555	20240221	120400	11042320	5030	5030	5030	5030	0
556	20240221	120300	11042320	5030	5030	5030	5030	0
557	20240221	120200	11042320	5030	5030	5030	5030	0
558	20240221	120100	11042320	5030	5030	5030	5030	200
559	20240221	120000	10036320	5030	5030	5030	5030	0
560	20240221	115900	10036320	5030	5030	5030	5030	0
561	20240221	115800	10036320	5030	5030	5030	5030	0
562	20240221	115700	10036320	5030	5030	5030	5030	10
563	20240221	115600	9986020	5030	5030	5030	5030	0
564	20240221	115500	9986020	5030	5030	5030	5030	0
565	20240221	115400	9986020	5030	5030	5030	5030	0
566	20240221	115300	9986020	5030	5030	5030	5030	0
567	20240221	115200	9986020	5030	5030	5030	5030	14
568	20240221	115100	9915600	5020	5020	5020	5020	0
569	20240221	115000	9915600	5020	5020	5020	5020	30
570	20240221	114900	9765000	5020	5020	5020	5020	0
571	20240221	114800	9765000	5020	5020	5020	5020	0
572	20240221	114700	9765000	5020	5020	5020	5020	0
573	20240221	114600	9765000	5020	5020	5020	5020	0
574	20240221	114500	9765000	5020	5020	5020	5020	0
575	20240221	114400	9765000	5020	5020	5020	5020	0
576	20240221	114300	9765000	5020	5020	5020	5020	0
577	20240221	114200	9765000	5020	5020	5020	5020	21
578	20240221	114100	9659580	5020	5020	5020	5020	0
579	20240221	114000	9659580	5020	5020	5020	5020	0
580	20240221	113900	9659580	5020	5020	5020	5020	0
581	20240221	113800	9659580	5020	5020	5020	5020	0
582	20240221	113700	9659580	5020	5020	5020	5020	0
583	20240221	113600	9659580	5020	5020	5020	5020	0
584	20240221	113500	9659580	5020	5020	5020	5020	0
585	20240221	113400	9659580	5020	5020	5020	5020	0
586	20240221	113300	9659580	5020	5020	5020	5020	0
587	20240221	113200	9659580	5020	5020	5020	5020	0
588	20240221	113100	9659580	5020	5020	5020	5020	0
589	20240221	113000	9659580	5020	5020	5020	5020	0
590	20240221	112900	9659580	5020	5020	5020	5020	0
591	20240221	112800	9659580	5020	5020	5020	5020	0
592	20240221	112700	9659580	5020	5020	5020	5020	0
593	20240221	112600	9659580	5020	5020	5020	5020	27
594	20240221	112500	9524040	5030	5030	5030	5030	0
595	20240221	112400	9524040	5030	5030	5030	5030	0
596	20240221	112300	9524040	5030	5030	5030	5030	59
597	20240221	112200	9227270	5030	5030	5030	5030	0
598	20240221	112100	9227270	5030	5030	5030	5030	0
599	20240221	112000	9227270	5030	5030	5030	5030	5
600	20240221	111900	9202120	5020	5020	5020	5020	80
601	20240221	111800	8800520	5020	5020	5020	5020	0
602	20240221	111700	8800520	5020	5020	5020	5020	0
603	20240221	111600	8800520	5020	5020	5020	5020	0
604	20240221	111500	8800520	5020	5020	5020	5020	0
605	20240221	111400	8800520	5020	5020	5020	5020	0
606	20240221	111300	8800520	5020	5020	5020	5020	81
607	20240221	111200	8393900	5030	5030	5030	5030	0
608	20240221	111100	8393900	5030	5030	5030	5030	0
609	20240221	111000	8393900	5030	5030	5030	5030	0
610	20240221	110900	8393900	5030	5030	5030	5030	0
611	20240221	110800	8393900	5030	5030	5030	5030	1
612	20240221	110700	8388870	5030	5030	5030	5030	0
613	20240221	110600	8388870	5030	5030	5030	5030	19
614	20240221	110500	8293300	5020	5020	5020	5020	0
615	20240221	110400	8293300	5020	5020	5020	5020	0
616	20240221	110300	8293300	5020	5020	5020	5020	0
617	20240221	110200	8293300	5020	5020	5020	5020	0
618	20240221	110100	8293300	5020	5020	5020	5020	0
619	20240221	110000	8293300	5020	5020	5020	5020	1
620	20240221	105900	8288280	5020	5020	5020	5020	15
621	20240221	105800	8212980	5030	5030	5030	5030	15
622	20240221	105700	8137530	5030	5030	5030	5030	0
623	20240221	105600	8137530	5030	5030	5030	5030	0
624	20240221	105500	8137530	5030	5030	5030	5030	0
625	20240221	105400	8137530	5030	5030	5030	5030	0
626	20240221	105300	8137530	5030	5030	5030	5030	1
627	20240221	105200	8132500	5030	5030	5030	5030	0
628	20240221	105100	8132500	5030	5030	5030	5030	0
629	20240221	105000	8132500	5030	5030	5030	5030	0
630	20240221	104900	8132500	5030	5030	5030	5030	0
631	20240221	104800	8132500	5030	5030	5030	5030	0
632	20240221	104700	8132500	5030	5030	5030	5030	200
633	20240221	104600	7126500	5030	5030	5030	5030	0
634	20240221	104500	7126500	5030	5030	5030	5030	0
635	20240221	104400	7126500	5030	5030	5030	5030	39
636	20240221	104300	6930330	5030	5030	5030	5030	0
637	20240221	104200	6930330	5030	5030	5030	5030	0
638	20240221	104100	6930330	5030	5030	5030	5030	0
639	20240221	104000	6930330	5030	5030	5030	5030	0
640	20240221	103900	6930330	5030	5030	5030	5030	0
641	20240221	103800	6930330	5030	5030	5030	5030	0
642	20240221	103700	6930330	5030	5030	5030	5030	4
643	20240221	103600	6910210	5030	5030	5030	5030	0
644	20240221	103500	6910210	5030	5030	5030	5030	0
645	20240221	103400	6910210	5030	5030	5030	5030	0
646	20240221	103300	6910210	5030	5030	5030	5030	0
647	20240221	103200	6910210	5030	5030	5030	5030	0
648	20240221	103100	6910210	5030	5030	5030	5030	0
649	20240221	103000	6910210	5030	5030	5030	5030	0
650	20240221	102900	6910210	5030	5030	5030	5030	1
651	20240221	102800	6905180	5030	5030	5030	5030	0
652	20240221	102700	6905180	5030	5030	5030	5030	0
653	20240221	102600	6905180	5030	5030	5030	5030	0
654	20240221	102500	6905180	5030	5030	5030	5030	0
655	20240221	102400	6905180	5030	5030	5030	5030	0
656	20240221	102300	6905180	5030	5030	5030	5030	0
657	20240221	102200	6905180	5030	5030	5030	5030	0
658	20240221	102100	6905180	5030	5030	5030	5030	0
659	20240221	102000	6905180	5030	5030	5030	5030	8
660	20240221	101900	6864940	5030	5030	5030	5030	0
661	20240221	101800	6864940	5030	5030	5030	5030	0
662	20240221	101700	6864940	5030	5030	5030	5030	0
663	20240221	101600	6864940	5030	5030	5030	5030	0
664	20240221	101500	6864940	5030	5030	5030	5030	0
665	20240221	101400	6864940	5030	5030	5030	5030	0
666	20240221	101300	6864940	5030	5030	5030	5030	0
667	20240221	101200	6864940	5030	5030	5030	5030	0
668	20240221	101100	6864940	5030	5030	5030	5030	2
669	20240221	101000	6854880	5030	5030	5030	5030	0
670	20240221	100900	6854880	5030	5030	5030	5030	0
671	20240221	100800	6854880	5030	5030	5030	5030	0
672	20240221	100700	6854880	5030	5030	5030	5030	100
673	20240221	100600	6351880	5030	5030	5030	5030	0
674	20240221	100500	6351880	5030	5030	5030	5030	0
675	20240221	100400	6351880	5030	5030	5030	5030	0
676	20240221	100300	6351880	5030	5030	5030	5030	0
677	20240221	100200	6351880	5030	5030	5030	5030	0
678	20240221	100100	6351880	5030	5030	5030	5030	0
679	20240221	100000	6351880	5030	5030	5030	5030	0
680	20240221	095900	6351880	5030	5030	5030	5030	0
681	20240221	095800	6351880	5030	5030	5030	5030	0
682	20240221	095700	6351880	5030	5030	5030	5030	119
683	20240221	095600	5753310	5030	5030	5030	5030	20
684	20240221	095500	5652710	5030	5030	5030	5030	0
685	20240221	095400	5652710	5030	5030	5030	5030	0
686	20240221	095300	5652710	5030	5030	5030	5030	4
687	20240221	095200	5632590	5030	5030	5030	5030	19
688	20240221	095100	5537020	5030	5030	5030	5030	0
689	20240221	095000	5537020	5030	5030	5030	5030	0
690	20240221	094900	5537020	5030	5030	5030	5030	0
691	20240221	094800	5537020	5030	5030	5030	5030	0
692	20240221	094700	5537020	5030	5030	5030	5030	0
693	20240221	094600	5537020	5030	5030	5030	5030	0
694	20240221	094500	5537020	5030	5030	5030	5030	0
695	20240221	094400	5537020	5030	5030	5030	5030	1
696	20240221	094300	5531990	5030	5030	5030	5030	0
697	20240221	094200	5531990	5030	5030	5030	5030	0
698	20240221	094100	5531990	5030	5030	5030	5030	0
699	20240221	094000	5531990	5030	5030	5030	5030	0
700	20240221	093900	5531990	5030	5030	5030	5030	0
701	20240221	093800	5531990	5030	5030	5030	5030	54
702	20240221	093700	5260370	5030	5030	5030	5030	6
703	20240221	093600	5230190	5030	5030	5030	5030	10
704	20240221	093500	5179890	5030	5030	5030	5030	0
705	20240221	093400	5179890	5030	5030	5030	5030	0
706	20240221	093300	5179890	5030	5030	5030	5030	0
707	20240221	093200	5179890	5030	5030	5030	5030	1
708	20240221	093100	5174860	5030	5030	5030	5030	6
709	20240221	093000	5144680	5020	5020	5020	5020	0
710	20240221	092900	5144680	5020	5020	5020	5020	0
711	20240221	092800	5144680	5020	5020	5020	5020	0
712	20240221	092700	5144680	5020	5020	5020	5020	2
713	20240221	092600	5134640	5030	5030	5030	5030	768
714	20240221	092500	1271600	5030	5030	5030	5030	0
715	20240221	092400	1271600	5030	5030	5030	5030	0
716	20240221	092300	1271600	5030	5030	5030	5030	0
717	20240221	092200	1271600	5030	5030	5030	5030	0
718	20240221	092100	1271600	5030	5030	5030	5030	0
719	20240221	092000	1271600	5030	5030	5030	5030	0
720	20240221	091900	1271600	5030	5030	5030	5030	0
721	20240221	091800	1271600	5030	5030	5030	5030	0
722	20240221	091700	1271600	5030	5030	5030	5030	0
723	20240221	091600	1271600	5030	5030	5030	5030	0
724	20240221	091500	1271600	5030	5030	5030	5030	2
725	20240221	091400	1261540	5020	5020	5020	5020	100
726	20240221	091300	759540	5030	5030	5030	5030	0
727	20240221	091200	759540	5030	5030	5030	5030	1
728	20240221	091100	754510	5030	5030	5030	5030	0
729	20240221	091000	754510	5030	5030	5030	5030	0
730	20240221	090900	754510	5030	5030	5030	5030	30
731	20240221	090800	603610	5030	5030	5030	5030	0
732	20240221	090700	603610	5030	5030	5030	5030	1
733	20240221	090600	598580	5030	5030	5030	5030	0
734	20240221	090500	598580	5030	5030	5030	5030	3
735	20240221	090400	583490	5010	5030	5030	5010	4
736	20240221	090300	563410	5030	5030	5030	5030	0
737	20240221	090200	563410	5030	5030	5030	5030	107
738	20240221	090100	25200	5040	5040	5040	5040	0
739	20240221	090000	25200	5040	5040	5040	5040	5