KissMeData/451800/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	211900	27961060	5040	5040	5040	5040	15
3	20240221	211800	27961060	5040	5040	5040	5040	0
4	20240221	211700	27961060	5040	5040	5040	5040	0
5	20240221	211600	27961060	5040	5040	5040	5040	0
6	20240221	211500	27961060	5040	5040	5040	5040	0
7	20240221	211400	27961060	5040	5040	5040	5040	0
8	20240221	211300	27961060	5040	5040	5040	5040	0
9	20240221	211200	27961060	5040	5040	5040	5040	0
10	20240221	211100	27961060	5040	5040	5040	5040	0
11	20240221	211000	27961060	5040	5040	5040	5040	0
12	20240221	210900	27961060	5040	5040	5040	5040	0
13	20240221	210800	27961060	5040	5040	5040	5040	0
14	20240221	210700	27961060	5040	5040	5040	5040	0
15	20240221	210600	27961060	5040	5040	5040	5040	0
16	20240221	210500	27961060	5040	5040	5040	5040	0
17	20240221	210400	27961060	5040	5040	5040	5040	0
18	20240221	210300	27961060	5040	5040	5040	5040	0
19	20240221	210200	27961060	5040	5040	5040	5040	0
20	20240221	210100	27961060	5040	5040	5040	5040	0
21	20240221	210000	27961060	5040	5040	5040	5040	0
22	20240221	205900	27961060	5040	5040	5040	5040	0
23	20240221	205800	27961060	5040	5040	5040	5040	0
24	20240221	205700	27961060	5040	5040	5040	5040	0
25	20240221	205600	27961060	5040	5040	5040	5040	0
26	20240221	205500	27961060	5040	5040	5040	5040	0
27	20240221	205400	27961060	5040	5040	5040	5040	0
28	20240221	205300	27961060	5040	5040	5040	5040	0
29	20240221	205200	27961060	5040	5040	5040	5040	0
30	20240221	205100	27961060	5040	5040	5040	5040	0
31	20240221	205000	27961060	5040	5040	5040	5040	0
32	20240221	204900	27961060	5040	5040	5040	5040	15
33	20240221	204800	27961060	5040	5040	5040	5040	0
34	20240221	204700	27961060	5040	5040	5040	5040	0
35	20240221	204600	27961060	5040	5040	5040	5040	0
36	20240221	204500	27961060	5040	5040	5040	5040	0
37	20240221	204400	27961060	5040	5040	5040	5040	0
38	20240221	204300	27961060	5040	5040	5040	5040	0
39	20240221	204200	27961060	5040	5040	5040	5040	0
40	20240221	204100	27961060	5040	5040	5040	5040	0
41	20240221	204000	27961060	5040	5040	5040	5040	0
42	20240221	203900	27961060	5040	5040	5040	5040	0
43	20240221	203800	27961060	5040	5040	5040	5040	0
44	20240221	203700	27961060	5040	5040	5040	5040	0
45	20240221	203600	27961060	5040	5040	5040	5040	0
46	20240221	203500	27961060	5040	5040	5040	5040	0
47	20240221	203400	27961060	5040	5040	5040	5040	0
48	20240221	203300	27961060	5040	5040	5040	5040	0
49	20240221	203200	27961060	5040	5040	5040	5040	0
50	20240221	203100	27961060	5040	5040	5040	5040	0
51	20240221	203000	27961060	5040	5040	5040	5040	0
52	20240221	202900	27961060	5040	5040	5040	5040	0
53	20240221	202800	27961060	5040	5040	5040	5040	0
54	20240221	202700	27961060	5040	5040	5040	5040	0
55	20240221	202600	27961060	5040	5040	5040	5040	0
56	20240221	202500	27961060	5040	5040	5040	5040	0
57	20240221	202400	27961060	5040	5040	5040	5040	0
58	20240221	202300	27961060	5040	5040	5040	5040	0
59	20240221	202200	27961060	5040	5040	5040	5040	0
60	20240221	202100	27961060	5040	5040	5040	5040	0
61	20240221	202000	27961060	5040	5040	5040	5040	0
62	20240221	201900	27961060	5040	5040	5040	5040	15
63	20240221	201800	27961060	5040	5040	5040	5040	0
64	20240221	201700	27961060	5040	5040	5040	5040	0
65	20240221	201600	27961060	5040	5040	5040	5040	0
66	20240221	201500	27961060	5040	5040	5040	5040	0
67	20240221	201400	27961060	5040	5040	5040	5040	0
68	20240221	201300	27961060	5040	5040	5040	5040	0
69	20240221	201200	27961060	5040	5040	5040	5040	0
70	20240221	201100	27961060	5040	5040	5040	5040	0
71	20240221	201000	27961060	5040	5040	5040	5040	0
72	20240221	200900	27961060	5040	5040	5040	5040	0
73	20240221	200800	27961060	5040	5040	5040	5040	0
74	20240221	200700	27961060	5040	5040	5040	5040	0
75	20240221	200600	27961060	5040	5040	5040	5040	0
76	20240221	200500	27961060	5040	5040	5040	5040	0
77	20240221	200400	27961060	5040	5040	5040	5040	0
78	20240221	200300	27961060	5040	5040	5040	5040	0
79	20240221	200200	27961060	5040	5040	5040	5040	0
80	20240221	200100	27961060	5040	5040	5040	5040	0
81	20240221	200000	27961060	5040	5040	5040	5040	0
82	20240221	195900	27961060	5040	5040	5040	5040	0
83	20240221	195800	27961060	5040	5040	5040	5040	0
84	20240221	195700	27961060	5040	5040	5040	5040	0
85	20240221	195600	27961060	5040	5040	5040	5040	0
86	20240221	195500	27961060	5040	5040	5040	5040	0
87	20240221	195400	27961060	5040	5040	5040	5040	0
88	20240221	195300	27961060	5040	5040	5040	5040	0
89	20240221	195200	27961060	5040	5040	5040	5040	0
90	20240221	195100	27961060	5040	5040	5040	5040	0
91	20240221	195000	27961060	5040	5040	5040	5040	0
92	20240221	194900	27961060	5040	5040	5040	5040	15
93	20240221	194800	27961060	5040	5040	5040	5040	0
94	20240221	194700	27961060	5040	5040	5040	5040	0
95	20240221	194600	27961060	5040	5040	5040	5040	0
96	20240221	194500	27961060	5040	5040	5040	5040	0
97	20240221	194400	27961060	5040	5040	5040	5040	0
98	20240221	194300	27961060	5040	5040	5040	5040	0
99	20240221	194200	27961060	5040	5040	5040	5040	0
100	20240221	194100	27961060	5040	5040	5040	5040	0
101	20240221	194000	27961060	5040	5040	5040	5040	0
102	20240221	193900	27961060	5040	5040	5040	5040	0
103	20240221	193800	27961060	5040	5040	5040	5040	0
104	20240221	193700	27961060	5040	5040	5040	5040	0
105	20240221	193600	27961060	5040	5040	5040	5040	0
106	20240221	193500	27961060	5040	5040	5040	5040	0
107	20240221	193400	27961060	5040	5040	5040	5040	0
108	20240221	193300	27961060	5040	5040	5040	5040	0
109	20240221	193200	27961060	5040	5040	5040	5040	0
110	20240221	193100	27961060	5040	5040	5040	5040	0
111	20240221	193000	27961060	5040	5040	5040	5040	0
112	20240221	192900	27961060	5040	5040	5040	5040	0
113	20240221	192800	27961060	5040	5040	5040	5040	0
114	20240221	192700	27961060	5040	5040	5040	5040	0
115	20240221	192600	27961060	5040	5040	5040	5040	0
116	20240221	192500	27961060	5040	5040	5040	5040	0
117	20240221	192400	27961060	5040	5040	5040	5040	0
118	20240221	192300	27961060	5040	5040	5040	5040	0
119	20240221	192200	27961060	5040	5040	5040	5040	0
120	20240221	192100	27961060	5040	5040	5040	5040	0
121	20240221	192000	27961060	5040	5040	5040	5040	0
122	20240221	191900	27961060	5040	5040	5040	5040	15
123	20240221	191800	27961060	5040	5040	5040	5040	0
124	20240221	191700	27961060	5040	5040	5040	5040	0
125	20240221	191600	27961060	5040	5040	5040	5040	0
126	20240221	191500	27961060	5040	5040	5040	5040	0
127	20240221	191400	27961060	5040	5040	5040	5040	0
128	20240221	191300	27961060	5040	5040	5040	5040	0
129	20240221	191200	27961060	5040	5040	5040	5040	0
130	20240221	191100	27961060	5040	5040	5040	5040	0
131	20240221	191000	27961060	5040	5040	5040	5040	0
132	20240221	190900	27961060	5040	5040	5040	5040	0
133	20240221	190800	27961060	5040	5040	5040	5040	0
134	20240221	190700	27961060	5040	5040	5040	5040	0
135	20240221	190600	27961060	5040	5040	5040	5040	0
136	20240221	190500	27961060	5040	5040	5040	5040	0
137	20240221	190400	27961060	5040	5040	5040	5040	0
138	20240221	190300	27961060	5040	5040	5040	5040	0
139	20240221	190200	27961060	5040	5040	5040	5040	0
140	20240221	190100	27961060	5040	5040	5040	5040	0
141	20240221	190000	27961060	5040	5040	5040	5040	0
142	20240221	185900	27961060	5040	5040	5040	5040	0
143	20240221	185800	27961060	5040	5040	5040	5040	0
144	20240221	185700	27961060	5040	5040	5040	5040	0
145	20240221	185600	27961060	5040	5040	5040	5040	0
146	20240221	185500	27961060	5040	5040	5040	5040	0
147	20240221	185400	27961060	5040	5040	5040	5040	0
148	20240221	185300	27961060	5040	5040	5040	5040	0
149	20240221	185200	27961060	5040	5040	5040	5040	0
150	20240221	185100	27961060	5040	5040	5040	5040	0
151	20240221	185000	27961060	5040	5040	5040	5040	0
152	20240221	184900	27961060	5040	5040	5040	5040	15
153	20240221	184800	27961060	5040	5040	5040	5040	0
154	20240221	184700	27961060	5040	5040	5040	5040	0
155	20240221	184600	27961060	5040	5040	5040	5040	0
156	20240221	184500	27961060	5040	5040	5040	5040	0
157	20240221	184400	27961060	5040	5040	5040	5040	0
158	20240221	184300	27961060	5040	5040	5040	5040	0
159	20240221	184200	27961060	5040	5040	5040	5040	0
160	20240221	184100	27961060	5040	5040	5040	5040	0
161	20240221	184000	27961060	5040	5040	5040	5040	0
162	20240221	183900	27961060	5040	5040	5040	5040	0
163	20240221	183800	27961060	5040	5040	5040	5040	0
164	20240221	183700	27961060	5040	5040	5040	5040	0
165	20240221	183600	27961060	5040	5040	5040	5040	0
166	20240221	183500	27961060	5040	5040	5040	5040	0
167	20240221	183400	27961060	5040	5040	5040	5040	0
168	20240221	183300	27961060	5040	5040	5040	5040	0
169	20240221	183200	27961060	5040	5040	5040	5040	0
170	20240221	183100	27961060	5040	5040	5040	5040	0
171	20240221	183000	27961060	5040	5040	5040	5040	0
172	20240221	182900	27961060	5040	5040	5040	5040	0
173	20240221	182800	27961060	5040	5040	5040	5040	0
174	20240221	182700	27961060	5040	5040	5040	5040	0
175	20240221	182600	27961060	5040	5040	5040	5040	0
176	20240221	182500	27961060	5040	5040	5040	5040	0
177	20240221	182400	27961060	5040	5040	5040	5040	0
178	20240221	182300	27961060	5040	5040	5040	5040	0
179	20240221	182200	27961060	5040	5040	5040	5040	0
180	20240221	182100	27961060	5040	5040	5040	5040	0
181	20240221	182000	27961060	5040	5040	5040	5040	0
182	20240221	181900	27961060	5040	5040	5040	5040	15
183	20240221	181800	27961060	5040	5040	5040	5040	0
184	20240221	181700	27961060	5040	5040	5040	5040	0
185	20240221	181600	27961060	5040	5040	5040	5040	0
186	20240221	181500	27961060	5040	5040	5040	5040	0
187	20240221	181400	27961060	5040	5040	5040	5040	0
188	20240221	181300	27961060	5040	5040	5040	5040	0
189	20240221	181200	27961060	5040	5040	5040	5040	0
190	20240221	181100	27961060	5040	5040	5040	5040	0
191	20240221	181000	27961060	5040	5040	5040	5040	0
192	20240221	180900	27961060	5040	5040	5040	5040	0
193	20240221	180800	27961060	5040	5040	5040	5040	0
194	20240221	180700	27961060	5040	5040	5040	5040	0
195	20240221	180600	27961060	5040	5040	5040	5040	0
196	20240221	180500	27961060	5040	5040	5040	5040	0
197	20240221	180400	27961060	5040	5040	5040	5040	0
198	20240221	180300	27961060	5040	5040	5040	5040	0
199	20240221	180200	27961060	5040	5040	5040	5040	0
200	20240221	180100	27961060	5040	5040	5040	5040	0
201	20240221	180000	27961060	5040	5040	5040	5040	0
202	20240221	175900	27961060	5040	5040	5040	5040	0
203	20240221	175800	27961060	5040	5040	5040	5040	0
204	20240221	175700	27961060	5040	5040	5040	5040	0
205	20240221	175600	27961060	5040	5040	5040	5040	0
206	20240221	175500	27961060	5040	5040	5040	5040	0
207	20240221	175400	27961060	5040	5040	5040	5040	0
208	20240221	175300	27961060	5040	5040	5040	5040	0
209	20240221	175200	27961060	5040	5040	5040	5040	0
210	20240221	175100	27961060	5040	5040	5040	5040	0
211	20240221	175000	27961060	5040	5040	5040	5040	0
212	20240221	174900	27961060	5040	5040	5040	5040	15
213	20240221	174800	27961060	5040	5040	5040	5040	0
214	20240221	174700	27961060	5040	5040	5040	5040	0
215	20240221	174600	27961060	5040	5040	5040	5040	0
216	20240221	174500	27961060	5040	5040	5040	5040	0
217	20240221	174400	27961060	5040	5040	5040	5040	0
218	20240221	174300	27961060	5040	5040	5040	5040	0
219	20240221	174200	27961060	5040	5040	5040	5040	0
220	20240221	174100	27961060	5040	5040	5040	5040	0
221	20240221	174000	27961060	5040	5040	5040	5040	0
222	20240221	173900	27961060	5040	5040	5040	5040	0
223	20240221	173800	27961060	5040	5040	5040	5040	0
224	20240221	173700	27961060	5040	5040	5040	5040	0
225	20240221	173600	27961060	5040	5040	5040	5040	0
226	20240221	173500	27961060	5040	5040	5040	5040	0
227	20240221	173400	27961060	5040	5040	5040	5040	0
228	20240221	173300	27961060	5040	5040	5040	5040	0
229	20240221	173200	27961060	5040	5040	5040	5040	0
230	20240221	173100	27961060	5040	5040	5040	5040	0
231	20240221	173000	27961060	5040	5040	5040	5040	0
232	20240221	172900	27961060	5040	5040	5040	5040	0
233	20240221	172800	27961060	5040	5040	5040	5040	0
234	20240221	172700	27961060	5040	5040	5040	5040	0
235	20240221	172600	27961060	5040	5040	5040	5040	0
236	20240221	172500	27961060	5040	5040	5040	5040	0
237	20240221	172400	27961060	5040	5040	5040	5040	0
238	20240221	172300	27961060	5040	5040	5040	5040	0
239	20240221	172200	27961060	5040	5040	5040	5040	0
240	20240221	172100	27961060	5040	5040	5040	5040	0
241	20240221	172000	27961060	5040	5040	5040	5040	0
242	20240221	171900	27961060	5040	5040	5040	5040	15
243	20240221	171800	27961060	5040	5040	5040	5040	0
244	20240221	171700	27961060	5040	5040	5040	5040	0
245	20240221	171600	27961060	5040	5040	5040	5040	0
246	20240221	171500	27961060	5040	5040	5040	5040	0
247	20240221	171400	27961060	5040	5040	5040	5040	0
248	20240221	171300	27961060	5040	5040	5040	5040	0
249	20240221	171200	27961060	5040	5040	5040	5040	0
250	20240221	171100	27961060	5040	5040	5040	5040	0
251	20240221	171000	27961060	5040	5040	5040	5040	0
252	20240221	170900	27961060	5040	5040	5040	5040	0
253	20240221	170800	27961060	5040	5040	5040	5040	0
254	20240221	170700	27961060	5040	5040	5040	5040	0
255	20240221	170600	27961060	5040	5040	5040	5040	0
256	20240221	170500	27961060	5040	5040	5040	5040	0
257	20240221	170400	27961060	5040	5040	5040	5040	0
258	20240221	170300	27961060	5040	5040	5040	5040	0
259	20240221	170200	27961060	5040	5040	5040	5040	0
260	20240221	170100	27961060	5040	5040	5040	5040	0
261	20240221	170000	27961060	5040	5040	5040	5040	0
262	20240221	165900	27961060	5040	5040	5040	5040	0
263	20240221	165800	27961060	5040	5040	5040	5040	0
264	20240221	165700	27961060	5040	5040	5040	5040	0
265	20240221	165600	27961060	5040	5040	5040	5040	0
266	20240221	165500	27961060	5040	5040	5040	5040	0
267	20240221	165400	27961060	5040	5040	5040	5040	0
268	20240221	165300	27961060	5040	5040	5040	5040	0
269	20240221	165200	27961060	5040	5040	5040	5040	0
270	20240221	165100	27961060	5040	5040	5040	5040	0
271	20240221	165000	27961060	5040	5040	5040	5040	0
272	20240221	164900	27961060	5040	5040	5040	5040	15
273	20240221	164800	27961060	5040	5040	5040	5040	0
274	20240221	164700	27961060	5040	5040	5040	5040	0
275	20240221	164600	27961060	5040	5040	5040	5040	0
276	20240221	164500	27961060	5040	5040	5040	5040	0
277	20240221	164400	27961060	5040	5040	5040	5040	0
278	20240221	164300	27961060	5040	5040	5040	5040	0
279	20240221	164200	27961060	5040	5040	5040	5040	0
280	20240221	164100	27961060	5040	5040	5040	5040	0
281	20240221	164000	27961060	5040	5040	5040	5040	0
282	20240221	163900	27961060	5040	5040	5040	5040	0
283	20240221	163800	27961060	5040	5040	5040	5040	0
284	20240221	163700	27961060	5040	5040	5040	5040	0
285	20240221	163600	27961060	5040	5040	5040	5040	0
286	20240221	163500	27961060	5040	5040	5040	5040	0
287	20240221	163400	27961060	5040	5040	5040	5040	0
288	20240221	163300	27961060	5040	5040	5040	5040	0
289	20240221	163200	27961060	5040	5040	5040	5040	0
290	20240221	163100	27961060	5040	5040	5040	5040	0
291	20240221	163000	27961060	5040	5040	5040	5040	0
292	20240221	162900	27961060	5040	5040	5040	5040	0
293	20240221	162800	27961060	5040	5040	5040	5040	0
294	20240221	162700	27961060	5040	5040	5040	5040	0
295	20240221	162600	27961060	5040	5040	5040	5040	0
296	20240221	162500	27961060	5040	5040	5040	5040	0
297	20240221	162400	27961060	5040	5040	5040	5040	0
298	20240221	162300	27961060	5040	5040	5040	5040	0
299	20240221	162200	27961060	5040	5040	5040	5040	0
300	20240221	162100	27961060	5040	5040	5040	5040	0
301	20240221	162000	27961060	5040	5040	5040	5040	0
302	20240221	161900	27961060	5040	5040	5040	5040	15
303	20240221	161800	27961060	5040	5040	5040	5040	0
304	20240221	161700	27961060	5040	5040	5040	5040	0
305	20240221	161600	27961060	5040	5040	5040	5040	0
306	20240221	161500	27961060	5040	5040	5040	5040	0
307	20240221	161400	27961060	5040	5040	5040	5040	0
308	20240221	161300	27961060	5040	5040	5040	5040	0
309	20240221	161200	27961060	5040	5040	5040	5040	0
310	20240221	161100	27961060	5040	5040	5040	5040	0
311	20240221	161000	27961060	5040	5040	5040	5040	0
312	20240221	160900	27961060	5040	5040	5040	5040	0
313	20240221	160800	27961060	5040	5040	5040	5040	0
314	20240221	160700	27961060	5040	5040	5040	5040	0
315	20240221	160600	27961060	5040	5040	5040	5040	0
316	20240221	160500	27961060	5040	5040	5040	5040	0
317	20240221	160400	27961060	5040	5040	5040	5040	0
318	20240221	160300	27961060	5040	5040	5040	5040	0
319	20240221	160200	27961060	5040	5040	5040	5040	0
320	20240221	160100	27961060	5040	5040	5040	5040	0
321	20240221	160000	27961060	5040	5040	5040	5040	0
322	20240221	155900	27961060	5040	5040	5040	5040	0
323	20240221	155800	27961060	5040	5040	5040	5040	0
324	20240221	155700	27961060	5040	5040	5040	5040	0
325	20240221	155600	27961060	5040	5040	5040	5040	0
326	20240221	155500	27961060	5040	5040	5040	5040	0
327	20240221	155400	27961060	5040	5040	5040	5040	0
328	20240221	155300	27961060	5040	5040	5040	5040	0
329	20240221	155200	27961060	5040	5040	5040	5040	0
330	20240221	155100	27961060	5040	5040	5040	5040	0
331	20240221	155000	27961060	5040	5040	5040	5040	0
332	20240221	154900	27961060	5040	5040	5040	5040	15
333	20240221	154800	27961060	5040	5040	5040	5040	0
334	20240221	154700	27961060	5040	5040	5040	5040	0
335	20240221	154600	27961060	5040	5040	5040	5040	0
336	20240221	154500	27961060	5040	5040	5040	5040	0
337	20240221	154400	27961060	5040	5040	5040	5040	0
338	20240221	154300	27961060	5040	5040	5040	5040	0
339	20240221	154200	27961060	5040	5040	5040	5040	0
340	20240221	154100	27961060	5040	5040	5040	5040	0
341	20240221	154000	27961060	5040	5040	5040	5040	0
342	20240221	153900	27961060	5040	5040	5040	5040	0
343	20240221	153800	27961060	5040	5040	5040	5040	0
344	20240221	153700	27961060	5040	5040	5040	5040	0
345	20240221	153600	27961060	5040	5040	5040	5040	0
346	20240221	153500	27961060	5040	5040	5040	5040	0
347	20240221	153400	27961060	5040	5040	5040	5040	0
348	20240221	153300	27961060	5040	5040	5040	5040	0
349	20240221	153200	27961060	5040	5040	5040	5040	0
350	20240221	153100	27961060	5040	5040	5040	5040	0
351	20240221	153000	27961060	5040	5040	5040	5040	15
352	20240221	152900	27885460	5020	5020	5020	5020	0
353	20240221	152800	27885460	5020	5020	5020	5020	0
354	20240221	152700	27885460	5020	5020	5020	5020	0
355	20240221	152600	27885460	5020	5020	5020	5020	0
356	20240221	152500	27885460	5020	5020	5020	5020	0
357	20240221	152400	27885460	5020	5020	5020	5020	0
358	20240221	152300	27885460	5020	5020	5020	5020	0
359	20240221	152200	27885460	5020	5020	5020	5020	0
360	20240221	152100	27885460	5020	5020	5020	5020	0
361	20240221	152000	27885460	5020	5020	5020	5020	0
362	20240221	151900	27885460	5020	5020	5020	5020	0
363	20240221	151800	27885460	5020	5020	5020	5020	0
364	20240221	151700	27885460	5020	5020	5020	5020	1
365	20240221	151600	27880440	5020	5020	5020	5020	0
366	20240221	151500	27880440	5020	5020	5020	5020	0
367	20240221	151400	27880440	5020	5020	5020	5020	1
368	20240221	151300	27875420	5020	5020	5020	5020	0
369	20240221	151200	27875420	5020	5020	5020	5020	1
370	20240221	151100	27870400	5020	5020	5020	5020	0
371	20240221	151000	27870400	5020	5020	5020	5020	1
372	20240221	150900	27865380	5020	5020	5020	5020	0
373	20240221	150800	27865380	5020	5020	5020	5020	1
374	20240221	150700	27860360	5020	5020	5020	5020	0
375	20240221	150600	27860360	5020	5020	5020	5020	118
376	20240221	150500	27268000	5020	5020	5020	5020	1
377	20240221	150400	27262980	5020	5020	5020	5020	0
378	20240221	150300	27262980	5020	5020	5020	5020	1
379	20240221	150200	27257960	5020	5020	5020	5020	0
380	20240221	150100	27257960	5020	5020	5020	5020	1
381	20240221	150000	27252940	5020	5020	5020	5020	1
382	20240221	145900	27247920	5020	5020	5020	5020	0
383	20240221	145800	27247920	5020	5020	5020	5020	1
384	20240221	145700	27242900	5020	5020	5020	5020	0
385	20240221	145600	27242900	5020	5020	5020	5020	1
386	20240221	145500	27237880	5020	5020	5020	5020	0
387	20240221	145400	27237880	5020	5020	5020	5020	1
388	20240221	145300	27232860	5020	5020	5020	5020	0
389	20240221	145200	27232860	5020	5020	5020	5020	1
390	20240221	145100	27227840	5020	5020	5020	5020	0
391	20240221	145000	27227840	5020	5020	5020	5020	1
392	20240221	144900	27222820	5020	5020	5020	5020	0
393	20240221	144800	27222820	5020	5020	5020	5020	1
394	20240221	144700	27217800	5020	5020	5020	5020	1
395	20240221	144600	27212780	5020	5020	5020	5020	0
396	20240221	144500	27212780	5020	5020	5020	5020	1
397	20240221	144400	27207760	5020	5020	5020	5020	1
398	20240221	144300	27202740	5020	5020	5020	5020	0
399	20240221	144200	27202740	5020	5020	5020	5020	1
400	20240221	144100	27197720	5020	5020	5020	5020	0
401	20240221	144000	27197720	5020	5020	5020	5020	1
402	20240221	143900	27192700	5020	5020	5020	5020	0
403	20240221	143800	27192700	5020	5020	5020	5020	1
404	20240221	143700	27187680	5030	5030	5030	5030	0
405	20240221	143600	27187680	5030	5030	5030	5030	1
406	20240221	143500	27182650	5040	5040	5040	5040	6
407	20240221	143400	27152410	5030	5030	5030	5030	1
408	20240221	143300	27147380	5030	5030	5030	5030	0
409	20240221	143200	27147380	5030	5030	5030	5030	1
410	20240221	143100	27142350	5030	5030	5030	5030	0
411	20240221	143000	27142350	5030	5030	5030	5030	1
412	20240221	142900	27137320	5030	5030	5030	5030	1
413	20240221	142800	27132290	5030	5030	5030	5030	1
414	20240221	142700	27127260	5030	5030	5030	5030	0
415	20240221	142600	27127260	5030	5030	5030	5030	61
416	20240221	142500	26820430	5030	5030	5030	5030	0
417	20240221	142400	26820430	5030	5030	5030	5030	1
418	20240221	142300	26815400	5030	5030	5030	5030	0
419	20240221	142200	26815400	5030	5030	5030	5030	1
420	20240221	142100	26810370	5030	5030	5030	5030	0
421	20240221	142000	26810370	5030	5030	5030	5030	1
422	20240221	141900	26805340	5030	5030	5030	5030	0
423	20240221	141800	26805340	5030	5030	5030	5030	1
424	20240221	141700	26800310	5030	5030	5030	5030	0
425	20240221	141600	26800310	5030	5030	5030	5030	1
426	20240221	141500	26795280	5030	5030	5030	5030	0
427	20240221	141400	26795280	5030	5030	5030	5030	1
428	20240221	141300	26790250	5030	5030	5030	5030	0
429	20240221	141200	26790250	5030	5030	5030	5030	2
430	20240221	141100	26780190	5030	5030	5030	5030	0
431	20240221	141000	26780190	5030	5030	5030	5030	1
432	20240221	140900	26775160	5030	5030	5030	5030	0
433	20240221	140800	26775160	5030	5030	5030	5030	1
434	20240221	140700	26770130	5030	5030	5030	5030	0
435	20240221	140600	26770130	5030	5030	5030	5030	1
436	20240221	140500	26765100	5030	5030	5030	5030	0
437	20240221	140400	26765100	5030	5030	5030	5030	1
438	20240221	140300	26760070	5030	5030	5030	5030	0
439	20240221	140200	26760070	5030	5030	5030	5030	1
440	20240221	140100	26755040	5040	5040	5040	5040	0
441	20240221	140000	26755040	5040	5040	5040	5040	0
442	20240221	135900	26755040	5040	5040	5040	5040	0
443	20240221	135800	26755040	5040	5040	5040	5040	0
444	20240221	135700	26755040	5040	5040	5040	5040	0
445	20240221	135600	26755040	5040	5040	5040	5040	0
446	20240221	135500	26755040	5040	5040	5040	5040	0
447	20240221	135400	26755040	5040	5040	5040	5040	0
448	20240221	135300	26755040	5040	5040	5040	5040	0
449	20240221	135200	26755040	5040	5040	5040	5040	0
450	20240221	135100	26755040	5040	5040	5040	5040	0
451	20240221	135000	26755040	5040	5040	5040	5040	0
452	20240221	134900	26755040	5040	5040	5040	5040	0
453	20240221	134800	26755040	5040	5040	5040	5040	0
454	20240221	134700	26755040	5040	5040	5040	5040	0
455	20240221	134600	26755040	5040	5040	5040	5040	0
456	20240221	134500	26755040	5040	5040	5040	5040	0
457	20240221	134400	26755040	5040	5040	5040	5040	0
458	20240221	134300	26755040	5040	5040	5040	5040	0
459	20240221	134200	26755040	5040	5040	5040	5040	0
460	20240221	134100	26755040	5040	5040	5040	5040	0
461	20240221	134000	26755040	5040	5040	5040	5040	0
462	20240221	133900	26755040	5040	5040	5040	5040	0
463	20240221	133800	26755040	5040	5040	5040	5040	0
464	20240221	133700	26755040	5040	5040	5040	5040	0
465	20240221	133600	26755040	5040	5040	5040	5040	0
466	20240221	133500	26755040	5040	5040	5040	5040	0
467	20240221	133400	26755040	5040	5040	5040	5040	0
468	20240221	133300	26755040	5040	5040	5040	5040	0
469	20240221	133200	26755040	5040	5040	5040	5040	0
470	20240221	133100	26755040	5040	5040	5040	5040	0
471	20240221	133000	26755040	5040	5040	5040	5040	0
472	20240221	132900	26755040	5040	5040	5040	5040	0
473	20240221	132800	26755040	5040	5040	5040	5040	0
474	20240221	132700	26755040	5040	5040	5040	5040	0
475	20240221	132600	26755040	5040	5040	5040	5040	0
476	20240221	132500	26755040	5040	5040	5040	5040	0
477	20240221	132400	26755040	5040	5040	5040	5040	0
478	20240221	132300	26755040	5040	5040	5040	5040	0
479	20240221	132200	26755040	5040	5040	5040	5040	0
480	20240221	132100	26755040	5040	5040	5040	5040	0
481	20240221	132000	26755040	5040	5040	5040	5040	0
482	20240221	131900	26755040	5040	5040	5040	5040	0
483	20240221	131800	26755040	5040	5040	5040	5040	0
484	20240221	131700	26755040	5040	5040	5040	5040	0
485	20240221	131600	26755040	5040	5040	5040	5040	0
486	20240221	131500	26755040	5040	5040	5040	5040	0
487	20240221	131400	26755040	5040	5040	5040	5040	0
488	20240221	131300	26755040	5040	5040	5040	5040	0
489	20240221	131200	26755040	5040	5040	5040	5040	0
490	20240221	131100	26755040	5040	5040	5040	5040	0
491	20240221	131000	26755040	5040	5040	5040	5040	0
492	20240221	130900	26755040	5040	5040	5040	5040	0
493	20240221	130800	26755040	5040	5040	5040	5040	0
494	20240221	130700	26755040	5040	5040	5040	5040	1
495	20240221	130600	26750000	5040	5040	5040	5040	0
496	20240221	130500	26750000	5040	5040	5040	5040	0
497	20240221	130400	26750000	5040	5040	5040	5040	0
498	20240221	130300	26750000	5040	5040	5040	5040	0
499	20240221	130200	26750000	5040	5040	5040	5040	0
500	20240221	130100	26750000	5040	5040	5040	5040	0
501	20240221	130000	26750000	5040	5040	5040	5040	0
502	20240221	125900	26750000	5040	5040	5040	5040	0
503	20240221	125800	26750000	5040	5040	5040	5040	0
504	20240221	125700	26750000	5040	5040	5040	5040	0
505	20240221	125600	26750000	5040	5040	5040	5040	0
506	20240221	125500	26750000	5040	5040	5040	5040	0
507	20240221	125400	26750000	5040	5040	5040	5040	0
508	20240221	125300	26750000	5040	5040	5040	5040	0
509	20240221	125200	26750000	5040	5040	5040	5040	0
510	20240221	125100	26750000	5040	5040	5040	5040	0
511	20240221	125000	26750000	5040	5040	5040	5040	0
512	20240221	124900	26750000	5040	5040	5040	5040	0
513	20240221	124800	26750000	5040	5040	5040	5040	0
514	20240221	124700	26750000	5040	5040	5040	5040	0
515	20240221	124600	26750000	5040	5040	5040	5040	0
516	20240221	124500	26750000	5040	5040	5040	5040	0
517	20240221	124400	26750000	5040	5040	5040	5040	0
518	20240221	124300	26750000	5040	5040	5040	5040	0
519	20240221	124200	26750000	5040	5040	5040	5040	0
520	20240221	124100	26750000	5040	5040	5040	5040	0
521	20240221	124000	26750000	5040	5040	5040	5040	0
522	20240221	123900	26750000	5040	5040	5040	5040	0
523	20240221	123800	26750000	5040	5040	5040	5040	0
524	20240221	123700	26750000	5040	5040	5040	5040	0
525	20240221	123600	26750000	5040	5040	5040	5040	0
526	20240221	123500	26750000	5040	5040	5040	5040	0
527	20240221	123400	26750000	5040	5040	5040	5040	0
528	20240221	123300	26750000	5040	5040	5040	5040	0
529	20240221	123200	26750000	5040	5040	5040	5040	1
530	20240221	123100	26744960	5030	5030	5030	5030	0
531	20240221	123000	26744960	5030	5030	5030	5030	0
532	20240221	122900	26744960	5030	5030	5030	5030	0
533	20240221	122800	26744960	5030	5030	5030	5030	0
534	20240221	122700	26744960	5030	5030	5030	5030	0
535	20240221	122600	26744960	5030	5030	5030	5030	0
536	20240221	122500	26744960	5030	5030	5030	5030	0
537	20240221	122400	26744960	5030	5030	5030	5030	0
538	20240221	122300	26744960	5030	5030	5030	5030	0
539	20240221	122200	26744960	5030	5030	5030	5030	0
540	20240221	122100	26744960	5030	5030	5030	5030	0
541	20240221	122000	26744960	5030	5030	5030	5030	0
542	20240221	121900	26744960	5030	5030	5030	5030	0
543	20240221	121800	26744960	5030	5030	5030	5030	0
544	20240221	121700	26744960	5030	5030	5030	5030	0
545	20240221	121600	26744960	5030	5030	5030	5030	0
546	20240221	121500	26744960	5030	5030	5030	5030	0
547	20240221	121400	26744960	5030	5030	5030	5030	0
548	20240221	121300	26744960	5030	5030	5030	5030	0
549	20240221	121200	26744960	5030	5030	5030	5030	0
550	20240221	121100	26744960	5030	5030	5030	5030	0
551	20240221	121000	26744960	5030	5030	5030	5030	0
552	20240221	120900	26744960	5030	5030	5030	5030	0
553	20240221	120800	26744960	5030	5030	5030	5030	0
554	20240221	120700	26744960	5030	5030	5030	5030	0
555	20240221	120600	26744960	5030	5030	5030	5030	0
556	20240221	120500	26744960	5030	5030	5030	5030	0
557	20240221	120400	26744960	5030	5030	5030	5030	0
558	20240221	120300	26744960	5030	5030	5030	5030	0
559	20240221	120200	26744960	5030	5030	5030	5030	0
560	20240221	120100	26744960	5030	5030	5030	5030	0
561	20240221	120000	26744960	5030	5030	5030	5030	0
562	20240221	115900	26744960	5030	5030	5030	5030	40
563	20240221	115800	26543760	5030	5030	5030	5030	0
564	20240221	115700	26543760	5030	5030	5030	5030	0
565	20240221	115600	26543760	5030	5030	5030	5030	0
566	20240221	115500	26543760	5030	5030	5030	5030	0
567	20240221	115400	26543760	5030	5030	5030	5030	0
568	20240221	115300	26543760	5030	5030	5030	5030	0
569	20240221	115200	26543760	5030	5030	5030	5030	0
570	20240221	115100	26543760	5030	5030	5030	5030	0
571	20240221	115000	26543760	5030	5030	5030	5030	0
572	20240221	114900	26543760	5030	5030	5030	5030	0
573	20240221	114800	26543760	5030	5030	5030	5030	0
574	20240221	114700	26543760	5030	5030	5030	5030	200
575	20240221	114600	25537760	5030	5030	5030	5030	0
576	20240221	114500	25537760	5030	5030	5030	5030	0
577	20240221	114400	25537760	5030	5030	5030	5030	0
578	20240221	114300	25537760	5030	5030	5030	5030	0
579	20240221	114200	25537760	5030	5030	5030	5030	0
580	20240221	114100	25537760	5030	5030	5030	5030	0
581	20240221	114000	25537760	5030	5030	5030	5030	0
582	20240221	113900	25537760	5030	5030	5030	5030	0
583	20240221	113800	25537760	5030	5030	5030	5030	0
584	20240221	113700	25537760	5030	5030	5030	5030	0
585	20240221	113600	25537760	5030	5030	5030	5030	0
586	20240221	113500	25537760	5030	5030	5030	5030	541
587	20240221	113400	22816530	5030	5030	5030	5030	0
588	20240221	113300	22816530	5030	5030	5030	5030	1
589	20240221	113200	22811500	5030	5030	5030	5030	0
590	20240221	113100	22811500	5030	5030	5030	5030	0
591	20240221	113000	22811500	5030	5030	5030	5030	0
592	20240221	112900	22811500	5030	5030	5030	5030	0
593	20240221	112800	22811500	5030	5030	5030	5030	0
594	20240221	112700	22811500	5030	5030	5030	5030	0
595	20240221	112600	22811500	5030	5030	5030	5030	0
596	20240221	112500	22811500	5030	5030	5030	5030	0
597	20240221	112400	22811500	5030	5030	5030	5030	0
598	20240221	112300	22811500	5030	5030	5030	5030	0
599	20240221	112200	22811500	5030	5030	5030	5030	0
600	20240221	112100	22811500	5030	5030	5030	5030	0
601	20240221	112000	22811500	5030	5030	5030	5030	0
602	20240221	111900	22811500	5030	5030	5030	5030	0
603	20240221	111800	22811500	5030	5030	5030	5030	0
604	20240221	111700	22811500	5030	5030	5030	5030	0
605	20240221	111600	22811500	5030	5030	5030	5030	0
606	20240221	111500	22811500	5030	5030	5030	5030	0
607	20240221	111400	22811500	5030	5030	5030	5030	0
608	20240221	111300	22811500	5030	5030	5030	5030	0
609	20240221	111200	22811500	5030	5030	5030	5030	0
610	20240221	111100	22811500	5030	5030	5030	5030	0
611	20240221	111000	22811500	5030	5030	5030	5030	0
612	20240221	110900	22811500	5030	5030	5030	5030	0
613	20240221	110800	22811500	5030	5030	5030	5030	1
614	20240221	110700	22806470	5030	5030	5030	5030	0
615	20240221	110600	22806470	5030	5030	5030	5030	0
616	20240221	110500	22806470	5030	5030	5030	5030	5
617	20240221	110400	22781320	5030	5030	5030	5030	0
618	20240221	110300	22781320	5030	5030	5030	5030	0
619	20240221	110200	22781320	5030	5030	5030	5030	0
620	20240221	110100	22781320	5030	5030	5030	5030	56
621	20240221	110000	22499640	5030	5030	5030	5030	0
622	20240221	105900	22499640	5030	5030	5030	5030	0
623	20240221	105800	22499640	5030	5030	5030	5030	0
624	20240221	105700	22499640	5030	5030	5030	5030	1
625	20240221	105600	22494610	5030	5030	5030	5030	0
626	20240221	105500	22494610	5030	5030	5030	5030	0
627	20240221	105400	22494610	5030	5030	5030	5030	0
628	20240221	105300	22494610	5030	5030	5030	5030	0
629	20240221	105200	22494610	5030	5030	5030	5030	0
630	20240221	105100	22494610	5030	5030	5030	5030	0
631	20240221	105000	22494610	5030	5030	5030	5030	0
632	20240221	104900	22494610	5030	5030	5030	5030	0
633	20240221	104800	22494610	5030	5030	5030	5030	0
634	20240221	104700	22494610	5030	5030	5030	5030	204
635	20240221	104600	21468490	5030	5030	5030	5030	6
636	20240221	104500	21438310	5030	5030	5030	5030	0
637	20240221	104400	21438310	5030	5030	5030	5030	0
638	20240221	104300	21438310	5030	5030	5030	5030	0
639	20240221	104200	21438310	5030	5030	5030	5030	0
640	20240221	104100	21438310	5030	5030	5030	5030	4
641	20240221	104000	21418190	5030	5030	5030	5030	0
642	20240221	103900	21418190	5030	5030	5030	5030	0
643	20240221	103800	21418190	5030	5030	5030	5030	0
644	20240221	103700	21418190	5030	5030	5030	5030	0
645	20240221	103600	21418190	5030	5030	5030	5030	0
646	20240221	103500	21418190	5030	5030	5030	5030	0
647	20240221	103400	21418190	5030	5030	5030	5030	0
648	20240221	103300	21418190	5030	5030	5030	5030	0
649	20240221	103200	21418190	5030	5030	5030	5030	0
650	20240221	103100	21418190	5030	5030	5030	5030	0
651	20240221	103000	21418190	5030	5030	5030	5030	0
652	20240221	102900	21418190	5030	5030	5030	5030	0
653	20240221	102800	21418190	5030	5030	5030	5030	0
654	20240221	102700	21418190	5030	5030	5030	5030	0
655	20240221	102600	21418190	5030	5030	5030	5030	0
656	20240221	102500	21418190	5030	5030	5030	5030	0
657	20240221	102400	21418190	5030	5030	5030	5030	0
658	20240221	102300	21418190	5030	5030	5030	5030	0
659	20240221	102200	21418190	5030	5030	5030	5030	0
660	20240221	102100	21418190	5030	5030	5030	5030	0
661	20240221	102000	21418190	5030	5030	5030	5030	0
662	20240221	101900	21418190	5030	5030	5030	5030	0
663	20240221	101800	21418190	5030	5030	5030	5030	0
664	20240221	101700	21418190	5030	5030	5030	5030	0
665	20240221	101600	21418190	5030	5030	5030	5030	0
666	20240221	101500	21418190	5030	5030	5030	5030	2
667	20240221	101400	21408130	5030	5030	5030	5030	0
668	20240221	101300	21408130	5030	5030	5030	5030	9
669	20240221	101200	21362860	5040	5040	5040	5040	10
670	20240221	101100	21312460	5030	5030	5030	5030	0
671	20240221	101000	21312460	5030	5030	5030	5030	200
672	20240221	100900	20306460	5030	5030	5030	5030	1
673	20240221	100800	20301430	5040	5040	5040	5040	0
674	20240221	100700	20301430	5040	5040	5040	5040	0
675	20240221	100600	20301430	5040	5040	5040	5040	0
676	20240221	100500	20301430	5040	5040	5040	5040	0
677	20240221	100400	20301430	5040	5040	5040	5040	0
678	20240221	100300	20301430	5040	5040	5040	5040	0
679	20240221	100200	20301430	5040	5040	5040	5040	1
680	20240221	100100	20296390	5040	5040	5040	5040	0
681	20240221	100000	20296390	5040	5040	5040	5040	0
682	20240221	095900	20296390	5040	5040	5040	5040	0
683	20240221	095800	20296390	5040	5040	5040	5040	0
684	20240221	095700	20296390	5040	5040	5040	5040	0
685	20240221	095600	20296390	5040	5040	5040	5040	0
686	20240221	095500	20296390	5040	5040	5040	5040	0
687	20240221	095400	20296390	5040	5040	5040	5040	0
688	20240221	095300	20296390	5040	5040	5040	5040	0
689	20240221	095200	20296390	5040	5040	5040	5040	1
690	20240221	095100	20291350	5030	5030	5030	5030	0
691	20240221	095000	20291350	5030	5030	5030	5030	0
692	20240221	094900	20291350	5030	5030	5030	5030	1800
693	20240221	094800	11237350	5030	5030	5030	5030	1
694	20240221	094700	11232320	5050	5050	5050	5050	0
695	20240221	094600	11232320	5050	5050	5050	5050	0
696	20240221	094500	11232320	5050	5040	5050	5040	190
697	20240221	094400	10273820	5050	5050	5050	5050	0
698	20240221	094300	10273820	5050	5050	5050	5050	0
699	20240221	094200	10273820	5050	5050	5050	5050	0
700	20240221	094100	10273820	5050	5050	5050	5050	0
701	20240221	094000	10273820	5050	5050	5050	5050	0
702	20240221	093900	10273820	5050	5050	5050	5050	1
703	20240221	093800	10268770	5050	5050	5050	5050	0
704	20240221	093700	10268770	5050	5050	5050	5050	0
705	20240221	093600	10268770	5050	5050	5050	5050	0
706	20240221	093500	10268770	5050	5050	5050	5050	0
707	20240221	093400	10268770	5050	5050	5050	5050	0
708	20240221	093300	10268770	5050	5050	5050	5050	0
709	20240221	093200	10268770	5050	5040	5050	5040	56
710	20240221	093100	9986520	5040	5040	5040	5040	1700
711	20240221	093000	1418520	5030	5030	5030	5030	0
712	20240221	092900	1418520	5030	5030	5030	5030	0
713	20240221	092800	1418520	5030	5030	5030	5030	0
714	20240221	092700	1418520	5030	5030	5030	5030	2
715	20240221	092600	1408460	5040	5040	5040	5040	0
716	20240221	092500	1408460	5040	5040	5040	5040	5
717	20240221	092400	1383260	5030	5030	5030	5030	0
718	20240221	092300	1383260	5030	5030	5030	5030	0
719	20240221	092200	1383260	5030	5030	5030	5030	0
720	20240221	092100	1383260	5030	5030	5030	5030	0
721	20240221	092000	1383260	5030	5030	5030	5030	0
722	20240221	091900	1383260	5030	5030	5030	5030	0
723	20240221	091800	1383260	5030	5030	5030	5030	0
724	20240221	091700	1383260	5030	5030	5030	5030	0
725	20240221	091600	1383260	5030	5030	5030	5030	0
726	20240221	091500	1383260	5030	5030	5030	5030	0
727	20240221	091400	1383260	5030	5030	5030	5030	0
728	20240221	091300	1383260	5030	5030	5030	5030	0
729	20240221	091200	1383260	5030	5030	5030	5030	0
730	20240221	091100	1383260	5030	5030	5030	5030	0
731	20240221	091000	1383260	5030	5030	5030	5030	0
732	20240221	090900	1383260	5030	5030	5030	5030	0
733	20240221	090800	1383260	5030	5030	5030	5030	13
734	20240221	090700	1317870	5030	5030	5030	5030	0
735	20240221	090600	1317870	5030	5030	5030	5030	0
736	20240221	090500	1317870	5030	5030	5030	5030	0
737	20240221	090400	1317870	5030	5030	5030	5030	0
738	20240221	090300	1317870	5030	5030	5030	5030	0
739	20240221	090200	1317870	5030	5030	5030	5030	0
740	20240221	090100	1317870	5030	5030	5030	5030	0
741	20240221	090000	1317870	5030	5040	5040	5030	262