KissMeData/440820/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	211500	82969680	2090	2090	2090	2090	300
3	20240221	211400	82969680	2090	2090	2090	2090	0
4	20240221	211300	82969680	2090	2090	2090	2090	0
5	20240221	211200	82969680	2090	2090	2090	2090	0
6	20240221	211100	82969680	2090	2090	2090	2090	0
7	20240221	211000	82969680	2090	2090	2090	2090	0
8	20240221	210900	82969680	2090	2090	2090	2090	0
9	20240221	210800	82969680	2090	2090	2090	2090	0
10	20240221	210700	82969680	2090	2090	2090	2090	0
11	20240221	210600	82969680	2090	2090	2090	2090	0
12	20240221	210500	82969680	2090	2090	2090	2090	0
13	20240221	210400	82969680	2090	2090	2090	2090	0
14	20240221	210300	82969680	2090	2090	2090	2090	0
15	20240221	210200	82969680	2090	2090	2090	2090	0
16	20240221	210100	82969680	2090	2090	2090	2090	0
17	20240221	210000	82969680	2090	2090	2090	2090	0
18	20240221	205900	82969680	2090	2090	2090	2090	0
19	20240221	205800	82969680	2090	2090	2090	2090	0
20	20240221	205700	82969680	2090	2090	2090	2090	0
21	20240221	205600	82969680	2090	2090	2090	2090	0
22	20240221	205500	82969680	2090	2090	2090	2090	0
23	20240221	205400	82969680	2090	2090	2090	2090	0
24	20240221	205300	82969680	2090	2090	2090	2090	0
25	20240221	205200	82969680	2090	2090	2090	2090	0
26	20240221	205100	82969680	2090	2090	2090	2090	0
27	20240221	205000	82969680	2090	2090	2090	2090	0
28	20240221	204900	82969680	2090	2090	2090	2090	0
29	20240221	204800	82969680	2090	2090	2090	2090	0
30	20240221	204700	82969680	2090	2090	2090	2090	0
31	20240221	204600	82969680	2090	2090	2090	2090	0
32	20240221	204500	82969680	2090	2090	2090	2090	300
33	20240221	204400	82969680	2090	2090	2090	2090	0
34	20240221	204300	82969680	2090	2090	2090	2090	0
35	20240221	204200	82969680	2090	2090	2090	2090	0
36	20240221	204100	82969680	2090	2090	2090	2090	0
37	20240221	204000	82969680	2090	2090	2090	2090	0
38	20240221	203900	82969680	2090	2090	2090	2090	0
39	20240221	203800	82969680	2090	2090	2090	2090	0
40	20240221	203700	82969680	2090	2090	2090	2090	0
41	20240221	203600	82969680	2090	2090	2090	2090	0
42	20240221	203500	82969680	2090	2090	2090	2090	0
43	20240221	203400	82969680	2090	2090	2090	2090	0
44	20240221	203300	82969680	2090	2090	2090	2090	0
45	20240221	203200	82969680	2090	2090	2090	2090	0
46	20240221	203100	82969680	2090	2090	2090	2090	0
47	20240221	203000	82969680	2090	2090	2090	2090	0
48	20240221	202900	82969680	2090	2090	2090	2090	0
49	20240221	202800	82969680	2090	2090	2090	2090	0
50	20240221	202700	82969680	2090	2090	2090	2090	0
51	20240221	202600	82969680	2090	2090	2090	2090	0
52	20240221	202500	82969680	2090	2090	2090	2090	0
53	20240221	202400	82969680	2090	2090	2090	2090	0
54	20240221	202300	82969680	2090	2090	2090	2090	0
55	20240221	202200	82969680	2090	2090	2090	2090	0
56	20240221	202100	82969680	2090	2090	2090	2090	0
57	20240221	202000	82969680	2090	2090	2090	2090	0
58	20240221	201900	82969680	2090	2090	2090	2090	0
59	20240221	201800	82969680	2090	2090	2090	2090	0
60	20240221	201700	82969680	2090	2090	2090	2090	0
61	20240221	201600	82969680	2090	2090	2090	2090	0
62	20240221	201500	82969680	2090	2090	2090	2090	300
63	20240221	201400	82969680	2090	2090	2090	2090	0
64	20240221	201300	82969680	2090	2090	2090	2090	0
65	20240221	201200	82969680	2090	2090	2090	2090	0
66	20240221	201100	82969680	2090	2090	2090	2090	0
67	20240221	201000	82969680	2090	2090	2090	2090	0
68	20240221	200900	82969680	2090	2090	2090	2090	0
69	20240221	200800	82969680	2090	2090	2090	2090	0
70	20240221	200700	82969680	2090	2090	2090	2090	0
71	20240221	200600	82969680	2090	2090	2090	2090	0
72	20240221	200500	82969680	2090	2090	2090	2090	0
73	20240221	200400	82969680	2090	2090	2090	2090	0
74	20240221	200300	82969680	2090	2090	2090	2090	0
75	20240221	200200	82969680	2090	2090	2090	2090	0
76	20240221	200100	82969680	2090	2090	2090	2090	0
77	20240221	200000	82969680	2090	2090	2090	2090	0
78	20240221	195900	82969680	2090	2090	2090	2090	0
79	20240221	195800	82969680	2090	2090	2090	2090	0
80	20240221	195700	82969680	2090	2090	2090	2090	0
81	20240221	195600	82969680	2090	2090	2090	2090	0
82	20240221	195500	82969680	2090	2090	2090	2090	0
83	20240221	195400	82969680	2090	2090	2090	2090	0
84	20240221	195300	82969680	2090	2090	2090	2090	0
85	20240221	195200	82969680	2090	2090	2090	2090	0
86	20240221	195100	82969680	2090	2090	2090	2090	0
87	20240221	195000	82969680	2090	2090	2090	2090	0
88	20240221	194900	82969680	2090	2090	2090	2090	0
89	20240221	194800	82969680	2090	2090	2090	2090	0
90	20240221	194700	82969680	2090	2090	2090	2090	0
91	20240221	194600	82969680	2090	2090	2090	2090	0
92	20240221	194500	82969680	2090	2090	2090	2090	300
93	20240221	194400	82969680	2090	2090	2090	2090	0
94	20240221	194300	82969680	2090	2090	2090	2090	0
95	20240221	194200	82969680	2090	2090	2090	2090	0
96	20240221	194100	82969680	2090	2090	2090	2090	0
97	20240221	194000	82969680	2090	2090	2090	2090	0
98	20240221	193900	82969680	2090	2090	2090	2090	0
99	20240221	193800	82969680	2090	2090	2090	2090	0
100	20240221	193700	82969680	2090	2090	2090	2090	0
101	20240221	193600	82969680	2090	2090	2090	2090	0
102	20240221	193500	82969680	2090	2090	2090	2090	0
103	20240221	193400	82969680	2090	2090	2090	2090	0
104	20240221	193300	82969680	2090	2090	2090	2090	0
105	20240221	193200	82969680	2090	2090	2090	2090	0
106	20240221	193100	82969680	2090	2090	2090	2090	0
107	20240221	193000	82969680	2090	2090	2090	2090	0
108	20240221	192900	82969680	2090	2090	2090	2090	0
109	20240221	192800	82969680	2090	2090	2090	2090	0
110	20240221	192700	82969680	2090	2090	2090	2090	0
111	20240221	192600	82969680	2090	2090	2090	2090	0
112	20240221	192500	82969680	2090	2090	2090	2090	0
113	20240221	192400	82969680	2090	2090	2090	2090	0
114	20240221	192300	82969680	2090	2090	2090	2090	0
115	20240221	192200	82969680	2090	2090	2090	2090	0
116	20240221	192100	82969680	2090	2090	2090	2090	0
117	20240221	192000	82969680	2090	2090	2090	2090	0
118	20240221	191900	82969680	2090	2090	2090	2090	0
119	20240221	191800	82969680	2090	2090	2090	2090	0
120	20240221	191700	82969680	2090	2090	2090	2090	0
121	20240221	191600	82969680	2090	2090	2090	2090	0
122	20240221	191500	82969680	2090	2090	2090	2090	300
123	20240221	191400	82969680	2090	2090	2090	2090	0
124	20240221	191300	82969680	2090	2090	2090	2090	0
125	20240221	191200	82969680	2090	2090	2090	2090	0
126	20240221	191100	82969680	2090	2090	2090	2090	0
127	20240221	191000	82969680	2090	2090	2090	2090	0
128	20240221	190900	82969680	2090	2090	2090	2090	0
129	20240221	190800	82969680	2090	2090	2090	2090	0
130	20240221	190700	82969680	2090	2090	2090	2090	0
131	20240221	190600	82969680	2090	2090	2090	2090	0
132	20240221	190500	82969680	2090	2090	2090	2090	0
133	20240221	190400	82969680	2090	2090	2090	2090	0
134	20240221	190300	82969680	2090	2090	2090	2090	0
135	20240221	190200	82969680	2090	2090	2090	2090	0
136	20240221	190100	82969680	2090	2090	2090	2090	0
137	20240221	190000	82969680	2090	2090	2090	2090	0
138	20240221	185900	82969680	2090	2090	2090	2090	0
139	20240221	185800	82969680	2090	2090	2090	2090	0
140	20240221	185700	82969680	2090	2090	2090	2090	0
141	20240221	185600	82969680	2090	2090	2090	2090	0
142	20240221	185500	82969680	2090	2090	2090	2090	0
143	20240221	185400	82969680	2090	2090	2090	2090	0
144	20240221	185300	82969680	2090	2090	2090	2090	0
145	20240221	185200	82969680	2090	2090	2090	2090	0
146	20240221	185100	82969680	2090	2090	2090	2090	0
147	20240221	185000	82969680	2090	2090	2090	2090	0
148	20240221	184900	82969680	2090	2090	2090	2090	0
149	20240221	184800	82969680	2090	2090	2090	2090	0
150	20240221	184700	82969680	2090	2090	2090	2090	0
151	20240221	184600	82969680	2090	2090	2090	2090	0
152	20240221	184500	82969680	2090	2090	2090	2090	300
153	20240221	184400	82969680	2090	2090	2090	2090	0
154	20240221	184300	82969680	2090	2090	2090	2090	0
155	20240221	184200	82969680	2090	2090	2090	2090	0
156	20240221	184100	82969680	2090	2090	2090	2090	0
157	20240221	184000	82969680	2090	2090	2090	2090	0
158	20240221	183900	82969680	2090	2090	2090	2090	0
159	20240221	183800	82969680	2090	2090	2090	2090	0
160	20240221	183700	82969680	2090	2090	2090	2090	0
161	20240221	183600	82969680	2090	2090	2090	2090	0
162	20240221	183500	82969680	2090	2090	2090	2090	0
163	20240221	183400	82969680	2090	2090	2090	2090	0
164	20240221	183300	82969680	2090	2090	2090	2090	0
165	20240221	183200	82969680	2090	2090	2090	2090	0
166	20240221	183100	82969680	2090	2090	2090	2090	0
167	20240221	183000	82969680	2090	2090	2090	2090	0
168	20240221	182900	82969680	2090	2090	2090	2090	0
169	20240221	182800	82969680	2090	2090	2090	2090	0
170	20240221	182700	82969680	2090	2090	2090	2090	0
171	20240221	182600	82969680	2090	2090	2090	2090	0
172	20240221	182500	82969680	2090	2090	2090	2090	0
173	20240221	182400	82969680	2090	2090	2090	2090	0
174	20240221	182300	82969680	2090	2090	2090	2090	0
175	20240221	182200	82969680	2090	2090	2090	2090	0
176	20240221	182100	82969680	2090	2090	2090	2090	0
177	20240221	182000	82969680	2090	2090	2090	2090	0
178	20240221	181900	82969680	2090	2090	2090	2090	0
179	20240221	181800	82969680	2090	2090	2090	2090	0
180	20240221	181700	82969680	2090	2090	2090	2090	0
181	20240221	181600	82969680	2090	2090	2090	2090	0
182	20240221	181500	82969680	2090	2090	2090	2090	300
183	20240221	181400	82969680	2090	2090	2090	2090	0
184	20240221	181300	82969680	2090	2090	2090	2090	0
185	20240221	181200	82969680	2090	2090	2090	2090	0
186	20240221	181100	82969680	2090	2090	2090	2090	0
187	20240221	181000	82969680	2090	2090	2090	2090	0
188	20240221	180900	82969680	2090	2090	2090	2090	0
189	20240221	180800	82969680	2090	2090	2090	2090	0
190	20240221	180700	82969680	2090	2090	2090	2090	0
191	20240221	180600	82969680	2090	2090	2090	2090	0
192	20240221	180500	82969680	2090	2090	2090	2090	0
193	20240221	180400	82969680	2090	2090	2090	2090	0
194	20240221	180300	82969680	2090	2090	2090	2090	0
195	20240221	180200	82969680	2090	2090	2090	2090	0
196	20240221	180100	82969680	2090	2090	2090	2090	0
197	20240221	180000	82969680	2090	2090	2090	2090	0
198	20240221	175900	82969680	2090	2090	2090	2090	0
199	20240221	175800	82969680	2090	2090	2090	2090	0
200	20240221	175700	82969680	2090	2090	2090	2090	0
201	20240221	175600	82969680	2090	2090	2090	2090	0
202	20240221	175500	82969680	2090	2090	2090	2090	0
203	20240221	175400	82969680	2090	2090	2090	2090	0
204	20240221	175300	82969680	2090	2090	2090	2090	0
205	20240221	175200	82969680	2090	2090	2090	2090	0
206	20240221	175100	82969680	2090	2090	2090	2090	0
207	20240221	175000	82969680	2090	2090	2090	2090	0
208	20240221	174900	82969680	2090	2090	2090	2090	0
209	20240221	174800	82969680	2090	2090	2090	2090	0
210	20240221	174700	82969680	2090	2090	2090	2090	0
211	20240221	174600	82969680	2090	2090	2090	2090	0
212	20240221	174500	82969680	2090	2090	2090	2090	300
213	20240221	174400	82969680	2090	2090	2090	2090	0
214	20240221	174300	82969680	2090	2090	2090	2090	0
215	20240221	174200	82969680	2090	2090	2090	2090	0
216	20240221	174100	82969680	2090	2090	2090	2090	0
217	20240221	174000	82969680	2090	2090	2090	2090	0
218	20240221	173900	82969680	2090	2090	2090	2090	0
219	20240221	173800	82969680	2090	2090	2090	2090	0
220	20240221	173700	82969680	2090	2090	2090	2090	0
221	20240221	173600	82969680	2090	2090	2090	2090	0
222	20240221	173500	82969680	2090	2090	2090	2090	0
223	20240221	173400	82969680	2090	2090	2090	2090	0
224	20240221	173300	82969680	2090	2090	2090	2090	0
225	20240221	173200	82969680	2090	2090	2090	2090	0
226	20240221	173100	82969680	2090	2090	2090	2090	0
227	20240221	173000	82969680	2090	2090	2090	2090	0
228	20240221	172900	82969680	2090	2090	2090	2090	0
229	20240221	172800	82969680	2090	2090	2090	2090	0
230	20240221	172700	82969680	2090	2090	2090	2090	0
231	20240221	172600	82969680	2090	2090	2090	2090	0
232	20240221	172500	82969680	2090	2090	2090	2090	0
233	20240221	172400	82969680	2090	2090	2090	2090	0
234	20240221	172300	82969680	2090	2090	2090	2090	0
235	20240221	172200	82969680	2090	2090	2090	2090	0
236	20240221	172100	82969680	2090	2090	2090	2090	0
237	20240221	172000	82969680	2090	2090	2090	2090	0
238	20240221	171900	82969680	2090	2090	2090	2090	0
239	20240221	171800	82969680	2090	2090	2090	2090	0
240	20240221	171700	82969680	2090	2090	2090	2090	0
241	20240221	171600	82969680	2090	2090	2090	2090	0
242	20240221	171500	82969680	2090	2090	2090	2090	300
243	20240221	171400	82969680	2090	2090	2090	2090	0
244	20240221	171300	82969680	2090	2090	2090	2090	0
245	20240221	171200	82969680	2090	2090	2090	2090	0
246	20240221	171100	82969680	2090	2090	2090	2090	0
247	20240221	171000	82969680	2090	2090	2090	2090	0
248	20240221	170900	82969680	2090	2090	2090	2090	0
249	20240221	170800	82969680	2090	2090	2090	2090	0
250	20240221	170700	82969680	2090	2090	2090	2090	0
251	20240221	170600	82969680	2090	2090	2090	2090	0
252	20240221	170500	82969680	2090	2090	2090	2090	0
253	20240221	170400	82969680	2090	2090	2090	2090	0
254	20240221	170300	82969680	2090	2090	2090	2090	0
255	20240221	170200	82969680	2090	2090	2090	2090	0
256	20240221	170100	82969680	2090	2090	2090	2090	0
257	20240221	170000	82969680	2090	2090	2090	2090	0
258	20240221	165900	82969680	2090	2090	2090	2090	0
259	20240221	165800	82969680	2090	2090	2090	2090	0
260	20240221	165700	82969680	2090	2090	2090	2090	0
261	20240221	165600	82969680	2090	2090	2090	2090	0
262	20240221	165500	82969680	2090	2090	2090	2090	0
263	20240221	165400	82969680	2090	2090	2090	2090	0
264	20240221	165300	82969680	2090	2090	2090	2090	0
265	20240221	165200	82969680	2090	2090	2090	2090	0
266	20240221	165100	82969680	2090	2090	2090	2090	0
267	20240221	165000	82969680	2090	2090	2090	2090	0
268	20240221	164900	82969680	2090	2090	2090	2090	0
269	20240221	164800	82969680	2090	2090	2090	2090	0
270	20240221	164700	82969680	2090	2090	2090	2090	0
271	20240221	164600	82969680	2090	2090	2090	2090	0
272	20240221	164500	82969680	2090	2090	2090	2090	300
273	20240221	164400	82969680	2090	2090	2090	2090	0
274	20240221	164300	82969680	2090	2090	2090	2090	0
275	20240221	164200	82969680	2090	2090	2090	2090	0
276	20240221	164100	82969680	2090	2090	2090	2090	0
277	20240221	164000	82969680	2090	2090	2090	2090	0
278	20240221	163900	82969680	2090	2090	2090	2090	0
279	20240221	163800	82969680	2090	2090	2090	2090	0
280	20240221	163700	82969680	2090	2090	2090	2090	0
281	20240221	163600	82969680	2090	2090	2090	2090	0
282	20240221	163500	82969680	2090	2090	2090	2090	0
283	20240221	163400	82969680	2090	2090	2090	2090	0
284	20240221	163300	82969680	2090	2090	2090	2090	0
285	20240221	163200	82969680	2090	2090	2090	2090	0
286	20240221	163100	82969680	2090	2090	2090	2090	0
287	20240221	163000	82969680	2090	2090	2090	2090	0
288	20240221	162900	82969680	2090	2090	2090	2090	0
289	20240221	162800	82969680	2090	2090	2090	2090	0
290	20240221	162700	82969680	2090	2090	2090	2090	0
291	20240221	162600	82969680	2090	2090	2090	2090	0
292	20240221	162500	82969680	2090	2090	2090	2090	0
293	20240221	162400	82969680	2090	2090	2090	2090	0
294	20240221	162300	82969680	2090	2090	2090	2090	0
295	20240221	162200	82969680	2090	2090	2090	2090	0
296	20240221	162100	82969680	2090	2090	2090	2090	0
297	20240221	162000	82969680	2090	2090	2090	2090	0
298	20240221	161900	82969680	2090	2090	2090	2090	0
299	20240221	161800	82969680	2090	2090	2090	2090	0
300	20240221	161700	82969680	2090	2090	2090	2090	0
301	20240221	161600	82969680	2090	2090	2090	2090	0
302	20240221	161500	82969680	2090	2090	2090	2090	300
303	20240221	161400	82969680	2090	2090	2090	2090	0
304	20240221	161300	82969680	2090	2090	2090	2090	0
305	20240221	161200	82969680	2090	2090	2090	2090	0
306	20240221	161100	82969680	2090	2090	2090	2090	0
307	20240221	161000	82969680	2090	2090	2090	2090	0
308	20240221	160900	82969680	2090	2090	2090	2090	0
309	20240221	160800	82969680	2090	2090	2090	2090	0
310	20240221	160700	82969680	2090	2090	2090	2090	0
311	20240221	160600	82969680	2090	2090	2090	2090	0
312	20240221	160500	82969680	2090	2090	2090	2090	0
313	20240221	160400	82969680	2090	2090	2090	2090	0
314	20240221	160300	82969680	2090	2090	2090	2090	0
315	20240221	160200	82969680	2090	2090	2090	2090	0
316	20240221	160100	82969680	2090	2090	2090	2090	0
317	20240221	160000	82969680	2090	2090	2090	2090	0
318	20240221	155900	82969680	2090	2090	2090	2090	0
319	20240221	155800	82969680	2090	2090	2090	2090	0
320	20240221	155700	82969680	2090	2090	2090	2090	0
321	20240221	155600	82969680	2090	2090	2090	2090	0
322	20240221	155500	82969680	2090	2090	2090	2090	0
323	20240221	155400	82969680	2090	2090	2090	2090	0
324	20240221	155300	82969680	2090	2090	2090	2090	0
325	20240221	155200	82969680	2090	2090	2090	2090	0
326	20240221	155100	82969680	2090	2090	2090	2090	0
327	20240221	155000	82969680	2090	2090	2090	2090	0
328	20240221	154900	82969680	2090	2090	2090	2090	0
329	20240221	154800	82969680	2090	2090	2090	2090	0
330	20240221	154700	82969680	2090	2090	2090	2090	0
331	20240221	154600	82969680	2090	2090	2090	2090	0
332	20240221	154500	82969680	2090	2090	2090	2090	300
333	20240221	154400	82969680	2090	2090	2090	2090	0
334	20240221	154300	82969680	2090	2090	2090	2090	0
335	20240221	154200	82969680	2090	2090	2090	2090	0
336	20240221	154100	82969680	2090	2090	2090	2090	0
337	20240221	154000	82969680	2090	2090	2090	2090	0
338	20240221	153900	82969680	2090	2090	2090	2090	0
339	20240221	153800	82969680	2090	2090	2090	2090	0
340	20240221	153700	82969680	2090	2090	2090	2090	0
341	20240221	153600	82969680	2090	2090	2090	2090	0
342	20240221	153500	82969680	2090	2090	2090	2090	0
343	20240221	153400	82969680	2090	2090	2090	2090	0
344	20240221	153300	82969680	2090	2090	2090	2090	0
345	20240221	153200	82969680	2090	2090	2090	2090	0
346	20240221	153100	82969680	2090	2090	2090	2090	0
347	20240221	153000	82969680	2090	2090	2090	2090	0
348	20240221	152900	82969680	2090	2090	2090	2090	0
349	20240221	152800	82969680	2090	2090	2090	2090	0
350	20240221	152700	82969680	2090	2090	2090	2090	0
351	20240221	152600	82969680	2090	2090	2090	2090	0
352	20240221	152500	82969680	2090	2090	2090	2090	0
353	20240221	152400	82969680	2090	2090	2090	2090	0
354	20240221	152300	82969680	2090	2090	2090	2090	0
355	20240221	152200	82969680	2090	2090	2090	2090	0
356	20240221	152100	82969680	2090	2090	2090	2090	0
357	20240221	152000	82969680	2090	2090	2090	2090	0
358	20240221	151900	82969680	2090	2090	2090	2090	0
359	20240221	151800	82969680	2090	2090	2090	2090	0
360	20240221	151700	82969680	2090	2090	2090	2090	300
361	20240221	151600	82342680	2090	2090	2090	2090	0
362	20240221	151500	82342680	2090	2090	2090	2090	0
363	20240221	151400	82342680	2090	2090	2090	2090	0
364	20240221	151300	82342680	2090	2090	2090	2090	0
365	20240221	151200	82342680	2090	2090	2090	2090	0
366	20240221	151100	82342680	2090	2090	2090	2090	1000
367	20240221	151000	80252680	2085	2085	2085	2085	0
368	20240221	150900	80252680	2085	2085	2085	2085	0
369	20240221	150800	80252680	2085	2085	2085	2085	0
370	20240221	150700	80252680	2085	2085	2085	2085	0
371	20240221	150600	80252680	2085	2085	2085	2085	0
372	20240221	150500	80252680	2085	2085	2085	2085	0
373	20240221	150400	80252680	2085	2085	2085	2085	0
374	20240221	150300	80252680	2085	2085	2085	2085	0
375	20240221	150200	80252680	2085	2085	2085	2085	0
376	20240221	150100	80252680	2085	2085	2085	2085	0
377	20240221	150000	80252680	2085	2085	2085	2085	0
378	20240221	145900	80252680	2085	2085	2085	2085	30
379	20240221	145800	80190130	2085	2085	2090	2085	54
380	20240221	145700	80077440	2085	2085	2085	2085	26
381	20240221	145600	80023230	2085	2085	2085	2085	34
382	20240221	145500	79952340	2085	2085	2085	2085	0
383	20240221	145400	79952340	2085	2085	2085	2085	26
384	20240221	145300	79898130	2085	2085	2085	2085	34
385	20240221	145200	79827240	2085	2085	2085	2085	26
386	20240221	145100	79773030	2085	2085	2085	2085	18
387	20240221	145000	79735500	2085	2085	2085	2085	18
388	20240221	144900	79697970	2085	2085	2085	2085	24
389	20240221	144800	79647930	2085	2085	2090	2085	38
390	20240221	144700	79568680	2085	2085	2085	2085	26
391	20240221	144600	79514470	2085	2085	2085	2085	15
392	20240221	144500	79483195	2085	2085	2085	2085	15
393	20240221	144400	79451920	2085	2085	2085	2085	30
394	20240221	144300	79389370	2085	2085	2085	2085	36
395	20240221	144200	79314310	2085	2085	2085	2085	24
396	20240221	144100	79264270	2085	2085	2085	2085	16
397	20240221	144000	79230910	2085	2085	2085	2085	16
398	20240221	143900	79197550	2085	2085	2085	2085	28
399	20240221	143800	79139170	2090	2085	2090	2085	38
400	20240221	143700	79059900	2085	2085	2085	2085	30
401	20240221	143600	78997350	2085	2085	2085	2085	16
402	20240221	143500	78963990	2085	2085	2085	2085	16
403	20240221	143400	78930630	2085	2085	2085	2085	28
404	20240221	143300	78872250	2085	2085	2085	2085	30
405	20240221	143200	78809700	2085	2085	2085	2085	30
406	20240221	143100	78747150	2085	2085	2085	2085	17
407	20240221	143000	78711705	2085	2085	2085	2085	17
408	20240221	142900	78676260	2085	2085	2085	2085	26
409	20240221	142800	78622050	2085	2085	2085	2085	32
410	20240221	142700	78555330	2085	2085	2085	2085	28
411	20240221	142600	78496950	2085	2085	2085	2085	15
412	20240221	142500	78465675	2085	2085	2085	2085	15
413	20240221	142400	78434400	2085	2085	2085	2085	30
414	20240221	142300	78371850	2085	2085	2085	2085	36
415	20240221	142200	78296790	2085	2085	2085	2085	24
416	20240221	142100	78246750	2090	2085	2090	2085	117
417	20240221	142000	78002305	2085	2085	2085	2085	17
418	20240221	141900	77966860	2085	2085	2085	2085	26
419	20240221	141800	77912650	2085	2085	2085	2085	36
420	20240221	141700	77837590	2085	2085	2085	2085	24
421	20240221	141600	77787550	2085	2085	2085	2085	0
422	20240221	141500	77787550	2085	2085	2085	2085	34
423	20240221	141400	77716660	2085	2085	2085	2085	26
424	20240221	141300	77662450	2085	2085	2085	2085	34
425	20240221	141200	77591560	2085	2085	2085	2085	26
426	20240221	141100	77537350	2085	2085	2085	2085	0
427	20240221	141000	77537350	2085	2085	2085	2085	36
428	20240221	140900	77462290	2085	2085	2085	2085	24
429	20240221	140800	77412250	2085	2085	2085	2085	36
430	20240221	140700	77337190	2085	2085	2085	2085	24
431	20240221	140600	77287150	2085	2085	2085	2085	0
432	20240221	140500	77287150	2085	2085	2085	2085	32
433	20240221	140400	77220430	2085	2085	2085	2085	28
434	20240221	140300	77162050	2085	2085	2085	2085	30
435	20240221	140200	77099500	2085	2085	2085	2085	30
436	20240221	140100	77036950	2085	2085	2085	2085	0
437	20240221	140000	77036950	2085	2085	2085	2085	34
438	20240221	135900	76966060	2085	2085	2085	2085	26
439	20240221	135800	76911850	2085	2085	2085	2085	34
440	20240221	135700	76840960	2085	2085	2085	2085	26
441	20240221	135600	76786750	2085	2085	2085	2085	0
442	20240221	135500	76786750	2085	2085	2085	2085	30
443	20240221	135400	76724200	2085	2085	2085	2085	30
444	20240221	135300	76661650	2085	2085	2085	2085	32
445	20240221	135200	76594930	2085	2085	2085	2085	28
446	20240221	135100	76536550	2085	2085	2085	2085	0
447	20240221	135000	76536550	2085	2085	2085	2085	32
448	20240221	134900	76469830	2085	2085	2085	2085	28
449	20240221	134800	76411450	2085	2085	2085	2085	30
450	20240221	134700	76348900	2085	2085	2085	2085	30
451	20240221	134600	76286350	2085	2085	2085	2085	0
452	20240221	134500	76286350	2085	2085	2085	2085	36
453	20240221	134400	76211290	2085	2085	2085	2085	24
454	20240221	134300	76161250	2085	2085	2085	2085	30
455	20240221	134200	76098700	2085	2085	2085	2085	15
456	20240221	134100	76067425	2085	2085	2085	2085	15
457	20240221	134000	76036150	2085	2085	2085	2085	36
458	20240221	133900	75961090	2085	2085	2085	2085	24
459	20240221	133800	75911050	2085	2085	2085	2085	36
460	20240221	133700	75835990	2085	2085	2085	2085	12
461	20240221	133600	75810970	2085	2085	2085	2085	12
462	20240221	133500	75785950	2085	2085	2085	2085	34
463	20240221	133400	75715060	2085	2085	2085	2085	26
464	20240221	133300	75660850	2085	2085	2085	2085	34
465	20240221	133200	75589960	2085	2085	2085	2085	0
466	20240221	133100	75589960	2085	2085	2085	2085	26
467	20240221	133000	75535750	2085	2085	2085	2085	36
468	20240221	132900	75460690	2085	2085	2085	2085	24
469	20240221	132800	75410650	2085	2085	2085	2085	32
470	20240221	132700	75343930	2085	2085	2085	2085	0
471	20240221	132600	75343930	2085	2090	2090	2085	528
472	20240221	132500	74240550	2085	2085	2085	2085	32
473	20240221	132400	74173830	2085	2085	2085	2085	28
474	20240221	132300	74115450	2085	2085	2085	2085	32
475	20240221	132200	74048730	2085	2085	2085	2085	0
476	20240221	132100	74048730	2085	2085	2085	2085	28
477	20240221	132000	73990350	2085	2085	2085	2085	34
478	20240221	131900	73919460	2085	2085	2085	2085	26
479	20240221	131800	73865250	2085	2085	2085	2085	30
480	20240221	131700	73802700	2085	2085	2085	2085	0
481	20240221	131600	73802700	2085	2085	2085	2085	30
482	20240221	131500	73740150	2085	2085	2085	2085	36
483	20240221	131400	73665090	2085	2085	2085	2085	24
484	20240221	131300	73615050	2085	2085	2085	2085	32
485	20240221	131200	73548330	2085	2085	2085	2085	0
486	20240221	131100	73548330	2085	2085	2085	2085	28
487	20240221	131000	73489950	2085	2085	2085	2085	34
488	20240221	130900	73419060	2085	2085	2085	2085	26
489	20240221	130800	73364850	2085	2085	2085	2085	30
490	20240221	130700	73302300	2085	2085	2085	2085	0
491	20240221	130600	73302300	2085	2090	2090	2085	1030
492	20240221	130500	71149750	2085	2085	2085	2085	32
493	20240221	130400	71083030	2085	2085	2085	2085	28
494	20240221	130300	71024650	2085	2085	2085	2085	36
495	20240221	130200	70949590	2085	2085	2085	2085	0
496	20240221	130100	70949590	2085	2085	2085	2085	24
497	20240221	130000	70899550	2085	2085	2085	2085	30
498	20240221	125900	70837000	2085	2085	2085	2085	30
499	20240221	125800	70774450	2085	2085	2085	2085	34
500	20240221	125700	70703560	2085	2085	2085	2085	0
501	20240221	125600	70703560	2085	2085	2085	2085	26
502	20240221	125500	70649350	2085	2085	2085	2085	30
503	20240221	125400	70586800	2090	2090	2090	2090	0
504	20240221	125300	70586800	2090	2090	2090	2090	0
505	20240221	125200	70586800	2090	2090	2090	2090	0
506	20240221	125100	70586800	2090	2090	2090	2090	0
507	20240221	125000	70586800	2090	2090	2090	2090	0
508	20240221	124900	70586800	2090	2090	2090	2090	0
509	20240221	124800	70586800	2090	2090	2090	2090	0
510	20240221	124700	70586800	2090	2090	2090	2090	0
511	20240221	124600	70586800	2090	2090	2090	2090	0
512	20240221	124500	70586800	2090	2090	2090	2090	0
513	20240221	124400	70586800	2090	2090	2090	2090	0
514	20240221	124300	70586800	2090	2090	2090	2090	0
515	20240221	124200	70586800	2090	2090	2090	2090	0
516	20240221	124100	70586800	2090	2090	2090	2090	0
517	20240221	124000	70586800	2090	2090	2090	2090	0
518	20240221	123900	70586800	2090	2090	2090	2090	0
519	20240221	123800	70586800	2090	2090	2090	2090	0
520	20240221	123700	70586800	2090	2090	2090	2090	0
521	20240221	123600	70586800	2090	2090	2090	2090	0
522	20240221	123500	70586800	2090	2090	2090	2090	0
523	20240221	123400	70586800	2090	2090	2090	2090	0
524	20240221	123300	70586800	2090	2090	2090	2090	0
525	20240221	123200	70586800	2090	2090	2090	2090	0
526	20240221	123100	70586800	2090	2090	2090	2090	0
527	20240221	123000	70586800	2090	2090	2090	2090	0
528	20240221	122900	70586800	2090	2090	2090	2090	0
529	20240221	122800	70586800	2090	2090	2090	2090	0
530	20240221	122700	70586800	2090	2090	2090	2090	0
531	20240221	122600	70586800	2090	2090	2090	2090	0
532	20240221	122500	70586800	2090	2090	2090	2090	0
533	20240221	122400	70586800	2090	2090	2090	2090	0
534	20240221	122300	70586800	2090	2090	2090	2090	0
535	20240221	122200	70586800	2090	2090	2090	2090	0
536	20240221	122100	70586800	2090	2090	2090	2090	0
537	20240221	122000	70586800	2090	2090	2090	2090	0
538	20240221	121900	70586800	2090	2090	2090	2090	0
539	20240221	121800	70586800	2090	2090	2090	2090	0
540	20240221	121700	70586800	2090	2090	2090	2090	0
541	20240221	121600	70586800	2090	2090	2090	2090	0
542	20240221	121500	70586800	2090	2090	2090	2090	0
543	20240221	121400	70586800	2090	2090	2090	2090	0
544	20240221	121300	70586800	2090	2090	2090	2090	0
545	20240221	121200	70586800	2090	2090	2090	2090	0
546	20240221	121100	70586800	2090	2090	2090	2090	0
547	20240221	121000	70586800	2090	2090	2090	2090	0
548	20240221	120900	70586800	2090	2090	2090	2090	0
549	20240221	120800	70586800	2090	2090	2090	2090	0
550	20240221	120700	70586800	2090	2090	2090	2090	0
551	20240221	120600	70586800	2090	2090	2090	2090	0
552	20240221	120500	70586800	2090	2090	2090	2090	0
553	20240221	120400	70586800	2090	2090	2090	2090	0
554	20240221	120300	70586800	2090	2090	2090	2090	0
555	20240221	120200	70586800	2090	2090	2090	2090	0
556	20240221	120100	70586800	2090	2090	2090	2090	0
557	20240221	120000	70586800	2090	2090	2090	2090	0
558	20240221	115900	70586800	2090	2090	2090	2090	0
559	20240221	115800	70586800	2090	2090	2090	2090	0
560	20240221	115700	70586800	2090	2090	2090	2090	0
561	20240221	115600	70586800	2090	2090	2090	2090	0
562	20240221	115500	70586800	2090	2090	2090	2090	0
563	20240221	115400	70586800	2090	2090	2090	2090	0
564	20240221	115300	70586800	2090	2090	2090	2090	0
565	20240221	115200	70586800	2090	2090	2090	2090	0
566	20240221	115100	70586800	2090	2090	2090	2090	0
567	20240221	115000	70586800	2090	2090	2090	2090	0
568	20240221	114900	70586800	2090	2090	2090	2090	0
569	20240221	114800	70586800	2090	2090	2090	2090	0
570	20240221	114700	70586800	2090	2090	2090	2090	0
571	20240221	114600	70586800	2090	2090	2090	2090	0
572	20240221	114500	70586800	2090	2090	2090	2090	0
573	20240221	114400	70586800	2090	2090	2090	2090	0
574	20240221	114300	70586800	2090	2090	2090	2090	0
575	20240221	114200	70586800	2090	2090	2090	2090	0
576	20240221	114100	70586800	2090	2090	2090	2090	0
577	20240221	114000	70586800	2090	2090	2090	2090	0
578	20240221	113900	70586800	2090	2090	2090	2090	0
579	20240221	113800	70586800	2090	2090	2090	2090	0
580	20240221	113700	70586800	2090	2090	2090	2090	0
581	20240221	113600	70586800	2090	2090	2090	2090	0
582	20240221	113500	70586800	2090	2090	2090	2090	17005
583	20240221	113400	35046350	2095	2095	2095	2095	0
584	20240221	113300	35046350	2095	2095	2095	2095	0
585	20240221	113200	35046350	2095	2095	2095	2095	0
586	20240221	113100	35046350	2095	2095	2095	2095	0
587	20240221	113000	35046350	2095	2095	2095	2095	0
588	20240221	112900	35046350	2095	2095	2095	2095	0
589	20240221	112800	35046350	2095	2095	2095	2095	0
590	20240221	112700	35046350	2095	2095	2095	2095	0
591	20240221	112600	35046350	2095	2095	2095	2095	0
592	20240221	112500	35046350	2095	2095	2095	2095	0
593	20240221	112400	35046350	2095	2095	2095	2095	0
594	20240221	112300	35046350	2095	2095	2095	2095	0
595	20240221	112200	35046350	2095	2095	2095	2095	0
596	20240221	112100	35046350	2095	2095	2095	2095	0
597	20240221	112000	35046350	2095	2095	2095	2095	0
598	20240221	111900	35046350	2095	2095	2095	2095	0
599	20240221	111800	35046350	2095	2095	2095	2095	0
600	20240221	111700	35046350	2095	2095	2095	2095	0
601	20240221	111600	35046350	2095	2095	2095	2095	0
602	20240221	111500	35046350	2095	2095	2095	2095	0
603	20240221	111400	35046350	2095	2095	2095	2095	518
604	20240221	111300	33961140	2095	2095	2095	2095	0
605	20240221	111200	33961140	2095	2095	2095	2095	0
606	20240221	111100	33961140	2095	2095	2095	2095	0
607	20240221	111000	33961140	2095	2095	2095	2095	0
608	20240221	110900	33961140	2095	2095	2095	2095	0
609	20240221	110800	33961140	2095	2095	2095	2095	0
610	20240221	110700	33961140	2095	2095	2095	2095	0
611	20240221	110600	33961140	2095	2095	2095	2095	55
612	20240221	110500	33845915	2095	2095	2095	2095	445
613	20240221	110400	32913640	2095	2095	2095	2095	0
614	20240221	110300	32913640	2095	2095	2095	2095	0
615	20240221	110200	32913640	2095	2095	2095	2095	0
616	20240221	110100	32913640	2095	2095	2095	2095	0
617	20240221	110000	32913640	2095	2095	2095	2095	0
618	20240221	105900	32913640	2095	2095	2095	2095	0
619	20240221	105800	32913640	2095	2095	2095	2095	0
620	20240221	105700	32913640	2095	2095	2095	2095	0
621	20240221	105600	32913640	2095	2095	2095	2095	0
622	20240221	105500	32913640	2095	2095	2095	2095	10
623	20240221	105400	32892690	2095	2095	2095	2095	0
624	20240221	105300	32892690	2095	2095	2095	2095	0
625	20240221	105200	32892690	2095	2095	2095	2095	0
626	20240221	105100	32892690	2095	2095	2095	2095	0
627	20240221	105000	32892690	2095	2095	2095	2095	0
628	20240221	104900	32892690	2095	2095	2095	2095	0
629	20240221	104800	32892690	2095	2095	2095	2095	0
630	20240221	104700	32892690	2095	2095	2095	2095	0
631	20240221	104600	32892690	2095	2095	2095	2095	0
632	20240221	104500	32892690	2095	2095	2095	2095	0
633	20240221	104400	32892690	2095	2095	2095	2095	0
634	20240221	104300	32892690	2095	2095	2095	2095	0
635	20240221	104200	32892690	2095	2095	2095	2095	0
636	20240221	104100	32892690	2095	2095	2095	2095	0
637	20240221	104000	32892690	2095	2095	2095	2095	0
638	20240221	103900	32892690	2095	2095	2095	2095	0
639	20240221	103800	32892690	2095	2095	2095	2095	0
640	20240221	103700	32892690	2095	2095	2095	2095	0
641	20240221	103600	32892690	2095	2095	2095	2095	0
642	20240221	103500	32892690	2095	2095	2095	2095	0
643	20240221	103400	32892690	2095	2095	2095	2095	0
644	20240221	103300	32892690	2095	2095	2095	2095	0
645	20240221	103200	32892690	2095	2095	2095	2095	0
646	20240221	103100	32892690	2095	2095	2095	2095	0
647	20240221	103000	32892690	2095	2095	2095	2095	0
648	20240221	102900	32892690	2095	2095	2095	2095	0
649	20240221	102800	32892690	2095	2095	2095	2095	0
650	20240221	102700	32892690	2095	2095	2095	2095	0
651	20240221	102600	32892690	2095	2095	2095	2095	0
652	20240221	102500	32892690	2095	2095	2095	2095	45
653	20240221	102400	32798415	2095	2090	2095	2090	8974
654	20240221	102300	14002585	2090	2090	2090	2090	0
655	20240221	102200	14002585	2090	2090	2090	2090	0
656	20240221	102100	14002585	2090	2090	2090	2090	60
657	20240221	102000	13877185	2090	2090	2090	2090	2000
658	20240221	101900	9697185	2090	2090	2090	2090	940
659	20240221	101800	7732585	2090	2090	2090	2090	0
660	20240221	101700	7732585	2090	2090	2090	2090	0
661	20240221	101600	7732585	2090	2090	2090	2090	0
662	20240221	101500	7732585	2090	2090	2090	2090	0
663	20240221	101400	7732585	2090	2090	2090	2090	500
664	20240221	101300	6687585	2090	2090	2090	2090	0
665	20240221	101200	6687585	2090	2090	2090	2090	0
666	20240221	101100	6687585	2090	2090	2090	2090	0
667	20240221	101000	6687585	2090	2090	2090	2090	0
668	20240221	100900	6687585	2090	2090	2090	2090	0
669	20240221	100800	6687585	2090	2090	2090	2090	0
670	20240221	100700	6687585	2090	2090	2090	2090	0
671	20240221	100600	6687585	2090	2090	2090	2090	0
672	20240221	100500	6687585	2090	2090	2090	2090	0
673	20240221	100400	6687585	2090	2090	2090	2090	0
674	20240221	100300	6687585	2090	2090	2090	2090	0
675	20240221	100200	6687585	2090	2090	2090	2090	0
676	20240221	100100	6687585	2090	2090	2090	2090	0
677	20240221	100000	6687585	2090	2090	2090	2090	0
678	20240221	095900	6687585	2090	2090	2090	2090	0
679	20240221	095800	6687585	2090	2090	2090	2090	0
680	20240221	095700	6687585	2090	2090	2090	2090	0
681	20240221	095600	6687585	2090	2090	2090	2090	0
682	20240221	095500	6687585	2090	2090	2090	2090	0
683	20240221	095400	6687585	2090	2090	2090	2090	0
684	20240221	095300	6687585	2090	2090	2090	2090	0
685	20240221	095200	6687585	2090	2090	2090	2090	0
686	20240221	095100	6687585	2090	2090	2090	2090	0
687	20240221	095000	6687585	2090	2090	2090	2090	0
688	20240221	094900	6687585	2090	2090	2090	2090	0
689	20240221	094800	6687585	2090	2090	2090	2090	0
690	20240221	094700	6687585	2090	2090	2090	2090	0
691	20240221	094600	6687585	2090	2090	2090	2090	0
692	20240221	094500	6687585	2090	2090	2090	2090	0
693	20240221	094400	6687585	2090	2090	2090	2090	0
694	20240221	094300	6687585	2090	2090	2090	2090	0
695	20240221	094200	6687585	2090	2090	2090	2090	0
696	20240221	094100	6687585	2090	2090	2090	2090	0
697	20240221	094000	6687585	2090	2090	2090	2090	0
698	20240221	093900	6687585	2090	2090	2090	2090	0
699	20240221	093800	6687585	2090	2090	2090	2090	560
700	20240221	093700	5517185	2090	2090	2090	2090	2040
701	20240221	093600	1253585	2090	2090	2090	2090	0
702	20240221	093500	1253585	2090	2090	2090	2090	0
703	20240221	093400	1253585	2090	2090	2090	2090	0
704	20240221	093300	1253585	2090	2090	2090	2090	0
705	20240221	093200	1253585	2090	2090	2090	2090	0
706	20240221	093100	1253585	2090	2090	2090	2090	0
707	20240221	093000	1253585	2090	2090	2090	2090	0
708	20240221	092900	1253585	2090	2090	2090	2090	0
709	20240221	092800	1253585	2090	2090	2090	2090	0
710	20240221	092700	1253585	2090	2090	2090	2090	0
711	20240221	092600	1253585	2090	2090	2090	2090	0
712	20240221	092500	1253585	2090	2090	2090	2090	0
713	20240221	092400	1253585	2090	2090	2090	2090	100
714	20240221	092300	1044585	2085	2085	2085	2085	0
715	20240221	092200	1044585	2085	2085	2085	2085	0
716	20240221	092100	1044585	2085	2085	2085	2085	0
717	20240221	092000	1044585	2085	2085	2085	2085	501
718	20240221	091900	0	2085	2085	2085	2085	0
719	20240221	091800	0	2085	2085	2085	2085	0
720	20240221	091700	0	2085	2085	2085	2085	0
721	20240221	091600	0	2085	2085	2085	2085	0
722	20240221	091500	0	2085	2085	2085	2085	0
723	20240221	091400	0	2085	2085	2085	2085	0
724	20240221	091300	0	2085	2085	2085	2085	0
725	20240221	091200	0	2085	2085	2085	2085	0
726	20240221	091100	0	2085	2085	2085	2085	0
727	20240221	091000	0	2085	2085	2085	2085	0
728	20240221	090900	0	2085	2085	2085	2085	0
729	20240221	090800	0	2085	2085	2085	2085	0
730	20240221	090700	0	2085	2085	2085	2085	0
731	20240221	090600	0	2085	2085	2085	2085	0
732	20240221	090500	0	2085	2085	2085	2085	0
733	20240221	090400	0	2085	2085	2085	2085	0
734	20240221	090300	0	2085	2085	2085	2085	0
735	20240221	090200	0	2085	2085	2085	2085	0
736	20240221	090100	0	2085	2085	2085	2085	0
737	20240221	090000	0	2085	2085	2085	2085	0