KissMeData/236030/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	204300	69305	4985	4985	4985	4985	1
3	20240222	204200	69305	4985	4985	4985	4985	0
4	20240222	204100	69305	4985	4985	4985	4985	0
5	20240222	204000	69305	4985	4985	4985	4985	0
6	20240222	203900	69305	4985	4985	4985	4985	0
7	20240222	203800	69305	4985	4985	4985	4985	0
8	20240222	203700	69305	4985	4985	4985	4985	0
9	20240222	203600	69305	4985	4985	4985	4985	0
10	20240222	203500	69305	4985	4985	4985	4985	0
11	20240222	203400	69305	4985	4985	4985	4985	0
12	20240222	203300	69305	4985	4985	4985	4985	0
13	20240222	203200	69305	4985	4985	4985	4985	0
14	20240222	203100	69305	4985	4985	4985	4985	0
15	20240222	203000	69305	4985	4985	4985	4985	0
16	20240222	202900	69305	4985	4985	4985	4985	0
17	20240222	202800	69305	4985	4985	4985	4985	0
18	20240222	202700	69305	4985	4985	4985	4985	0
19	20240222	202600	69305	4985	4985	4985	4985	0
20	20240222	202500	69305	4985	4985	4985	4985	0
21	20240222	202400	69305	4985	4985	4985	4985	0
22	20240222	202300	69305	4985	4985	4985	4985	0
23	20240222	202200	69305	4985	4985	4985	4985	0
24	20240222	202100	69305	4985	4985	4985	4985	0
25	20240222	202000	69305	4985	4985	4985	4985	0
26	20240222	201900	69305	4985	4985	4985	4985	0
27	20240222	201800	69305	4985	4985	4985	4985	0
28	20240222	201700	69305	4985	4985	4985	4985	0
29	20240222	201600	69305	4985	4985	4985	4985	0
30	20240222	201500	69305	4985	4985	4985	4985	0
31	20240222	201400	69305	4985	4985	4985	4985	0
32	20240222	201300	69305	4985	4985	4985	4985	1
33	20240222	201200	69305	4985	4985	4985	4985	0
34	20240222	201100	69305	4985	4985	4985	4985	0
35	20240222	201000	69305	4985	4985	4985	4985	0
36	20240222	200900	69305	4985	4985	4985	4985	0
37	20240222	200800	69305	4985	4985	4985	4985	0
38	20240222	200700	69305	4985	4985	4985	4985	0
39	20240222	200600	69305	4985	4985	4985	4985	0
40	20240222	200500	69305	4985	4985	4985	4985	0
41	20240222	200400	69305	4985	4985	4985	4985	0
42	20240222	200300	69305	4985	4985	4985	4985	0
43	20240222	200200	69305	4985	4985	4985	4985	0
44	20240222	200100	69305	4985	4985	4985	4985	0
45	20240222	200000	69305	4985	4985	4985	4985	0
46	20240222	195900	69305	4985	4985	4985	4985	0
47	20240222	195800	69305	4985	4985	4985	4985	0
48	20240222	195700	69305	4985	4985	4985	4985	0
49	20240222	195600	69305	4985	4985	4985	4985	0
50	20240222	195500	69305	4985	4985	4985	4985	0
51	20240222	195400	69305	4985	4985	4985	4985	0
52	20240222	195300	69305	4985	4985	4985	4985	0
53	20240222	195200	69305	4985	4985	4985	4985	0
54	20240222	195100	69305	4985	4985	4985	4985	0
55	20240222	195000	69305	4985	4985	4985	4985	0
56	20240222	194900	69305	4985	4985	4985	4985	0
57	20240222	194800	69305	4985	4985	4985	4985	0
58	20240222	194700	69305	4985	4985	4985	4985	0
59	20240222	194600	69305	4985	4985	4985	4985	0
60	20240222	194500	69305	4985	4985	4985	4985	0
61	20240222	194400	69305	4985	4985	4985	4985	0
62	20240222	194300	69305	4985	4985	4985	4985	1
63	20240222	194200	69305	4985	4985	4985	4985	0
64	20240222	194100	69305	4985	4985	4985	4985	0
65	20240222	194000	69305	4985	4985	4985	4985	0
66	20240222	193900	69305	4985	4985	4985	4985	0
67	20240222	193800	69305	4985	4985	4985	4985	0
68	20240222	193700	69305	4985	4985	4985	4985	0
69	20240222	193600	69305	4985	4985	4985	4985	0
70	20240222	193500	69305	4985	4985	4985	4985	0
71	20240222	193400	69305	4985	4985	4985	4985	0
72	20240222	193300	69305	4985	4985	4985	4985	0
73	20240222	193200	69305	4985	4985	4985	4985	0
74	20240222	193100	69305	4985	4985	4985	4985	0
75	20240222	193000	69305	4985	4985	4985	4985	0
76	20240222	192900	69305	4985	4985	4985	4985	0
77	20240222	192800	69305	4985	4985	4985	4985	0
78	20240222	192700	69305	4985	4985	4985	4985	0
79	20240222	192600	69305	4985	4985	4985	4985	0
80	20240222	192500	69305	4985	4985	4985	4985	0
81	20240222	192400	69305	4985	4985	4985	4985	0
82	20240222	192300	69305	4985	4985	4985	4985	0
83	20240222	192200	69305	4985	4985	4985	4985	0
84	20240222	192100	69305	4985	4985	4985	4985	0
85	20240222	192000	69305	4985	4985	4985	4985	0
86	20240222	191900	69305	4985	4985	4985	4985	0
87	20240222	191800	69305	4985	4985	4985	4985	0
88	20240222	191700	69305	4985	4985	4985	4985	0
89	20240222	191600	69305	4985	4985	4985	4985	0
90	20240222	191500	69305	4985	4985	4985	4985	0
91	20240222	191400	69305	4985	4985	4985	4985	0
92	20240222	191300	69305	4985	4985	4985	4985	1
93	20240222	191200	69305	4985	4985	4985	4985	0
94	20240222	191100	69305	4985	4985	4985	4985	0
95	20240222	191000	69305	4985	4985	4985	4985	0
96	20240222	190900	69305	4985	4985	4985	4985	0
97	20240222	190800	69305	4985	4985	4985	4985	0
98	20240222	190700	69305	4985	4985	4985	4985	0
99	20240222	190600	69305	4985	4985	4985	4985	0
100	20240222	190500	69305	4985	4985	4985	4985	0
101	20240222	190400	69305	4985	4985	4985	4985	0
102	20240222	190300	69305	4985	4985	4985	4985	0
103	20240222	190200	69305	4985	4985	4985	4985	0
104	20240222	190100	69305	4985	4985	4985	4985	0
105	20240222	190000	69305	4985	4985	4985	4985	0
106	20240222	185900	69305	4985	4985	4985	4985	0
107	20240222	185800	69305	4985	4985	4985	4985	0
108	20240222	185700	69305	4985	4985	4985	4985	0
109	20240222	185600	69305	4985	4985	4985	4985	0
110	20240222	185500	69305	4985	4985	4985	4985	0
111	20240222	185400	69305	4985	4985	4985	4985	0
112	20240222	185300	69305	4985	4985	4985	4985	0
113	20240222	185200	69305	4985	4985	4985	4985	0
114	20240222	185100	69305	4985	4985	4985	4985	0
115	20240222	185000	69305	4985	4985	4985	4985	0
116	20240222	184900	69305	4985	4985	4985	4985	0
117	20240222	184800	69305	4985	4985	4985	4985	0
118	20240222	184700	69305	4985	4985	4985	4985	0
119	20240222	184600	69305	4985	4985	4985	4985	0
120	20240222	184500	69305	4985	4985	4985	4985	0
121	20240222	184400	69305	4985	4985	4985	4985	0
122	20240222	184300	69305	4985	4985	4985	4985	1
123	20240222	184200	69305	4985	4985	4985	4985	0
124	20240222	184100	69305	4985	4985	4985	4985	0
125	20240222	184000	69305	4985	4985	4985	4985	0
126	20240222	183900	69305	4985	4985	4985	4985	0
127	20240222	183800	69305	4985	4985	4985	4985	0
128	20240222	183700	69305	4985	4985	4985	4985	0
129	20240222	183600	69305	4985	4985	4985	4985	0
130	20240222	183500	69305	4985	4985	4985	4985	0
131	20240222	183400	69305	4985	4985	4985	4985	0
132	20240222	183300	69305	4985	4985	4985	4985	0
133	20240222	183200	69305	4985	4985	4985	4985	0
134	20240222	183100	69305	4985	4985	4985	4985	0
135	20240222	183000	69305	4985	4985	4985	4985	0
136	20240222	182900	69305	4985	4985	4985	4985	0
137	20240222	182800	69305	4985	4985	4985	4985	0
138	20240222	182700	69305	4985	4985	4985	4985	0
139	20240222	182600	69305	4985	4985	4985	4985	0
140	20240222	182500	69305	4985	4985	4985	4985	0
141	20240222	182400	69305	4985	4985	4985	4985	0
142	20240222	182300	69305	4985	4985	4985	4985	0
143	20240222	182200	69305	4985	4985	4985	4985	0
144	20240222	182100	69305	4985	4985	4985	4985	0
145	20240222	182000	69305	4985	4985	4985	4985	0
146	20240222	181900	69305	4985	4985	4985	4985	0
147	20240222	181800	69305	4985	4985	4985	4985	0
148	20240222	181700	69305	4985	4985	4985	4985	0
149	20240222	181600	69305	4985	4985	4985	4985	0
150	20240222	181500	69305	4985	4985	4985	4985	0
151	20240222	181400	69305	4985	4985	4985	4985	0
152	20240222	181300	69305	4985	4985	4985	4985	1
153	20240222	181200	69305	4985	4985	4985	4985	0
154	20240222	181100	69305	4985	4985	4985	4985	0
155	20240222	181000	69305	4985	4985	4985	4985	0
156	20240222	180900	69305	4985	4985	4985	4985	0
157	20240222	180800	69305	4985	4985	4985	4985	0
158	20240222	180700	69305	4985	4985	4985	4985	0
159	20240222	180600	69305	4985	4985	4985	4985	0
160	20240222	180500	69305	4985	4985	4985	4985	0
161	20240222	180400	69305	4985	4985	4985	4985	0
162	20240222	180300	69305	4985	4985	4985	4985	0
163	20240222	180200	69305	4985	4985	4985	4985	0
164	20240222	180100	69305	4985	4985	4985	4985	0
165	20240222	180000	69305	4985	4985	4985	4985	0
166	20240222	175900	69305	4985	4985	4985	4985	0
167	20240222	175800	69305	4985	4985	4985	4985	0
168	20240222	175700	69305	4985	4985	4985	4985	0
169	20240222	175600	69305	4985	4985	4985	4985	0
170	20240222	175500	69305	4985	4985	4985	4985	0
171	20240222	175400	69305	4985	4985	4985	4985	0
172	20240222	175300	69305	4985	4985	4985	4985	0
173	20240222	175200	69305	4985	4985	4985	4985	0
174	20240222	175100	69305	4985	4985	4985	4985	0
175	20240222	175000	69305	4985	4985	4985	4985	0
176	20240222	174900	69305	4985	4985	4985	4985	0
177	20240222	174800	69305	4985	4985	4985	4985	0
178	20240222	174700	69305	4985	4985	4985	4985	0
179	20240222	174600	69305	4985	4985	4985	4985	0
180	20240222	174500	69305	4985	4985	4985	4985	0
181	20240222	174400	69305	4985	4985	4985	4985	0
182	20240222	174300	69305	4985	4985	4985	4985	1
183	20240222	174200	69305	4985	4985	4985	4985	0
184	20240222	174100	69305	4985	4985	4985	4985	0
185	20240222	174000	69305	4985	4985	4985	4985	0
186	20240222	173900	69305	4985	4985	4985	4985	0
187	20240222	173800	69305	4985	4985	4985	4985	0
188	20240222	173700	69305	4985	4985	4985	4985	0
189	20240222	173600	69305	4985	4985	4985	4985	0
190	20240222	173500	69305	4985	4985	4985	4985	0
191	20240222	173400	69305	4985	4985	4985	4985	0
192	20240222	173300	69305	4985	4985	4985	4985	0
193	20240222	173200	69305	4985	4985	4985	4985	0
194	20240222	173100	69305	4985	4985	4985	4985	0
195	20240222	173000	69305	4985	4985	4985	4985	0
196	20240222	172900	69305	4985	4985	4985	4985	0
197	20240222	172800	69305	4985	4985	4985	4985	0
198	20240222	172700	69305	4985	4985	4985	4985	0
199	20240222	172600	69305	4985	4985	4985	4985	0
200	20240222	172500	69305	4985	4985	4985	4985	0
201	20240222	172400	69305	4985	4985	4985	4985	0
202	20240222	172300	69305	4985	4985	4985	4985	0
203	20240222	172200	69305	4985	4985	4985	4985	0
204	20240222	172100	69305	4985	4985	4985	4985	0
205	20240222	172000	69305	4985	4985	4985	4985	0
206	20240222	171900	69305	4985	4985	4985	4985	0
207	20240222	171800	69305	4985	4985	4985	4985	0
208	20240222	171700	69305	4985	4985	4985	4985	0
209	20240222	171600	69305	4985	4985	4985	4985	0
210	20240222	171500	69305	4985	4985	4985	4985	0
211	20240222	171400	69305	4985	4985	4985	4985	0
212	20240222	171300	69305	4985	4985	4985	4985	1
213	20240222	171200	69305	4985	4985	4985	4985	0
214	20240222	171100	69305	4985	4985	4985	4985	0
215	20240222	171000	69305	4985	4985	4985	4985	0
216	20240222	170900	69305	4985	4985	4985	4985	0
217	20240222	170800	69305	4985	4985	4985	4985	0
218	20240222	170700	69305	4985	4985	4985	4985	0
219	20240222	170600	69305	4985	4985	4985	4985	0
220	20240222	170500	69305	4985	4985	4985	4985	0
221	20240222	170400	69305	4985	4985	4985	4985	0
222	20240222	170300	69305	4985	4985	4985	4985	0
223	20240222	170200	69305	4985	4985	4985	4985	0
224	20240222	170100	69305	4985	4985	4985	4985	0
225	20240222	170000	69305	4985	4985	4985	4985	0
226	20240222	165900	69305	4985	4985	4985	4985	0
227	20240222	165800	69305	4985	4985	4985	4985	0
228	20240222	165700	69305	4985	4985	4985	4985	0
229	20240222	165600	69305	4985	4985	4985	4985	0
230	20240222	165500	69305	4985	4985	4985	4985	0
231	20240222	165400	69305	4985	4985	4985	4985	0
232	20240222	165300	69305	4985	4985	4985	4985	0
233	20240222	165200	69305	4985	4985	4985	4985	0
234	20240222	165100	69305	4985	4985	4985	4985	0
235	20240222	165000	69305	4985	4985	4985	4985	0
236	20240222	164900	69305	4985	4985	4985	4985	0
237	20240222	164800	69305	4985	4985	4985	4985	0
238	20240222	164700	69305	4985	4985	4985	4985	0
239	20240222	164600	69305	4985	4985	4985	4985	0
240	20240222	164500	69305	4985	4985	4985	4985	0
241	20240222	164400	69305	4985	4985	4985	4985	0
242	20240222	164300	69305	4985	4985	4985	4985	1
243	20240222	164200	69305	4985	4985	4985	4985	0
244	20240222	164100	69305	4985	4985	4985	4985	0
245	20240222	164000	69305	4985	4985	4985	4985	0
246	20240222	163900	69305	4985	4985	4985	4985	0
247	20240222	163800	69305	4985	4985	4985	4985	0
248	20240222	163700	69305	4985	4985	4985	4985	0
249	20240222	163600	69305	4985	4985	4985	4985	0
250	20240222	163500	69305	4985	4985	4985	4985	0
251	20240222	163400	69305	4985	4985	4985	4985	0
252	20240222	163300	69305	4985	4985	4985	4985	0
253	20240222	163200	69305	4985	4985	4985	4985	0
254	20240222	163100	69305	4985	4985	4985	4985	0
255	20240222	163000	69305	4985	4985	4985	4985	0
256	20240222	162900	69305	4985	4985	4985	4985	0
257	20240222	162800	69305	4985	4985	4985	4985	0
258	20240222	162700	69305	4985	4985	4985	4985	0
259	20240222	162600	69305	4985	4985	4985	4985	0
260	20240222	162500	69305	4985	4985	4985	4985	0
261	20240222	162400	69305	4985	4985	4985	4985	0
262	20240222	162300	69305	4985	4985	4985	4985	0
263	20240222	162200	69305	4985	4985	4985	4985	0
264	20240222	162100	69305	4985	4985	4985	4985	0
265	20240222	162000	69305	4985	4985	4985	4985	0
266	20240222	161900	69305	4985	4985	4985	4985	0
267	20240222	161800	69305	4985	4985	4985	4985	0
268	20240222	161700	69305	4985	4985	4985	4985	0
269	20240222	161600	69305	4985	4985	4985	4985	0
270	20240222	161500	69305	4985	4985	4985	4985	0
271	20240222	161400	69305	4985	4985	4985	4985	0
272	20240222	161300	69305	4985	4985	4985	4985	1
273	20240222	161200	69305	4985	4985	4985	4985	0
274	20240222	161100	69305	4985	4985	4985	4985	0
275	20240222	161000	69305	4985	4985	4985	4985	0
276	20240222	160900	69305	4985	4985	4985	4985	0
277	20240222	160800	69305	4985	4985	4985	4985	0
278	20240222	160700	69305	4985	4985	4985	4985	0
279	20240222	160600	69305	4985	4985	4985	4985	0
280	20240222	160500	69305	4985	4985	4985	4985	0
281	20240222	160400	69305	4985	4985	4985	4985	0
282	20240222	160300	69305	4985	4985	4985	4985	0
283	20240222	160200	69305	4985	4985	4985	4985	0
284	20240222	160100	69305	4985	4985	4985	4985	0
285	20240222	160000	69305	4985	4985	4985	4985	0
286	20240222	155900	69305	4985	4985	4985	4985	0
287	20240222	155800	69305	4985	4985	4985	4985	0
288	20240222	155700	69305	4985	4985	4985	4985	0
289	20240222	155600	69305	4985	4985	4985	4985	0
290	20240222	155500	69305	4985	4985	4985	4985	0
291	20240222	155400	69305	4985	4985	4985	4985	0
292	20240222	155300	69305	4985	4985	4985	4985	0
293	20240222	155200	69305	4985	4985	4985	4985	0
294	20240222	155100	69305	4985	4985	4985	4985	0
295	20240222	155000	69305	4985	4985	4985	4985	0
296	20240222	154900	69305	4985	4985	4985	4985	0
297	20240222	154800	69305	4985	4985	4985	4985	0
298	20240222	154700	69305	4985	4985	4985	4985	0
299	20240222	154600	69305	4985	4985	4985	4985	0
300	20240222	154500	69305	4985	4985	4985	4985	0
301	20240222	154400	69305	4985	4985	4985	4985	0
302	20240222	154300	69305	4985	4985	4985	4985	1
303	20240222	154200	69305	4985	4985	4985	4985	0
304	20240222	154100	69305	4985	4985	4985	4985	0
305	20240222	154000	69305	4985	4985	4985	4985	0
306	20240222	153900	69305	4985	4985	4985	4985	0
307	20240222	153800	69305	4985	4985	4985	4985	0
308	20240222	153700	69305	4985	4985	4985	4985	0
309	20240222	153600	69305	4985	4985	4985	4985	0
310	20240222	153500	69305	4985	4985	4985	4985	0
311	20240222	153400	69305	4985	4985	4985	4985	0
312	20240222	153300	69305	4985	4985	4985	4985	0
313	20240222	153200	69305	4985	4985	4985	4985	0
314	20240222	153100	69305	4985	4985	4985	4985	0
315	20240222	153000	69305	4985	4985	4985	4985	0
316	20240222	152900	69305	4985	4985	4985	4985	0
317	20240222	152800	69305	4985	4985	4985	4985	0
318	20240222	152700	69305	4985	4985	4985	4985	0
319	20240222	152600	69305	4985	4985	4985	4985	0
320	20240222	152500	69305	4985	4985	4985	4985	0
321	20240222	152400	69305	4985	4985	4985	4985	0
322	20240222	152300	69305	4985	4985	4985	4985	0
323	20240222	152200	69305	4985	4985	4985	4985	0
324	20240222	152100	69305	4985	4985	4985	4985	0
325	20240222	152000	69305	4985	4985	4985	4985	0
326	20240222	151900	69305	4985	4985	4985	4985	0
327	20240222	151800	69305	4985	4985	4985	4985	1
328	20240222	151700	64320	3955	3955	3955	3955	4
329	20240222	151600	48500	3955	3955	3955	3955	0
330	20240222	151500	48500	3955	3955	3955	3955	0
331	20240222	151400	48500	3955	3955	3955	3955	0
332	20240222	151300	48500	3955	3955	3955	3955	0
333	20240222	151200	48500	3955	3955	3955	3955	1
334	20240222	151100	44545	4990	4990	4990	4990	0
335	20240222	151000	44545	4990	4990	4990	4990	0
336	20240222	150900	44545	4990	4990	4990	4990	0
337	20240222	150800	44545	4990	4990	4990	4990	0
338	20240222	150700	44545	4990	4990	4990	4990	0
339	20240222	150600	44545	4990	4990	4990	4990	0
340	20240222	150500	44545	4990	4990	4990	4990	0
341	20240222	150400	44545	4990	4990	4990	4990	0
342	20240222	150300	44545	4990	4990	4990	4990	0
343	20240222	150200	44545	4990	4990	4990	4990	0
344	20240222	150100	44545	4990	4990	4990	4990	0
345	20240222	150000	44545	4990	4990	4990	4990	1
346	20240222	145900	39555	3955	3955	3955	3955	0
347	20240222	145800	39555	3955	3955	3955	3955	0
348	20240222	145700	39555	3955	3955	3955	3955	0
349	20240222	145600	39555	3955	3955	3955	3955	0
350	20240222	145500	39555	3955	3955	3955	3955	0
351	20240222	145400	39555	3955	3955	3955	3955	0
352	20240222	145300	39555	3955	3955	3955	3955	0
353	20240222	145200	39555	3955	3955	3955	3955	0
354	20240222	145100	39555	3955	3955	3955	3955	0
355	20240222	145000	39555	3955	3955	3955	3955	0
356	20240222	144900	39555	3955	3955	3955	3955	0
357	20240222	144800	39555	3955	3955	3955	3955	0
358	20240222	144700	39555	3955	3955	3955	3955	0
359	20240222	144600	39555	3955	3955	3955	3955	0
360	20240222	144500	39555	3955	3955	3955	3955	0
361	20240222	144400	39555	3955	3955	3955	3955	0
362	20240222	144300	39555	3955	3955	3955	3955	0
363	20240222	144200	39555	3955	3955	3955	3955	0
364	20240222	144100	39555	3955	3955	3955	3955	0
365	20240222	144000	39555	3955	3955	3955	3955	0
366	20240222	143900	39555	3955	3955	3955	3955	0
367	20240222	143800	39555	3955	3955	3955	3955	0
368	20240222	143700	39555	3955	3955	3955	3955	0
369	20240222	143600	39555	3955	3955	3955	3955	0
370	20240222	143500	39555	3955	3955	3955	3955	0
371	20240222	143400	39555	3955	3955	3955	3955	0
372	20240222	143300	39555	3955	3955	3955	3955	0
373	20240222	143200	39555	3955	3955	3955	3955	1
374	20240222	143100	35600	3955	3955	3955	3955	0
375	20240222	143000	35600	3955	3955	3955	3955	0
376	20240222	142900	35600	3955	3955	3955	3955	0
377	20240222	142800	35600	3955	3955	3955	3955	0
378	20240222	142700	35600	3955	3955	3955	3955	0
379	20240222	142600	35600	3955	3955	3955	3955	1
380	20240222	142500	31645	3960	3955	3960	3955	7
381	20240222	142400	3955	3955	3955	3955	3955	0
382	20240222	142300	3955	3955	3955	3955	3955	0
383	20240222	142200	3955	3955	3955	3955	3955	0
384	20240222	142100	3955	3955	3955	3955	3955	0
385	20240222	142000	3955	3955	3955	3955	3955	0
386	20240222	141900	3955	3955	3955	3955	3955	0
387	20240222	141800	3955	3955	3955	3955	3955	0
388	20240222	141700	3955	3955	3955	3955	3955	0
389	20240222	141600	3955	3955	3955	3955	3955	0
390	20240222	141500	3955	3955	3955	3955	3955	0
391	20240222	141400	3955	3955	3955	3955	3955	0
392	20240222	141300	3955	3955	3955	3955	3955	0
393	20240222	141200	3955	3955	3955	3955	3955	0
394	20240222	141100	3955	3955	3955	3955	3955	0
395	20240222	141000	3955	3955	3955	3955	3955	0
396	20240222	140900	3955	3955	3955	3955	3955	0
397	20240222	140800	3955	3955	3955	3955	3955	0
398	20240222	140700	3955	3955	3955	3955	3955	0
399	20240222	140600	3955	3955	3955	3955	3955	0
400	20240222	140500	3955	3955	3955	3955	3955	0
401	20240222	140400	3955	3955	3955	3955	3955	0
402	20240222	140300	3955	3955	3955	3955	3955	0
403	20240222	140200	3955	3955	3955	3955	3955	0
404	20240222	140100	3955	3955	3955	3955	3955	0
405	20240222	140000	3955	3955	3955	3955	3955	0
406	20240222	135900	3955	3955	3955	3955	3955	0
407	20240222	135800	3955	3955	3955	3955	3955	0
408	20240222	135700	3955	3955	3955	3955	3955	0
409	20240222	135600	3955	3955	3955	3955	3955	0
410	20240222	135500	3955	3955	3955	3955	3955	0
411	20240222	135400	3955	3955	3955	3955	3955	0
412	20240222	135300	3955	3955	3955	3955	3955	0
413	20240222	135200	3955	3955	3955	3955	3955	0
414	20240222	135100	3955	3955	3955	3955	3955	0
415	20240222	135000	3955	3955	3955	3955	3955	0
416	20240222	134900	3955	3955	3955	3955	3955	0
417	20240222	134800	3955	3955	3955	3955	3955	0
418	20240222	134700	3955	3955	3955	3955	3955	0
419	20240222	134600	3955	3955	3955	3955	3955	0
420	20240222	134500	3955	3955	3955	3955	3955	0
421	20240222	134400	3955	3955	3955	3955	3955	0
422	20240222	134300	3955	3955	3955	3955	3955	0
423	20240222	134200	3955	3955	3955	3955	3955	0
424	20240222	134100	3955	3955	3955	3955	3955	0
425	20240222	134000	3955	3955	3955	3955	3955	0
426	20240222	133900	3955	3955	3955	3955	3955	0
427	20240222	133800	3955	3955	3955	3955	3955	0
428	20240222	133700	3955	3955	3955	3955	3955	0
429	20240222	133600	3955	3955	3955	3955	3955	0
430	20240222	133500	3955	3955	3955	3955	3955	0
431	20240222	133400	3955	3955	3955	3955	3955	0
432	20240222	133300	3955	3955	3955	3955	3955	0
433	20240222	133200	3955	3955	3955	3955	3955	0
434	20240222	133100	3955	3955	3955	3955	3955	0
435	20240222	133000	3955	3955	3955	3955	3955	0
436	20240222	132900	3955	3955	3955	3955	3955	0
437	20240222	132800	3955	3955	3955	3955	3955	0
438	20240222	132700	3955	3955	3955	3955	3955	0
439	20240222	132600	3955	3955	3955	3955	3955	0
440	20240222	132500	3955	3955	3955	3955	3955	0
441	20240222	132400	3955	3955	3955	3955	3955	0
442	20240222	132300	3955	3955	3955	3955	3955	0
443	20240222	132200	3955	3955	3955	3955	3955	0
444	20240222	132100	3955	3955	3955	3955	3955	0
445	20240222	132000	3955	3955	3955	3955	3955	0
446	20240222	131900	3955	3955	3955	3955	3955	0
447	20240222	131800	3955	3955	3955	3955	3955	0
448	20240222	131700	3955	3955	3955	3955	3955	0
449	20240222	131600	3955	3955	3955	3955	3955	0
450	20240222	131500	3955	3955	3955	3955	3955	0
451	20240222	131400	3955	3955	3955	3955	3955	0
452	20240222	131300	3955	3955	3955	3955	3955	0
453	20240222	131200	3955	3955	3955	3955	3955	0
454	20240222	131100	3955	3955	3955	3955	3955	0
455	20240222	131000	3955	3955	3955	3955	3955	0
456	20240222	130900	3955	3955	3955	3955	3955	0
457	20240222	130800	3955	3955	3955	3955	3955	0
458	20240222	130700	3955	3955	3955	3955	3955	0
459	20240222	130600	3955	3955	3955	3955	3955	0
460	20240222	130500	3955	3955	3955	3955	3955	0
461	20240222	130400	3955	3955	3955	3955	3955	0
462	20240222	130300	3955	3955	3955	3955	3955	0
463	20240222	130200	3955	3955	3955	3955	3955	0
464	20240222	130100	3955	3955	3955	3955	3955	0
465	20240222	130000	3955	3955	3955	3955	3955	0
466	20240222	125900	3955	3955	3955	3955	3955	0
467	20240222	125800	3955	3955	3955	3955	3955	0
468	20240222	125700	3955	3955	3955	3955	3955	0
469	20240222	125600	3955	3955	3955	3955	3955	0
470	20240222	125500	3955	3955	3955	3955	3955	0
471	20240222	125400	3955	3955	3955	3955	3955	0
472	20240222	125300	3955	3955	3955	3955	3955	0
473	20240222	125200	3955	3955	3955	3955	3955	0
474	20240222	125100	3955	3955	3955	3955	3955	0
475	20240222	125000	3955	3955	3955	3955	3955	0
476	20240222	124900	3955	3955	3955	3955	3955	0
477	20240222	124800	3955	3955	3955	3955	3955	0
478	20240222	124700	3955	3955	3955	3955	3955	0
479	20240222	124600	3955	3955	3955	3955	3955	0
480	20240222	124500	3955	3955	3955	3955	3955	0
481	20240222	124400	3955	3955	3955	3955	3955	0
482	20240222	124300	3955	3955	3955	3955	3955	0
483	20240222	124200	3955	3955	3955	3955	3955	0
484	20240222	124100	3955	3955	3955	3955	3955	0
485	20240222	124000	3955	3955	3955	3955	3955	0
486	20240222	123900	3955	3955	3955	3955	3955	0
487	20240222	123800	3955	3955	3955	3955	3955	0
488	20240222	123700	3955	3955	3955	3955	3955	0
489	20240222	123600	3955	3955	3955	3955	3955	0
490	20240222	123500	3955	3955	3955	3955	3955	0
491	20240222	123400	3955	3955	3955	3955	3955	0
492	20240222	123300	3955	3955	3955	3955	3955	0
493	20240222	123200	3955	3955	3955	3955	3955	0
494	20240222	123100	3955	3955	3955	3955	3955	0
495	20240222	123000	3955	3955	3955	3955	3955	0
496	20240222	122900	3955	3955	3955	3955	3955	0
497	20240222	122800	3955	3955	3955	3955	3955	0
498	20240222	122700	3955	3955	3955	3955	3955	0
499	20240222	122600	3955	3955	3955	3955	3955	0
500	20240222	122500	3955	3955	3955	3955	3955	0
501	20240222	122400	3955	3955	3955	3955	3955	0
502	20240222	122300	3955	3955	3955	3955	3955	0
503	20240222	122200	3955	3955	3955	3955	3955	0
504	20240222	122100	3955	3955	3955	3955	3955	0
505	20240222	122000	3955	3955	3955	3955	3955	0
506	20240222	121900	3955	3955	3955	3955	3955	0
507	20240222	121800	3955	3955	3955	3955	3955	0
508	20240222	121700	3955	3955	3955	3955	3955	0
509	20240222	121600	3955	3955	3955	3955	3955	0
510	20240222	121500	3955	3955	3955	3955	3955	0
511	20240222	121400	3955	3955	3955	3955	3955	0
512	20240222	121300	3955	3955	3955	3955	3955	0
513	20240222	121200	3955	3955	3955	3955	3955	0
514	20240222	121100	3955	3955	3955	3955	3955	0
515	20240222	121000	3955	3955	3955	3955	3955	0
516	20240222	120900	3955	3955	3955	3955	3955	0
517	20240222	120800	3955	3955	3955	3955	3955	0
518	20240222	120700	3955	3955	3955	3955	3955	0
519	20240222	120600	3955	3955	3955	3955	3955	0
520	20240222	120500	3955	3955	3955	3955	3955	0
521	20240222	120400	3955	3955	3955	3955	3955	0
522	20240222	120300	3955	3955	3955	3955	3955	0
523	20240222	120200	3955	3955	3955	3955	3955	0
524	20240222	120100	3955	3955	3955	3955	3955	0
525	20240222	120000	3955	3955	3955	3955	3955	0
526	20240222	115900	3955	3955	3955	3955	3955	0
527	20240222	115800	3955	3955	3955	3955	3955	0
528	20240222	115700	3955	3955	3955	3955	3955	0
529	20240222	115600	3955	3955	3955	3955	3955	0
530	20240222	115500	3955	3955	3955	3955	3955	0
531	20240222	115400	3955	3955	3955	3955	3955	0
532	20240222	115300	3955	3955	3955	3955	3955	0
533	20240222	115200	3955	3955	3955	3955	3955	0
534	20240222	115100	3955	3955	3955	3955	3955	0
535	20240222	115000	3955	3955	3955	3955	3955	0
536	20240222	114900	3955	3955	3955	3955	3955	0
537	20240222	114800	3955	3955	3955	3955	3955	0
538	20240222	114700	3955	3955	3955	3955	3955	0
539	20240222	114600	3955	3955	3955	3955	3955	0
540	20240222	114500	3955	3955	3955	3955	3955	0
541	20240222	114400	3955	3955	3955	3955	3955	0
542	20240222	114300	3955	3955	3955	3955	3955	0
543	20240222	114200	3955	3955	3955	3955	3955	0
544	20240222	114100	3955	3955	3955	3955	3955	0
545	20240222	114000	3955	3955	3955	3955	3955	0
546	20240222	113900	3955	3955	3955	3955	3955	0
547	20240222	113800	3955	3955	3955	3955	3955	0
548	20240222	113700	3955	3955	3955	3955	3955	0
549	20240222	113600	3955	3955	3955	3955	3955	0
550	20240222	113500	3955	3955	3955	3955	3955	0
551	20240222	113400	3955	3955	3955	3955	3955	0
552	20240222	113300	3955	3955	3955	3955	3955	0
553	20240222	113200	3955	3955	3955	3955	3955	0
554	20240222	113100	3955	3955	3955	3955	3955	0
555	20240222	113000	3955	3955	3955	3955	3955	0
556	20240222	112900	3955	3955	3955	3955	3955	0
557	20240222	112800	3955	3955	3955	3955	3955	0
558	20240222	112700	3955	3955	3955	3955	3955	0
559	20240222	112600	3955	3955	3955	3955	3955	0
560	20240222	112500	3955	3955	3955	3955	3955	0
561	20240222	112400	3955	3955	3955	3955	3955	0
562	20240222	112300	3955	3955	3955	3955	3955	0
563	20240222	112200	3955	3955	3955	3955	3955	0
564	20240222	112100	3955	3955	3955	3955	3955	0
565	20240222	112000	3955	3955	3955	3955	3955	0
566	20240222	111900	3955	3955	3955	3955	3955	0
567	20240222	111800	3955	3955	3955	3955	3955	0
568	20240222	111700	3955	3955	3955	3955	3955	0
569	20240222	111600	3955	3955	3955	3955	3955	0
570	20240222	111500	3955	3955	3955	3955	3955	0
571	20240222	111400	3955	3955	3955	3955	3955	0
572	20240222	111300	3955	3955	3955	3955	3955	0
573	20240222	111200	3955	3955	3955	3955	3955	0
574	20240222	111100	3955	3955	3955	3955	3955	0
575	20240222	111000	3955	3955	3955	3955	3955	0
576	20240222	110900	3955	3955	3955	3955	3955	0
577	20240222	110800	3955	3955	3955	3955	3955	0
578	20240222	110700	3955	3955	3955	3955	3955	0
579	20240222	110600	3955	3955	3955	3955	3955	0
580	20240222	110500	3955	3955	3955	3955	3955	0
581	20240222	110400	3955	3955	3955	3955	3955	0
582	20240222	110300	3955	3955	3955	3955	3955	0
583	20240222	110200	3955	3955	3955	3955	3955	0
584	20240222	110100	3955	3955	3955	3955	3955	0
585	20240222	110000	3955	3955	3955	3955	3955	0
586	20240222	105900	3955	3955	3955	3955	3955	0
587	20240222	105800	3955	3955	3955	3955	3955	0
588	20240222	105700	3955	3955	3955	3955	3955	0
589	20240222	105600	3955	3955	3955	3955	3955	0
590	20240222	105500	3955	3955	3955	3955	3955	0
591	20240222	105400	3955	3955	3955	3955	3955	0
592	20240222	105300	3955	3955	3955	3955	3955	0
593	20240222	105200	3955	3955	3955	3955	3955	0
594	20240222	105100	3955	3955	3955	3955	3955	0
595	20240222	105000	3955	3955	3955	3955	3955	0
596	20240222	104900	3955	3955	3955	3955	3955	0
597	20240222	104800	3955	3955	3955	3955	3955	0
598	20240222	104700	3955	3955	3955	3955	3955	0
599	20240222	104600	3955	3955	3955	3955	3955	0
600	20240222	104500	3955	3955	3955	3955	3955	0
601	20240222	104400	3955	3955	3955	3955	3955	0
602	20240222	104300	3955	3955	3955	3955	3955	0
603	20240222	104200	3955	3955	3955	3955	3955	0
604	20240222	104100	3955	3955	3955	3955	3955	0
605	20240222	104000	3955	3955	3955	3955	3955	0
606	20240222	103900	3955	3955	3955	3955	3955	0
607	20240222	103800	3955	3955	3955	3955	3955	0
608	20240222	103700	3955	3955	3955	3955	3955	0
609	20240222	103600	3955	3955	3955	3955	3955	0
610	20240222	103500	3955	3955	3955	3955	3955	0
611	20240222	103400	3955	3955	3955	3955	3955	0
612	20240222	103300	3955	3955	3955	3955	3955	0
613	20240222	103200	3955	3955	3955	3955	3955	0
614	20240222	103100	3955	3955	3955	3955	3955	0
615	20240222	103000	3955	3955	3955	3955	3955	0
616	20240222	102900	3955	3955	3955	3955	3955	0
617	20240222	102800	3955	3955	3955	3955	3955	0
618	20240222	102700	3955	3955	3955	3955	3955	0
619	20240222	102600	3955	3955	3955	3955	3955	0
620	20240222	102500	3955	3955	3955	3955	3955	0
621	20240222	102400	3955	3955	3955	3955	3955	0
622	20240222	102300	3955	3955	3955	3955	3955	0
623	20240222	102200	3955	3955	3955	3955	3955	0
624	20240222	102100	3955	3955	3955	3955	3955	0
625	20240222	102000	3955	3955	3955	3955	3955	0
626	20240222	101900	3955	3955	3955	3955	3955	0
627	20240222	101800	3955	3955	3955	3955	3955	0
628	20240222	101700	3955	3955	3955	3955	3955	0
629	20240222	101600	3955	3955	3955	3955	3955	0
630	20240222	101500	3955	3955	3955	3955	3955	0
631	20240222	101400	3955	3955	3955	3955	3955	0
632	20240222	101300	3955	3955	3955	3955	3955	0
633	20240222	101200	3955	3955	3955	3955	3955	0
634	20240222	101100	3955	3955	3955	3955	3955	0
635	20240222	101000	3955	3955	3955	3955	3955	0
636	20240222	100900	3955	3955	3955	3955	3955	0
637	20240222	100800	3955	3955	3955	3955	3955	0
638	20240222	100700	3955	3955	3955	3955	3955	0
639	20240222	100600	3955	3955	3955	3955	3955	0
640	20240222	100500	3955	3955	3955	3955	3955	0
641	20240222	100400	3955	3955	3955	3955	3955	0
642	20240222	100300	3955	3955	3955	3955	3955	0
643	20240222	100200	3955	3955	3955	3955	3955	0
644	20240222	100100	3955	3955	3955	3955	3955	0
645	20240222	100000	3955	3955	3955	3955	3955	0
646	20240222	095900	3955	3955	3955	3955	3955	0
647	20240222	095800	3955	3955	3955	3955	3955	0
648	20240222	095700	3955	3955	3955	3955	3955	0
649	20240222	095600	3955	3955	3955	3955	3955	0
650	20240222	095500	3955	3955	3955	3955	3955	0
651	20240222	095400	3955	3955	3955	3955	3955	0
652	20240222	095300	3955	3955	3955	3955	3955	0
653	20240222	095200	3955	3955	3955	3955	3955	0
654	20240222	095100	3955	3955	3955	3955	3955	0
655	20240222	095000	3955	3955	3955	3955	3955	0
656	20240222	094900	3955	3955	3955	3955	3955	0
657	20240222	094800	3955	3955	3955	3955	3955	0
658	20240222	094700	3955	3955	3955	3955	3955	0
659	20240222	094600	3955	3955	3955	3955	3955	0
660	20240222	094500	3955	3955	3955	3955	3955	0
661	20240222	094400	3955	3955	3955	3955	3955	0
662	20240222	094300	3955	3955	3955	3955	3955	0
663	20240222	094200	3955	3955	3955	3955	3955	0
664	20240222	094100	3955	3955	3955	3955	3955	0
665	20240222	094000	3955	3955	3955	3955	3955	0
666	20240222	093900	3955	3955	3955	3955	3955	0
667	20240222	093800	3955	3955	3955	3955	3955	0
668	20240222	093700	3955	3955	3955	3955	3955	0
669	20240222	093600	3955	3955	3955	3955	3955	0
670	20240222	093500	3955	3955	3955	3955	3955	0
671	20240222	093400	3955	3955	3955	3955	3955	0
672	20240222	093300	3955	3955	3955	3955	3955	0
673	20240222	093200	3955	3955	3955	3955	3955	0
674	20240222	093100	3955	3955	3955	3955	3955	0
675	20240222	093000	3955	3955	3955	3955	3955	0
676	20240222	092900	3955	3955	3955	3955	3955	0
677	20240222	092800	3955	3955	3955	3955	3955	0
678	20240222	092700	3955	3955	3955	3955	3955	0
679	20240222	092600	3955	3955	3955	3955	3955	0
680	20240222	092500	3955	3955	3955	3955	3955	0
681	20240222	092400	3955	3955	3955	3955	3955	0
682	20240222	092300	3955	3955	3955	3955	3955	0
683	20240222	092200	3955	3955	3955	3955	3955	0
684	20240222	092100	3955	3955	3955	3955	3955	0
685	20240222	092000	3955	3955	3955	3955	3955	0
686	20240222	091900	3955	3955	3955	3955	3955	0
687	20240222	091800	3955	3955	3955	3955	3955	0
688	20240222	091700	3955	3955	3955	3955	3955	0
689	20240222	091600	3955	3955	3955	3955	3955	0
690	20240222	091500	3955	3955	3955	3955	3955	0
691	20240222	091400	3955	3955	3955	3955	3955	0
692	20240222	091300	3955	3955	3955	3955	3955	0
693	20240222	091200	3955	3955	3955	3955	3955	0
694	20240222	091100	3955	3955	3955	3955	3955	0
695	20240222	091000	3955	3955	3955	3955	3955	0
696	20240222	090900	3955	3955	3955	3955	3955	0
697	20240222	090800	3955	3955	3955	3955	3955	0
698	20240222	090700	3955	3955	3955	3955	3955	0
699	20240222	090600	3955	3955	3955	3955	3955	0
700	20240222	090500	3955	3955	3955	3955	3955	0
701	20240222	090400	3955	3955	3955	3955	3955	0
702	20240222	090300	3955	3955	3955	3955	3955	0
703	20240222	090200	3955	3955	3955	3955	3955	0
704	20240222	090100	3955	3955	3955	3955	3955	0
705	20240222	090000	3955	3955	3955	3955	3955	1