KissMeData/070300/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	194200	21286745	2940	2940	2940	2940	3843
3	20240221	194100	21286745	2940	2940	2940	2940	0
4	20240221	194000	21286745	2940	2940	2940	2940	0
5	20240221	193900	21286745	2940	2940	2940	2940	0
6	20240221	193800	21286745	2940	2940	2940	2940	0
7	20240221	193700	21286745	2940	2940	2940	2940	0
8	20240221	193600	21286745	2940	2940	2940	2940	0
9	20240221	193500	21286745	2940	2940	2940	2940	0
10	20240221	193400	21286745	2940	2940	2940	2940	0
11	20240221	193300	21286745	2940	2940	2940	2940	0
12	20240221	193200	21286745	2940	2940	2940	2940	0
13	20240221	193100	21286745	2940	2940	2940	2940	0
14	20240221	193000	21286745	2940	2940	2940	2940	0
15	20240221	192900	21286745	2940	2940	2940	2940	0
16	20240221	192800	21286745	2940	2940	2940	2940	0
17	20240221	192700	21286745	2940	2940	2940	2940	0
18	20240221	192600	21286745	2940	2940	2940	2940	0
19	20240221	192500	21286745	2940	2940	2940	2940	0
20	20240221	192400	21286745	2940	2940	2940	2940	0
21	20240221	192300	21286745	2940	2940	2940	2940	0
22	20240221	192200	21286745	2940	2940	2940	2940	0
23	20240221	192100	21286745	2940	2940	2940	2940	0
24	20240221	192000	21286745	2940	2940	2940	2940	0
25	20240221	191900	21286745	2940	2940	2940	2940	0
26	20240221	191800	21286745	2940	2940	2940	2940	0
27	20240221	191700	21286745	2940	2940	2940	2940	0
28	20240221	191600	21286745	2940	2940	2940	2940	0
29	20240221	191500	21286745	2940	2940	2940	2940	0
30	20240221	191400	21286745	2940	2940	2940	2940	0
31	20240221	191300	21286745	2940	2940	2940	2940	0
32	20240221	191200	21286745	2940	2940	2940	2940	3843
33	20240221	191100	21286745	2940	2940	2940	2940	0
34	20240221	191000	21286745	2940	2940	2940	2940	0
35	20240221	190900	21286745	2940	2940	2940	2940	0
36	20240221	190800	21286745	2940	2940	2940	2940	0
37	20240221	190700	21286745	2940	2940	2940	2940	0
38	20240221	190600	21286745	2940	2940	2940	2940	0
39	20240221	190500	21286745	2940	2940	2940	2940	0
40	20240221	190400	21286745	2940	2940	2940	2940	0
41	20240221	190300	21286745	2940	2940	2940	2940	0
42	20240221	190200	21286745	2940	2940	2940	2940	0
43	20240221	190100	21286745	2940	2940	2940	2940	0
44	20240221	190000	21286745	2940	2940	2940	2940	0
45	20240221	185900	21286745	2940	2940	2940	2940	0
46	20240221	185800	21286745	2940	2940	2940	2940	0
47	20240221	185700	21286745	2940	2940	2940	2940	0
48	20240221	185600	21286745	2940	2940	2940	2940	0
49	20240221	185500	21286745	2940	2940	2940	2940	0
50	20240221	185400	21286745	2940	2940	2940	2940	0
51	20240221	185300	21286745	2940	2940	2940	2940	0
52	20240221	185200	21286745	2940	2940	2940	2940	0
53	20240221	185100	21286745	2940	2940	2940	2940	0
54	20240221	185000	21286745	2940	2940	2940	2940	0
55	20240221	184900	21286745	2940	2940	2940	2940	0
56	20240221	184800	21286745	2940	2940	2940	2940	0
57	20240221	184700	21286745	2940	2940	2940	2940	0
58	20240221	184600	21286745	2940	2940	2940	2940	0
59	20240221	184500	21286745	2940	2940	2940	2940	0
60	20240221	184400	21286745	2940	2940	2940	2940	0
61	20240221	184300	21286745	2940	2940	2940	2940	0
62	20240221	184200	21286745	2940	2940	2940	2940	3843
63	20240221	184100	21286745	2940	2940	2940	2940	0
64	20240221	184000	21286745	2940	2940	2940	2940	0
65	20240221	183900	21286745	2940	2940	2940	2940	0
66	20240221	183800	21286745	2940	2940	2940	2940	0
67	20240221	183700	21286745	2940	2940	2940	2940	0
68	20240221	183600	21286745	2940	2940	2940	2940	0
69	20240221	183500	21286745	2940	2940	2940	2940	0
70	20240221	183400	21286745	2940	2940	2940	2940	0
71	20240221	183300	21286745	2940	2940	2940	2940	0
72	20240221	183200	21286745	2940	2940	2940	2940	0
73	20240221	183100	21286745	2940	2940	2940	2940	0
74	20240221	183000	21286745	2940	2940	2940	2940	0
75	20240221	182900	21286745	2940	2940	2940	2940	0
76	20240221	182800	21286745	2940	2940	2940	2940	0
77	20240221	182700	21286745	2940	2940	2940	2940	0
78	20240221	182600	21286745	2940	2940	2940	2940	0
79	20240221	182500	21286745	2940	2940	2940	2940	0
80	20240221	182400	21286745	2940	2940	2940	2940	0
81	20240221	182300	21286745	2940	2940	2940	2940	0
82	20240221	182200	21286745	2940	2940	2940	2940	0
83	20240221	182100	21286745	2940	2940	2940	2940	0
84	20240221	182000	21286745	2940	2940	2940	2940	0
85	20240221	181900	21286745	2940	2940	2940	2940	0
86	20240221	181800	21286745	2940	2940	2940	2940	0
87	20240221	181700	21286745	2940	2940	2940	2940	0
88	20240221	181600	21286745	2940	2940	2940	2940	0
89	20240221	181500	21286745	2940	2940	2940	2940	0
90	20240221	181400	21286745	2940	2940	2940	2940	0
91	20240221	181300	21286745	2940	2940	2940	2940	0
92	20240221	181200	21286745	2940	2940	2940	2940	3843
93	20240221	181100	21286745	2940	2940	2940	2940	0
94	20240221	181000	21286745	2940	2940	2940	2940	0
95	20240221	180900	21286745	2940	2940	2940	2940	0
96	20240221	180800	21286745	2940	2940	2940	2940	0
97	20240221	180700	21286745	2940	2940	2940	2940	0
98	20240221	180600	21286745	2940	2940	2940	2940	0
99	20240221	180500	21286745	2940	2940	2940	2940	0
100	20240221	180400	21286745	2940	2940	2940	2940	0
101	20240221	180300	21286745	2940	2940	2940	2940	0
102	20240221	180200	21286745	2940	2940	2940	2940	0
103	20240221	180100	21286745	2940	2940	2940	2940	0
104	20240221	180000	21286745	2940	2940	2940	2940	0
105	20240221	175900	21286745	2940	2940	2940	2940	0
106	20240221	175800	21286745	2940	2940	2940	2940	0
107	20240221	175700	21286745	2940	2940	2940	2940	0
108	20240221	175600	21286745	2940	2940	2940	2940	0
109	20240221	175500	21286745	2940	2940	2940	2940	0
110	20240221	175400	21286745	2940	2940	2940	2940	0
111	20240221	175300	21286745	2940	2940	2940	2940	0
112	20240221	175200	21286745	2940	2940	2940	2940	0
113	20240221	175100	21286745	2940	2940	2940	2940	0
114	20240221	175000	21286745	2940	2940	2940	2940	0
115	20240221	174900	21286745	2940	2940	2940	2940	0
116	20240221	174800	21286745	2940	2940	2940	2940	0
117	20240221	174700	21286745	2940	2940	2940	2940	0
118	20240221	174600	21286745	2940	2940	2940	2940	0
119	20240221	174500	21286745	2940	2940	2940	2940	0
120	20240221	174400	21286745	2940	2940	2940	2940	0
121	20240221	174300	21286745	2940	2940	2940	2940	0
122	20240221	174200	21286745	2940	2940	2940	2940	3843
123	20240221	174100	21286745	2940	2940	2940	2940	0
124	20240221	174000	21286745	2940	2940	2940	2940	0
125	20240221	173900	21286745	2940	2940	2940	2940	0
126	20240221	173800	21286745	2940	2940	2940	2940	0
127	20240221	173700	21286745	2940	2940	2940	2940	0
128	20240221	173600	21286745	2940	2940	2940	2940	0
129	20240221	173500	21286745	2940	2940	2940	2940	0
130	20240221	173400	21286745	2940	2940	2940	2940	0
131	20240221	173300	21286745	2940	2940	2940	2940	0
132	20240221	173200	21286745	2940	2940	2940	2940	0
133	20240221	173100	21286745	2940	2940	2940	2940	0
134	20240221	173000	21286745	2940	2940	2940	2940	0
135	20240221	172900	21286745	2940	2940	2940	2940	0
136	20240221	172800	21286745	2940	2940	2940	2940	0
137	20240221	172700	21286745	2940	2940	2940	2940	0
138	20240221	172600	21286745	2940	2940	2940	2940	0
139	20240221	172500	21286745	2940	2940	2940	2940	0
140	20240221	172400	21286745	2940	2940	2940	2940	0
141	20240221	172300	21286745	2940	2940	2940	2940	0
142	20240221	172200	21286745	2940	2940	2940	2940	0
143	20240221	172100	21286745	2940	2940	2940	2940	0
144	20240221	172000	21286745	2940	2940	2940	2940	0
145	20240221	171900	21286745	2940	2940	2940	2940	0
146	20240221	171800	21286745	2940	2940	2940	2940	0
147	20240221	171700	21286745	2940	2940	2940	2940	0
148	20240221	171600	21286745	2940	2940	2940	2940	0
149	20240221	171500	21286745	2940	2940	2940	2940	0
150	20240221	171400	21286745	2940	2940	2940	2940	0
151	20240221	171300	21286745	2940	2940	2940	2940	0
152	20240221	171200	21286745	2940	2940	2940	2940	3843
153	20240221	171100	21286745	2940	2940	2940	2940	0
154	20240221	171000	21286745	2940	2940	2940	2940	0
155	20240221	170900	21286745	2940	2940	2940	2940	0
156	20240221	170800	21286745	2940	2940	2940	2940	0
157	20240221	170700	21286745	2940	2940	2940	2940	0
158	20240221	170600	21286745	2940	2940	2940	2940	0
159	20240221	170500	21286745	2940	2940	2940	2940	0
160	20240221	170400	21286745	2940	2940	2940	2940	0
161	20240221	170300	21286745	2940	2940	2940	2940	0
162	20240221	170200	21286745	2940	2940	2940	2940	0
163	20240221	170100	21286745	2940	2940	2940	2940	0
164	20240221	170000	21286745	2940	2940	2940	2940	0
165	20240221	165900	21286745	2940	2940	2940	2940	0
166	20240221	165800	21286745	2940	2940	2940	2940	0
167	20240221	165700	21286745	2940	2940	2940	2940	0
168	20240221	165600	21286745	2940	2940	2940	2940	0
169	20240221	165500	21286745	2940	2940	2940	2940	0
170	20240221	165400	21286745	2940	2940	2940	2940	0
171	20240221	165300	21286745	2940	2940	2940	2940	0
172	20240221	165200	21286745	2940	2940	2940	2940	0
173	20240221	165100	21286745	2940	2940	2940	2940	0
174	20240221	165000	21286745	2940	2940	2940	2940	0
175	20240221	164900	21286745	2940	2940	2940	2940	0
176	20240221	164800	21286745	2940	2940	2940	2940	0
177	20240221	164700	21286745	2940	2940	2940	2940	0
178	20240221	164600	21286745	2940	2940	2940	2940	0
179	20240221	164500	21286745	2940	2940	2940	2940	0
180	20240221	164400	21286745	2940	2940	2940	2940	0
181	20240221	164300	21286745	2940	2940	2940	2940	0
182	20240221	164200	21286745	2940	2940	2940	2940	3843
183	20240221	164100	21286745	2940	2940	2940	2940	0
184	20240221	164000	21286745	2940	2940	2940	2940	0
185	20240221	163900	21286745	2940	2940	2940	2940	0
186	20240221	163800	21286745	2940	2940	2940	2940	0
187	20240221	163700	21286745	2940	2940	2940	2940	0
188	20240221	163600	21286745	2940	2940	2940	2940	0
189	20240221	163500	21286745	2940	2940	2940	2940	0
190	20240221	163400	21286745	2940	2940	2940	2940	0
191	20240221	163300	21286745	2940	2940	2940	2940	0
192	20240221	163200	21286745	2940	2940	2940	2940	0
193	20240221	163100	21286745	2940	2940	2940	2940	0
194	20240221	163000	21286745	2940	2940	2940	2940	0
195	20240221	162900	21286745	2940	2940	2940	2940	0
196	20240221	162800	21286745	2940	2940	2940	2940	0
197	20240221	162700	21286745	2940	2940	2940	2940	0
198	20240221	162600	21286745	2940	2940	2940	2940	0
199	20240221	162500	21286745	2940	2940	2940	2940	0
200	20240221	162400	21286745	2940	2940	2940	2940	0
201	20240221	162300	21286745	2940	2940	2940	2940	0
202	20240221	162200	21286745	2940	2940	2940	2940	0
203	20240221	162100	21286745	2940	2940	2940	2940	0
204	20240221	162000	21286745	2940	2940	2940	2940	0
205	20240221	161900	21286745	2940	2940	2940	2940	0
206	20240221	161800	21286745	2940	2940	2940	2940	0
207	20240221	161700	21286745	2940	2940	2940	2940	0
208	20240221	161600	21286745	2940	2940	2940	2940	0
209	20240221	161500	21286745	2940	2940	2940	2940	0
210	20240221	161400	21286745	2940	2940	2940	2940	0
211	20240221	161300	21286745	2940	2940	2940	2940	0
212	20240221	161200	21286745	2940	2940	2940	2940	3843
213	20240221	161100	21286745	2940	2940	2940	2940	0
214	20240221	161000	21286745	2940	2940	2940	2940	0
215	20240221	160900	21286745	2940	2940	2940	2940	0
216	20240221	160800	21286745	2940	2940	2940	2940	0
217	20240221	160700	21286745	2940	2940	2940	2940	0
218	20240221	160600	21286745	2940	2940	2940	2940	0
219	20240221	160500	21286745	2940	2940	2940	2940	0
220	20240221	160400	21286745	2940	2940	2940	2940	0
221	20240221	160300	21286745	2940	2940	2940	2940	0
222	20240221	160200	21286745	2940	2940	2940	2940	0
223	20240221	160100	21286745	2940	2940	2940	2940	0
224	20240221	160000	21286745	2940	2940	2940	2940	0
225	20240221	155900	21286745	2940	2940	2940	2940	0
226	20240221	155800	21286745	2940	2940	2940	2940	0
227	20240221	155700	21286745	2940	2940	2940	2940	0
228	20240221	155600	21286745	2940	2940	2940	2940	0
229	20240221	155500	21286745	2940	2940	2940	2940	0
230	20240221	155400	21286745	2940	2940	2940	2940	0
231	20240221	155300	21286745	2940	2940	2940	2940	0
232	20240221	155200	21286745	2940	2940	2940	2940	0
233	20240221	155100	21286745	2940	2940	2940	2940	0
234	20240221	155000	21286745	2940	2940	2940	2940	0
235	20240221	154900	21286745	2940	2940	2940	2940	0
236	20240221	154800	21286745	2940	2940	2940	2940	0
237	20240221	154700	21286745	2940	2940	2940	2940	0
238	20240221	154600	21286745	2940	2940	2940	2940	0
239	20240221	154500	21286745	2940	2940	2940	2940	0
240	20240221	154400	21286745	2940	2940	2940	2940	0
241	20240221	154300	21286745	2940	2940	2940	2940	0
242	20240221	154200	21286745	2940	2940	2940	2940	3843
243	20240221	154100	21286745	2940	2940	2940	2940	0
244	20240221	154000	21286745	2940	2940	2940	2940	0
245	20240221	153900	21286745	2940	2940	2940	2940	0
246	20240221	153800	21286745	2940	2940	2940	2940	0
247	20240221	153700	21286745	2940	2940	2940	2940	0
248	20240221	153600	21286745	2940	2940	2940	2940	0
249	20240221	153500	21286745	2940	2940	2940	2940	0
250	20240221	153400	21286745	2940	2940	2940	2940	0
251	20240221	153300	21286745	2940	2940	2940	2940	0
252	20240221	153200	21286745	2940	2940	2940	2940	0
253	20240221	153100	21286745	2940	2940	2940	2940	0
254	20240221	153000	21286745	2940	2940	2940	2940	3843
255	20240221	152900	9988325	2940	2940	2940	2940	0
256	20240221	152800	9988325	2940	2940	2940	2940	0
257	20240221	152700	9988325	2940	2940	2940	2940	0
258	20240221	152600	9988325	2940	2940	2940	2940	0
259	20240221	152500	9988325	2940	2940	2940	2940	0
260	20240221	152400	9988325	2940	2940	2940	2940	0
261	20240221	152300	9988325	2940	2940	2940	2940	0
262	20240221	152200	9988325	2940	2940	2940	2940	0
263	20240221	152100	9988325	2940	2940	2940	2940	0
264	20240221	152000	9988325	2940	2940	2940	2940	0
265	20240221	151900	9988325	2940	2940	2940	2940	0
266	20240221	151800	9988325	2940	2940	2940	2940	0
267	20240221	151700	9988325	2940	2940	2940	2940	0
268	20240221	151600	9988325	2940	2940	2940	2940	0
269	20240221	151500	9988325	2940	2940	2940	2940	0
270	20240221	151400	9988325	2940	2940	2940	2940	5
271	20240221	151300	9973625	2940	2940	2940	2940	0
272	20240221	151200	9973625	2940	2940	2940	2940	0
273	20240221	151100	9973625	2940	2940	2940	2940	0
274	20240221	151000	9973625	2940	2940	2940	2940	0
275	20240221	150900	9973625	2940	2940	2940	2940	0
276	20240221	150800	9973625	2940	2940	2940	2940	0
277	20240221	150700	9973625	2940	2940	2940	2940	0
278	20240221	150600	9973625	2940	2940	2940	2940	0
279	20240221	150500	9973625	2940	2940	2940	2940	0
280	20240221	150400	9973625	2940	2940	2940	2940	0
281	20240221	150300	9973625	2940	2940	2940	2940	0
282	20240221	150200	9973625	2940	2940	2940	2940	0
283	20240221	150100	9973625	2940	2940	2940	2940	0
284	20240221	150000	9973625	2940	2940	2940	2940	0
285	20240221	145900	9973625	2940	2940	2940	2940	1
286	20240221	145800	9970685	2935	2935	2935	2935	4
287	20240221	145700	9958945	2940	2940	2940	2940	0
288	20240221	145600	9958945	2940	2940	2940	2940	0
289	20240221	145500	9958945	2940	2940	2940	2940	0
290	20240221	145400	9958945	2940	2940	2940	2940	0
291	20240221	145300	9958945	2940	2940	2940	2940	0
292	20240221	145200	9958945	2940	2940	2940	2940	0
293	20240221	145100	9958945	2940	2940	2940	2940	0
294	20240221	145000	9958945	2940	2940	2940	2940	0
295	20240221	144900	9958945	2940	2935	2940	2930	23
296	20240221	144800	9891525	2940	2940	2940	2940	0
297	20240221	144700	9891525	2940	2940	2940	2940	0
298	20240221	144600	9891525	2940	2940	2940	2940	0
299	20240221	144500	9891525	2940	2940	2940	2940	0
300	20240221	144400	9891525	2940	2940	2940	2940	1
301	20240221	144300	9888585	2935	2935	2935	2935	10
302	20240221	144200	9859235	2935	2935	2935	2935	0
303	20240221	144100	9859235	2935	2935	2935	2935	0
304	20240221	144000	9859235	2935	2935	2935	2935	0
305	20240221	143900	9859235	2935	2935	2935	2935	0
306	20240221	143800	9859235	2935	2935	2935	2935	1
307	20240221	143700	9856300	2935	2935	2935	2935	5
308	20240221	143600	9841625	2940	2940	2940	2940	0
309	20240221	143500	9841625	2940	2940	2940	2940	1
310	20240221	143400	9838685	2940	2940	2940	2940	17
311	20240221	143300	9788705	2940	2940	2940	2935	14
312	20240221	143200	9747555	2940	2940	2940	2940	0
313	20240221	143100	9747555	2940	2940	2940	2940	0
314	20240221	143000	9747555	2940	2940	2940	2940	0
315	20240221	142900	9747555	2940	2940	2940	2940	0
316	20240221	142800	9747555	2940	2940	2940	2940	0
317	20240221	142700	9747555	2940	2940	2940	2940	0
318	20240221	142600	9747555	2940	2940	2940	2940	0
319	20240221	142500	9747555	2940	2940	2940	2940	0
320	20240221	142400	9747555	2940	2940	2940	2940	0
321	20240221	142300	9747555	2940	2940	2940	2940	0
322	20240221	142200	9747555	2940	2940	2940	2940	0
323	20240221	142100	9747555	2940	2940	2940	2940	0
324	20240221	142000	9747555	2940	2940	2940	2940	0
325	20240221	141900	9747555	2940	2940	2940	2940	0
326	20240221	141800	9747555	2940	2940	2940	2940	0
327	20240221	141700	9747555	2940	2940	2940	2940	0
328	20240221	141600	9747555	2940	2940	2940	2940	0
329	20240221	141500	9747555	2940	2940	2940	2940	0
330	20240221	141400	9747555	2940	2940	2940	2940	0
331	20240221	141300	9747555	2940	2940	2940	2940	0
332	20240221	141200	9747555	2940	2940	2940	2940	0
333	20240221	141100	9747555	2940	2940	2940	2940	0
334	20240221	141000	9747555	2940	2940	2940	2940	0
335	20240221	140900	9747555	2940	2940	2940	2940	0
336	20240221	140800	9747555	2940	2940	2940	2940	0
337	20240221	140700	9747555	2940	2940	2940	2940	0
338	20240221	140600	9747555	2940	2940	2940	2940	1
339	20240221	140500	9744615	2935	2935	2935	2935	0
340	20240221	140400	9744615	2935	2935	2935	2935	0
341	20240221	140300	9744615	2935	2935	2935	2935	0
342	20240221	140200	9744615	2935	2935	2935	2935	0
343	20240221	140100	9744615	2935	2935	2935	2935	0
344	20240221	140000	9744615	2935	2935	2935	2935	0
345	20240221	135900	9744615	2935	2935	2935	2935	0
346	20240221	135800	9744615	2935	2935	2935	2935	0
347	20240221	135700	9744615	2935	2935	2935	2935	0
348	20240221	135600	9744615	2935	2935	2935	2935	0
349	20240221	135500	9744615	2935	2935	2935	2935	0
350	20240221	135400	9744615	2935	2935	2935	2935	0
351	20240221	135300	9744615	2935	2935	2935	2935	0
352	20240221	135200	9744615	2935	2935	2935	2935	0
353	20240221	135100	9744615	2935	2935	2935	2935	0
354	20240221	135000	9744615	2935	2935	2935	2935	0
355	20240221	134900	9744615	2935	2935	2935	2935	0
356	20240221	134800	9744615	2935	2935	2935	2935	0
357	20240221	134700	9744615	2935	2935	2935	2935	0
358	20240221	134600	9744615	2935	2935	2935	2935	0
359	20240221	134500	9744615	2935	2935	2935	2935	0
360	20240221	134400	9744615	2935	2935	2935	2935	0
361	20240221	134300	9744615	2935	2935	2935	2935	0
362	20240221	134200	9744615	2935	2935	2935	2935	0
363	20240221	134100	9744615	2935	2935	2935	2935	3
364	20240221	134000	9735810	2935	2935	2935	2935	0
365	20240221	133900	9735810	2935	2935	2935	2935	0
366	20240221	133800	9735810	2935	2935	2935	2935	0
367	20240221	133700	9735810	2935	2935	2935	2935	0
368	20240221	133600	9735810	2935	2935	2935	2935	125
369	20240221	133500	9368935	2940	2940	2940	2940	0
370	20240221	133400	9368935	2940	2940	2940	2940	0
371	20240221	133300	9368935	2940	2940	2940	2940	0
372	20240221	133200	9368935	2940	2940	2940	2940	0
373	20240221	133100	9368935	2940	2940	2940	2940	0
374	20240221	133000	9368935	2940	2940	2940	2940	0
375	20240221	132900	9368935	2940	2940	2940	2940	0
376	20240221	132800	9368935	2940	2940	2940	2940	7
377	20240221	132700	9348355	2940	2940	2940	2940	0
378	20240221	132600	9348355	2940	2940	2940	2940	2
379	20240221	132500	9342475	2940	2940	2940	2940	3
380	20240221	132400	9333655	2940	2940	2940	2940	0
381	20240221	132300	9333655	2940	2940	2940	2940	0
382	20240221	132200	9333655	2940	2940	2940	2940	1
383	20240221	132100	9330715	2940	2940	2940	2940	4
384	20240221	132000	9318955	2940	2940	2940	2940	0
385	20240221	131900	9318955	2940	2940	2940	2940	1
386	20240221	131800	9316015	2940	2940	2940	2940	0
387	20240221	131700	9316015	2940	2940	2940	2940	0
388	20240221	131600	9316015	2940	2940	2940	2940	0
389	20240221	131500	9316015	2940	2940	2940	2940	0
390	20240221	131400	9316015	2940	2940	2940	2940	0
391	20240221	131300	9316015	2940	2940	2940	2940	0
392	20240221	131200	9316015	2940	2940	2940	2940	0
393	20240221	131100	9316015	2940	2940	2940	2940	0
394	20240221	131000	9316015	2940	2940	2940	2940	0
395	20240221	130900	9316015	2940	2940	2940	2940	0
396	20240221	130800	9316015	2940	2940	2940	2940	0
397	20240221	130700	9316015	2940	2940	2940	2940	0
398	20240221	130600	9316015	2940	2940	2940	2940	0
399	20240221	130500	9316015	2940	2940	2940	2940	0
400	20240221	130400	9316015	2940	2940	2940	2940	0
401	20240221	130300	9316015	2940	2940	2940	2940	0
402	20240221	130200	9316015	2940	2940	2940	2940	0
403	20240221	130100	9316015	2940	2940	2940	2940	0
404	20240221	130000	9316015	2940	2940	2940	2940	0
405	20240221	125900	9316015	2940	2940	2940	2940	0
406	20240221	125800	9316015	2940	2940	2940	2940	0
407	20240221	125700	9316015	2940	2940	2940	2940	0
408	20240221	125600	9316015	2940	2940	2940	2940	0
409	20240221	125500	9316015	2940	2940	2940	2940	1
410	20240221	125400	9313075	2940	2940	2940	2940	0
411	20240221	125300	9313075	2940	2940	2940	2940	0
412	20240221	125200	9313075	2940	2940	2940	2940	0
413	20240221	125100	9313075	2940	2940	2940	2940	0
414	20240221	125000	9313075	2940	2940	2940	2940	0
415	20240221	124900	9313075	2940	2940	2940	2940	0
416	20240221	124800	9313075	2940	2940	2940	2940	0
417	20240221	124700	9313075	2940	2940	2940	2940	0
418	20240221	124600	9313075	2940	2940	2940	2940	0
419	20240221	124500	9313075	2940	2940	2940	2940	0
420	20240221	124400	9313075	2940	2940	2940	2940	0
421	20240221	124300	9313075	2940	2940	2940	2940	0
422	20240221	124200	9313075	2940	2940	2940	2940	0
423	20240221	124100	9313075	2940	2940	2940	2940	0
424	20240221	124000	9313075	2940	2940	2940	2940	0
425	20240221	123900	9313075	2940	2940	2940	2940	0
426	20240221	123800	9313075	2940	2940	2940	2940	0
427	20240221	123700	9313075	2940	2940	2940	2940	0
428	20240221	123600	9313075	2940	2940	2940	2940	0
429	20240221	123500	9313075	2940	2940	2940	2940	0
430	20240221	123400	9313075	2940	2940	2940	2940	0
431	20240221	123300	9313075	2940	2940	2940	2940	0
432	20240221	123200	9313075	2940	2940	2940	2940	0
433	20240221	123100	9313075	2940	2940	2940	2940	0
434	20240221	123000	9313075	2940	2940	2940	2940	0
435	20240221	122900	9313075	2940	2940	2940	2940	0
436	20240221	122800	9313075	2940	2940	2940	2940	0
437	20240221	122700	9313075	2940	2940	2940	2940	0
438	20240221	122600	9313075	2940	2940	2940	2940	0
439	20240221	122500	9313075	2940	2940	2940	2940	0
440	20240221	122400	9313075	2940	2940	2940	2940	0
441	20240221	122300	9313075	2940	2940	2940	2940	0
442	20240221	122200	9313075	2940	2940	2940	2940	0
443	20240221	122100	9313075	2940	2940	2940	2940	0
444	20240221	122000	9313075	2940	2940	2940	2940	0
445	20240221	121900	9313075	2940	2940	2940	2940	0
446	20240221	121800	9313075	2940	2940	2940	2940	0
447	20240221	121700	9313075	2940	2940	2940	2940	0
448	20240221	121600	9313075	2940	2940	2940	2940	0
449	20240221	121500	9313075	2940	2940	2940	2940	0
450	20240221	121400	9313075	2940	2940	2940	2940	0
451	20240221	121300	9313075	2940	2940	2940	2940	0
452	20240221	121200	9313075	2940	2940	2940	2940	0
453	20240221	121100	9313075	2940	2940	2940	2940	0
454	20240221	121000	9313075	2940	2940	2940	2940	0
455	20240221	120900	9313075	2940	2940	2940	2940	0
456	20240221	120800	9313075	2940	2940	2940	2940	0
457	20240221	120700	9313075	2940	2940	2940	2940	0
458	20240221	120600	9313075	2940	2940	2940	2940	0
459	20240221	120500	9313075	2940	2940	2940	2940	0
460	20240221	120400	9313075	2940	2940	2940	2940	0
461	20240221	120300	9313075	2940	2940	2940	2940	0
462	20240221	120200	9313075	2940	2940	2940	2940	0
463	20240221	120100	9313075	2940	2940	2940	2940	0
464	20240221	120000	9313075	2940	2940	2940	2940	0
465	20240221	115900	9313075	2940	2940	2940	2940	0
466	20240221	115800	9313075	2940	2940	2940	2940	0
467	20240221	115700	9313075	2940	2940	2940	2940	0
468	20240221	115600	9313075	2940	2940	2940	2940	0
469	20240221	115500	9313075	2940	2940	2940	2940	0
470	20240221	115400	9313075	2940	2940	2940	2940	0
471	20240221	115300	9313075	2940	2940	2940	2940	0
472	20240221	115200	9313075	2940	2940	2940	2940	0
473	20240221	115100	9313075	2940	2940	2940	2940	0
474	20240221	115000	9313075	2940	2940	2940	2940	0
475	20240221	114900	9313075	2940	2940	2940	2940	0
476	20240221	114800	9313075	2940	2940	2940	2940	0
477	20240221	114700	9313075	2940	2940	2940	2940	0
478	20240221	114600	9313075	2940	2940	2940	2940	0
479	20240221	114500	9313075	2940	2940	2940	2940	0
480	20240221	114400	9313075	2940	2940	2940	2940	0
481	20240221	114300	9313075	2940	2940	2940	2940	0
482	20240221	114200	9313075	2940	2940	2940	2940	0
483	20240221	114100	9313075	2940	2940	2940	2940	0
484	20240221	114000	9313075	2940	2940	2940	2940	0
485	20240221	113900	9313075	2940	2940	2940	2940	0
486	20240221	113800	9313075	2940	2940	2940	2940	0
487	20240221	113700	9313075	2940	2940	2940	2940	0
488	20240221	113600	9313075	2940	2940	2940	2940	0
489	20240221	113500	9313075	2940	2940	2940	2940	0
490	20240221	113400	9313075	2940	2940	2940	2940	0
491	20240221	113300	9313075	2940	2940	2940	2940	0
492	20240221	113200	9313075	2940	2940	2940	2940	0
493	20240221	113100	9313075	2940	2940	2940	2940	0
494	20240221	113000	9313075	2940	2940	2940	2940	0
495	20240221	112900	9313075	2940	2940	2940	2940	0
496	20240221	112800	9313075	2940	2940	2940	2940	0
497	20240221	112700	9313075	2940	2940	2940	2940	0
498	20240221	112600	9313075	2940	2940	2940	2940	0
499	20240221	112500	9313075	2940	2940	2940	2940	1
500	20240221	112400	9310135	2935	2935	2935	2935	0
501	20240221	112300	9310135	2935	2935	2935	2935	0
502	20240221	112200	9310135	2935	2935	2935	2935	0
503	20240221	112100	9310135	2935	2935	2935	2935	0
504	20240221	112000	9310135	2935	2935	2935	2935	0
505	20240221	111900	9310135	2935	2935	2935	2935	2
506	20240221	111800	9304265	2935	2935	2935	2935	3
507	20240221	111700	9295460	2935	2935	2940	2935	109
508	20240221	111600	8975040	2935	2935	2935	2935	5
509	20240221	111500	8960365	2935	2935	2935	2930	108
510	20240221	111400	8643400	2935	2935	2935	2935	0
511	20240221	111300	8643400	2935	2935	2935	2935	0
512	20240221	111200	8643400	2935	2935	2935	2935	0
513	20240221	111100	8643400	2935	2935	2935	2935	0
514	20240221	111000	8643400	2935	2935	2935	2935	0
515	20240221	110900	8643400	2935	2935	2935	2935	0
516	20240221	110800	8643400	2935	2935	2935	2935	0
517	20240221	110700	8643400	2935	2935	2935	2935	0
518	20240221	110600	8643400	2935	2935	2935	2935	0
519	20240221	110500	8643400	2935	2935	2935	2935	3
520	20240221	110400	8634595	2935	2935	2935	2935	0
521	20240221	110300	8634595	2935	2935	2935	2935	0
522	20240221	110200	8634595	2935	2935	2935	2935	5
523	20240221	110100	8619920	2940	2940	2940	2940	0
524	20240221	110000	8619920	2940	2940	2940	2940	0
525	20240221	105900	8619920	2940	2940	2940	2940	0
526	20240221	105800	8619920	2940	2940	2940	2940	0
527	20240221	105700	8619920	2940	2940	2940	2940	0
528	20240221	105600	8619920	2940	2940	2940	2940	0
529	20240221	105500	8619920	2940	2940	2940	2940	0
530	20240221	105400	8619920	2940	2940	2940	2940	0
531	20240221	105300	8619920	2940	2940	2940	2940	0
532	20240221	105200	8619920	2940	2935	2940	2935	10
533	20240221	105100	8590555	2935	2935	2935	2935	0
534	20240221	105000	8590555	2935	2935	2935	2935	0
535	20240221	104900	8590555	2935	2935	2935	2935	0
536	20240221	104800	8590555	2935	2935	2935	2935	0
537	20240221	104700	8590555	2935	2935	2935	2935	0
538	20240221	104600	8590555	2935	2935	2935	2935	0
539	20240221	104500	8590555	2935	2935	2935	2935	0
540	20240221	104400	8590555	2935	2935	2935	2935	0
541	20240221	104300	8590555	2935	2935	2935	2935	0
542	20240221	104200	8590555	2935	2935	2935	2935	0
543	20240221	104100	8590555	2935	2935	2935	2935	0
544	20240221	104000	8590555	2935	2935	2935	2935	0
545	20240221	103900	8590555	2935	2935	2935	2935	0
546	20240221	103800	8590555	2935	2935	2935	2935	0
547	20240221	103700	8590555	2935	2935	2935	2935	0
548	20240221	103600	8590555	2935	2935	2935	2935	0
549	20240221	103500	8590555	2935	2935	2935	2935	0
550	20240221	103400	8590555	2935	2935	2935	2935	0
551	20240221	103300	8590555	2935	2935	2935	2935	0
552	20240221	103200	8590555	2935	2935	2935	2935	0
553	20240221	103100	8590555	2935	2935	2935	2935	0
554	20240221	103000	8590555	2935	2935	2935	2935	0
555	20240221	102900	8590555	2935	2935	2935	2935	0
556	20240221	102800	8590555	2935	2935	2935	2935	0
557	20240221	102700	8590555	2935	2935	2935	2935	8
558	20240221	102600	8567075	2930	2930	2930	2930	0
559	20240221	102500	8567075	2930	2930	2930	2930	0
560	20240221	102400	8567075	2930	2930	2930	2930	0
561	20240221	102300	8567075	2930	2930	2930	2930	0
562	20240221	102200	8567075	2930	2930	2930	2930	0
563	20240221	102100	8567075	2930	2930	2930	2930	0
564	20240221	102000	8567075	2930	2930	2930	2930	0
565	20240221	101900	8567075	2930	2930	2930	2930	0
566	20240221	101800	8567075	2930	2930	2930	2930	0
567	20240221	101700	8567075	2930	2930	2930	2930	0
568	20240221	101600	8567075	2930	2930	2930	2930	0
569	20240221	101500	8567075	2930	2930	2930	2930	0
570	20240221	101400	8567075	2930	2930	2930	2930	0
571	20240221	101300	8567075	2930	2930	2930	2930	0
572	20240221	101200	8567075	2930	2935	2935	2920	4
573	20240221	101100	8555365	2920	2920	2920	2920	1
574	20240221	101000	8552445	2935	2935	2935	2935	0
575	20240221	100900	8552445	2935	2920	2935	2920	3
576	20240221	100800	8543655	2915	2915	2915	2915	0
577	20240221	100700	8543655	2915	2915	2915	2915	0
578	20240221	100600	8543655	2915	2915	2915	2915	0
579	20240221	100500	8543655	2915	2915	2915	2915	1
580	20240221	100400	8540740	2935	2915	2935	2915	6
581	20240221	100300	8523150	2910	2910	2910	2910	0
582	20240221	100200	8523150	2910	2910	2910	2910	0
583	20240221	100100	8523150	2910	2910	2910	2910	0
584	20240221	100000	8523150	2910	2910	2910	2910	0
585	20240221	095900	8523150	2910	2910	2910	2910	0
586	20240221	095800	8523150	2910	2910	2910	2910	0
587	20240221	095700	8523150	2910	2910	2910	2910	1
588	20240221	095600	8520240	2910	2910	2910	2910	8
589	20240221	095500	8496960	2910	2920	2925	2910	81
590	20240221	095400	8260755	2925	2930	2930	2925	7
591	20240221	095300	8240265	2930	2930	2930	2930	0
592	20240221	095200	8240265	2930	2930	2930	2930	0
593	20240221	095100	8240265	2930	2930	2930	2930	0
594	20240221	095000	8240265	2930	2930	2930	2930	0
595	20240221	094900	8240265	2930	2930	2930	2930	0
596	20240221	094800	8240265	2930	2930	2930	2930	0
597	20240221	094700	8240265	2930	2925	2930	2925	6
598	20240221	094600	8222705	2925	2925	2925	2925	11
599	20240221	094500	8190530	2925	2925	2925	2925	7
600	20240221	094400	8170055	2925	2925	2925	2925	5
601	20240221	094300	8155430	2925	2925	2925	2925	0
602	20240221	094200	8155430	2925	2925	2925	2925	0
603	20240221	094100	8155430	2925	2925	2925	2925	0
604	20240221	094000	8155430	2925	2920	2925	2920	2
605	20240221	093900	8149585	2940	2940	2940	2940	0
606	20240221	093800	8149585	2940	2940	2940	2940	0
607	20240221	093700	8149585	2940	2940	2940	2940	0
608	20240221	093600	8149585	2940	2940	2940	2940	0
609	20240221	093500	8149585	2940	2940	2940	2940	0
610	20240221	093400	8149585	2940	2940	2940	2940	0
611	20240221	093300	8149585	2940	2940	2940	2940	0
612	20240221	093200	8149585	2940	2940	2940	2940	0
613	20240221	093100	8149585	2940	2940	2940	2940	0
614	20240221	093000	8149585	2940	2940	2940	2940	0
615	20240221	092900	8149585	2940	2920	2940	2920	1702
616	20240221	092800	3145725	2940	2940	2940	2940	0
617	20240221	092700	3145725	2940	2940	2940	2940	0
618	20240221	092600	3145725	2940	2940	2940	2940	0
619	20240221	092500	3145725	2940	2940	2940	2940	0
620	20240221	092400	3145725	2940	2940	2940	2940	0
621	20240221	092300	3145725	2940	2940	2940	2940	0
622	20240221	092200	3145725	2940	2940	2940	2940	0
623	20240221	092100	3145725	2940	2940	2940	2940	0
624	20240221	092000	3145725	2940	2940	2940	2940	0
625	20240221	091900	3145725	2940	2920	2940	2920	2
626	20240221	091800	3139865	2935	2935	2935	2935	0
627	20240221	091700	3139865	2935	2935	2935	2935	0
628	20240221	091600	3139865	2935	2935	2935	2935	4
629	20240221	091500	3128125	2915	2915	2915	2915	0
630	20240221	091400	3128125	2915	2915	2915	2915	31
631	20240221	091300	3037760	2915	2920	2920	2915	292
632	20240221	091200	2186575	2935	2935	2935	2935	0
633	20240221	091100	2186575	2935	2935	2935	2935	0
634	20240221	091000	2186575	2935	2935	2935	2935	0
635	20240221	090900	2186575	2935	2935	2935	2935	0
636	20240221	090800	2186575	2935	2935	2935	2935	0
637	20240221	090700	2186575	2935	2935	2935	2935	0
638	20240221	090600	2186575	2935	2935	2935	2935	0
639	20240221	090500	2186575	2935	2935	2935	2935	0
640	20240221	090400	2186575	2935	2935	2935	2935	0
641	20240221	090300	2186575	2935	2935	2935	2935	0
642	20240221	090200	2186575	2935	2935	2935	2935	0
643	20240221	090100	2186575	2935	2935	2935	2935	0
644	20240221	090000	2186575	2935	2935	2935	2935	745