KissMeData/448760/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	211800	20564830	2440	2440	2440	2440	53
3	20240221	211700	20564830	2440	2440	2440	2440	0
4	20240221	211600	20564830	2440	2440	2440	2440	0
5	20240221	211500	20564830	2440	2440	2440	2440	0
6	20240221	211400	20564830	2440	2440	2440	2440	0
7	20240221	211300	20564830	2440	2440	2440	2440	0
8	20240221	211200	20564830	2440	2440	2440	2440	0
9	20240221	211100	20564830	2440	2440	2440	2440	0
10	20240221	211000	20564830	2440	2440	2440	2440	0
11	20240221	210900	20564830	2440	2440	2440	2440	0
12	20240221	210800	20564830	2440	2440	2440	2440	0
13	20240221	210700	20564830	2440	2440	2440	2440	0
14	20240221	210600	20564830	2440	2440	2440	2440	0
15	20240221	210500	20564830	2440	2440	2440	2440	0
16	20240221	210400	20564830	2440	2440	2440	2440	0
17	20240221	210300	20564830	2440	2440	2440	2440	0
18	20240221	210200	20564830	2440	2440	2440	2440	0
19	20240221	210100	20564830	2440	2440	2440	2440	0
20	20240221	210000	20564830	2440	2440	2440	2440	0
21	20240221	205900	20564830	2440	2440	2440	2440	0
22	20240221	205800	20564830	2440	2440	2440	2440	0
23	20240221	205700	20564830	2440	2440	2440	2440	0
24	20240221	205600	20564830	2440	2440	2440	2440	0
25	20240221	205500	20564830	2440	2440	2440	2440	0
26	20240221	205400	20564830	2440	2440	2440	2440	0
27	20240221	205300	20564830	2440	2440	2440	2440	0
28	20240221	205200	20564830	2440	2440	2440	2440	0
29	20240221	205100	20564830	2440	2440	2440	2440	0
30	20240221	205000	20564830	2440	2440	2440	2440	0
31	20240221	204900	20564830	2440	2440	2440	2440	0
32	20240221	204800	20564830	2440	2440	2440	2440	53
33	20240221	204700	20564830	2440	2440	2440	2440	0
34	20240221	204600	20564830	2440	2440	2440	2440	0
35	20240221	204500	20564830	2440	2440	2440	2440	0
36	20240221	204400	20564830	2440	2440	2440	2440	0
37	20240221	204300	20564830	2440	2440	2440	2440	0
38	20240221	204200	20564830	2440	2440	2440	2440	0
39	20240221	204100	20564830	2440	2440	2440	2440	0
40	20240221	204000	20564830	2440	2440	2440	2440	0
41	20240221	203900	20564830	2440	2440	2440	2440	0
42	20240221	203800	20564830	2440	2440	2440	2440	0
43	20240221	203700	20564830	2440	2440	2440	2440	0
44	20240221	203600	20564830	2440	2440	2440	2440	0
45	20240221	203500	20564830	2440	2440	2440	2440	0
46	20240221	203400	20564830	2440	2440	2440	2440	0
47	20240221	203300	20564830	2440	2440	2440	2440	0
48	20240221	203200	20564830	2440	2440	2440	2440	0
49	20240221	203100	20564830	2440	2440	2440	2440	0
50	20240221	203000	20564830	2440	2440	2440	2440	0
51	20240221	202900	20564830	2440	2440	2440	2440	0
52	20240221	202800	20564830	2440	2440	2440	2440	0
53	20240221	202700	20564830	2440	2440	2440	2440	0
54	20240221	202600	20564830	2440	2440	2440	2440	0
55	20240221	202500	20564830	2440	2440	2440	2440	0
56	20240221	202400	20564830	2440	2440	2440	2440	0
57	20240221	202300	20564830	2440	2440	2440	2440	0
58	20240221	202200	20564830	2440	2440	2440	2440	0
59	20240221	202100	20564830	2440	2440	2440	2440	0
60	20240221	202000	20564830	2440	2440	2440	2440	0
61	20240221	201900	20564830	2440	2440	2440	2440	0
62	20240221	201800	20564830	2440	2440	2440	2440	53
63	20240221	201700	20564830	2440	2440	2440	2440	0
64	20240221	201600	20564830	2440	2440	2440	2440	0
65	20240221	201500	20564830	2440	2440	2440	2440	0
66	20240221	201400	20564830	2440	2440	2440	2440	0
67	20240221	201300	20564830	2440	2440	2440	2440	0
68	20240221	201200	20564830	2440	2440	2440	2440	0
69	20240221	201100	20564830	2440	2440	2440	2440	0
70	20240221	201000	20564830	2440	2440	2440	2440	0
71	20240221	200900	20564830	2440	2440	2440	2440	0
72	20240221	200800	20564830	2440	2440	2440	2440	0
73	20240221	200700	20564830	2440	2440	2440	2440	0
74	20240221	200600	20564830	2440	2440	2440	2440	0
75	20240221	200500	20564830	2440	2440	2440	2440	0
76	20240221	200400	20564830	2440	2440	2440	2440	0
77	20240221	200300	20564830	2440	2440	2440	2440	0
78	20240221	200200	20564830	2440	2440	2440	2440	0
79	20240221	200100	20564830	2440	2440	2440	2440	0
80	20240221	200000	20564830	2440	2440	2440	2440	0
81	20240221	195900	20564830	2440	2440	2440	2440	0
82	20240221	195800	20564830	2440	2440	2440	2440	0
83	20240221	195700	20564830	2440	2440	2440	2440	0
84	20240221	195600	20564830	2440	2440	2440	2440	0
85	20240221	195500	20564830	2440	2440	2440	2440	0
86	20240221	195400	20564830	2440	2440	2440	2440	0
87	20240221	195300	20564830	2440	2440	2440	2440	0
88	20240221	195200	20564830	2440	2440	2440	2440	0
89	20240221	195100	20564830	2440	2440	2440	2440	0
90	20240221	195000	20564830	2440	2440	2440	2440	0
91	20240221	194900	20564830	2440	2440	2440	2440	0
92	20240221	194800	20564830	2440	2440	2440	2440	53
93	20240221	194700	20564830	2440	2440	2440	2440	0
94	20240221	194600	20564830	2440	2440	2440	2440	0
95	20240221	194500	20564830	2440	2440	2440	2440	0
96	20240221	194400	20564830	2440	2440	2440	2440	0
97	20240221	194300	20564830	2440	2440	2440	2440	0
98	20240221	194200	20564830	2440	2440	2440	2440	0
99	20240221	194100	20564830	2440	2440	2440	2440	0
100	20240221	194000	20564830	2440	2440	2440	2440	0
101	20240221	193900	20564830	2440	2440	2440	2440	0
102	20240221	193800	20564830	2440	2440	2440	2440	0
103	20240221	193700	20564830	2440	2440	2440	2440	0
104	20240221	193600	20564830	2440	2440	2440	2440	0
105	20240221	193500	20564830	2440	2440	2440	2440	0
106	20240221	193400	20564830	2440	2440	2440	2440	0
107	20240221	193300	20564830	2440	2440	2440	2440	0
108	20240221	193200	20564830	2440	2440	2440	2440	0
109	20240221	193100	20564830	2440	2440	2440	2440	0
110	20240221	193000	20564830	2440	2440	2440	2440	0
111	20240221	192900	20564830	2440	2440	2440	2440	0
112	20240221	192800	20564830	2440	2440	2440	2440	0
113	20240221	192700	20564830	2440	2440	2440	2440	0
114	20240221	192600	20564830	2440	2440	2440	2440	0
115	20240221	192500	20564830	2440	2440	2440	2440	0
116	20240221	192400	20564830	2440	2440	2440	2440	0
117	20240221	192300	20564830	2440	2440	2440	2440	0
118	20240221	192200	20564830	2440	2440	2440	2440	0
119	20240221	192100	20564830	2440	2440	2440	2440	0
120	20240221	192000	20564830	2440	2440	2440	2440	0
121	20240221	191900	20564830	2440	2440	2440	2440	0
122	20240221	191800	20564830	2440	2440	2440	2440	53
123	20240221	191700	20564830	2440	2440	2440	2440	0
124	20240221	191600	20564830	2440	2440	2440	2440	0
125	20240221	191500	20564830	2440	2440	2440	2440	0
126	20240221	191400	20564830	2440	2440	2440	2440	0
127	20240221	191300	20564830	2440	2440	2440	2440	0
128	20240221	191200	20564830	2440	2440	2440	2440	0
129	20240221	191100	20564830	2440	2440	2440	2440	0
130	20240221	191000	20564830	2440	2440	2440	2440	0
131	20240221	190900	20564830	2440	2440	2440	2440	0
132	20240221	190800	20564830	2440	2440	2440	2440	0
133	20240221	190700	20564830	2440	2440	2440	2440	0
134	20240221	190600	20564830	2440	2440	2440	2440	0
135	20240221	190500	20564830	2440	2440	2440	2440	0
136	20240221	190400	20564830	2440	2440	2440	2440	0
137	20240221	190300	20564830	2440	2440	2440	2440	0
138	20240221	190200	20564830	2440	2440	2440	2440	0
139	20240221	190100	20564830	2440	2440	2440	2440	0
140	20240221	190000	20564830	2440	2440	2440	2440	0
141	20240221	185900	20564830	2440	2440	2440	2440	0
142	20240221	185800	20564830	2440	2440	2440	2440	0
143	20240221	185700	20564830	2440	2440	2440	2440	0
144	20240221	185600	20564830	2440	2440	2440	2440	0
145	20240221	185500	20564830	2440	2440	2440	2440	0
146	20240221	185400	20564830	2440	2440	2440	2440	0
147	20240221	185300	20564830	2440	2440	2440	2440	0
148	20240221	185200	20564830	2440	2440	2440	2440	0
149	20240221	185100	20564830	2440	2440	2440	2440	0
150	20240221	185000	20564830	2440	2440	2440	2440	0
151	20240221	184900	20564830	2440	2440	2440	2440	0
152	20240221	184800	20564830	2440	2440	2440	2440	53
153	20240221	184700	20564830	2440	2440	2440	2440	0
154	20240221	184600	20564830	2440	2440	2440	2440	0
155	20240221	184500	20564830	2440	2440	2440	2440	0
156	20240221	184400	20564830	2440	2440	2440	2440	0
157	20240221	184300	20564830	2440	2440	2440	2440	0
158	20240221	184200	20564830	2440	2440	2440	2440	0
159	20240221	184100	20564830	2440	2440	2440	2440	0
160	20240221	184000	20564830	2440	2440	2440	2440	0
161	20240221	183900	20564830	2440	2440	2440	2440	0
162	20240221	183800	20564830	2440	2440	2440	2440	0
163	20240221	183700	20564830	2440	2440	2440	2440	0
164	20240221	183600	20564830	2440	2440	2440	2440	0
165	20240221	183500	20564830	2440	2440	2440	2440	0
166	20240221	183400	20564830	2440	2440	2440	2440	0
167	20240221	183300	20564830	2440	2440	2440	2440	0
168	20240221	183200	20564830	2440	2440	2440	2440	0
169	20240221	183100	20564830	2440	2440	2440	2440	0
170	20240221	183000	20564830	2440	2440	2440	2440	0
171	20240221	182900	20564830	2440	2440	2440	2440	0
172	20240221	182800	20564830	2440	2440	2440	2440	0
173	20240221	182700	20564830	2440	2440	2440	2440	0
174	20240221	182600	20564830	2440	2440	2440	2440	0
175	20240221	182500	20564830	2440	2440	2440	2440	0
176	20240221	182400	20564830	2440	2440	2440	2440	0
177	20240221	182300	20564830	2440	2440	2440	2440	0
178	20240221	182200	20564830	2440	2440	2440	2440	0
179	20240221	182100	20564830	2440	2440	2440	2440	0
180	20240221	182000	20564830	2440	2440	2440	2440	0
181	20240221	181900	20564830	2440	2440	2440	2440	0
182	20240221	181800	20564830	2440	2440	2440	2440	53
183	20240221	181700	20564830	2440	2440	2440	2440	0
184	20240221	181600	20564830	2440	2440	2440	2440	0
185	20240221	181500	20564830	2440	2440	2440	2440	0
186	20240221	181400	20564830	2440	2440	2440	2440	0
187	20240221	181300	20564830	2440	2440	2440	2440	0
188	20240221	181200	20564830	2440	2440	2440	2440	0
189	20240221	181100	20564830	2440	2440	2440	2440	0
190	20240221	181000	20564830	2440	2440	2440	2440	0
191	20240221	180900	20564830	2440	2440	2440	2440	0
192	20240221	180800	20564830	2440	2440	2440	2440	0
193	20240221	180700	20564830	2440	2440	2440	2440	0
194	20240221	180600	20564830	2440	2440	2440	2440	0
195	20240221	180500	20564830	2440	2440	2440	2440	0
196	20240221	180400	20564830	2440	2440	2440	2440	0
197	20240221	180300	20564830	2440	2440	2440	2440	0
198	20240221	180200	20564830	2440	2440	2440	2440	0
199	20240221	180100	20564830	2440	2440	2440	2440	0
200	20240221	180000	20564830	2440	2440	2440	2440	0
201	20240221	175900	20564830	2440	2440	2440	2440	0
202	20240221	175800	20564830	2440	2440	2440	2440	0
203	20240221	175700	20564830	2440	2440	2440	2440	0
204	20240221	175600	20564830	2440	2440	2440	2440	0
205	20240221	175500	20564830	2440	2440	2440	2440	0
206	20240221	175400	20564830	2440	2440	2440	2440	0
207	20240221	175300	20564830	2440	2440	2440	2440	0
208	20240221	175200	20564830	2440	2440	2440	2440	0
209	20240221	175100	20564830	2440	2440	2440	2440	0
210	20240221	175000	20564830	2440	2440	2440	2440	0
211	20240221	174900	20564830	2440	2440	2440	2440	0
212	20240221	174800	20564830	2440	2440	2440	2440	53
213	20240221	174700	20564830	2440	2440	2440	2440	0
214	20240221	174600	20564830	2440	2440	2440	2440	0
215	20240221	174500	20564830	2440	2440	2440	2440	0
216	20240221	174400	20564830	2440	2440	2440	2440	0
217	20240221	174300	20564830	2440	2440	2440	2440	0
218	20240221	174200	20564830	2440	2440	2440	2440	0
219	20240221	174100	20564830	2440	2440	2440	2440	0
220	20240221	174000	20564830	2440	2440	2440	2440	0
221	20240221	173900	20564830	2440	2440	2440	2440	0
222	20240221	173800	20564830	2440	2440	2440	2440	0
223	20240221	173700	20564830	2440	2440	2440	2440	0
224	20240221	173600	20564830	2440	2440	2440	2440	0
225	20240221	173500	20564830	2440	2440	2440	2440	0
226	20240221	173400	20564830	2440	2440	2440	2440	0
227	20240221	173300	20564830	2440	2440	2440	2440	0
228	20240221	173200	20564830	2440	2440	2440	2440	0
229	20240221	173100	20564830	2440	2440	2440	2440	0
230	20240221	173000	20564830	2440	2440	2440	2440	0
231	20240221	172900	20564830	2440	2440	2440	2440	0
232	20240221	172800	20564830	2440	2440	2440	2440	0
233	20240221	172700	20564830	2440	2440	2440	2440	0
234	20240221	172600	20564830	2440	2440	2440	2440	0
235	20240221	172500	20564830	2440	2440	2440	2440	0
236	20240221	172400	20564830	2440	2440	2440	2440	0
237	20240221	172300	20564830	2440	2440	2440	2440	0
238	20240221	172200	20564830	2440	2440	2440	2440	0
239	20240221	172100	20564830	2440	2440	2440	2440	0
240	20240221	172000	20564830	2440	2440	2440	2440	0
241	20240221	171900	20564830	2440	2440	2440	2440	0
242	20240221	171800	20564830	2440	2440	2440	2440	53
243	20240221	171700	20564830	2440	2440	2440	2440	0
244	20240221	171600	20564830	2440	2440	2440	2440	0
245	20240221	171500	20564830	2440	2440	2440	2440	0
246	20240221	171400	20564830	2440	2440	2440	2440	0
247	20240221	171300	20564830	2440	2440	2440	2440	0
248	20240221	171200	20564830	2440	2440	2440	2440	0
249	20240221	171100	20564830	2440	2440	2440	2440	0
250	20240221	171000	20564830	2440	2440	2440	2440	0
251	20240221	170900	20564830	2440	2440	2440	2440	0
252	20240221	170800	20564830	2440	2440	2440	2440	0
253	20240221	170700	20564830	2440	2440	2440	2440	0
254	20240221	170600	20564830	2440	2440	2440	2440	0
255	20240221	170500	20564830	2440	2440	2440	2440	0
256	20240221	170400	20564830	2440	2440	2440	2440	0
257	20240221	170300	20564830	2440	2440	2440	2440	0
258	20240221	170200	20564830	2440	2440	2440	2440	0
259	20240221	170100	20564830	2440	2440	2440	2440	0
260	20240221	170000	20564830	2440	2440	2440	2440	0
261	20240221	165900	20564830	2440	2440	2440	2440	0
262	20240221	165800	20564830	2440	2440	2440	2440	0
263	20240221	165700	20564830	2440	2440	2440	2440	0
264	20240221	165600	20564830	2440	2440	2440	2440	0
265	20240221	165500	20564830	2440	2440	2440	2440	0
266	20240221	165400	20564830	2440	2440	2440	2440	0
267	20240221	165300	20564830	2440	2440	2440	2440	0
268	20240221	165200	20564830	2440	2440	2440	2440	0
269	20240221	165100	20564830	2440	2440	2440	2440	0
270	20240221	165000	20564830	2440	2440	2440	2440	0
271	20240221	164900	20564830	2440	2440	2440	2440	0
272	20240221	164800	20564830	2440	2440	2440	2440	53
273	20240221	164700	20564830	2440	2440	2440	2440	0
274	20240221	164600	20564830	2440	2440	2440	2440	0
275	20240221	164500	20564830	2440	2440	2440	2440	0
276	20240221	164400	20564830	2440	2440	2440	2440	0
277	20240221	164300	20564830	2440	2440	2440	2440	0
278	20240221	164200	20564830	2440	2440	2440	2440	0
279	20240221	164100	20564830	2440	2440	2440	2440	0
280	20240221	164000	20564830	2440	2440	2440	2440	0
281	20240221	163900	20564830	2440	2440	2440	2440	0
282	20240221	163800	20564830	2440	2440	2440	2440	0
283	20240221	163700	20564830	2440	2440	2440	2440	0
284	20240221	163600	20564830	2440	2440	2440	2440	0
285	20240221	163500	20564830	2440	2440	2440	2440	0
286	20240221	163400	20564830	2440	2440	2440	2440	0
287	20240221	163300	20564830	2440	2440	2440	2440	0
288	20240221	163200	20564830	2440	2440	2440	2440	0
289	20240221	163100	20564830	2440	2440	2440	2440	0
290	20240221	163000	20564830	2440	2440	2440	2440	0
291	20240221	162900	20564830	2440	2440	2440	2440	0
292	20240221	162800	20564830	2440	2440	2440	2440	0
293	20240221	162700	20564830	2440	2440	2440	2440	0
294	20240221	162600	20564830	2440	2440	2440	2440	0
295	20240221	162500	20564830	2440	2440	2440	2440	0
296	20240221	162400	20564830	2440	2440	2440	2440	0
297	20240221	162300	20564830	2440	2440	2440	2440	0
298	20240221	162200	20564830	2440	2440	2440	2440	0
299	20240221	162100	20564830	2440	2440	2440	2440	0
300	20240221	162000	20564830	2440	2440	2440	2440	0
301	20240221	161900	20564830	2440	2440	2440	2440	0
302	20240221	161800	20564830	2440	2440	2440	2440	53
303	20240221	161700	20564830	2440	2440	2440	2440	0
304	20240221	161600	20564830	2440	2440	2440	2440	0
305	20240221	161500	20564830	2440	2440	2440	2440	0
306	20240221	161400	20564830	2440	2440	2440	2440	0
307	20240221	161300	20564830	2440	2440	2440	2440	0
308	20240221	161200	20564830	2440	2440	2440	2440	0
309	20240221	161100	20564830	2440	2440	2440	2440	0
310	20240221	161000	20564830	2440	2440	2440	2440	0
311	20240221	160900	20564830	2440	2440	2440	2440	0
312	20240221	160800	20564830	2440	2440	2440	2440	0
313	20240221	160700	20564830	2440	2440	2440	2440	0
314	20240221	160600	20564830	2440	2440	2440	2440	0
315	20240221	160500	20564830	2440	2440	2440	2440	0
316	20240221	160400	20564830	2440	2440	2440	2440	0
317	20240221	160300	20564830	2440	2440	2440	2440	0
318	20240221	160200	20564830	2440	2440	2440	2440	0
319	20240221	160100	20564830	2440	2440	2440	2440	0
320	20240221	160000	20564830	2440	2440	2440	2440	0
321	20240221	155900	20564830	2440	2440	2440	2440	0
322	20240221	155800	20564830	2440	2440	2440	2440	0
323	20240221	155700	20564830	2440	2440	2440	2440	0
324	20240221	155600	20564830	2440	2440	2440	2440	0
325	20240221	155500	20564830	2440	2440	2440	2440	0
326	20240221	155400	20564830	2440	2440	2440	2440	0
327	20240221	155300	20564830	2440	2440	2440	2440	0
328	20240221	155200	20564830	2440	2440	2440	2440	0
329	20240221	155100	20564830	2440	2440	2440	2440	0
330	20240221	155000	20564830	2440	2440	2440	2440	0
331	20240221	154900	20564830	2440	2440	2440	2440	0
332	20240221	154800	20564830	2440	2440	2440	2440	53
333	20240221	154700	20564830	2440	2440	2440	2440	0
334	20240221	154600	20564830	2440	2440	2440	2440	0
335	20240221	154500	20564830	2440	2440	2440	2440	0
336	20240221	154400	20564830	2440	2440	2440	2440	0
337	20240221	154300	20564830	2440	2440	2440	2440	0
338	20240221	154200	20564830	2440	2440	2440	2440	0
339	20240221	154100	20564830	2440	2440	2440	2440	0
340	20240221	154000	20564830	2440	2440	2440	2440	0
341	20240221	153900	20564830	2440	2440	2440	2440	0
342	20240221	153800	20564830	2440	2440	2440	2440	0
343	20240221	153700	20564830	2440	2440	2440	2440	0
344	20240221	153600	20564830	2440	2440	2440	2440	0
345	20240221	153500	20564830	2440	2440	2440	2440	0
346	20240221	153400	20564830	2440	2440	2440	2440	0
347	20240221	153300	20564830	2440	2440	2440	2440	0
348	20240221	153200	20564830	2440	2440	2440	2440	0
349	20240221	153100	20564830	2440	2440	2440	2440	0
350	20240221	153000	20564830	2440	2440	2440	2440	53
351	20240221	152900	20435510	2445	2445	2445	2445	0
352	20240221	152800	20435510	2445	2445	2445	2445	0
353	20240221	152700	20435510	2445	2445	2445	2445	0
354	20240221	152600	20435510	2445	2445	2445	2445	0
355	20240221	152500	20435510	2445	2445	2445	2445	0
356	20240221	152400	20435510	2445	2445	2445	2445	0
357	20240221	152300	20435510	2445	2445	2445	2445	0
358	20240221	152200	20435510	2445	2445	2445	2445	0
359	20240221	152100	20435510	2445	2445	2445	2445	0
360	20240221	152000	20435510	2445	2445	2445	2445	0
361	20240221	151900	20435510	2445	2445	2445	2445	1
362	20240221	151800	20433065	2450	2450	2450	2450	0
363	20240221	151700	20433065	2450	2450	2450	2450	0
364	20240221	151600	20433065	2450	2450	2450	2450	1
365	20240221	151500	20430615	2445	2445	2445	2445	0
366	20240221	151400	20430615	2445	2445	2445	2445	0
367	20240221	151300	20430615	2445	2445	2445	2445	0
368	20240221	151200	20430615	2445	2445	2445	2445	0
369	20240221	151100	20430615	2445	2445	2445	2445	12
370	20240221	151000	20401275	2440	2440	2440	2440	0
371	20240221	150900	20401275	2440	2440	2440	2440	0
372	20240221	150800	20401275	2440	2440	2440	2440	0
373	20240221	150700	20401275	2440	2440	2440	2440	0
374	20240221	150600	20401275	2440	2440	2440	2440	0
375	20240221	150500	20401275	2440	2440	2440	2440	0
376	20240221	150400	20401275	2440	2440	2440	2440	0
377	20240221	150300	20401275	2440	2440	2440	2440	0
378	20240221	150200	20401275	2440	2440	2440	2440	0
379	20240221	150100	20401275	2440	2440	2440	2440	0
380	20240221	150000	20401275	2440	2440	2440	2440	0
381	20240221	145900	20401275	2440	2440	2440	2440	1
382	20240221	145800	20398835	2440	2440	2440	2440	0
383	20240221	145700	20398835	2440	2440	2440	2440	0
384	20240221	145600	20398835	2440	2440	2440	2440	0
385	20240221	145500	20398835	2440	2440	2440	2440	0
386	20240221	145400	20398835	2440	2440	2440	2440	0
387	20240221	145300	20398835	2440	2440	2440	2440	0
388	20240221	145200	20398835	2440	2440	2440	2440	0
389	20240221	145100	20398835	2440	2440	2440	2440	0
390	20240221	145000	20398835	2440	2440	2440	2440	0
391	20240221	144900	20398835	2440	2440	2440	2440	0
392	20240221	144800	20398835	2440	2440	2440	2440	0
393	20240221	144700	20398835	2440	2440	2440	2440	0
394	20240221	144600	20398835	2440	2440	2440	2440	0
395	20240221	144500	20398835	2440	2440	2440	2440	0
396	20240221	144400	20398835	2440	2440	2440	2440	0
397	20240221	144300	20398835	2440	2440	2440	2440	0
398	20240221	144200	20398835	2440	2440	2440	2440	0
399	20240221	144100	20398835	2440	2440	2440	2440	0
400	20240221	144000	20398835	2440	2440	2440	2440	0
401	20240221	143900	20398835	2440	2445	2445	2440	351
402	20240221	143800	19540645	2440	2440	2440	2440	0
403	20240221	143700	19540645	2440	2440	2440	2440	0
404	20240221	143600	19540645	2440	2440	2440	2440	0
405	20240221	143500	19540645	2440	2440	2440	2440	0
406	20240221	143400	19540645	2440	2440	2440	2440	0
407	20240221	143300	19540645	2440	2440	2440	2440	0
408	20240221	143200	19540645	2440	2440	2440	2440	0
409	20240221	143100	19540645	2440	2440	2440	2440	0
410	20240221	143000	19540645	2440	2440	2440	2440	0
411	20240221	142900	19540645	2440	2440	2440	2440	1
412	20240221	142800	19538205	2440	2440	2440	2440	1
413	20240221	142700	19535765	2440	2440	2440	2440	1
414	20240221	142600	19533325	2440	2440	2440	2440	250
415	20240221	142500	18923325	2440	2440	2440	2440	50
416	20240221	142400	18801325	2435	2435	2435	2435	0
417	20240221	142300	18801325	2435	2435	2435	2435	0
418	20240221	142200	18801325	2435	2435	2435	2435	0
419	20240221	142100	18801325	2435	2435	2435	2435	0
420	20240221	142000	18801325	2435	2435	2435	2435	0
421	20240221	141900	18801325	2435	2435	2435	2435	0
422	20240221	141800	18801325	2435	2435	2435	2435	0
423	20240221	141700	18801325	2435	2435	2435	2435	0
424	20240221	141600	18801325	2435	2435	2435	2435	0
425	20240221	141500	18801325	2435	2435	2435	2435	0
426	20240221	141400	18801325	2435	2435	2435	2435	0
427	20240221	141300	18801325	2435	2435	2435	2435	0
428	20240221	141200	18801325	2435	2435	2435	2435	0
429	20240221	141100	18801325	2435	2435	2435	2435	0
430	20240221	141000	18801325	2435	2435	2435	2435	0
431	20240221	140900	18801325	2435	2435	2435	2435	0
432	20240221	140800	18801325	2435	2435	2435	2435	0
433	20240221	140700	18801325	2435	2435	2435	2435	0
434	20240221	140600	18801325	2435	2435	2435	2435	0
435	20240221	140500	18801325	2435	2435	2435	2435	0
436	20240221	140400	18801325	2435	2435	2435	2435	0
437	20240221	140300	18801325	2435	2435	2435	2435	0
438	20240221	140200	18801325	2435	2435	2435	2435	0
439	20240221	140100	18801325	2435	2435	2435	2435	0
440	20240221	140000	18801325	2435	2435	2435	2435	0
441	20240221	135900	18801325	2435	2435	2435	2435	0
442	20240221	135800	18801325	2435	2435	2435	2435	0
443	20240221	135700	18801325	2435	2435	2435	2435	0
444	20240221	135600	18801325	2435	2435	2435	2435	0
445	20240221	135500	18801325	2435	2435	2435	2435	0
446	20240221	135400	18801325	2435	2435	2435	2435	0
447	20240221	135300	18801325	2435	2435	2435	2435	0
448	20240221	135200	18801325	2435	2435	2435	2435	0
449	20240221	135100	18801325	2435	2435	2435	2435	0
450	20240221	135000	18801325	2435	2435	2435	2435	0
451	20240221	134900	18801325	2435	2435	2435	2435	0
452	20240221	134800	18801325	2435	2435	2435	2435	0
453	20240221	134700	18801325	2435	2435	2435	2435	0
454	20240221	134600	18801325	2435	2435	2435	2435	0
455	20240221	134500	18801325	2435	2435	2435	2435	0
456	20240221	134400	18801325	2435	2435	2435	2435	0
457	20240221	134300	18801325	2435	2435	2435	2435	0
458	20240221	134200	18801325	2435	2435	2435	2435	0
459	20240221	134100	18801325	2435	2435	2435	2435	0
460	20240221	134000	18801325	2435	2435	2435	2435	0
461	20240221	133900	18801325	2435	2435	2435	2435	0
462	20240221	133800	18801325	2435	2435	2435	2435	0
463	20240221	133700	18801325	2435	2435	2435	2435	0
464	20240221	133600	18801325	2435	2435	2435	2435	0
465	20240221	133500	18801325	2435	2435	2435	2435	0
466	20240221	133400	18801325	2435	2435	2435	2435	0
467	20240221	133300	18801325	2435	2435	2435	2435	0
468	20240221	133200	18801325	2435	2435	2435	2435	0
469	20240221	133100	18801325	2435	2435	2435	2435	0
470	20240221	133000	18801325	2435	2435	2435	2435	0
471	20240221	132900	18801325	2435	2435	2435	2435	0
472	20240221	132800	18801325	2435	2435	2435	2435	0
473	20240221	132700	18801325	2435	2435	2435	2435	1522
474	20240221	132600	15095255	2450	2450	2450	2450	0
475	20240221	132500	15095255	2450	2450	2450	2450	0
476	20240221	132400	15095255	2450	2450	2450	2450	0
477	20240221	132300	15095255	2450	2450	2450	2450	0
478	20240221	132200	15095255	2450	2450	2450	2450	0
479	20240221	132100	15095255	2450	2450	2450	2450	0
480	20240221	132000	15095255	2450	2450	2450	2450	0
481	20240221	131900	15095255	2450	2450	2450	2450	0
482	20240221	131800	15095255	2450	2450	2450	2450	0
483	20240221	131700	15095255	2450	2450	2450	2450	0
484	20240221	131600	15095255	2450	2450	2450	2450	0
485	20240221	131500	15095255	2450	2450	2450	2450	0
486	20240221	131400	15095255	2450	2450	2450	2450	0
487	20240221	131300	15095255	2450	2450	2450	2450	0
488	20240221	131200	15095255	2450	2450	2450	2450	0
489	20240221	131100	15095255	2450	2450	2450	2450	0
490	20240221	131000	15095255	2450	2450	2450	2450	0
491	20240221	130900	15095255	2450	2450	2450	2450	0
492	20240221	130800	15095255	2450	2450	2450	2450	0
493	20240221	130700	15095255	2450	2450	2450	2450	0
494	20240221	130600	15095255	2450	2450	2450	2450	7
495	20240221	130500	15078105	2450	2450	2450	2450	0
496	20240221	130400	15078105	2450	2450	2450	2450	0
497	20240221	130300	15078105	2450	2450	2450	2450	0
498	20240221	130200	15078105	2450	2450	2450	2450	0
499	20240221	130100	15078105	2450	2450	2450	2450	0
500	20240221	130000	15078105	2450	2450	2450	2450	0
501	20240221	125900	15078105	2450	2450	2450	2450	0
502	20240221	125800	15078105	2450	2450	2450	2450	0
503	20240221	125700	15078105	2450	2450	2450	2450	0
504	20240221	125600	15078105	2450	2450	2450	2450	0
505	20240221	125500	15078105	2450	2450	2450	2450	0
506	20240221	125400	15078105	2450	2450	2450	2450	0
507	20240221	125300	15078105	2450	2450	2450	2450	0
508	20240221	125200	15078105	2450	2450	2450	2450	0
509	20240221	125100	15078105	2450	2450	2450	2450	0
510	20240221	125000	15078105	2450	2450	2450	2450	0
511	20240221	124900	15078105	2450	2450	2450	2450	0
512	20240221	124800	15078105	2450	2450	2450	2450	0
513	20240221	124700	15078105	2450	2450	2450	2450	0
514	20240221	124600	15078105	2450	2450	2450	2450	0
515	20240221	124500	15078105	2450	2450	2450	2450	0
516	20240221	124400	15078105	2450	2450	2450	2450	0
517	20240221	124300	15078105	2450	2450	2450	2450	0
518	20240221	124200	15078105	2450	2450	2450	2450	0
519	20240221	124100	15078105	2450	2450	2450	2450	0
520	20240221	124000	15078105	2450	2450	2450	2450	0
521	20240221	123900	15078105	2450	2450	2450	2450	0
522	20240221	123800	15078105	2450	2450	2450	2450	0
523	20240221	123700	15078105	2450	2450	2450	2450	0
524	20240221	123600	15078105	2450	2450	2450	2450	0
525	20240221	123500	15078105	2450	2450	2450	2450	0
526	20240221	123400	15078105	2450	2450	2450	2450	0
527	20240221	123300	15078105	2450	2450	2450	2450	0
528	20240221	123200	15078105	2450	2450	2450	2450	0
529	20240221	123100	15078105	2450	2450	2450	2450	0
530	20240221	123000	15078105	2450	2450	2450	2450	0
531	20240221	122900	15078105	2450	2450	2450	2450	0
532	20240221	122800	15078105	2450	2450	2450	2450	0
533	20240221	122700	15078105	2450	2450	2450	2450	0
534	20240221	122600	15078105	2450	2450	2450	2450	0
535	20240221	122500	15078105	2450	2450	2450	2450	0
536	20240221	122400	15078105	2450	2450	2450	2450	0
537	20240221	122300	15078105	2450	2450	2450	2450	0
538	20240221	122200	15078105	2450	2450	2450	2450	0
539	20240221	122100	15078105	2450	2450	2450	2450	0
540	20240221	122000	15078105	2450	2450	2450	2450	0
541	20240221	121900	15078105	2450	2450	2450	2450	0
542	20240221	121800	15078105	2450	2450	2450	2450	0
543	20240221	121700	15078105	2450	2450	2450	2450	0
544	20240221	121600	15078105	2450	2450	2450	2450	0
545	20240221	121500	15078105	2450	2450	2450	2450	0
546	20240221	121400	15078105	2450	2450	2450	2450	0
547	20240221	121300	15078105	2450	2450	2450	2450	0
548	20240221	121200	15078105	2450	2450	2450	2450	0
549	20240221	121100	15078105	2450	2450	2450	2450	79
550	20240221	121000	14884555	2450	2450	2450	2450	0
551	20240221	120900	14884555	2450	2450	2450	2450	0
552	20240221	120800	14884555	2450	2450	2450	2450	0
553	20240221	120700	14884555	2450	2450	2450	2450	0
554	20240221	120600	14884555	2450	2450	2450	2450	0
555	20240221	120500	14884555	2450	2440	2450	2440	912
556	20240221	120400	12650965	2440	2440	2440	2440	0
557	20240221	120300	12650965	2440	2440	2440	2440	0
558	20240221	120200	12650965	2440	2440	2440	2440	0
559	20240221	120100	12650965	2440	2440	2440	2440	0
560	20240221	120000	12650965	2440	2440	2440	2440	0
561	20240221	115900	12650965	2440	2440	2440	2440	0
562	20240221	115800	12650965	2440	2440	2440	2440	0
563	20240221	115700	12650965	2440	2440	2440	2440	0
564	20240221	115600	12650965	2440	2440	2440	2440	0
565	20240221	115500	12650965	2440	2440	2440	2440	0
566	20240221	115400	12650965	2440	2440	2440	2440	0
567	20240221	115300	12650965	2440	2440	2440	2440	0
568	20240221	115200	12650965	2440	2440	2440	2440	0
569	20240221	115100	12650965	2440	2440	2440	2440	0
570	20240221	115000	12650965	2440	2440	2440	2440	0
571	20240221	114900	12650965	2440	2440	2440	2440	0
572	20240221	114800	12650965	2440	2440	2440	2440	0
573	20240221	114700	12650965	2440	2440	2440	2440	0
574	20240221	114600	12650965	2440	2440	2440	2440	0
575	20240221	114500	12650965	2440	2440	2440	2440	0
576	20240221	114400	12650965	2440	2440	2440	2440	0
577	20240221	114300	12650965	2440	2440	2440	2440	0
578	20240221	114200	12650965	2440	2440	2440	2440	0
579	20240221	114100	12650965	2440	2440	2440	2440	0
580	20240221	114000	12650965	2440	2440	2440	2440	0
581	20240221	113900	12650965	2440	2440	2440	2440	0
582	20240221	113800	12650965	2440	2440	2440	2440	0
583	20240221	113700	12650965	2440	2440	2440	2440	0
584	20240221	113600	12650965	2440	2440	2440	2440	0
585	20240221	113500	12650965	2440	2440	2440	2440	0
586	20240221	113400	12650965	2440	2440	2440	2440	0
587	20240221	113300	12650965	2440	2440	2440	2440	0
588	20240221	113200	12650965	2440	2440	2440	2440	0
589	20240221	113100	12650965	2440	2440	2440	2440	0
590	20240221	113000	12650965	2440	2440	2440	2440	0
591	20240221	112900	12650965	2440	2440	2440	2440	0
592	20240221	112800	12650965	2440	2440	2440	2440	0
593	20240221	112700	12650965	2440	2440	2440	2440	0
594	20240221	112600	12650965	2440	2440	2440	2440	0
595	20240221	112500	12650965	2440	2440	2440	2440	0
596	20240221	112400	12650965	2440	2440	2440	2440	5
597	20240221	112300	12638765	2440	2440	2440	2440	0
598	20240221	112200	12638765	2440	2440	2440	2440	0
599	20240221	112100	12638765	2440	2440	2440	2440	0
600	20240221	112000	12638765	2440	2440	2440	2440	0
601	20240221	111900	12638765	2440	2440	2440	2440	0
602	20240221	111800	12638765	2440	2440	2440	2440	0
603	20240221	111700	12638765	2440	2440	2440	2440	0
604	20240221	111600	12638765	2440	2440	2440	2440	0
605	20240221	111500	12638765	2440	2440	2440	2440	0
606	20240221	111400	12638765	2440	2440	2440	2440	0
607	20240221	111300	12638765	2440	2440	2440	2440	0
608	20240221	111200	12638765	2440	2440	2440	2440	0
609	20240221	111100	12638765	2440	2440	2440	2440	0
610	20240221	111000	12638765	2440	2440	2440	2440	0
611	20240221	110900	12638765	2440	2440	2440	2440	0
612	20240221	110800	12638765	2440	2440	2440	2440	0
613	20240221	110700	12638765	2440	2440	2440	2440	0
614	20240221	110600	12638765	2440	2440	2440	2440	0
615	20240221	110500	12638765	2440	2440	2440	2440	0
616	20240221	110400	12638765	2440	2440	2440	2440	0
617	20240221	110300	12638765	2440	2440	2440	2440	50
618	20240221	110200	12516765	2440	2440	2440	2440	0
619	20240221	110100	12516765	2440	2440	2440	2440	0
620	20240221	110000	12516765	2440	2440	2440	2440	0
621	20240221	105900	12516765	2440	2440	2440	2440	864
622	20240221	105800	10408605	2450	2450	2450	2450	0
623	20240221	105700	10408605	2450	2450	2450	2450	0
624	20240221	105600	10408605	2450	2450	2450	2450	0
625	20240221	105500	10408605	2450	2450	2450	2450	0
626	20240221	105400	10408605	2450	2450	2450	2450	0
627	20240221	105300	10408605	2450	2450	2450	2450	0
628	20240221	105200	10408605	2450	2450	2450	2450	0
629	20240221	105100	10408605	2450	2450	2450	2450	0
630	20240221	105000	10408605	2450	2450	2450	2450	0
631	20240221	104900	10408605	2450	2450	2450	2450	0
632	20240221	104800	10408605	2450	2450	2450	2450	0
633	20240221	104700	10408605	2450	2450	2450	2450	0
634	20240221	104600	10408605	2450	2440	2450	2440	500
635	20240221	104500	9186405	2440	2440	2440	2440	0
636	20240221	104400	9186405	2440	2440	2440	2440	0
637	20240221	104300	9186405	2440	2440	2440	2440	0
638	20240221	104200	9186405	2440	2440	2440	2440	0
639	20240221	104100	9186405	2440	2440	2440	2440	0
640	20240221	104000	9186405	2440	2440	2440	2440	0
641	20240221	103900	9186405	2440	2440	2440	2440	0
642	20240221	103800	9186405	2440	2440	2440	2440	35
643	20240221	103700	9101005	2435	2435	2435	2435	0
644	20240221	103600	9101005	2435	2435	2435	2435	0
645	20240221	103500	9101005	2435	2435	2435	2435	0
646	20240221	103400	9101005	2435	2435	2435	2435	0
647	20240221	103300	9101005	2435	2435	2435	2435	0
648	20240221	103200	9101005	2435	2435	2435	2435	0
649	20240221	103100	9101005	2435	2435	2435	2435	0
650	20240221	103000	9101005	2435	2435	2435	2435	0
651	20240221	102900	9101005	2435	2435	2435	2435	1000
652	20240221	102800	6666005	2435	2435	2435	2435	1000
653	20240221	102700	4231005	2435	2435	2435	2435	0
654	20240221	102600	4231005	2435	2435	2435	2435	0
655	20240221	102500	4231005	2435	2435	2435	2435	0
656	20240221	102400	4231005	2435	2435	2435	2435	0
657	20240221	102300	4231005	2435	2435	2435	2435	0
658	20240221	102200	4231005	2435	2435	2435	2435	0
659	20240221	102100	4231005	2435	2435	2435	2435	0
660	20240221	102000	4231005	2435	2435	2435	2435	0
661	20240221	101900	4231005	2435	2435	2435	2435	0
662	20240221	101800	4231005	2435	2435	2435	2435	0
663	20240221	101700	4231005	2435	2435	2435	2435	0
664	20240221	101600	4231005	2435	2435	2435	2435	0
665	20240221	101500	4231005	2435	2435	2435	2435	0
666	20240221	101400	4231005	2435	2435	2435	2435	0
667	20240221	101300	4231005	2435	2435	2435	2435	0
668	20240221	101200	4231005	2435	2435	2435	2435	0
669	20240221	101100	4231005	2435	2435	2435	2435	0
670	20240221	101000	4231005	2435	2435	2435	2435	0
671	20240221	100900	4231005	2435	2435	2435	2435	0
672	20240221	100800	4231005	2435	2435	2435	2435	0
673	20240221	100700	4231005	2435	2435	2435	2435	370
674	20240221	100600	3330055	2435	2435	2435	2435	0
675	20240221	100500	3330055	2435	2435	2435	2435	0
676	20240221	100400	3330055	2435	2435	2435	2435	0
677	20240221	100300	3330055	2435	2435	2435	2435	600
678	20240221	100200	1869055	2435	2435	2435	2435	0
679	20240221	100100	1869055	2435	2435	2435	2435	0
680	20240221	100000	1869055	2435	2435	2435	2435	0
681	20240221	095900	1869055	2435	2435	2435	2435	0
682	20240221	095800	1869055	2435	2435	2435	2435	0
683	20240221	095700	1869055	2435	2435	2435	2435	0
684	20240221	095600	1869055	2435	2435	2435	2435	0
685	20240221	095500	1869055	2435	2435	2435	2435	0
686	20240221	095400	1869055	2435	2435	2435	2435	0
687	20240221	095300	1869055	2435	2435	2435	2435	0
688	20240221	095200	1869055	2435	2435	2435	2435	0
689	20240221	095100	1869055	2435	2435	2435	2435	0
690	20240221	095000	1869055	2435	2435	2435	2435	0
691	20240221	094900	1869055	2435	2435	2435	2435	0
692	20240221	094800	1869055	2435	2435	2435	2435	25
693	20240221	094700	1808180	2430	2430	2430	2430	0
694	20240221	094600	1808180	2430	2430	2430	2430	25
695	20240221	094500	1747430	2430	2435	2435	2430	694
696	20240221	094400	61000	2440	2440	2440	2440	0
697	20240221	094300	61000	2440	2440	2440	2440	0
698	20240221	094200	61000	2440	2440	2440	2440	0
699	20240221	094100	61000	2440	2440	2440	2440	0
700	20240221	094000	61000	2440	2440	2440	2440	1
701	20240221	093900	58560	2440	2440	2440	2440	0
702	20240221	093800	58560	2440	2440	2440	2440	19
703	20240221	093700	12200	2440	2440	2440	2440	0
704	20240221	093600	12200	2440	2440	2440	2440	0
705	20240221	093500	12200	2440	2440	2440	2440	0
706	20240221	093400	12200	2440	2440	2440	2440	0
707	20240221	093300	12200	2440	2440	2440	2440	0
708	20240221	093200	12200	2440	2440	2440	2440	0
709	20240221	093100	12200	2440	2440	2440	2440	0
710	20240221	093000	12200	2440	2440	2440	2440	0
711	20240221	092900	12200	2440	2440	2440	2440	0
712	20240221	092800	12200	2440	2440	2440	2440	0
713	20240221	092700	12200	2440	2440	2440	2440	0
714	20240221	092600	12200	2440	2440	2440	2440	0
715	20240221	092500	12200	2440	2440	2440	2440	0
716	20240221	092400	12200	2440	2440	2440	2440	0
717	20240221	092300	12200	2440	2440	2440	2440	0
718	20240221	092200	12200	2440	2440	2440	2440	0
719	20240221	092100	12200	2440	2440	2440	2440	0
720	20240221	092000	12200	2440	2440	2440	2440	0
721	20240221	091900	12200	2440	2440	2440	2440	0
722	20240221	091800	12200	2440	2440	2440	2440	0
723	20240221	091700	12200	2440	2440	2440	2440	0
724	20240221	091600	12200	2440	2440	2440	2440	0
725	20240221	091500	12200	2440	2440	2440	2440	0
726	20240221	091400	12200	2440	2440	2440	2440	0
727	20240221	091300	12200	2440	2440	2440	2440	0
728	20240221	091200	12200	2440	2440	2440	2440	0
729	20240221	091100	12200	2440	2440	2440	2440	0
730	20240221	091000	12200	2440	2440	2440	2440	0
731	20240221	090900	12200	2440	2440	2440	2440	0
732	20240221	090800	12200	2440	2440	2440	2440	0
733	20240221	090700	12200	2440	2440	2440	2440	0
734	20240221	090600	12200	2440	2440	2440	2440	0
735	20240221	090500	12200	2440	2440	2440	2440	0
736	20240221	090400	12200	2440	2440	2440	2440	0
737	20240221	090300	12200	2440	2440	2440	2440	5
738	20240221	090200	0	2440	2440	2440	2440	0
739	20240221	090100	0	2440	2440	2440	2440	0
740	20240221	090000	0	2440	2440	2440	2440	0