KissMeData/169670/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	201500	90515940	9940	9940	9940	9940	6
3	20240221	201400	90515940	9940	9940	9940	9940	0
4	20240221	201300	90515940	9940	9940	9940	9940	0
5	20240221	201200	90515940	9940	9940	9940	9940	0
6	20240221	201100	90515940	9940	9940	9940	9940	0
7	20240221	201000	90515940	9940	9940	9940	9940	0
8	20240221	200900	90515940	9940	9940	9940	9940	0
9	20240221	200800	90515940	9940	9940	9940	9940	0
10	20240221	200700	90515940	9940	9940	9940	9940	0
11	20240221	200600	90515940	9940	9940	9940	9940	0
12	20240221	200500	90515940	9940	9940	9940	9940	0
13	20240221	200400	90515940	9940	9940	9940	9940	0
14	20240221	200300	90515940	9940	9940	9940	9940	0
15	20240221	200200	90515940	9940	9940	9940	9940	0
16	20240221	200100	90515940	9940	9940	9940	9940	0
17	20240221	200000	90515940	9940	9940	9940	9940	0
18	20240221	195900	90515940	9940	9940	9940	9940	0
19	20240221	195800	90515940	9940	9940	9940	9940	0
20	20240221	195700	90515940	9940	9940	9940	9940	0
21	20240221	195600	90515940	9940	9940	9940	9940	0
22	20240221	195500	90515940	9940	9940	9940	9940	0
23	20240221	195400	90515940	9940	9940	9940	9940	0
24	20240221	195300	90515940	9940	9940	9940	9940	0
25	20240221	195200	90515940	9940	9940	9940	9940	0
26	20240221	195100	90515940	9940	9940	9940	9940	0
27	20240221	195000	90515940	9940	9940	9940	9940	0
28	20240221	194900	90515940	9940	9940	9940	9940	0
29	20240221	194800	90515940	9940	9940	9940	9940	0
30	20240221	194700	90515940	9940	9940	9940	9940	0
31	20240221	194600	90515940	9940	9940	9940	9940	0
32	20240221	194500	90515940	9940	9940	9940	9940	6
33	20240221	194400	90515940	9940	9940	9940	9940	0
34	20240221	194300	90515940	9940	9940	9940	9940	0
35	20240221	194200	90515940	9940	9940	9940	9940	0
36	20240221	194100	90515940	9940	9940	9940	9940	0
37	20240221	194000	90515940	9940	9940	9940	9940	0
38	20240221	193900	90515940	9940	9940	9940	9940	0
39	20240221	193800	90515940	9940	9940	9940	9940	0
40	20240221	193700	90515940	9940	9940	9940	9940	0
41	20240221	193600	90515940	9940	9940	9940	9940	0
42	20240221	193500	90515940	9940	9940	9940	9940	0
43	20240221	193400	90515940	9940	9940	9940	9940	0
44	20240221	193300	90515940	9940	9940	9940	9940	0
45	20240221	193200	90515940	9940	9940	9940	9940	0
46	20240221	193100	90515940	9940	9940	9940	9940	0
47	20240221	193000	90515940	9940	9940	9940	9940	0
48	20240221	192900	90515940	9940	9940	9940	9940	0
49	20240221	192800	90515940	9940	9940	9940	9940	0
50	20240221	192700	90515940	9940	9940	9940	9940	0
51	20240221	192600	90515940	9940	9940	9940	9940	0
52	20240221	192500	90515940	9940	9940	9940	9940	0
53	20240221	192400	90515940	9940	9940	9940	9940	0
54	20240221	192300	90515940	9940	9940	9940	9940	0
55	20240221	192200	90515940	9940	9940	9940	9940	0
56	20240221	192100	90515940	9940	9940	9940	9940	0
57	20240221	192000	90515940	9940	9940	9940	9940	0
58	20240221	191900	90515940	9940	9940	9940	9940	0
59	20240221	191800	90515940	9940	9940	9940	9940	0
60	20240221	191700	90515940	9940	9940	9940	9940	0
61	20240221	191600	90515940	9940	9940	9940	9940	0
62	20240221	191500	90515940	9940	9940	9940	9940	6
63	20240221	191400	90515940	9940	9940	9940	9940	0
64	20240221	191300	90515940	9940	9940	9940	9940	0
65	20240221	191200	90515940	9940	9940	9940	9940	0
66	20240221	191100	90515940	9940	9940	9940	9940	0
67	20240221	191000	90515940	9940	9940	9940	9940	0
68	20240221	190900	90515940	9940	9940	9940	9940	0
69	20240221	190800	90515940	9940	9940	9940	9940	0
70	20240221	190700	90515940	9940	9940	9940	9940	0
71	20240221	190600	90515940	9940	9940	9940	9940	0
72	20240221	190500	90515940	9940	9940	9940	9940	0
73	20240221	190400	90515940	9940	9940	9940	9940	0
74	20240221	190300	90515940	9940	9940	9940	9940	0
75	20240221	190200	90515940	9940	9940	9940	9940	0
76	20240221	190100	90515940	9940	9940	9940	9940	0
77	20240221	190000	90515940	9940	9940	9940	9940	0
78	20240221	185900	90515940	9940	9940	9940	9940	0
79	20240221	185800	90515940	9940	9940	9940	9940	0
80	20240221	185700	90515940	9940	9940	9940	9940	0
81	20240221	185600	90515940	9940	9940	9940	9940	0
82	20240221	185500	90515940	9940	9940	9940	9940	0
83	20240221	185400	90515940	9940	9940	9940	9940	0
84	20240221	185300	90515940	9940	9940	9940	9940	0
85	20240221	185200	90515940	9940	9940	9940	9940	0
86	20240221	185100	90515940	9940	9940	9940	9940	0
87	20240221	185000	90515940	9940	9940	9940	9940	0
88	20240221	184900	90515940	9940	9940	9940	9940	0
89	20240221	184800	90515940	9940	9940	9940	9940	0
90	20240221	184700	90515940	9940	9940	9940	9940	0
91	20240221	184600	90515940	9940	9940	9940	9940	0
92	20240221	184500	90515940	9940	9940	9940	9940	6
93	20240221	184400	90515940	9940	9940	9940	9940	0
94	20240221	184300	90515940	9940	9940	9940	9940	0
95	20240221	184200	90515940	9940	9940	9940	9940	0
96	20240221	184100	90515940	9940	9940	9940	9940	0
97	20240221	184000	90515940	9940	9940	9940	9940	0
98	20240221	183900	90515940	9940	9940	9940	9940	0
99	20240221	183800	90515940	9940	9940	9940	9940	0
100	20240221	183700	90515940	9940	9940	9940	9940	0
101	20240221	183600	90515940	9940	9940	9940	9940	0
102	20240221	183500	90515940	9940	9940	9940	9940	0
103	20240221	183400	90515940	9940	9940	9940	9940	0
104	20240221	183300	90515940	9940	9940	9940	9940	0
105	20240221	183200	90515940	9940	9940	9940	9940	0
106	20240221	183100	90515940	9940	9940	9940	9940	0
107	20240221	183000	90515940	9940	9940	9940	9940	0
108	20240221	182900	90515940	9940	9940	9940	9940	0
109	20240221	182800	90515940	9940	9940	9940	9940	0
110	20240221	182700	90515940	9940	9940	9940	9940	0
111	20240221	182600	90515940	9940	9940	9940	9940	0
112	20240221	182500	90515940	9940	9940	9940	9940	0
113	20240221	182400	90515940	9940	9940	9940	9940	0
114	20240221	182300	90515940	9940	9940	9940	9940	0
115	20240221	182200	90515940	9940	9940	9940	9940	0
116	20240221	182100	90515940	9940	9940	9940	9940	0
117	20240221	182000	90515940	9940	9940	9940	9940	0
118	20240221	181900	90515940	9940	9940	9940	9940	0
119	20240221	181800	90515940	9940	9940	9940	9940	0
120	20240221	181700	90515940	9940	9940	9940	9940	0
121	20240221	181600	90515940	9940	9940	9940	9940	0
122	20240221	181500	90515940	9940	9940	9940	9940	6
123	20240221	181400	90515940	9940	9940	9940	9940	0
124	20240221	181300	90515940	9940	9940	9940	9940	0
125	20240221	181200	90515940	9940	9940	9940	9940	0
126	20240221	181100	90515940	9940	9940	9940	9940	0
127	20240221	181000	90515940	9940	9940	9940	9940	0
128	20240221	180900	90515940	9940	9940	9940	9940	0
129	20240221	180800	90515940	9940	9940	9940	9940	0
130	20240221	180700	90515940	9940	9940	9940	9940	0
131	20240221	180600	90515940	9940	9940	9940	9940	0
132	20240221	180500	90515940	9940	9940	9940	9940	0
133	20240221	180400	90515940	9940	9940	9940	9940	0
134	20240221	180300	90515940	9940	9940	9940	9940	0
135	20240221	180200	90515940	9940	9940	9940	9940	0
136	20240221	180100	90515940	9940	9940	9940	9940	0
137	20240221	180000	90515940	9940	9940	9940	9940	0
138	20240221	175900	90515940	9940	9940	9940	9940	0
139	20240221	175800	90515940	9940	9940	9940	9940	0
140	20240221	175700	90515940	9940	9940	9940	9940	0
141	20240221	175600	90515940	9940	9940	9940	9940	0
142	20240221	175500	90515940	9940	9940	9940	9940	0
143	20240221	175400	90515940	9940	9940	9940	9940	0
144	20240221	175300	90515940	9940	9940	9940	9940	0
145	20240221	175200	90515940	9940	9940	9940	9940	0
146	20240221	175100	90515940	9940	9940	9940	9940	0
147	20240221	175000	90515940	9940	9940	9940	9940	0
148	20240221	174900	90515940	9940	9940	9940	9940	0
149	20240221	174800	90515940	9940	9940	9940	9940	0
150	20240221	174700	90515940	9940	9940	9940	9940	0
151	20240221	174600	90515940	9940	9940	9940	9940	0
152	20240221	174500	90515940	9940	9940	9940	9940	6
153	20240221	174400	90515940	9940	9940	9940	9940	0
154	20240221	174300	90515940	9940	9940	9940	9940	0
155	20240221	174200	90515940	9940	9940	9940	9940	0
156	20240221	174100	90515940	9940	9940	9940	9940	0
157	20240221	174000	90515940	9940	9940	9940	9940	0
158	20240221	173900	90515940	9940	9940	9940	9940	0
159	20240221	173800	90515940	9940	9940	9940	9940	0
160	20240221	173700	90515940	9940	9940	9940	9940	0
161	20240221	173600	90515940	9940	9940	9940	9940	0
162	20240221	173500	90515940	9940	9940	9940	9940	0
163	20240221	173400	90515940	9940	9940	9940	9940	0
164	20240221	173300	90515940	9940	9940	9940	9940	0
165	20240221	173200	90515940	9940	9940	9940	9940	0
166	20240221	173100	90515940	9940	9940	9940	9940	0
167	20240221	173000	90515940	9940	9940	9940	9940	0
168	20240221	172900	90515940	9940	9940	9940	9940	0
169	20240221	172800	90515940	9940	9940	9940	9940	0
170	20240221	172700	90515940	9940	9940	9940	9940	0
171	20240221	172600	90515940	9940	9940	9940	9940	0
172	20240221	172500	90515940	9940	9940	9940	9940	0
173	20240221	172400	90515940	9940	9940	9940	9940	0
174	20240221	172300	90515940	9940	9940	9940	9940	0
175	20240221	172200	90515940	9940	9940	9940	9940	0
176	20240221	172100	90515940	9940	9940	9940	9940	0
177	20240221	172000	90515940	9940	9940	9940	9940	0
178	20240221	171900	90515940	9940	9940	9940	9940	0
179	20240221	171800	90515940	9940	9940	9940	9940	0
180	20240221	171700	90515940	9940	9940	9940	9940	0
181	20240221	171600	90515940	9940	9940	9940	9940	0
182	20240221	171500	90515940	9940	9940	9940	9940	6
183	20240221	171400	90515940	9940	9940	9940	9940	0
184	20240221	171300	90515940	9940	9940	9940	9940	0
185	20240221	171200	90515940	9940	9940	9940	9940	0
186	20240221	171100	90515940	9940	9940	9940	9940	0
187	20240221	171000	90515940	9940	9940	9940	9940	0
188	20240221	170900	90515940	9940	9940	9940	9940	0
189	20240221	170800	90515940	9940	9940	9940	9940	0
190	20240221	170700	90515940	9940	9940	9940	9940	0
191	20240221	170600	90515940	9940	9940	9940	9940	0
192	20240221	170500	90515940	9940	9940	9940	9940	0
193	20240221	170400	90515940	9940	9940	9940	9940	0
194	20240221	170300	90515940	9940	9940	9940	9940	0
195	20240221	170200	90515940	9940	9940	9940	9940	0
196	20240221	170100	90515940	9940	9940	9940	9940	0
197	20240221	170000	90515940	9940	9940	9940	9940	0
198	20240221	165900	90515940	9940	9940	9940	9940	0
199	20240221	165800	90515940	9940	9940	9940	9940	0
200	20240221	165700	90515940	9940	9940	9940	9940	0
201	20240221	165600	90515940	9940	9940	9940	9940	0
202	20240221	165500	90515940	9940	9940	9940	9940	0
203	20240221	165400	90515940	9940	9940	9940	9940	0
204	20240221	165300	90515940	9940	9940	9940	9940	0
205	20240221	165200	90515940	9940	9940	9940	9940	0
206	20240221	165100	90515940	9940	9940	9940	9940	0
207	20240221	165000	90515940	9940	9940	9940	9940	0
208	20240221	164900	90515940	9940	9940	9940	9940	0
209	20240221	164800	90515940	9940	9940	9940	9940	0
210	20240221	164700	90515940	9940	9940	9940	9940	0
211	20240221	164600	90515940	9940	9940	9940	9940	0
212	20240221	164500	90515940	9940	9940	9940	9940	6
213	20240221	164400	90515940	9940	9940	9940	9940	0
214	20240221	164300	90515940	9940	9940	9940	9940	0
215	20240221	164200	90515940	9940	9940	9940	9940	0
216	20240221	164100	90515940	9940	9940	9940	9940	0
217	20240221	164000	90515940	9940	9940	9940	9940	0
218	20240221	163900	90515940	9940	9940	9940	9940	0
219	20240221	163800	90515940	9940	9940	9940	9940	0
220	20240221	163700	90515940	9940	9940	9940	9940	0
221	20240221	163600	90515940	9940	9940	9940	9940	0
222	20240221	163500	90515940	9940	9940	9940	9940	0
223	20240221	163400	90515940	9940	9940	9940	9940	0
224	20240221	163300	90515940	9940	9940	9940	9940	0
225	20240221	163200	90515940	9940	9940	9940	9940	0
226	20240221	163100	90515940	9940	9940	9940	9940	0
227	20240221	163000	90515940	9940	9940	9940	9940	0
228	20240221	162900	90515940	9940	9940	9940	9940	0
229	20240221	162800	90515940	9940	9940	9940	9940	0
230	20240221	162700	90515940	9940	9940	9940	9940	0
231	20240221	162600	90515940	9940	9940	9940	9940	0
232	20240221	162500	90515940	9940	9940	9940	9940	0
233	20240221	162400	90515940	9940	9940	9940	9940	0
234	20240221	162300	90515940	9940	9940	9940	9940	0
235	20240221	162200	90515940	9940	9940	9940	9940	0
236	20240221	162100	90515940	9940	9940	9940	9940	0
237	20240221	162000	90515940	9940	9940	9940	9940	0
238	20240221	161900	90515940	9940	9940	9940	9940	0
239	20240221	161800	90515940	9940	9940	9940	9940	0
240	20240221	161700	90515940	9940	9940	9940	9940	0
241	20240221	161600	90515940	9940	9940	9940	9940	0
242	20240221	161500	90515940	9940	9940	9940	9940	6
243	20240221	161400	90515940	9940	9940	9940	9940	0
244	20240221	161300	90515940	9940	9940	9940	9940	0
245	20240221	161200	90515940	9940	9940	9940	9940	0
246	20240221	161100	90515940	9940	9940	9940	9940	0
247	20240221	161000	90515940	9940	9940	9940	9940	0
248	20240221	160900	90515940	9940	9940	9940	9940	0
249	20240221	160800	90515940	9940	9940	9940	9940	0
250	20240221	160700	90515940	9940	9940	9940	9940	0
251	20240221	160600	90515940	9940	9940	9940	9940	0
252	20240221	160500	90515940	9940	9940	9940	9940	0
253	20240221	160400	90515940	9940	9940	9940	9940	0
254	20240221	160300	90515940	9940	9940	9940	9940	0
255	20240221	160200	90515940	9940	9940	9940	9940	0
256	20240221	160100	90515940	9940	9940	9940	9940	0
257	20240221	160000	90515940	9940	9940	9940	9940	0
258	20240221	155900	90515940	9940	9940	9940	9940	0
259	20240221	155800	90515940	9940	9940	9940	9940	0
260	20240221	155700	90515940	9940	9940	9940	9940	0
261	20240221	155600	90515940	9940	9940	9940	9940	0
262	20240221	155500	90515940	9940	9940	9940	9940	0
263	20240221	155400	90515940	9940	9940	9940	9940	0
264	20240221	155300	90515940	9940	9940	9940	9940	0
265	20240221	155200	90515940	9940	9940	9940	9940	0
266	20240221	155100	90515940	9940	9940	9940	9940	0
267	20240221	155000	90515940	9940	9940	9940	9940	0
268	20240221	154900	90515940	9940	9940	9940	9940	0
269	20240221	154800	90515940	9940	9940	9940	9940	0
270	20240221	154700	90515940	9940	9940	9940	9940	0
271	20240221	154600	90515940	9940	9940	9940	9940	0
272	20240221	154500	90515940	9940	9940	9940	9940	6
273	20240221	154400	90515940	9940	9940	9940	9940	0
274	20240221	154300	90515940	9940	9940	9940	9940	0
275	20240221	154200	90515940	9940	9940	9940	9940	0
276	20240221	154100	90515940	9940	9940	9940	9940	0
277	20240221	154000	90515940	9940	9940	9940	9940	0
278	20240221	153900	90515940	9940	9940	9940	9940	0
279	20240221	153800	90515940	9940	9940	9940	9940	0
280	20240221	153700	90515940	9940	9940	9940	9940	0
281	20240221	153600	90515940	9940	9940	9940	9940	0
282	20240221	153500	90515940	9940	9940	9940	9940	0
283	20240221	153400	90515940	9940	9940	9940	9940	0
284	20240221	153300	90515940	9940	9940	9940	9940	0
285	20240221	153200	90515940	9940	9940	9940	9940	0
286	20240221	153100	90515940	9940	9940	9940	9940	0
287	20240221	153000	90515940	9940	9940	9940	9940	6
288	20240221	152900	90456300	9900	9900	9900	9900	0
289	20240221	152800	90456300	9900	9900	9900	9900	0
290	20240221	152700	90456300	9900	9900	9900	9900	0
291	20240221	152600	90456300	9900	9900	9900	9900	0
292	20240221	152500	90456300	9900	9900	9900	9900	0
293	20240221	152400	90456300	9900	9900	9900	9900	0
294	20240221	152300	90456300	9900	9900	9900	9900	0
295	20240221	152200	90456300	9900	9900	9900	9900	0
296	20240221	152100	90456300	9900	9900	9900	9900	0
297	20240221	152000	90456300	9900	9900	9900	9900	0
298	20240221	151900	90456300	9900	9900	9900	9900	0
299	20240221	151800	90456300	9900	9900	9900	9900	0
300	20240221	151700	90456300	9900	9900	9900	9900	0
301	20240221	151600	90456300	9900	9900	9900	9900	1
302	20240221	151500	90446400	9890	9890	9890	9890	2
303	20240221	151400	90426620	9890	9890	9890	9890	3
304	20240221	151300	90396950	9880	9880	9880	9880	0
305	20240221	151200	90396950	9880	9880	9880	9880	0
306	20240221	151100	90396950	9880	9880	9880	9880	0
307	20240221	151000	90396950	9880	9880	9880	9880	0
308	20240221	150900	90396950	9880	9880	9880	9880	0
309	20240221	150800	90396950	9880	9880	9880	9880	0
310	20240221	150700	90396950	9880	9880	9880	9880	88
311	20240221	150600	89527510	9880	9880	9880	9880	0
312	20240221	150500	89527510	9880	9880	9880	9880	0
313	20240221	150400	89527510	9880	9880	9880	9880	0
314	20240221	150300	89527510	9880	9880	9880	9880	0
315	20240221	150200	89527510	9880	9880	9880	9880	0
316	20240221	150100	89527510	9880	9880	9880	9880	0
317	20240221	150000	89527510	9880	9880	9880	9880	0
318	20240221	145900	89527510	9880	9880	9880	9880	0
319	20240221	145800	89527510	9880	9880	9880	9880	0
320	20240221	145700	89527510	9880	9880	9880	9880	0
321	20240221	145600	89527510	9880	9880	9880	9880	0
322	20240221	145500	89527510	9880	9880	9880	9880	0
323	20240221	145400	89527510	9880	9880	9880	9880	0
324	20240221	145300	89527510	9880	9880	9880	9880	0
325	20240221	145200	89527510	9880	9880	9880	9880	0
326	20240221	145100	89527510	9880	9880	9880	9880	0
327	20240221	145000	89527510	9880	9880	9880	9880	0
328	20240221	144900	89527510	9880	9880	9880	9880	0
329	20240221	144800	89527510	9880	9880	9880	9880	0
330	20240221	144700	89527510	9880	9880	9880	9880	0
331	20240221	144600	89527510	9880	9880	9880	9880	0
332	20240221	144500	89527510	9880	9880	9880	9880	0
333	20240221	144400	89527510	9880	9880	9880	9880	0
334	20240221	144300	89527510	9880	9880	9880	9880	0
335	20240221	144200	89527510	9880	9880	9880	9880	0
336	20240221	144100	89527510	9880	9880	9880	9880	0
337	20240221	144000	89527510	9880	9880	9880	9880	0
338	20240221	143900	89527510	9880	9880	9880	9880	0
339	20240221	143800	89527510	9880	9880	9880	9880	1
340	20240221	143700	89517630	9600	9600	9600	9600	0
341	20240221	143600	89517630	9600	9600	9600	9600	0
342	20240221	143500	89517630	9600	9600	9600	9600	0
343	20240221	143400	89517630	9600	9600	9600	9600	0
344	20240221	143300	89517630	9600	9600	9600	9600	0
345	20240221	143200	89517630	9600	9600	9600	9600	0
346	20240221	143100	89517630	9600	9600	9600	9600	0
347	20240221	143000	89517630	9600	9600	9600	9600	0
348	20240221	142900	89517630	9600	9600	9600	9600	0
349	20240221	142800	89517630	9600	9600	9600	9600	0
350	20240221	142700	89517630	9600	9600	9600	9600	0
351	20240221	142600	89517630	9600	9600	9600	9600	0
352	20240221	142500	89517630	9600	9600	9600	9600	0
353	20240221	142400	89517630	9600	9600	9600	9600	0
354	20240221	142300	89517630	9600	9600	9600	9600	0
355	20240221	142200	89517630	9600	9600	9600	9600	0
356	20240221	142100	89517630	9600	9600	9600	9600	0
357	20240221	142000	89517630	9600	9600	9600	9600	0
358	20240221	141900	89517630	9600	9600	9600	9600	0
359	20240221	141800	89517630	9600	9600	9600	9600	0
360	20240221	141700	89517630	9600	9600	9600	9600	0
361	20240221	141600	89517630	9600	9600	9600	9600	0
362	20240221	141500	89517630	9600	9600	9600	9600	0
363	20240221	141400	89517630	9600	9600	9600	9600	0
364	20240221	141300	89517630	9600	9600	9600	9600	0
365	20240221	141200	89517630	9600	9600	9600	9600	0
366	20240221	141100	89517630	9600	9600	9600	9600	0
367	20240221	141000	89517630	9600	9600	9600	9600	0
368	20240221	140900	89517630	9600	9600	9600	9600	0
369	20240221	140800	89517630	9600	9600	9600	9600	0
370	20240221	140700	89517630	9600	9600	9600	9600	0
371	20240221	140600	89517630	9600	9600	9600	9600	0
372	20240221	140500	89517630	9600	9600	9600	9600	0
373	20240221	140400	89517630	9600	9600	9600	9600	0
374	20240221	140300	89517630	9600	9600	9600	9600	0
375	20240221	140200	89517630	9600	9600	9600	9600	0
376	20240221	140100	89517630	9600	9600	9600	9600	0
377	20240221	140000	89517630	9600	9600	9600	9600	0
378	20240221	135900	89517630	9600	9600	9600	9600	0
379	20240221	135800	89517630	9600	9600	9600	9600	0
380	20240221	135700	89517630	9600	9600	9600	9600	0
381	20240221	135600	89517630	9600	9600	9600	9600	0
382	20240221	135500	89517630	9600	9600	9600	9600	0
383	20240221	135400	89517630	9600	9600	9600	9600	1
384	20240221	135300	89508030	9900	9900	9900	9900	0
385	20240221	135200	89508030	9900	9900	9900	9900	0
386	20240221	135100	89508030	9900	9900	9900	9900	0
387	20240221	135000	89508030	9900	9900	9900	9900	0
388	20240221	134900	89508030	9900	9900	9900	9900	0
389	20240221	134800	89508030	9900	9900	9900	9900	0
390	20240221	134700	89508030	9900	9860	9900	9860	348
391	20240221	134600	86064990	9860	9860	9860	9860	0
392	20240221	134500	86064990	9860	9860	9860	9860	1300
393	20240221	134400	73246990	9860	9860	9860	9860	500
394	20240221	134300	68316990	9850	9850	9850	9850	1
395	20240221	134200	68307140	9850	9850	9850	9850	0
396	20240221	134100	68307140	9850	9850	9850	9850	86
397	20240221	134000	67460040	9850	9840	9850	9840	1000
398	20240221	133900	57610900	9840	9840	9840	9840	0
399	20240221	133800	57610900	9840	9840	9840	9840	0
400	20240221	133700	57610900	9840	9840	9840	9840	0
401	20240221	133600	57610900	9840	9840	9840	9840	0
402	20240221	133500	57610900	9840	9840	9840	9840	0
403	20240221	133400	57610900	9840	9840	9840	9840	0
404	20240221	133300	57610900	9840	9840	9840	9840	0
405	20240221	133200	57610900	9840	9840	9840	9840	12
406	20240221	133100	57492820	9840	9840	9840	9840	0
407	20240221	133000	57492820	9840	9840	9840	9840	0
408	20240221	132900	57492820	9840	9840	9840	9840	0
409	20240221	132800	57492820	9840	9840	9840	9840	0
410	20240221	132700	57492820	9840	9840	9840	9840	0
411	20240221	132600	57492820	9840	9840	9840	9840	0
412	20240221	132500	57492820	9840	9840	9840	9840	0
413	20240221	132400	57492820	9840	9840	9840	9840	0
414	20240221	132300	57492820	9840	9840	9840	9840	0
415	20240221	132200	57492820	9840	9840	9840	9840	0
416	20240221	132100	57492820	9840	9840	9840	9840	0
417	20240221	132000	57492820	9840	9840	9840	9840	0
418	20240221	131900	57492820	9840	9840	9840	9840	0
419	20240221	131800	57492820	9840	9840	9840	9840	0
420	20240221	131700	57492820	9840	9840	9840	9840	0
421	20240221	131600	57492820	9840	9840	9840	9840	88
422	20240221	131500	56626900	9840	9840	9840	9840	0
423	20240221	131400	56626900	9840	9840	9840	9840	0
424	20240221	131300	56626900	9840	9840	9840	9840	0
425	20240221	131200	56626900	9840	9840	9840	9840	0
426	20240221	131100	56626900	9840	9840	9840	9840	0
427	20240221	131000	56626900	9840	9840	9840	9840	0
428	20240221	130900	56626900	9840	9840	9840	9840	0
429	20240221	130800	56626900	9840	9840	9840	9840	426
430	20240221	130700	52435060	9840	9840	9840	9840	0
431	20240221	130600	52435060	9840	9840	9840	9840	0
432	20240221	130500	52435060	9840	9840	9840	9840	0
433	20240221	130400	52435060	9840	9840	9840	9840	0
434	20240221	130300	52435060	9840	9840	9840	9840	0
435	20240221	130200	52435060	9840	9840	9840	9840	0
436	20240221	130100	52435060	9840	9840	9840	9840	0
437	20240221	130000	52435060	9840	9840	9840	9840	0
438	20240221	125900	52435060	9840	9840	9840	9840	0
439	20240221	125800	52435060	9840	9840	9840	9840	0
440	20240221	125700	52435060	9840	9840	9840	9840	0
441	20240221	125600	52435060	9840	9840	9840	9840	0
442	20240221	125500	52435060	9840	9840	9840	9840	0
443	20240221	125400	52435060	9840	9840	9840	9840	0
444	20240221	125300	52435060	9840	9840	9840	9840	0
445	20240221	125200	52435060	9840	9840	9840	9840	0
446	20240221	125100	52435060	9840	9840	9840	9840	0
447	20240221	125000	52435060	9840	9840	9840	9840	0
448	20240221	124900	52435060	9840	9840	9840	9840	0
449	20240221	124800	52435060	9840	9840	9840	9840	0
450	20240221	124700	52435060	9840	9840	9840	9840	0
451	20240221	124600	52435060	9840	9840	9840	9840	0
452	20240221	124500	52435060	9840	9840	9840	9840	0
453	20240221	124400	52435060	9840	9840	9840	9840	0
454	20240221	124300	52435060	9840	9840	9840	9840	0
455	20240221	124200	52435060	9840	9840	9840	9840	0
456	20240221	124100	52435060	9840	9840	9840	9840	0
457	20240221	124000	52435060	9840	9840	9840	9840	0
458	20240221	123900	52435060	9840	9840	9840	9840	0
459	20240221	123800	52435060	9840	9840	9840	9840	0
460	20240221	123700	52435060	9840	9840	9840	9840	0
461	20240221	123600	52435060	9840	9840	9840	9840	100
462	20240221	123500	51451060	9850	9850	9850	9850	0
463	20240221	123400	51451060	9850	9850	9850	9850	0
464	20240221	123300	51451060	9850	9850	9850	9850	0
465	20240221	123200	51451060	9850	9850	9850	9850	0
466	20240221	123100	51451060	9850	9850	9850	9850	0
467	20240221	123000	51451060	9850	9850	9850	9850	0
468	20240221	122900	51451060	9850	9850	9850	9850	0
469	20240221	122800	51451060	9850	9850	9850	9850	0
470	20240221	122700	51451060	9850	9850	9850	9850	0
471	20240221	122600	51451060	9850	9850	9850	9850	0
472	20240221	122500	51451060	9850	9850	9850	9850	0
473	20240221	122400	51451060	9850	9850	9850	9850	0
474	20240221	122300	51451060	9850	9850	9850	9850	0
475	20240221	122200	51451060	9850	9850	9850	9850	0
476	20240221	122100	51451060	9850	9850	9850	9850	0
477	20240221	122000	51451060	9850	9850	9850	9850	0
478	20240221	121900	51451060	9850	9850	9850	9850	0
479	20240221	121800	51451060	9850	9850	9850	9850	0
480	20240221	121700	51451060	9850	9850	9850	9850	0
481	20240221	121600	51451060	9850	9850	9850	9850	0
482	20240221	121500	51451060	9850	9850	9850	9850	0
483	20240221	121400	51451060	9850	9850	9850	9850	0
484	20240221	121300	51451060	9850	9850	9850	9850	0
485	20240221	121200	51451060	9850	9850	9850	9850	0
486	20240221	121100	51451060	9850	9850	9850	9850	0
487	20240221	121000	51451060	9850	9850	9850	9850	0
488	20240221	120900	51451060	9850	9850	9850	9850	0
489	20240221	120800	51451060	9850	9850	9850	9850	0
490	20240221	120700	51451060	9850	9850	9850	9850	0
491	20240221	120600	51451060	9850	9850	9850	9850	1
492	20240221	120500	51441210	9850	9850	9850	9850	0
493	20240221	120400	51441210	9850	9850	9850	9850	4
494	20240221	120300	51401810	9980	9980	9980	9980	0
495	20240221	120200	51401810	9980	9980	9980	9980	0
496	20240221	120100	51401810	9980	9980	9980	9980	0
497	20240221	120000	51401810	9980	9980	9980	9980	0
498	20240221	115900	51401810	9980	9980	9980	9980	0
499	20240221	115800	51401810	9980	9980	9980	9980	0
500	20240221	115700	51401810	9980	9980	9980	9980	0
501	20240221	115600	51401810	9980	9980	9980	9980	0
502	20240221	115500	51401810	9980	9980	9980	9980	0
503	20240221	115400	51401810	9980	9980	9980	9980	0
504	20240221	115300	51401810	9980	9980	9980	9980	0
505	20240221	115200	51401810	9980	9980	9980	9980	0
506	20240221	115100	51401810	9980	9980	9980	9980	0
507	20240221	115000	51401810	9980	9980	9980	9980	0
508	20240221	114900	51401810	9980	9980	9980	9980	0
509	20240221	114800	51401810	9980	9980	9980	9980	0
510	20240221	114700	51401810	9980	9980	9980	9980	0
511	20240221	114600	51401810	9980	9980	9980	9980	0
512	20240221	114500	51401810	9980	9980	9980	9980	0
513	20240221	114400	51401810	9980	9980	9980	9980	0
514	20240221	114300	51401810	9980	9980	9980	9980	0
515	20240221	114200	51401810	9980	9980	9980	9980	0
516	20240221	114100	51401810	9980	9980	9980	9980	0
517	20240221	114000	51401810	9980	9980	9980	9980	0
518	20240221	113900	51401810	9980	9980	9980	9980	0
519	20240221	113800	51401810	9980	9980	9980	9980	0
520	20240221	113700	51401810	9980	9980	9980	9980	0
521	20240221	113600	51401810	9980	9980	9980	9980	0
522	20240221	113500	51401810	9980	9980	9980	9980	0
523	20240221	113400	51401810	9980	9980	9980	9980	0
524	20240221	113300	51401810	9980	9980	9980	9980	0
525	20240221	113200	51401810	9980	9980	9980	9980	0
526	20240221	113100	51401810	9980	9980	9980	9980	4
527	20240221	113000	51361890	9980	9980	9980	9980	1
528	20240221	112900	51351910	10480	10480	10480	10480	0
529	20240221	112800	51351910	10480	10480	10480	10480	0
530	20240221	112700	51351910	10480	10480	10480	10480	0
531	20240221	112600	51351910	10480	10480	10480	10480	0
532	20240221	112500	51351910	10480	10480	10480	10480	0
533	20240221	112400	51351910	10480	10480	10480	10480	0
534	20240221	112300	51351910	10480	10480	10480	10480	0
535	20240221	112200	51351910	10480	10480	10480	10480	0
536	20240221	112100	51351910	10480	10480	10480	10480	0
537	20240221	112000	51351910	10480	10480	10480	10480	0
538	20240221	111900	51351910	10480	10480	10480	10480	0
539	20240221	111800	51351910	10480	10480	10480	10480	0
540	20240221	111700	51351910	10480	10480	10480	10480	0
541	20240221	111600	51351910	10480	10480	10480	10480	0
542	20240221	111500	51351910	10480	10480	10480	10480	0
543	20240221	111400	51351910	10480	10480	10480	10480	0
544	20240221	111300	51351910	10480	10480	10480	10480	0
545	20240221	111200	51351910	10480	10480	10480	10480	0
546	20240221	111100	51351910	10480	10480	10480	10480	0
547	20240221	111000	51351910	10480	10480	10480	10480	0
548	20240221	110900	51351910	10480	10480	10480	10480	0
549	20240221	110800	51351910	10480	10480	10480	10480	0
550	20240221	110700	51351910	10480	10480	10480	10480	0
551	20240221	110600	51351910	10480	10480	10480	10480	0
552	20240221	110500	51351910	10480	10480	10480	10480	0
553	20240221	110400	51351910	10480	10480	10480	10480	0
554	20240221	110300	51351910	10480	10480	10480	10480	0
555	20240221	110200	51351910	10480	10480	10480	10480	0
556	20240221	110100	51351910	10480	10480	10480	10480	0
557	20240221	110000	51351910	10480	10480	10480	10480	0
558	20240221	105900	51351910	10480	10480	10480	10480	0
559	20240221	105800	51351910	10480	10480	10480	10480	0
560	20240221	105700	51351910	10480	10480	10480	10480	0
561	20240221	105600	51351910	10480	10480	10480	10480	0
562	20240221	105500	51351910	10480	10480	10480	10480	0
563	20240221	105400	51351910	10480	10480	10480	10480	0
564	20240221	105300	51351910	10480	10480	10480	10480	0
565	20240221	105200	51351910	10480	10480	10480	10480	0
566	20240221	105100	51351910	10480	10480	10480	10480	0
567	20240221	105000	51351910	10480	10480	10480	10480	0
568	20240221	104900	51351910	10480	10480	10480	10480	0
569	20240221	104800	51351910	10480	10480	10480	10480	0
570	20240221	104700	51351910	10480	9800	10480	9800	20
571	20240221	104600	51153350	9800	9800	9800	9800	0
572	20240221	104500	51153350	9800	9800	9800	9800	0
573	20240221	104400	51153350	9800	9490	9800	9490	160
574	20240221	104300	49632500	9250	9250	9250	9250	0
575	20240221	104200	49632500	9250	9250	9250	9250	1
576	20240221	104100	49623250	9490	9490	9490	9490	0
577	20240221	104000	49623250	9490	9490	9490	9490	1
578	20240221	103900	49613760	9250	9310	9310	9250	63
579	20240221	103800	49030800	9500	9390	9500	9390	300
580	20240221	103700	46209400	9400	9400	9400	9400	0
581	20240221	103600	46209400	9400	9400	9400	9400	0
582	20240221	103500	46209400	9400	9400	9400	9400	0
583	20240221	103400	46209400	9400	9400	9400	9400	0
584	20240221	103300	46209400	9400	9400	9400	9400	0
585	20240221	103200	46209400	9400	9400	9400	9400	0
586	20240221	103100	46209400	9400	9400	9400	9400	0
587	20240221	103000	46209400	9400	9400	9400	9400	0
588	20240221	102900	46209400	9400	9400	9400	9400	0
589	20240221	102800	46209400	9400	9400	9400	9400	0
590	20240221	102700	46209400	9400	9400	9400	9400	0
591	20240221	102600	46209400	9400	9400	9400	9400	0
592	20240221	102500	46209400	9400	9400	9400	9400	0
593	20240221	102400	46209400	9400	9400	9400	9400	0
594	20240221	102300	46209400	9400	9400	9400	9400	0
595	20240221	102200	46209400	9400	9400	9400	9400	0
596	20240221	102100	46209400	9400	9400	9400	9400	0
597	20240221	102000	46209400	9400	9400	9400	9400	1
598	20240221	101900	46200000	9240	9240	9240	9240	0
599	20240221	101800	46200000	9240	9240	9240	9240	0
600	20240221	101700	46200000	9240	9240	9240	9240	0
601	20240221	101600	46200000	9240	9240	9240	9240	0
602	20240221	101500	46200000	9240	9240	9240	9240	0
603	20240221	101400	46200000	9240	9240	9240	9240	0
604	20240221	101300	46200000	9240	9240	9240	9240	0
605	20240221	101200	46200000	9240	9240	9240	9240	0
606	20240221	101100	46200000	9240	9240	9240	9240	0
607	20240221	101000	46200000	9240	9240	9240	9240	0
608	20240221	100900	46200000	9240	9240	9240	9240	0
609	20240221	100800	46200000	9240	9240	9240	9240	0
610	20240221	100700	46200000	9240	9240	9240	9240	0
611	20240221	100600	46200000	9240	9240	9240	9240	0
612	20240221	100500	46200000	9240	9240	9240	9240	0
613	20240221	100400	46200000	9240	9240	9240	9240	752
614	20240221	100300	39251520	9240	9240	9240	9240	2000
615	20240221	100200	20771520	9240	9240	9240	9240	0
616	20240221	100100	20771520	9240	9240	9240	9240	0
617	20240221	100000	20771520	9240	9240	9240	9240	0
618	20240221	095900	20771520	9240	9240	9240	9240	0
619	20240221	095800	20771520	9240	9240	9240	9240	0
620	20240221	095700	20771520	9240	9240	9240	9240	0
621	20240221	095600	20771520	9240	9240	9240	9240	0
622	20240221	095500	20771520	9240	9240	9240	9240	0
623	20240221	095400	20771520	9240	9240	9240	9240	0
624	20240221	095300	20771520	9240	9240	9240	9240	0
625	20240221	095200	20771520	9240	9240	9240	9240	0
626	20240221	095100	20771520	9240	9240	9240	9240	0
627	20240221	095000	20771520	9240	9240	9240	9240	0
628	20240221	094900	20771520	9240	9240	9240	9240	0
629	20240221	094800	20771520	9240	9240	9240	9240	0
630	20240221	094700	20771520	9240	9240	9240	9240	0
631	20240221	094600	20771520	9240	9240	9240	9240	0
632	20240221	094500	20771520	9240	9240	9240	9240	0
633	20240221	094400	20771520	9240	9240	9240	9240	0
634	20240221	094300	20771520	9240	9240	9240	9240	0
635	20240221	094200	20771520	9240	9240	9240	9240	0
636	20240221	094100	20771520	9240	9240	9240	9240	0
637	20240221	094000	20771520	9240	9240	9240	9240	2000
638	20240221	093900	2291520	9240	9240	9240	9240	0
639	20240221	093800	2291520	9240	9240	9240	9240	0
640	20240221	093700	2291520	9240	9240	9240	9240	0
641	20240221	093600	2291520	9240	9240	9240	9240	0
642	20240221	093500	2291520	9240	9240	9240	9240	0
643	20240221	093400	2291520	9240	9240	9240	9240	0
644	20240221	093300	2291520	9240	9240	9240	9240	0
645	20240221	093200	2291520	9240	9240	9240	9240	0
646	20240221	093100	2291520	9240	9240	9240	9240	248
647	20240221	093000	0	9240	9240	9240	9240	0
648	20240221	092900	0	9240	9240	9240	9240	0
649	20240221	092800	0	9240	9240	9240	9240	0
650	20240221	092700	0	9240	9240	9240	9240	0
651	20240221	092600	0	9240	9240	9240	9240	0
652	20240221	092500	0	9240	9240	9240	9240	0
653	20240221	092400	0	9240	9240	9240	9240	0
654	20240221	092300	0	9240	9240	9240	9240	0
655	20240221	092200	0	9240	9240	9240	9240	0
656	20240221	092100	0	9240	9240	9240	9240	0
657	20240221	092000	0	9240	9240	9240	9240	0
658	20240221	091900	0	9240	9240	9240	9240	0
659	20240221	091800	0	9240	9240	9240	9240	0
660	20240221	091700	0	9240	9240	9240	9240	0
661	20240221	091600	0	9240	9240	9240	9240	0
662	20240221	091500	0	9240	9240	9240	9240	0
663	20240221	091400	0	9240	9240	9240	9240	0
664	20240221	091300	0	9240	9240	9240	9240	0
665	20240221	091200	0	9240	9240	9240	9240	0
666	20240221	091100	0	9240	9240	9240	9240	0
667	20240221	091000	0	9240	9240	9240	9240	0
668	20240221	090900	0	9240	9240	9240	9240	0
669	20240221	090800	0	9240	9240	9240	9240	0
670	20240221	090700	0	9240	9240	9240	9240	0
671	20240221	090600	0	9240	9240	9240	9240	0
672	20240221	090500	0	9240	9240	9240	9240	0
673	20240221	090400	0	9240	9240	9240	9240	0
674	20240221	090300	0	9240	9240	9240	9240	0
675	20240221	090200	0	9240	9240	9240	9240	0
676	20240221	090100	0	9240	9240	9240	9240	0
677	20240221	090000	0	9240	9240	9240	9240	0