KissMeData/439250/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	212800	79904750	9870	9870	9870	9870	10
3	20240223	212700	79904750	9870	9870	9870	9870	0
4	20240223	212600	79904750	9870	9870	9870	9870	0
5	20240223	212500	79904750	9870	9870	9870	9870	0
6	20240223	212400	79904750	9870	9870	9870	9870	0
7	20240223	212300	79904750	9870	9870	9870	9870	0
8	20240223	212200	79904750	9870	9870	9870	9870	0
9	20240223	212100	79904750	9870	9870	9870	9870	0
10	20240223	212000	79904750	9870	9870	9870	9870	0
11	20240223	211900	79904750	9870	9870	9870	9870	0
12	20240223	211800	79904750	9870	9870	9870	9870	0
13	20240223	211700	79904750	9870	9870	9870	9870	0
14	20240223	211600	79904750	9870	9870	9870	9870	0
15	20240223	211500	79904750	9870	9870	9870	9870	0
16	20240223	211400	79904750	9870	9870	9870	9870	0
17	20240223	211300	79904750	9870	9870	9870	9870	0
18	20240223	211200	79904750	9870	9870	9870	9870	0
19	20240223	211100	79904750	9870	9870	9870	9870	0
20	20240223	211000	79904750	9870	9870	9870	9870	0
21	20240223	210900	79904750	9870	9870	9870	9870	0
22	20240223	210800	79904750	9870	9870	9870	9870	0
23	20240223	210700	79904750	9870	9870	9870	9870	0
24	20240223	210600	79904750	9870	9870	9870	9870	0
25	20240223	210500	79904750	9870	9870	9870	9870	0
26	20240223	210400	79904750	9870	9870	9870	9870	0
27	20240223	210300	79904750	9870	9870	9870	9870	0
28	20240223	210200	79904750	9870	9870	9870	9870	0
29	20240223	210100	79904750	9870	9870	9870	9870	0
30	20240223	210000	79904750	9870	9870	9870	9870	0
31	20240223	205900	79904750	9870	9870	9870	9870	0
32	20240223	205800	79904750	9870	9870	9870	9870	10
33	20240223	205700	79904750	9870	9870	9870	9870	0
34	20240223	205600	79904750	9870	9870	9870	9870	0
35	20240223	205500	79904750	9870	9870	9870	9870	0
36	20240223	205400	79904750	9870	9870	9870	9870	0
37	20240223	205300	79904750	9870	9870	9870	9870	0
38	20240223	205200	79904750	9870	9870	9870	9870	0
39	20240223	205100	79904750	9870	9870	9870	9870	0
40	20240223	205000	79904750	9870	9870	9870	9870	0
41	20240223	204900	79904750	9870	9870	9870	9870	0
42	20240223	204800	79904750	9870	9870	9870	9870	0
43	20240223	204700	79904750	9870	9870	9870	9870	0
44	20240223	204600	79904750	9870	9870	9870	9870	0
45	20240223	204500	79904750	9870	9870	9870	9870	0
46	20240223	204400	79904750	9870	9870	9870	9870	0
47	20240223	204300	79904750	9870	9870	9870	9870	0
48	20240223	204200	79904750	9870	9870	9870	9870	0
49	20240223	204100	79904750	9870	9870	9870	9870	0
50	20240223	204000	79904750	9870	9870	9870	9870	0
51	20240223	203900	79904750	9870	9870	9870	9870	0
52	20240223	203800	79904750	9870	9870	9870	9870	0
53	20240223	203700	79904750	9870	9870	9870	9870	0
54	20240223	203600	79904750	9870	9870	9870	9870	0
55	20240223	203500	79904750	9870	9870	9870	9870	0
56	20240223	203400	79904750	9870	9870	9870	9870	0
57	20240223	203300	79904750	9870	9870	9870	9870	0
58	20240223	203200	79904750	9870	9870	9870	9870	0
59	20240223	203100	79904750	9870	9870	9870	9870	0
60	20240223	203000	79904750	9870	9870	9870	9870	0
61	20240223	202900	79904750	9870	9870	9870	9870	0
62	20240223	202800	79904750	9870	9870	9870	9870	10
63	20240223	202700	79904750	9870	9870	9870	9870	0
64	20240223	202600	79904750	9870	9870	9870	9870	0
65	20240223	202500	79904750	9870	9870	9870	9870	0
66	20240223	202400	79904750	9870	9870	9870	9870	0
67	20240223	202300	79904750	9870	9870	9870	9870	0
68	20240223	202200	79904750	9870	9870	9870	9870	0
69	20240223	202100	79904750	9870	9870	9870	9870	0
70	20240223	202000	79904750	9870	9870	9870	9870	0
71	20240223	201900	79904750	9870	9870	9870	9870	0
72	20240223	201800	79904750	9870	9870	9870	9870	0
73	20240223	201700	79904750	9870	9870	9870	9870	0
74	20240223	201600	79904750	9870	9870	9870	9870	0
75	20240223	201500	79904750	9870	9870	9870	9870	0
76	20240223	201400	79904750	9870	9870	9870	9870	0
77	20240223	201300	79904750	9870	9870	9870	9870	0
78	20240223	201200	79904750	9870	9870	9870	9870	0
79	20240223	201100	79904750	9870	9870	9870	9870	0
80	20240223	201000	79904750	9870	9870	9870	9870	0
81	20240223	200900	79904750	9870	9870	9870	9870	0
82	20240223	200800	79904750	9870	9870	9870	9870	0
83	20240223	200700	79904750	9870	9870	9870	9870	0
84	20240223	200600	79904750	9870	9870	9870	9870	0
85	20240223	200500	79904750	9870	9870	9870	9870	0
86	20240223	200400	79904750	9870	9870	9870	9870	0
87	20240223	200300	79904750	9870	9870	9870	9870	0
88	20240223	200200	79904750	9870	9870	9870	9870	0
89	20240223	200100	79904750	9870	9870	9870	9870	0
90	20240223	200000	79904750	9870	9870	9870	9870	0
91	20240223	195900	79904750	9870	9870	9870	9870	0
92	20240223	195800	79904750	9870	9870	9870	9870	10
93	20240223	195700	79904750	9870	9870	9870	9870	0
94	20240223	195600	79904750	9870	9870	9870	9870	0
95	20240223	195500	79904750	9870	9870	9870	9870	0
96	20240223	195400	79904750	9870	9870	9870	9870	0
97	20240223	195300	79904750	9870	9870	9870	9870	0
98	20240223	195200	79904750	9870	9870	9870	9870	0
99	20240223	195100	79904750	9870	9870	9870	9870	0
100	20240223	195000	79904750	9870	9870	9870	9870	0
101	20240223	194900	79904750	9870	9870	9870	9870	0
102	20240223	194800	79904750	9870	9870	9870	9870	0
103	20240223	194700	79904750	9870	9870	9870	9870	0
104	20240223	194600	79904750	9870	9870	9870	9870	0
105	20240223	194500	79904750	9870	9870	9870	9870	0
106	20240223	194400	79904750	9870	9870	9870	9870	0
107	20240223	194300	79904750	9870	9870	9870	9870	0
108	20240223	194200	79904750	9870	9870	9870	9870	0
109	20240223	194100	79904750	9870	9870	9870	9870	0
110	20240223	194000	79904750	9870	9870	9870	9870	0
111	20240223	193900	79904750	9870	9870	9870	9870	0
112	20240223	193800	79904750	9870	9870	9870	9870	0
113	20240223	193700	79904750	9870	9870	9870	9870	0
114	20240223	193600	79904750	9870	9870	9870	9870	0
115	20240223	193500	79904750	9870	9870	9870	9870	0
116	20240223	193400	79904750	9870	9870	9870	9870	0
117	20240223	193300	79904750	9870	9870	9870	9870	0
118	20240223	193200	79904750	9870	9870	9870	9870	0
119	20240223	193100	79904750	9870	9870	9870	9870	0
120	20240223	193000	79904750	9870	9870	9870	9870	0
121	20240223	192900	79904750	9870	9870	9870	9870	0
122	20240223	192800	79904750	9870	9870	9870	9870	10
123	20240223	192700	79904750	9870	9870	9870	9870	0
124	20240223	192600	79904750	9870	9870	9870	9870	0
125	20240223	192500	79904750	9870	9870	9870	9870	0
126	20240223	192400	79904750	9870	9870	9870	9870	0
127	20240223	192300	79904750	9870	9870	9870	9870	0
128	20240223	192200	79904750	9870	9870	9870	9870	0
129	20240223	192100	79904750	9870	9870	9870	9870	0
130	20240223	192000	79904750	9870	9870	9870	9870	0
131	20240223	191900	79904750	9870	9870	9870	9870	0
132	20240223	191800	79904750	9870	9870	9870	9870	0
133	20240223	191700	79904750	9870	9870	9870	9870	0
134	20240223	191600	79904750	9870	9870	9870	9870	0
135	20240223	191500	79904750	9870	9870	9870	9870	0
136	20240223	191400	79904750	9870	9870	9870	9870	0
137	20240223	191300	79904750	9870	9870	9870	9870	0
138	20240223	191200	79904750	9870	9870	9870	9870	0
139	20240223	191100	79904750	9870	9870	9870	9870	0
140	20240223	191000	79904750	9870	9870	9870	9870	0
141	20240223	190900	79904750	9870	9870	9870	9870	0
142	20240223	190800	79904750	9870	9870	9870	9870	0
143	20240223	190700	79904750	9870	9870	9870	9870	0
144	20240223	190600	79904750	9870	9870	9870	9870	0
145	20240223	190500	79904750	9870	9870	9870	9870	0
146	20240223	190400	79904750	9870	9870	9870	9870	0
147	20240223	190300	79904750	9870	9870	9870	9870	0
148	20240223	190200	79904750	9870	9870	9870	9870	0
149	20240223	190100	79904750	9870	9870	9870	9870	0
150	20240223	190000	79904750	9870	9870	9870	9870	0
151	20240223	185900	79904750	9870	9870	9870	9870	0
152	20240223	185800	79904750	9870	9870	9870	9870	10
153	20240223	185700	79904750	9870	9870	9870	9870	0
154	20240223	185600	79904750	9870	9870	9870	9870	0
155	20240223	185500	79904750	9870	9870	9870	9870	0
156	20240223	185400	79904750	9870	9870	9870	9870	0
157	20240223	185300	79904750	9870	9870	9870	9870	0
158	20240223	185200	79904750	9870	9870	9870	9870	0
159	20240223	185100	79904750	9870	9870	9870	9870	0
160	20240223	185000	79904750	9870	9870	9870	9870	0
161	20240223	184900	79904750	9870	9870	9870	9870	0
162	20240223	184800	79904750	9870	9870	9870	9870	0
163	20240223	184700	79904750	9870	9870	9870	9870	0
164	20240223	184600	79904750	9870	9870	9870	9870	0
165	20240223	184500	79904750	9870	9870	9870	9870	0
166	20240223	184400	79904750	9870	9870	9870	9870	0
167	20240223	184300	79904750	9870	9870	9870	9870	0
168	20240223	184200	79904750	9870	9870	9870	9870	0
169	20240223	184100	79904750	9870	9870	9870	9870	0
170	20240223	184000	79904750	9870	9870	9870	9870	0
171	20240223	183900	79904750	9870	9870	9870	9870	0
172	20240223	183800	79904750	9870	9870	9870	9870	0
173	20240223	183700	79904750	9870	9870	9870	9870	0
174	20240223	183600	79904750	9870	9870	9870	9870	0
175	20240223	183500	79904750	9870	9870	9870	9870	0
176	20240223	183400	79904750	9870	9870	9870	9870	0
177	20240223	183300	79904750	9870	9870	9870	9870	0
178	20240223	183200	79904750	9870	9870	9870	9870	0
179	20240223	183100	79904750	9870	9870	9870	9870	0
180	20240223	183000	79904750	9870	9870	9870	9870	0
181	20240223	182900	79904750	9870	9870	9870	9870	0
182	20240223	182800	79904750	9870	9870	9870	9870	10
183	20240223	182700	79904750	9870	9870	9870	9870	0
184	20240223	182600	79904750	9870	9870	9870	9870	0
185	20240223	182500	79904750	9870	9870	9870	9870	0
186	20240223	182400	79904750	9870	9870	9870	9870	0
187	20240223	182300	79904750	9870	9870	9870	9870	0
188	20240223	182200	79904750	9870	9870	9870	9870	0
189	20240223	182100	79904750	9870	9870	9870	9870	0
190	20240223	182000	79904750	9870	9870	9870	9870	0
191	20240223	181900	79904750	9870	9870	9870	9870	0
192	20240223	181800	79904750	9870	9870	9870	9870	0
193	20240223	181700	79904750	9870	9870	9870	9870	0
194	20240223	181600	79904750	9870	9870	9870	9870	0
195	20240223	181500	79904750	9870	9870	9870	9870	0
196	20240223	181400	79904750	9870	9870	9870	9870	0
197	20240223	181300	79904750	9870	9870	9870	9870	0
198	20240223	181200	79904750	9870	9870	9870	9870	0
199	20240223	181100	79904750	9870	9870	9870	9870	0
200	20240223	181000	79904750	9870	9870	9870	9870	0
201	20240223	180900	79904750	9870	9870	9870	9870	0
202	20240223	180800	79904750	9870	9870	9870	9870	0
203	20240223	180700	79904750	9870	9870	9870	9870	0
204	20240223	180600	79904750	9870	9870	9870	9870	0
205	20240223	180500	79904750	9870	9870	9870	9870	0
206	20240223	180400	79904750	9870	9870	9870	9870	0
207	20240223	180300	79904750	9870	9870	9870	9870	0
208	20240223	180200	79904750	9870	9870	9870	9870	0
209	20240223	180100	79904750	9870	9870	9870	9870	0
210	20240223	180000	79904750	9870	9870	9870	9870	0
211	20240223	175900	79904750	9870	9870	9870	9870	0
212	20240223	175800	79904750	9870	9870	9870	9870	10
213	20240223	175700	79904750	9870	9870	9870	9870	0
214	20240223	175600	79904750	9870	9870	9870	9870	0
215	20240223	175500	79904750	9870	9870	9870	9870	0
216	20240223	175400	79904750	9870	9870	9870	9870	0
217	20240223	175300	79904750	9870	9870	9870	9870	0
218	20240223	175200	79904750	9870	9870	9870	9870	0
219	20240223	175100	79904750	9870	9870	9870	9870	0
220	20240223	175000	79904750	9870	9870	9870	9870	0
221	20240223	174900	79904750	9870	9870	9870	9870	0
222	20240223	174800	79904750	9870	9870	9870	9870	0
223	20240223	174700	79904750	9870	9870	9870	9870	0
224	20240223	174600	79904750	9870	9870	9870	9870	0
225	20240223	174500	79904750	9870	9870	9870	9870	0
226	20240223	174400	79904750	9870	9870	9870	9870	0
227	20240223	174300	79904750	9870	9870	9870	9870	0
228	20240223	174200	79904750	9870	9870	9870	9870	0
229	20240223	174100	79904750	9870	9870	9870	9870	0
230	20240223	174000	79904750	9870	9870	9870	9870	0
231	20240223	173900	79904750	9870	9870	9870	9870	0
232	20240223	173800	79904750	9870	9870	9870	9870	0
233	20240223	173700	79904750	9870	9870	9870	9870	0
234	20240223	173600	79904750	9870	9870	9870	9870	0
235	20240223	173500	79904750	9870	9870	9870	9870	0
236	20240223	173400	79904750	9870	9870	9870	9870	0
237	20240223	173300	79904750	9870	9870	9870	9870	0
238	20240223	173200	79904750	9870	9870	9870	9870	0
239	20240223	173100	79904750	9870	9870	9870	9870	0
240	20240223	173000	79904750	9870	9870	9870	9870	0
241	20240223	172900	79904750	9870	9870	9870	9870	0
242	20240223	172800	79904750	9870	9870	9870	9870	10
243	20240223	172700	79904750	9870	9870	9870	9870	0
244	20240223	172600	79904750	9870	9870	9870	9870	0
245	20240223	172500	79904750	9870	9870	9870	9870	0
246	20240223	172400	79904750	9870	9870	9870	9870	0
247	20240223	172300	79904750	9870	9870	9870	9870	0
248	20240223	172200	79904750	9870	9870	9870	9870	0
249	20240223	172100	79904750	9870	9870	9870	9870	0
250	20240223	172000	79904750	9870	9870	9870	9870	0
251	20240223	171900	79904750	9870	9870	9870	9870	0
252	20240223	171800	79904750	9870	9870	9870	9870	0
253	20240223	171700	79904750	9870	9870	9870	9870	0
254	20240223	171600	79904750	9870	9870	9870	9870	0
255	20240223	171500	79904750	9870	9870	9870	9870	0
256	20240223	171400	79904750	9870	9870	9870	9870	0
257	20240223	171300	79904750	9870	9870	9870	9870	0
258	20240223	171200	79904750	9870	9870	9870	9870	0
259	20240223	171100	79904750	9870	9870	9870	9870	0
260	20240223	171000	79904750	9870	9870	9870	9870	0
261	20240223	170900	79904750	9870	9870	9870	9870	0
262	20240223	170800	79904750	9870	9870	9870	9870	0
263	20240223	170700	79904750	9870	9870	9870	9870	0
264	20240223	170600	79904750	9870	9870	9870	9870	0
265	20240223	170500	79904750	9870	9870	9870	9870	0
266	20240223	170400	79904750	9870	9870	9870	9870	0
267	20240223	170300	79904750	9870	9870	9870	9870	0
268	20240223	170200	79904750	9870	9870	9870	9870	0
269	20240223	170100	79904750	9870	9870	9870	9870	0
270	20240223	170000	79904750	9870	9870	9870	9870	0
271	20240223	165900	79904750	9870	9870	9870	9870	0
272	20240223	165800	79904750	9870	9870	9870	9870	10
273	20240223	165700	79904750	9870	9870	9870	9870	0
274	20240223	165600	79904750	9870	9870	9870	9870	0
275	20240223	165500	79904750	9870	9870	9870	9870	0
276	20240223	165400	79904750	9870	9870	9870	9870	0
277	20240223	165300	79904750	9870	9870	9870	9870	0
278	20240223	165200	79904750	9870	9870	9870	9870	0
279	20240223	165100	79904750	9870	9870	9870	9870	0
280	20240223	165000	79904750	9870	9870	9870	9870	0
281	20240223	164900	79904750	9870	9870	9870	9870	0
282	20240223	164800	79904750	9870	9870	9870	9870	0
283	20240223	164700	79904750	9870	9870	9870	9870	0
284	20240223	164600	79904750	9870	9870	9870	9870	0
285	20240223	164500	79904750	9870	9870	9870	9870	0
286	20240223	164400	79904750	9870	9870	9870	9870	0
287	20240223	164300	79904750	9870	9870	9870	9870	0
288	20240223	164200	79904750	9870	9870	9870	9870	0
289	20240223	164100	79904750	9870	9870	9870	9870	0
290	20240223	164000	79904750	9870	9870	9870	9870	0
291	20240223	163900	79904750	9870	9870	9870	9870	0
292	20240223	163800	79904750	9870	9870	9870	9870	0
293	20240223	163700	79904750	9870	9870	9870	9870	0
294	20240223	163600	79904750	9870	9870	9870	9870	0
295	20240223	163500	79904750	9870	9870	9870	9870	0
296	20240223	163400	79904750	9870	9870	9870	9870	0
297	20240223	163300	79904750	9870	9870	9870	9870	0
298	20240223	163200	79904750	9870	9870	9870	9870	0
299	20240223	163100	79904750	9870	9870	9870	9870	0
300	20240223	163000	79904750	9870	9870	9870	9870	0
301	20240223	162900	79904750	9870	9870	9870	9870	0
302	20240223	162800	79904750	9870	9870	9870	9870	10
303	20240223	162700	79904750	9870	9870	9870	9870	0
304	20240223	162600	79904750	9870	9870	9870	9870	0
305	20240223	162500	79904750	9870	9870	9870	9870	0
306	20240223	162400	79904750	9870	9870	9870	9870	0
307	20240223	162300	79904750	9870	9870	9870	9870	0
308	20240223	162200	79904750	9870	9870	9870	9870	0
309	20240223	162100	79904750	9870	9870	9870	9870	0
310	20240223	162000	79904750	9870	9870	9870	9870	0
311	20240223	161900	79904750	9870	9870	9870	9870	0
312	20240223	161800	79904750	9870	9870	9870	9870	0
313	20240223	161700	79904750	9870	9870	9870	9870	0
314	20240223	161600	79904750	9870	9870	9870	9870	0
315	20240223	161500	79904750	9870	9870	9870	9870	0
316	20240223	161400	79904750	9870	9870	9870	9870	0
317	20240223	161300	79904750	9870	9870	9870	9870	0
318	20240223	161200	79904750	9870	9870	9870	9870	0
319	20240223	161100	79904750	9870	9870	9870	9870	0
320	20240223	161000	79904750	9870	9870	9870	9870	0
321	20240223	160900	79904750	9870	9870	9870	9870	0
322	20240223	160800	79904750	9870	9870	9870	9870	0
323	20240223	160700	79904750	9870	9870	9870	9870	0
324	20240223	160600	79904750	9870	9870	9870	9870	0
325	20240223	160500	79904750	9870	9870	9870	9870	0
326	20240223	160400	79904750	9870	9870	9870	9870	0
327	20240223	160300	79904750	9870	9870	9870	9870	0
328	20240223	160200	79904750	9870	9870	9870	9870	0
329	20240223	160100	79904750	9870	9870	9870	9870	0
330	20240223	160000	79904750	9870	9870	9870	9870	0
331	20240223	155900	79904750	9870	9870	9870	9870	0
332	20240223	155800	79904750	9870	9870	9870	9870	10
333	20240223	155700	79904750	9870	9870	9870	9870	0
334	20240223	155600	79904750	9870	9870	9870	9870	0
335	20240223	155500	79904750	9870	9870	9870	9870	0
336	20240223	155400	79904750	9870	9870	9870	9870	0
337	20240223	155300	79904750	9870	9870	9870	9870	0
338	20240223	155200	79904750	9870	9870	9870	9870	0
339	20240223	155100	79904750	9870	9870	9870	9870	0
340	20240223	155000	79904750	9870	9870	9870	9870	0
341	20240223	154900	79904750	9870	9870	9870	9870	0
342	20240223	154800	79904750	9870	9870	9870	9870	0
343	20240223	154700	79904750	9870	9870	9870	9870	0
344	20240223	154600	79904750	9870	9870	9870	9870	0
345	20240223	154500	79904750	9870	9870	9870	9870	0
346	20240223	154400	79904750	9870	9870	9870	9870	0
347	20240223	154300	79904750	9870	9870	9870	9870	0
348	20240223	154200	79904750	9870	9870	9870	9870	0
349	20240223	154100	79904750	9870	9870	9870	9870	0
350	20240223	154000	79904750	9870	9870	9870	9870	0
351	20240223	153900	79904750	9870	9870	9870	9870	0
352	20240223	153800	79904750	9870	9870	9870	9870	0
353	20240223	153700	79904750	9870	9870	9870	9870	0
354	20240223	153600	79904750	9870	9870	9870	9870	0
355	20240223	153500	79904750	9870	9870	9870	9870	0
356	20240223	153400	79904750	9870	9870	9870	9870	0
357	20240223	153300	79904750	9870	9870	9870	9870	0
358	20240223	153200	79904750	9870	9870	9870	9870	0
359	20240223	153100	79904750	9870	9870	9870	9870	0
360	20240223	153000	79904750	9870	9870	9870	9870	10
361	20240223	152900	79806050	9870	9870	9870	9870	0
362	20240223	152800	79806050	9870	9870	9870	9870	0
363	20240223	152700	79806050	9870	9870	9870	9870	0
364	20240223	152600	79806050	9870	9870	9870	9870	0
365	20240223	152500	79806050	9870	9870	9870	9870	0
366	20240223	152400	79806050	9870	9870	9870	9870	0
367	20240223	152300	79806050	9870	9870	9870	9870	0
368	20240223	152200	79806050	9870	9870	9870	9870	0
369	20240223	152100	79806050	9870	9870	9870	9870	0
370	20240223	152000	79806050	9870	9870	9870	9870	0
371	20240223	151900	79806050	9870	9870	9870	9870	0
372	20240223	151800	79806050	9870	9870	9870	9870	0
373	20240223	151700	79806050	9870	9870	9870	9870	0
374	20240223	151600	79806050	9870	9870	9870	9870	100
375	20240223	151500	78819050	9880	9880	9880	9880	0
376	20240223	151400	78819050	9880	9880	9880	9880	0
377	20240223	151300	78819050	9880	9880	9880	9880	0
378	20240223	151200	78819050	9880	9880	9880	9880	40
379	20240223	151100	78423850	9870	9870	9870	9870	0
380	20240223	151000	78423850	9870	9870	9870	9870	0
381	20240223	150900	78423850	9870	9870	9870	9870	4
382	20240223	150800	78384370	9870	9870	9870	9870	0
383	20240223	150700	78384370	9870	9870	9870	9870	0
384	20240223	150600	78384370	9870	9870	9870	9870	0
385	20240223	150500	78384370	9870	9870	9870	9870	0
386	20240223	150400	78384370	9870	9870	9870	9870	0
387	20240223	150300	78384370	9870	9870	9870	9870	0
388	20240223	150200	78384370	9870	9870	9870	9870	0
389	20240223	150100	78384370	9870	9870	9870	9870	0
390	20240223	150000	78384370	9870	9870	9870	9870	0
391	20240223	145900	78384370	9870	9870	9870	9870	1520
392	20240223	145800	63381970	9870	9870	9870	9870	2085
393	20240223	145700	42803020	9870	9870	9870	9870	0
394	20240223	145600	42803020	9870	9870	9870	9870	0
395	20240223	145500	42803020	9870	9870	9870	9870	0
396	20240223	145400	42803020	9870	9870	9870	9870	0
397	20240223	145300	42803020	9870	9870	9870	9870	0
398	20240223	145200	42803020	9870	9870	9870	9870	0
399	20240223	145100	42803020	9870	9870	9870	9870	0
400	20240223	145000	42803020	9870	9870	9870	9870	4
401	20240223	144900	42763540	9870	9870	9870	9870	0
402	20240223	144800	42763540	9870	9870	9870	9870	0
403	20240223	144700	42763540	9870	9870	9870	9870	0
404	20240223	144600	42763540	9870	9870	9870	9870	0
405	20240223	144500	42763540	9870	9870	9870	9870	0
406	20240223	144400	42763540	9870	9870	9870	9870	0
407	20240223	144300	42763540	9870	9870	9870	9870	0
408	20240223	144200	42763540	9870	9870	9870	9870	0
409	20240223	144100	42763540	9870	9870	9870	9870	0
410	20240223	144000	42763540	9870	9870	9870	9870	0
411	20240223	143900	42763540	9870	9870	9870	9870	0
412	20240223	143800	42763540	9870	9870	9870	9870	703
413	20240223	143700	35824930	9870	9870	9870	9870	0
414	20240223	143600	35824930	9870	9870	9870	9870	0
415	20240223	143500	35824930	9870	9870	9870	9870	0
416	20240223	143400	35824930	9870	9870	9870	9870	0
417	20240223	143300	35824930	9870	9870	9870	9870	0
418	20240223	143200	35824930	9870	9870	9870	9870	0
419	20240223	143100	35824930	9870	9870	9870	9870	0
420	20240223	143000	35824930	9870	9870	9870	9870	0
421	20240223	142900	35824930	9870	9870	9870	9870	0
422	20240223	142800	35824930	9870	9870	9870	9870	0
423	20240223	142700	35824930	9870	9870	9870	9870	0
424	20240223	142600	35824930	9870	9870	9870	9870	0
425	20240223	142500	35824930	9870	9870	9870	9870	0
426	20240223	142400	35824930	9870	9870	9870	9870	0
427	20240223	142300	35824930	9870	9870	9870	9870	0
428	20240223	142200	35824930	9870	9870	9870	9870	0
429	20240223	142100	35824930	9870	9870	9870	9870	0
430	20240223	142000	35824930	9870	9870	9870	9870	0
431	20240223	141900	35824930	9870	9870	9870	9870	0
432	20240223	141800	35824930	9870	9870	9870	9870	0
433	20240223	141700	35824930	9870	9870	9870	9870	0
434	20240223	141600	35824930	9870	9870	9870	9870	0
435	20240223	141500	35824930	9870	9870	9870	9870	0
436	20240223	141400	35824930	9870	9870	9870	9870	0
437	20240223	141300	35824930	9870	9870	9870	9870	0
438	20240223	141200	35824930	9870	9870	9870	9870	0
439	20240223	141100	35824930	9870	9870	9870	9870	0
440	20240223	141000	35824930	9870	9870	9870	9870	0
441	20240223	140900	35824930	9870	9870	9870	9870	0
442	20240223	140800	35824930	9870	9870	9870	9870	0
443	20240223	140700	35824930	9870	9870	9870	9870	0
444	20240223	140600	35824930	9870	9870	9870	9870	0
445	20240223	140500	35824930	9870	9870	9870	9870	0
446	20240223	140400	35824930	9870	9870	9870	9870	0
447	20240223	140300	35824930	9870	9870	9870	9870	0
448	20240223	140200	35824930	9870	9870	9870	9870	0
449	20240223	140100	35824930	9870	9870	9870	9870	0
450	20240223	140000	35824930	9870	9870	9870	9870	0
451	20240223	135900	35824930	9870	9870	9870	9870	0
452	20240223	135800	35824930	9870	9870	9870	9870	0
453	20240223	135700	35824930	9870	9870	9870	9870	0
454	20240223	135600	35824930	9870	9870	9870	9870	0
455	20240223	135500	35824930	9870	9870	9870	9870	0
456	20240223	135400	35824930	9870	9870	9870	9870	0
457	20240223	135300	35824930	9870	9870	9870	9870	0
458	20240223	135200	35824930	9870	9870	9870	9870	0
459	20240223	135100	35824930	9870	9870	9870	9870	0
460	20240223	135000	35824930	9870	9870	9870	9870	0
461	20240223	134900	35824930	9870	9870	9870	9870	0
462	20240223	134800	35824930	9870	9870	9870	9870	0
463	20240223	134700	35824930	9870	9870	9870	9870	0
464	20240223	134600	35824930	9870	9870	9870	9870	0
465	20240223	134500	35824930	9870	9870	9870	9870	0
466	20240223	134400	35824930	9870	9870	9870	9870	0
467	20240223	134300	35824930	9870	9870	9870	9870	0
468	20240223	134200	35824930	9870	9870	9870	9870	4
469	20240223	134100	35785450	9870	9870	9870	9870	0
470	20240223	134000	35785450	9870	9870	9870	9870	0
471	20240223	133900	35785450	9870	9870	9870	9870	0
472	20240223	133800	35785450	9870	9870	9870	9870	0
473	20240223	133700	35785450	9870	9870	9870	9870	0
474	20240223	133600	35785450	9870	9870	9870	9870	0
475	20240223	133500	35785450	9870	9870	9870	9870	0
476	20240223	133400	35785450	9870	9870	9870	9870	0
477	20240223	133300	35785450	9870	9870	9870	9870	0
478	20240223	133200	35785450	9870	9870	9870	9870	0
479	20240223	133100	35785450	9870	9870	9870	9870	0
480	20240223	133000	35785450	9870	9870	9870	9870	0
481	20240223	132900	35785450	9870	9870	9870	9870	0
482	20240223	132800	35785450	9870	9870	9870	9870	0
483	20240223	132700	35785450	9870	9870	9870	9870	0
484	20240223	132600	35785450	9870	9870	9870	9870	0
485	20240223	132500	35785450	9870	9870	9870	9870	4
486	20240223	132400	35745970	9870	9870	9870	9870	2
487	20240223	132300	35726230	9870	9870	9870	9870	0
488	20240223	132200	35726230	9870	9870	9870	9870	0
489	20240223	132100	35726230	9870	9870	9870	9870	21
490	20240223	132000	35518960	9870	9870	9870	9870	0
491	20240223	131900	35518960	9870	9870	9870	9870	0
492	20240223	131800	35518960	9870	9870	9870	9870	0
493	20240223	131700	35518960	9870	9870	9870	9870	0
494	20240223	131600	35518960	9870	9870	9870	9870	0
495	20240223	131500	35518960	9870	9870	9870	9870	0
496	20240223	131400	35518960	9870	9870	9870	9870	25
497	20240223	131300	35272210	9870	9870	9870	9870	0
498	20240223	131200	35272210	9870	9870	9870	9870	0
499	20240223	131100	35272210	9870	9870	9870	9870	0
500	20240223	131000	35272210	9870	9870	9870	9870	0
501	20240223	130900	35272210	9870	9870	9870	9870	0
502	20240223	130800	35272210	9870	9870	9870	9870	0
503	20240223	130700	35272210	9870	9870	9870	9870	0
504	20240223	130600	35272210	9870	9870	9870	9870	0
505	20240223	130500	35272210	9870	9870	9870	9870	0
506	20240223	130400	35272210	9870	9870	9870	9870	0
507	20240223	130300	35272210	9870	9870	9870	9870	0
508	20240223	130200	35272210	9870	9870	9870	9870	0
509	20240223	130100	35272210	9870	9870	9870	9870	0
510	20240223	130000	35272210	9870	9870	9870	9870	0
511	20240223	125900	35272210	9870	9870	9870	9870	0
512	20240223	125800	35272210	9870	9870	9870	9870	0
513	20240223	125700	35272210	9870	9870	9870	9870	0
514	20240223	125600	35272210	9870	9870	9870	9870	0
515	20240223	125500	35272210	9870	9870	9870	9870	0
516	20240223	125400	35272210	9870	9870	9870	9870	0
517	20240223	125300	35272210	9870	9870	9870	9870	100
518	20240223	125200	34285210	9870	9870	9870	9870	4
519	20240223	125100	34245730	9870	9870	9870	9870	0
520	20240223	125000	34245730	9870	9870	9870	9870	0
521	20240223	124900	34245730	9870	9870	9870	9870	0
522	20240223	124800	34245730	9870	9870	9870	9870	0
523	20240223	124700	34245730	9870	9870	9870	9870	0
524	20240223	124600	34245730	9870	9870	9870	9870	0
525	20240223	124500	34245730	9870	9870	9870	9870	0
526	20240223	124400	34245730	9870	9870	9870	9870	0
527	20240223	124300	34245730	9870	9870	9870	9870	0
528	20240223	124200	34245730	9870	9870	9870	9870	0
529	20240223	124100	34245730	9870	9870	9870	9870	0
530	20240223	124000	34245730	9870	9870	9870	9870	0
531	20240223	123900	34245730	9870	9870	9870	9870	0
532	20240223	123800	34245730	9870	9870	9870	9870	0
533	20240223	123700	34245730	9870	9870	9870	9870	0
534	20240223	123600	34245730	9870	9870	9870	9870	0
535	20240223	123500	34245730	9870	9870	9870	9870	200
536	20240223	123400	32271730	9870	9870	9870	9870	0
537	20240223	123300	32271730	9870	9870	9870	9870	0
538	20240223	123200	32271730	9870	9870	9870	9870	0
539	20240223	123100	32271730	9870	9870	9870	9870	0
540	20240223	123000	32271730	9870	9870	9870	9870	0
541	20240223	122900	32271730	9870	9870	9870	9870	0
542	20240223	122800	32271730	9870	9870	9870	9870	0
543	20240223	122700	32271730	9870	9870	9870	9870	0
544	20240223	122600	32271730	9870	9870	9870	9870	0
545	20240223	122500	32271730	9870	9870	9870	9870	0
546	20240223	122400	32271730	9870	9870	9870	9870	0
547	20240223	122300	32271730	9870	9870	9870	9870	0
548	20240223	122200	32271730	9870	9870	9870	9870	1326
549	20240223	122100	19184110	9870	9870	9870	9870	0
550	20240223	122000	19184110	9870	9870	9870	9870	0
551	20240223	121900	19184110	9870	9870	9870	9870	0
552	20240223	121800	19184110	9870	9870	9870	9870	0
553	20240223	121700	19184110	9870	9870	9870	9870	0
554	20240223	121600	19184110	9870	9870	9870	9870	0
555	20240223	121500	19184110	9870	9870	9870	9870	0
556	20240223	121400	19184110	9870	9870	9870	9870	0
557	20240223	121300	19184110	9870	9870	9870	9870	0
558	20240223	121200	19184110	9870	9870	9870	9870	0
559	20240223	121100	19184110	9870	9870	9870	9870	0
560	20240223	121000	19184110	9870	9870	9870	9870	0
561	20240223	120900	19184110	9870	9870	9870	9870	0
562	20240223	120800	19184110	9870	9870	9870	9870	0
563	20240223	120700	19184110	9870	9870	9870	9870	0
564	20240223	120600	19184110	9870	9870	9870	9870	0
565	20240223	120500	19184110	9870	9870	9870	9870	0
566	20240223	120400	19184110	9870	9870	9870	9870	0
567	20240223	120300	19184110	9870	9870	9870	9870	0
568	20240223	120200	19184110	9870	9870	9870	9870	0
569	20240223	120100	19184110	9870	9870	9870	9870	0
570	20240223	120000	19184110	9870	9870	9870	9870	0
571	20240223	115900	19184110	9870	9870	9870	9870	0
572	20240223	115800	19184110	9870	9870	9870	9870	50
573	20240223	115700	18690610	9880	9880	9880	9880	0
574	20240223	115600	18690610	9880	9880	9880	9880	0
575	20240223	115500	18690610	9880	9880	9880	9880	0
576	20240223	115400	18690610	9880	9880	9880	9880	0
577	20240223	115300	18690610	9880	9880	9880	9880	0
578	20240223	115200	18690610	9880	9880	9880	9880	0
579	20240223	115100	18690610	9880	9880	9880	9880	0
580	20240223	115000	18690610	9880	9880	9880	9880	0
581	20240223	114900	18690610	9880	9880	9880	9880	0
582	20240223	114800	18690610	9880	9880	9880	9880	0
583	20240223	114700	18690610	9880	9880	9880	9880	0
584	20240223	114600	18690610	9880	9880	9880	9880	0
585	20240223	114500	18690610	9880	9880	9880	9880	0
586	20240223	114400	18690610	9880	9880	9880	9880	0
587	20240223	114300	18690610	9880	9880	9880	9880	0
588	20240223	114200	18690610	9880	9880	9880	9880	0
589	20240223	114100	18690610	9880	9880	9880	9880	0
590	20240223	114000	18690610	9880	9880	9880	9880	0
591	20240223	113900	18690610	9880	9880	9880	9880	0
592	20240223	113800	18690610	9880	9880	9880	9880	0
593	20240223	113700	18690610	9880	9880	9880	9880	0
594	20240223	113600	18690610	9880	9880	9880	9880	0
595	20240223	113500	18690610	9880	9880	9880	9880	0
596	20240223	113400	18690610	9880	9880	9880	9880	0
597	20240223	113300	18690610	9880	9880	9880	9880	0
598	20240223	113200	18690610	9880	9880	9880	9880	0
599	20240223	113100	18690610	9880	9880	9880	9880	0
600	20240223	113000	18690610	9880	9880	9880	9880	0
601	20240223	112900	18690610	9880	9880	9880	9880	0
602	20240223	112800	18690610	9880	9880	9880	9880	0
603	20240223	112700	18690610	9880	9880	9880	9880	0
604	20240223	112600	18690610	9880	9880	9880	9880	0
605	20240223	112500	18690610	9880	9880	9880	9880	0
606	20240223	112400	18690610	9880	9880	9880	9880	0
607	20240223	112300	18690610	9880	9880	9880	9880	0
608	20240223	112200	18690610	9880	9880	9880	9880	0
609	20240223	112100	18690610	9880	9880	9880	9880	0
610	20240223	112000	18690610	9880	9880	9880	9880	0
611	20240223	111900	18690610	9880	9880	9880	9880	0
612	20240223	111800	18690610	9880	9880	9880	9880	0
613	20240223	111700	18690610	9880	9880	9880	9880	200
614	20240223	111600	16714610	9870	9870	9870	9870	0
615	20240223	111500	16714610	9870	9870	9870	9870	0
616	20240223	111400	16714610	9870	9870	9870	9870	0
617	20240223	111300	16714610	9870	9870	9870	9870	0
618	20240223	111200	16714610	9870	9870	9870	9870	0
619	20240223	111100	16714610	9870	9870	9870	9870	0
620	20240223	111000	16714610	9870	9870	9870	9870	0
621	20240223	110900	16714610	9870	9870	9870	9870	0
622	20240223	110800	16714610	9870	9870	9870	9870	0
623	20240223	110700	16714610	9870	9870	9870	9870	0
624	20240223	110600	16714610	9870	9870	9870	9870	0
625	20240223	110500	16714610	9870	9870	9870	9870	0
626	20240223	110400	16714610	9870	9870	9870	9870	0
627	20240223	110300	16714610	9870	9870	9870	9870	0
628	20240223	110200	16714610	9870	9870	9870	9870	0
629	20240223	110100	16714610	9870	9870	9870	9870	0
630	20240223	110000	16714610	9870	9870	9870	9870	0
631	20240223	105900	16714610	9870	9870	9870	9870	0
632	20240223	105800	16714610	9870	9870	9870	9870	0
633	20240223	105700	16714610	9870	9870	9870	9870	0
634	20240223	105600	16714610	9870	9870	9870	9870	0
635	20240223	105500	16714610	9870	9870	9870	9870	0
636	20240223	105400	16714610	9870	9870	9870	9870	0
637	20240223	105300	16714610	9870	9870	9870	9870	0
638	20240223	105200	16714610	9870	9870	9870	9870	0
639	20240223	105100	16714610	9870	9870	9870	9870	0
640	20240223	105000	16714610	9870	9870	9870	9870	0
641	20240223	104900	16714610	9870	9870	9870	9870	0
642	20240223	104800	16714610	9870	9870	9870	9870	0
643	20240223	104700	16714610	9870	9870	9870	9870	0
644	20240223	104600	16714610	9870	9870	9870	9870	0
645	20240223	104500	16714610	9870	9870	9870	9870	0
646	20240223	104400	16714610	9870	9870	9870	9870	0
647	20240223	104300	16714610	9870	9870	9870	9870	0
648	20240223	104200	16714610	9870	9870	9870	9870	0
649	20240223	104100	16714610	9870	9870	9870	9870	0
650	20240223	104000	16714610	9870	9870	9870	9870	0
651	20240223	103900	16714610	9870	9870	9870	9870	0
652	20240223	103800	16714610	9870	9870	9870	9870	0
653	20240223	103700	16714610	9870	9870	9870	9870	0
654	20240223	103600	16714610	9870	9870	9870	9870	0
655	20240223	103500	16714610	9870	9870	9870	9870	0
656	20240223	103400	16714610	9870	9870	9870	9870	0
657	20240223	103300	16714610	9870	9870	9870	9870	0
658	20240223	103200	16714610	9870	9870	9870	9870	0
659	20240223	103100	16714610	9870	9870	9870	9870	0
660	20240223	103000	16714610	9870	9870	9870	9870	5
661	20240223	102900	16665260	9870	9870	9870	9870	0
662	20240223	102800	16665260	9870	9870	9870	9870	0
663	20240223	102700	16665260	9870	9870	9870	9870	0
664	20240223	102600	16665260	9870	9870	9870	9870	0
665	20240223	102500	16665260	9870	9870	9870	9870	0
666	20240223	102400	16665260	9870	9870	9870	9870	0
667	20240223	102300	16665260	9870	9870	9870	9870	0
668	20240223	102200	16665260	9870	9870	9870	9870	100
669	20240223	102100	15678260	9870	9870	9870	9870	0
670	20240223	102000	15678260	9870	9870	9870	9870	0
671	20240223	101900	15678260	9870	9870	9870	9870	0
672	20240223	101800	15678260	9870	9870	9870	9870	0
673	20240223	101700	15678260	9870	9870	9870	9870	0
674	20240223	101600	15678260	9870	9870	9870	9870	0
675	20240223	101500	15678260	9870	9870	9870	9870	0
676	20240223	101400	15678260	9870	9870	9870	9870	0
677	20240223	101300	15678260	9870	9870	9870	9870	0
678	20240223	101200	15678260	9870	9870	9870	9870	0
679	20240223	101100	15678260	9870	9870	9870	9870	0
680	20240223	101000	15678260	9870	9870	9870	9870	0
681	20240223	100900	15678260	9870	9870	9870	9870	0
682	20240223	100800	15678260	9870	9870	9870	9870	0
683	20240223	100700	15678260	9870	9870	9870	9870	0
684	20240223	100600	15678260	9870	9870	9870	9870	0
685	20240223	100500	15678260	9870	9870	9870	9870	0
686	20240223	100400	15678260	9870	9870	9870	9870	20
687	20240223	100300	15480860	9870	9870	9870	9870	0
688	20240223	100200	15480860	9870	9870	9870	9870	0
689	20240223	100100	15480860	9870	9870	9870	9870	0
690	20240223	100000	15480860	9870	9870	9870	9870	0
691	20240223	095900	15480860	9870	9870	9870	9870	0
692	20240223	095800	15480860	9870	9870	9870	9870	0
693	20240223	095700	15480860	9870	9870	9870	9870	0
694	20240223	095600	15480860	9870	9870	9870	9870	0
695	20240223	095500	15480860	9870	9870	9870	9870	4
696	20240223	095400	15441380	9860	9860	9860	9860	0
697	20240223	095300	15441380	9860	9860	9860	9860	0
698	20240223	095200	15441380	9860	9860	9860	9860	0
699	20240223	095100	15441380	9860	9860	9860	9860	0
700	20240223	095000	15441380	9860	9860	9860	9860	0
701	20240223	094900	15441380	9860	9860	9860	9860	0
702	20240223	094800	15441380	9860	9860	9860	9860	0
703	20240223	094700	15441380	9860	9860	9860	9860	0
704	20240223	094600	15441380	9860	9860	9860	9860	0
705	20240223	094500	15441380	9860	9860	9860	9860	0
706	20240223	094400	15441380	9860	9860	9860	9860	0
707	20240223	094300	15441380	9860	9860	9860	9860	0
708	20240223	094200	15441380	9860	9860	9860	9860	0
709	20240223	094100	15441380	9860	9860	9860	9860	1000
710	20240223	094000	5581380	9860	9860	9860	9860	0
711	20240223	093900	5581380	9860	9860	9860	9860	0
712	20240223	093800	5581380	9860	9860	9860	9860	0
713	20240223	093700	5581380	9860	9860	9860	9860	0
714	20240223	093600	5581380	9860	9860	9860	9860	0
715	20240223	093500	5581380	9860	9860	9860	9860	0
716	20240223	093400	5581380	9860	9860	9860	9860	100
717	20240223	093300	4595380	9860	9860	9860	9860	408
718	20240223	093200	572500	9860	9860	9860	9860	0
719	20240223	093100	572500	9860	9860	9860	9860	0
720	20240223	093000	572500	9860	9860	9860	9860	0
721	20240223	092900	572500	9860	9860	9860	9860	0
722	20240223	092800	572500	9860	9870	9870	9860	50
723	20240223	092700	79040	9870	9870	9870	9870	0
724	20240223	092600	79040	9870	9870	9870	9870	0
725	20240223	092500	79040	9870	9870	9870	9870	0
726	20240223	092400	79040	9870	9870	9870	9870	0
727	20240223	092300	79040	9870	9870	9870	9870	4
728	20240223	092200	39560	9890	9890	9890	9890	0
729	20240223	092100	39560	9890	9890	9890	9890	0
730	20240223	092000	39560	9890	9890	9890	9890	0
731	20240223	091900	39560	9890	9890	9890	9890	0
732	20240223	091800	39560	9890	9890	9890	9890	0
733	20240223	091700	39560	9890	9890	9890	9890	0
734	20240223	091600	39560	9890	9890	9890	9890	0
735	20240223	091500	39560	9890	9890	9890	9890	0
736	20240223	091400	39560	9890	9890	9890	9890	0
737	20240223	091300	39560	9890	9890	9890	9890	0
738	20240223	091200	39560	9890	9890	9890	9890	0
739	20240223	091100	39560	9890	9890	9890	9890	0
740	20240223	091000	39560	9890	9890	9890	9890	0
741	20240223	090900	39560	9890	9890	9890	9890	0
742	20240223	090800	39560	9890	9890	9890	9890	0
743	20240223	090700	39560	9890	9890	9890	9890	0
744	20240223	090600	39560	9890	9890	9890	9890	0
745	20240223	090500	39560	9890	9890	9890	9890	0
746	20240223	090400	39560	9890	9890	9890	9890	0
747	20240223	090300	39560	9890	9890	9890	9890	0
748	20240223	090200	39560	9890	9890	9890	9890	0
749	20240223	090100	39560	9890	9890	9890	9890	0
750	20240223	090000	39560	9890	9890	9890	9890	4