KissMeData/228850/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	203000	183966620	9210	9210	9210	9210	231
3	20240221	202900	183966620	9210	9210	9210	9210	0
4	20240221	202800	183966620	9210	9210	9210	9210	0
5	20240221	202700	183966620	9210	9210	9210	9210	0
6	20240221	202600	183966620	9210	9210	9210	9210	0
7	20240221	202500	183966620	9210	9210	9210	9210	0
8	20240221	202400	183966620	9210	9210	9210	9210	0
9	20240221	202300	183966620	9210	9210	9210	9210	0
10	20240221	202200	183966620	9210	9210	9210	9210	0
11	20240221	202100	183966620	9210	9210	9210	9210	0
12	20240221	202000	183966620	9210	9210	9210	9210	0
13	20240221	201900	183966620	9210	9210	9210	9210	0
14	20240221	201800	183966620	9210	9210	9210	9210	0
15	20240221	201700	183966620	9210	9210	9210	9210	0
16	20240221	201600	183966620	9210	9210	9210	9210	0
17	20240221	201500	183966620	9210	9210	9210	9210	0
18	20240221	201400	183966620	9210	9210	9210	9210	0
19	20240221	201300	183966620	9210	9210	9210	9210	0
20	20240221	201200	183966620	9210	9210	9210	9210	0
21	20240221	201100	183966620	9210	9210	9210	9210	0
22	20240221	201000	183966620	9210	9210	9210	9210	0
23	20240221	200900	183966620	9210	9210	9210	9210	0
24	20240221	200800	183966620	9210	9210	9210	9210	0
25	20240221	200700	183966620	9210	9210	9210	9210	0
26	20240221	200600	183966620	9210	9210	9210	9210	0
27	20240221	200500	183966620	9210	9210	9210	9210	0
28	20240221	200400	183966620	9210	9210	9210	9210	0
29	20240221	200300	183966620	9210	9210	9210	9210	0
30	20240221	200200	183966620	9210	9210	9210	9210	0
31	20240221	200100	183966620	9210	9210	9210	9210	0
32	20240221	200000	183966620	9210	9210	9210	9210	231
33	20240221	195900	183966620	9210	9210	9210	9210	0
34	20240221	195800	183966620	9210	9210	9210	9210	0
35	20240221	195700	183966620	9210	9210	9210	9210	0
36	20240221	195600	183966620	9210	9210	9210	9210	0
37	20240221	195500	183966620	9210	9210	9210	9210	0
38	20240221	195400	183966620	9210	9210	9210	9210	0
39	20240221	195300	183966620	9210	9210	9210	9210	0
40	20240221	195200	183966620	9210	9210	9210	9210	0
41	20240221	195100	183966620	9210	9210	9210	9210	0
42	20240221	195000	183966620	9210	9210	9210	9210	0
43	20240221	194900	183966620	9210	9210	9210	9210	0
44	20240221	194800	183966620	9210	9210	9210	9210	0
45	20240221	194700	183966620	9210	9210	9210	9210	0
46	20240221	194600	183966620	9210	9210	9210	9210	0
47	20240221	194500	183966620	9210	9210	9210	9210	0
48	20240221	194400	183966620	9210	9210	9210	9210	0
49	20240221	194300	183966620	9210	9210	9210	9210	0
50	20240221	194200	183966620	9210	9210	9210	9210	0
51	20240221	194100	183966620	9210	9210	9210	9210	0
52	20240221	194000	183966620	9210	9210	9210	9210	0
53	20240221	193900	183966620	9210	9210	9210	9210	0
54	20240221	193800	183966620	9210	9210	9210	9210	0
55	20240221	193700	183966620	9210	9210	9210	9210	0
56	20240221	193600	183966620	9210	9210	9210	9210	0
57	20240221	193500	183966620	9210	9210	9210	9210	0
58	20240221	193400	183966620	9210	9210	9210	9210	0
59	20240221	193300	183966620	9210	9210	9210	9210	0
60	20240221	193200	183966620	9210	9210	9210	9210	0
61	20240221	193100	183966620	9210	9210	9210	9210	0
62	20240221	193000	183966620	9210	9210	9210	9210	231
63	20240221	192900	183966620	9210	9210	9210	9210	0
64	20240221	192800	183966620	9210	9210	9210	9210	0
65	20240221	192700	183966620	9210	9210	9210	9210	0
66	20240221	192600	183966620	9210	9210	9210	9210	0
67	20240221	192500	183966620	9210	9210	9210	9210	0
68	20240221	192400	183966620	9210	9210	9210	9210	0
69	20240221	192300	183966620	9210	9210	9210	9210	0
70	20240221	192200	183966620	9210	9210	9210	9210	0
71	20240221	192100	183966620	9210	9210	9210	9210	0
72	20240221	192000	183966620	9210	9210	9210	9210	0
73	20240221	191900	183966620	9210	9210	9210	9210	0
74	20240221	191800	183966620	9210	9210	9210	9210	0
75	20240221	191700	183966620	9210	9210	9210	9210	0
76	20240221	191600	183966620	9210	9210	9210	9210	0
77	20240221	191500	183966620	9210	9210	9210	9210	0
78	20240221	191400	183966620	9210	9210	9210	9210	0
79	20240221	191300	183966620	9210	9210	9210	9210	0
80	20240221	191200	183966620	9210	9210	9210	9210	0
81	20240221	191100	183966620	9210	9210	9210	9210	0
82	20240221	191000	183966620	9210	9210	9210	9210	0
83	20240221	190900	183966620	9210	9210	9210	9210	0
84	20240221	190800	183966620	9210	9210	9210	9210	0
85	20240221	190700	183966620	9210	9210	9210	9210	0
86	20240221	190600	183966620	9210	9210	9210	9210	0
87	20240221	190500	183966620	9210	9210	9210	9210	0
88	20240221	190400	183966620	9210	9210	9210	9210	0
89	20240221	190300	183966620	9210	9210	9210	9210	0
90	20240221	190200	183966620	9210	9210	9210	9210	0
91	20240221	190100	183966620	9210	9210	9210	9210	0
92	20240221	190000	183966620	9210	9210	9210	9210	231
93	20240221	185900	183966620	9210	9210	9210	9210	0
94	20240221	185800	183966620	9210	9210	9210	9210	0
95	20240221	185700	183966620	9210	9210	9210	9210	0
96	20240221	185600	183966620	9210	9210	9210	9210	0
97	20240221	185500	183966620	9210	9210	9210	9210	0
98	20240221	185400	183966620	9210	9210	9210	9210	0
99	20240221	185300	183966620	9210	9210	9210	9210	0
100	20240221	185200	183966620	9210	9210	9210	9210	0
101	20240221	185100	183966620	9210	9210	9210	9210	0
102	20240221	185000	183966620	9210	9210	9210	9210	0
103	20240221	184900	183966620	9210	9210	9210	9210	0
104	20240221	184800	183966620	9210	9210	9210	9210	0
105	20240221	184700	183966620	9210	9210	9210	9210	0
106	20240221	184600	183966620	9210	9210	9210	9210	0
107	20240221	184500	183966620	9210	9210	9210	9210	0
108	20240221	184400	183966620	9210	9210	9210	9210	0
109	20240221	184300	183966620	9210	9210	9210	9210	0
110	20240221	184200	183966620	9210	9210	9210	9210	0
111	20240221	184100	183966620	9210	9210	9210	9210	0
112	20240221	184000	183966620	9210	9210	9210	9210	0
113	20240221	183900	183966620	9210	9210	9210	9210	0
114	20240221	183800	183966620	9210	9210	9210	9210	0
115	20240221	183700	183966620	9210	9210	9210	9210	0
116	20240221	183600	183966620	9210	9210	9210	9210	0
117	20240221	183500	183966620	9210	9210	9210	9210	0
118	20240221	183400	183966620	9210	9210	9210	9210	0
119	20240221	183300	183966620	9210	9210	9210	9210	0
120	20240221	183200	183966620	9210	9210	9210	9210	0
121	20240221	183100	183966620	9210	9210	9210	9210	0
122	20240221	183000	183966620	9210	9210	9210	9210	231
123	20240221	182900	183966620	9210	9210	9210	9210	0
124	20240221	182800	183966620	9210	9210	9210	9210	0
125	20240221	182700	183966620	9210	9210	9210	9210	0
126	20240221	182600	183966620	9210	9210	9210	9210	0
127	20240221	182500	183966620	9210	9210	9210	9210	0
128	20240221	182400	183966620	9210	9210	9210	9210	0
129	20240221	182300	183966620	9210	9210	9210	9210	0
130	20240221	182200	183966620	9210	9210	9210	9210	0
131	20240221	182100	183966620	9210	9210	9210	9210	0
132	20240221	182000	183966620	9210	9210	9210	9210	0
133	20240221	181900	183966620	9210	9210	9210	9210	0
134	20240221	181800	183966620	9210	9210	9210	9210	0
135	20240221	181700	183966620	9210	9210	9210	9210	0
136	20240221	181600	183966620	9210	9210	9210	9210	0
137	20240221	181500	183966620	9210	9210	9210	9210	0
138	20240221	181400	183966620	9210	9210	9210	9210	0
139	20240221	181300	183966620	9210	9210	9210	9210	0
140	20240221	181200	183966620	9210	9210	9210	9210	0
141	20240221	181100	183966620	9210	9210	9210	9210	0
142	20240221	181000	183966620	9210	9210	9210	9210	0
143	20240221	180900	183966620	9210	9210	9210	9210	0
144	20240221	180800	183966620	9210	9210	9210	9210	0
145	20240221	180700	183966620	9210	9210	9210	9210	0
146	20240221	180600	183966620	9210	9210	9210	9210	0
147	20240221	180500	183966620	9210	9210	9210	9210	0
148	20240221	180400	183966620	9210	9210	9210	9210	0
149	20240221	180300	183966620	9210	9210	9210	9210	0
150	20240221	180200	183966620	9210	9210	9210	9210	0
151	20240221	180100	183966620	9210	9210	9210	9210	0
152	20240221	180000	183966620	9210	9210	9210	9210	231
153	20240221	175900	183966620	9210	9210	9210	9210	0
154	20240221	175800	183966620	9210	9210	9210	9210	0
155	20240221	175700	183966620	9210	9210	9210	9210	0
156	20240221	175600	183966620	9210	9210	9210	9210	0
157	20240221	175500	183966620	9210	9210	9210	9210	0
158	20240221	175400	183966620	9210	9210	9210	9210	0
159	20240221	175300	183966620	9210	9210	9210	9210	0
160	20240221	175200	183966620	9210	9210	9210	9210	0
161	20240221	175100	183966620	9210	9210	9210	9210	0
162	20240221	175000	183966620	9210	9210	9210	9210	0
163	20240221	174900	183966620	9210	9210	9210	9210	0
164	20240221	174800	183966620	9210	9210	9210	9210	0
165	20240221	174700	183966620	9210	9210	9210	9210	0
166	20240221	174600	183966620	9210	9210	9210	9210	0
167	20240221	174500	183966620	9210	9210	9210	9210	0
168	20240221	174400	183966620	9210	9210	9210	9210	0
169	20240221	174300	183966620	9210	9210	9210	9210	0
170	20240221	174200	183966620	9210	9210	9210	9210	0
171	20240221	174100	183966620	9210	9210	9210	9210	0
172	20240221	174000	183966620	9210	9210	9210	9210	0
173	20240221	173900	183966620	9210	9210	9210	9210	0
174	20240221	173800	183966620	9210	9210	9210	9210	0
175	20240221	173700	183966620	9210	9210	9210	9210	0
176	20240221	173600	183966620	9210	9210	9210	9210	0
177	20240221	173500	183966620	9210	9210	9210	9210	0
178	20240221	173400	183966620	9210	9210	9210	9210	0
179	20240221	173300	183966620	9210	9210	9210	9210	0
180	20240221	173200	183966620	9210	9210	9210	9210	0
181	20240221	173100	183966620	9210	9210	9210	9210	0
182	20240221	173000	183966620	9210	9210	9210	9210	231
183	20240221	172900	183966620	9210	9210	9210	9210	0
184	20240221	172800	183966620	9210	9210	9210	9210	0
185	20240221	172700	183966620	9210	9210	9210	9210	0
186	20240221	172600	183966620	9210	9210	9210	9210	0
187	20240221	172500	183966620	9210	9210	9210	9210	0
188	20240221	172400	183966620	9210	9210	9210	9210	0
189	20240221	172300	183966620	9210	9210	9210	9210	0
190	20240221	172200	183966620	9210	9210	9210	9210	0
191	20240221	172100	183966620	9210	9210	9210	9210	0
192	20240221	172000	183966620	9210	9210	9210	9210	0
193	20240221	171900	183966620	9210	9210	9210	9210	0
194	20240221	171800	183966620	9210	9210	9210	9210	0
195	20240221	171700	183966620	9210	9210	9210	9210	0
196	20240221	171600	183966620	9210	9210	9210	9210	0
197	20240221	171500	183966620	9210	9210	9210	9210	0
198	20240221	171400	183966620	9210	9210	9210	9210	0
199	20240221	171300	183966620	9210	9210	9210	9210	0
200	20240221	171200	183966620	9210	9210	9210	9210	0
201	20240221	171100	183966620	9210	9210	9210	9210	0
202	20240221	171000	183966620	9210	9210	9210	9210	0
203	20240221	170900	183966620	9210	9210	9210	9210	0
204	20240221	170800	183966620	9210	9210	9210	9210	0
205	20240221	170700	183966620	9210	9210	9210	9210	0
206	20240221	170600	183966620	9210	9210	9210	9210	0
207	20240221	170500	183966620	9210	9210	9210	9210	0
208	20240221	170400	183966620	9210	9210	9210	9210	0
209	20240221	170300	183966620	9210	9210	9210	9210	0
210	20240221	170200	183966620	9210	9210	9210	9210	0
211	20240221	170100	183966620	9210	9210	9210	9210	0
212	20240221	170000	183966620	9210	9210	9210	9210	231
213	20240221	165900	183966620	9210	9210	9210	9210	0
214	20240221	165800	183966620	9210	9210	9210	9210	0
215	20240221	165700	183966620	9210	9210	9210	9210	0
216	20240221	165600	183966620	9210	9210	9210	9210	0
217	20240221	165500	183966620	9210	9210	9210	9210	0
218	20240221	165400	183966620	9210	9210	9210	9210	0
219	20240221	165300	183966620	9210	9210	9210	9210	0
220	20240221	165200	183966620	9210	9210	9210	9210	0
221	20240221	165100	183966620	9210	9210	9210	9210	0
222	20240221	165000	183966620	9210	9210	9210	9210	0
223	20240221	164900	183966620	9210	9210	9210	9210	0
224	20240221	164800	183966620	9210	9210	9210	9210	0
225	20240221	164700	183966620	9210	9210	9210	9210	0
226	20240221	164600	183966620	9210	9210	9210	9210	0
227	20240221	164500	183966620	9210	9210	9210	9210	0
228	20240221	164400	183966620	9210	9210	9210	9210	0
229	20240221	164300	183966620	9210	9210	9210	9210	0
230	20240221	164200	183966620	9210	9210	9210	9210	0
231	20240221	164100	183966620	9210	9210	9210	9210	0
232	20240221	164000	183966620	9210	9210	9210	9210	0
233	20240221	163900	183966620	9210	9210	9210	9210	0
234	20240221	163800	183966620	9210	9210	9210	9210	0
235	20240221	163700	183966620	9210	9210	9210	9210	0
236	20240221	163600	183966620	9210	9210	9210	9210	0
237	20240221	163500	183966620	9210	9210	9210	9210	0
238	20240221	163400	183966620	9210	9210	9210	9210	0
239	20240221	163300	183966620	9210	9210	9210	9210	0
240	20240221	163200	183966620	9210	9210	9210	9210	0
241	20240221	163100	183966620	9210	9210	9210	9210	0
242	20240221	163000	183966620	9210	9210	9210	9210	231
243	20240221	162900	183966620	9210	9210	9210	9210	0
244	20240221	162800	183966620	9210	9210	9210	9210	0
245	20240221	162700	183966620	9210	9210	9210	9210	0
246	20240221	162600	183966620	9210	9210	9210	9210	0
247	20240221	162500	183966620	9210	9210	9210	9210	0
248	20240221	162400	183966620	9210	9210	9210	9210	0
249	20240221	162300	183966620	9210	9210	9210	9210	0
250	20240221	162200	183966620	9210	9210	9210	9210	0
251	20240221	162100	183966620	9210	9210	9210	9210	0
252	20240221	162000	183966620	9210	9210	9210	9210	0
253	20240221	161900	183966620	9210	9210	9210	9210	0
254	20240221	161800	183966620	9210	9210	9210	9210	0
255	20240221	161700	183966620	9210	9210	9210	9210	0
256	20240221	161600	183966620	9210	9210	9210	9210	0
257	20240221	161500	183966620	9210	9210	9210	9210	0
258	20240221	161400	183966620	9210	9210	9210	9210	0
259	20240221	161300	183966620	9210	9210	9210	9210	0
260	20240221	161200	183966620	9210	9210	9210	9210	0
261	20240221	161100	183966620	9210	9210	9210	9210	0
262	20240221	161000	183966620	9210	9210	9210	9210	0
263	20240221	160900	183966620	9210	9210	9210	9210	0
264	20240221	160800	183966620	9210	9210	9210	9210	0
265	20240221	160700	183966620	9210	9210	9210	9210	0
266	20240221	160600	183966620	9210	9210	9210	9210	0
267	20240221	160500	183966620	9210	9210	9210	9210	0
268	20240221	160400	183966620	9210	9210	9210	9210	0
269	20240221	160300	183966620	9210	9210	9210	9210	0
270	20240221	160200	183966620	9210	9210	9210	9210	0
271	20240221	160100	183966620	9210	9210	9210	9210	0
272	20240221	160000	183966620	9210	9210	9210	9210	231
273	20240221	155900	183966620	9210	9210	9210	9210	0
274	20240221	155800	183966620	9210	9210	9210	9210	0
275	20240221	155700	183966620	9210	9210	9210	9210	0
276	20240221	155600	183966620	9210	9210	9210	9210	0
277	20240221	155500	183966620	9210	9210	9210	9210	0
278	20240221	155400	183966620	9210	9210	9210	9210	0
279	20240221	155300	183966620	9210	9210	9210	9210	0
280	20240221	155200	183966620	9210	9210	9210	9210	0
281	20240221	155100	183966620	9210	9210	9210	9210	0
282	20240221	155000	183966620	9210	9210	9210	9210	0
283	20240221	154900	183966620	9210	9210	9210	9210	0
284	20240221	154800	183966620	9210	9210	9210	9210	0
285	20240221	154700	183966620	9210	9210	9210	9210	0
286	20240221	154600	183966620	9210	9210	9210	9210	0
287	20240221	154500	183966620	9210	9210	9210	9210	0
288	20240221	154400	183966620	9210	9210	9210	9210	0
289	20240221	154300	183966620	9210	9210	9210	9210	0
290	20240221	154200	183966620	9210	9210	9210	9210	0
291	20240221	154100	183966620	9210	9210	9210	9210	0
292	20240221	154000	183966620	9210	9210	9210	9210	0
293	20240221	153900	183966620	9210	9210	9210	9210	0
294	20240221	153800	183966620	9210	9210	9210	9210	0
295	20240221	153700	183966620	9210	9210	9210	9210	0
296	20240221	153600	183966620	9210	9210	9210	9210	0
297	20240221	153500	183966620	9210	9210	9210	9210	0
298	20240221	153400	183966620	9210	9210	9210	9210	0
299	20240221	153300	183966620	9210	9210	9210	9210	0
300	20240221	153200	183966620	9210	9210	9210	9210	0
301	20240221	153100	183966620	9210	9210	9210	9210	0
302	20240221	153000	183966620	9210	9210	9210	9210	462
303	20240221	152900	181839110	9220	9220	9220	9220	0
304	20240221	152800	181839110	9220	9220	9220	9220	0
305	20240221	152700	181839110	9220	9220	9220	9220	0
306	20240221	152600	181839110	9220	9220	9220	9220	0
307	20240221	152500	181839110	9220	9220	9220	9220	0
308	20240221	152400	181839110	9220	9220	9220	9220	0
309	20240221	152300	181839110	9220	9220	9220	9220	0
310	20240221	152200	181839110	9220	9220	9220	9220	0
311	20240221	152100	181839110	9220	9220	9220	9220	0
312	20240221	152000	181839110	9220	9220	9220	9220	0
313	20240221	151900	181839110	9220	9220	9220	9220	27
314	20240221	151800	181590170	9220	9220	9220	9220	116
315	20240221	151700	180520650	9210	9210	9210	9210	1
316	20240221	151600	180511440	9230	9230	9230	9230	0
317	20240221	151500	180511440	9230	9230	9230	9230	0
318	20240221	151400	180511440	9230	9200	9230	9200	31
319	20240221	151300	180225340	9200	9210	9210	9200	23
320	20240221	151200	180013710	9210	9210	9210	9210	0
321	20240221	151100	180013710	9210	9230	9230	9210	61
322	20240221	151000	179450800	9220	9220	9220	9220	3
323	20240221	150900	179423140	9210	9210	9210	9210	1
324	20240221	150800	179413930	9230	9230	9230	9230	0
325	20240221	150700	179413930	9230	9220	9230	9220	100
326	20240221	150600	178491060	9210	9210	9210	9210	1
327	20240221	150500	178481850	9200	9200	9200	9200	0
328	20240221	150400	178481850	9200	9200	9200	9200	1
329	20240221	150300	178472650	9200	9200	9200	9200	0
330	20240221	150200	178472650	9200	9200	9200	9200	0
331	20240221	150100	178472650	9200	9200	9200	9200	1
332	20240221	150000	178463450	9200	9200	9200	9200	0
333	20240221	145900	178463450	9200	9200	9200	9200	1
334	20240221	145800	178454250	9210	9210	9210	9210	5
335	20240221	145700	178408200	9210	9210	9210	9210	1
336	20240221	145600	178398990	9210	9210	9210	9210	4
337	20240221	145500	178362150	9200	9200	9200	9200	113
338	20240221	145400	177322550	9220	9220	9220	9220	350
339	20240221	145300	174095550	9200	9200	9200	9200	1
340	20240221	145200	174086350	9200	9200	9200	9200	0
341	20240221	145100	174086350	9200	9200	9200	9200	17
342	20240221	145000	173929950	9200	9200	9200	9200	0
343	20240221	144900	173929950	9200	9200	9200	9200	0
344	20240221	144800	173929950	9200	9200	9200	9200	1
345	20240221	144700	173920750	9200	9200	9200	9200	0
346	20240221	144600	173920750	9200	9200	9200	9200	0
347	20240221	144500	173920750	9200	9200	9200	9200	0
348	20240221	144400	173920750	9200	9200	9200	9200	19
349	20240221	144300	173745950	9200	9200	9200	9200	0
350	20240221	144200	173745950	9200	9200	9200	9200	0
351	20240221	144100	173745950	9200	9200	9200	9200	13
352	20240221	144000	173626350	9210	9210	9210	9210	0
353	20240221	143900	173626350	9210	9210	9210	9210	0
354	20240221	143800	173626350	9210	9210	9210	9210	15
355	20240221	143700	173488200	9200	9200	9200	9200	0
356	20240221	143600	173488200	9200	9200	9200	9200	0
357	20240221	143500	173488200	9200	9200	9200	9200	0
358	20240221	143400	173488200	9200	9200	9200	9200	0
359	20240221	143300	173488200	9200	9200	9200	9200	0
360	20240221	143200	173488200	9200	9200	9200	9200	0
361	20240221	143100	173488200	9200	9210	9210	9200	103
362	20240221	143000	172540590	9210	9210	9210	9210	0
363	20240221	142900	172540590	9210	9210	9210	9210	0
364	20240221	142800	172540590	9210	9210	9210	9210	0
365	20240221	142700	172540590	9210	9210	9210	9210	0
366	20240221	142600	172540590	9210	9210	9210	9210	0
367	20240221	142500	172540590	9210	9210	9210	9210	0
368	20240221	142400	172540590	9210	9230	9230	9210	285
369	20240221	142300	169915520	9230	9230	9230	9230	0
370	20240221	142200	169915520	9230	9230	9230	9230	0
371	20240221	142100	169915520	9230	9230	9230	9230	0
372	20240221	142000	169915520	9230	9230	9230	9230	0
373	20240221	141900	169915520	9230	9230	9230	9230	0
374	20240221	141800	169915520	9230	9230	9230	9230	0
375	20240221	141700	169915520	9230	9230	9230	9230	11
376	20240221	141600	169813990	9220	9220	9220	9220	0
377	20240221	141500	169813990	9220	9220	9220	9220	0
378	20240221	141400	169813990	9220	9220	9220	9220	0
379	20240221	141300	169813990	9220	9220	9220	9220	0
380	20240221	141200	169813990	9220	9220	9220	9220	0
381	20240221	141100	169813990	9220	9220	9220	9220	28
382	20240221	141000	169555830	9250	9250	9250	9250	0
383	20240221	140900	169555830	9250	9250	9250	9250	21
384	20240221	140800	169361580	9220	9220	9220	9220	0
385	20240221	140700	169361580	9220	9220	9220	9220	0
386	20240221	140600	169361580	9220	9220	9220	9220	0
387	20240221	140500	169361580	9220	9220	9220	9220	0
388	20240221	140400	169361580	9220	9220	9220	9220	0
389	20240221	140300	169361580	9220	9220	9220	9220	0
390	20240221	140200	169361580	9220	9220	9220	9220	0
391	20240221	140100	169361580	9220	9220	9220	9220	0
392	20240221	140000	169361580	9220	9220	9220	9220	0
393	20240221	135900	169361580	9220	9220	9220	9220	0
394	20240221	135800	169361580	9220	9220	9220	9220	0
395	20240221	135700	169361580	9220	9220	9220	9220	0
396	20240221	135600	169361580	9220	9220	9220	9220	0
397	20240221	135500	169361580	9220	9220	9220	9220	100
398	20240221	135400	168439580	9220	9220	9220	9220	0
399	20240221	135300	168439580	9220	9220	9220	9220	0
400	20240221	135200	168439580	9220	9220	9220	9220	0
401	20240221	135100	168439580	9220	9220	9220	9220	0
402	20240221	135000	168439580	9220	9220	9220	9220	0
403	20240221	134900	168439580	9220	9220	9220	9220	0
404	20240221	134800	168439580	9220	9220	9220	9220	0
405	20240221	134700	168439580	9220	9220	9220	9220	0
406	20240221	134600	168439580	9220	9220	9220	9220	0
407	20240221	134500	168439580	9220	9220	9220	9220	0
408	20240221	134400	168439580	9220	9220	9220	9220	0
409	20240221	134300	168439580	9220	9220	9220	9220	0
410	20240221	134200	168439580	9220	9220	9220	9220	106
411	20240221	134100	167462260	9230	9230	9230	9230	0
412	20240221	134000	167462260	9230	9230	9230	9230	0
413	20240221	133900	167462260	9230	9230	9230	9230	0
414	20240221	133800	167462260	9230	9230	9230	9230	0
415	20240221	133700	167462260	9230	9220	9230	9220	754
416	20240221	133600	160502880	9220	9220	9220	9220	6
417	20240221	133500	160447560	9230	9230	9230	9230	0
418	20240221	133400	160447560	9230	9230	9230	9230	33
419	20240221	133300	160142970	9230	9230	9230	9230	0
420	20240221	133200	160142970	9230	9230	9230	9230	0
421	20240221	133100	160142970	9230	9230	9230	9230	0
422	20240221	133000	160142970	9230	9230	9230	9230	0
423	20240221	132900	160142970	9230	9230	9230	9230	0
424	20240221	132800	160142970	9230	9230	9230	9230	1
425	20240221	132700	160133740	9230	9230	9230	9230	0
426	20240221	132600	160133740	9230	9230	9230	9230	0
427	20240221	132500	160133740	9230	9230	9230	9230	0
428	20240221	132400	160133740	9230	9230	9230	9230	54
429	20240221	132300	159635320	9210	9210	9210	9210	0
430	20240221	132200	159635320	9210	9210	9210	9210	0
431	20240221	132100	159635320	9210	9210	9210	9210	0
432	20240221	132000	159635320	9210	9210	9210	9210	0
433	20240221	131900	159635320	9210	9210	9210	9210	0
434	20240221	131800	159635320	9210	9210	9210	9210	34
435	20240221	131700	159322180	9230	9230	9230	9230	0
436	20240221	131600	159322180	9230	9230	9230	9230	0
437	20240221	131500	159322180	9230	9230	9230	9230	0
438	20240221	131400	159322180	9230	9230	9230	9230	0
439	20240221	131300	159322180	9230	9230	9230	9230	0
440	20240221	131200	159322180	9230	9230	9230	9230	0
441	20240221	131100	159322180	9230	9230	9230	9230	0
442	20240221	131000	159322180	9230	9230	9230	9230	0
443	20240221	130900	159322180	9230	9230	9230	9230	1
444	20240221	130800	159312950	9220	9220	9220	9220	0
445	20240221	130700	159312950	9220	9220	9220	9220	0
446	20240221	130600	159312950	9220	9220	9220	9220	0
447	20240221	130500	159312950	9220	9220	9220	9220	0
448	20240221	130400	159312950	9220	9220	9220	9220	0
449	20240221	130300	159312950	9220	9220	9220	9220	0
450	20240221	130200	159312950	9220	9220	9220	9220	0
451	20240221	130100	159312950	9220	9220	9220	9220	0
452	20240221	130000	159312950	9220	9220	9220	9220	0
453	20240221	125900	159312950	9220	9220	9220	9220	0
454	20240221	125800	159312950	9220	9220	9220	9220	0
455	20240221	125700	159312950	9220	9220	9220	9220	0
456	20240221	125600	159312950	9220	9220	9220	9220	1
457	20240221	125500	159303730	9230	9230	9230	9230	0
458	20240221	125400	159303730	9230	9230	9230	9230	0
459	20240221	125300	159303730	9230	9230	9230	9230	0
460	20240221	125200	159303730	9230	9230	9230	9230	0
461	20240221	125100	159303730	9230	9230	9230	9230	0
462	20240221	125000	159303730	9230	9230	9230	9230	0
463	20240221	124900	159303730	9230	9230	9230	9230	0
464	20240221	124800	159303730	9230	9230	9230	9230	0
465	20240221	124700	159303730	9230	9230	9230	9230	0
466	20240221	124600	159303730	9230	9230	9230	9230	3
467	20240221	124500	159276040	9230	9230	9230	9230	0
468	20240221	124400	159276040	9230	9230	9230	9230	2
469	20240221	124300	159257580	9200	9200	9200	9200	0
470	20240221	124200	159257580	9200	9200	9200	9200	0
471	20240221	124100	159257580	9200	9200	9200	9200	0
472	20240221	124000	159257580	9200	9200	9200	9200	0
473	20240221	123900	159257580	9200	9200	9200	9200	0
474	20240221	123800	159257580	9200	9200	9200	9200	0
475	20240221	123700	159257580	9200	9200	9200	9200	0
476	20240221	123600	159257580	9200	9200	9200	9200	0
477	20240221	123500	159257580	9200	9230	9230	9200	226
478	20240221	123400	157171870	9240	9240	9240	9240	0
479	20240221	123300	157171870	9240	9240	9240	9240	0
480	20240221	123200	157171870	9240	9230	9280	9200	2917
481	20240221	123100	130276550	9240	9240	9240	9240	0
482	20240221	123000	130276550	9240	9240	9240	9240	1
483	20240221	122900	130267310	9240	9240	9240	9240	0
484	20240221	122800	130267310	9240	9240	9240	9240	0
485	20240221	122700	130267310	9240	9240	9240	9240	101
486	20240221	122600	129334070	9240	9240	9240	9240	103
487	20240221	122500	128382350	9240	9240	9240	9240	0
488	20240221	122400	128382350	9240	9240	9240	9240	0
489	20240221	122300	128382350	9240	9240	9240	9240	0
490	20240221	122200	128382350	9240	9240	9240	9240	0
491	20240221	122100	128382350	9240	9240	9240	9240	0
492	20240221	122000	128382350	9240	9240	9240	9240	727
493	20240221	121900	121664870	9250	9250	9250	9250	0
494	20240221	121800	121664870	9250	9250	9250	9250	0
495	20240221	121700	121664870	9250	9250	9250	9250	0
496	20240221	121600	121664870	9250	9250	9250	9250	0
497	20240221	121500	121664870	9250	9250	9250	9250	51
498	20240221	121400	121193120	9260	9260	9260	9260	0
499	20240221	121300	121193120	9260	9260	9260	9260	0
500	20240221	121200	121193120	9260	9260	9260	9260	20
501	20240221	121100	121007920	9260	9260	9260	9260	0
502	20240221	121000	121007920	9260	9260	9260	9260	0
503	20240221	120900	121007920	9260	9260	9260	9260	6297
504	20240221	120800	62697700	9260	9260	9260	9260	1261
505	20240221	120700	51020840	9260	9260	9260	9260	0
506	20240221	120600	51020840	9260	9260	9260	9260	0
507	20240221	120500	51020840	9260	9260	9260	9260	0
508	20240221	120400	51020840	9260	9260	9260	9260	0
509	20240221	120300	51020840	9260	9260	9260	9260	0
510	20240221	120200	51020840	9260	9260	9260	9260	0
511	20240221	120100	51020840	9260	9260	9260	9260	0
512	20240221	120000	51020840	9260	9260	9260	9260	489
513	20240221	115900	46492700	9260	9260	9260	9260	0
514	20240221	115800	46492700	9260	9260	9260	9260	0
515	20240221	115700	46492700	9260	9260	9260	9260	0
516	20240221	115600	46492700	9260	9260	9260	9260	17
517	20240221	115500	46335280	9250	9250	9250	9250	0
518	20240221	115400	46335280	9250	9250	9250	9250	0
519	20240221	115300	46335280	9250	9250	9250	9250	0
520	20240221	115200	46335280	9250	9250	9250	9250	9
521	20240221	115100	46252030	9250	9250	9250	9250	11
522	20240221	115000	46150280	9250	9250	9250	9250	0
523	20240221	114900	46150280	9250	9250	9250	9250	0
524	20240221	114800	46150280	9250	9250	9250	9250	0
525	20240221	114700	46150280	9250	9250	9250	9250	0
526	20240221	114600	46150280	9250	9250	9250	9250	0
527	20240221	114500	46150280	9250	9250	9250	9250	0
528	20240221	114400	46150280	9250	9250	9250	9250	0
529	20240221	114300	46150280	9250	9250	9250	9250	0
530	20240221	114200	46150280	9250	9250	9250	9250	0
531	20240221	114100	46150280	9250	9250	9250	9250	0
532	20240221	114000	46150280	9250	9250	9250	9250	0
533	20240221	113900	46150280	9250	9250	9250	9250	0
534	20240221	113800	46150280	9250	9250	9250	9250	0
535	20240221	113700	46150280	9250	9250	9250	9250	446
536	20240221	113600	42024780	9250	9250	9250	9250	0
537	20240221	113500	42024780	9250	9250	9250	9250	0
538	20240221	113400	42024780	9250	9250	9250	9250	0
539	20240221	113300	42024780	9250	9250	9250	9250	0
540	20240221	113200	42024780	9250	9250	9250	9250	0
541	20240221	113100	42024780	9250	9250	9250	9250	21
542	20240221	113000	41830530	9270	9270	9270	9270	0
543	20240221	112900	41830530	9270	9270	9270	9270	0
544	20240221	112800	41830530	9270	9270	9270	9270	0
545	20240221	112700	41830530	9270	9270	9270	9270	0
546	20240221	112600	41830530	9270	9270	9270	9270	0
547	20240221	112500	41830530	9270	9270	9270	9270	0
548	20240221	112400	41830530	9270	9270	9270	9270	0
549	20240221	112300	41830530	9270	9270	9270	9270	0
550	20240221	112200	41830530	9270	9270	9270	9270	0
551	20240221	112100	41830530	9270	9270	9270	9270	0
552	20240221	112000	41830530	9270	9270	9270	9270	0
553	20240221	111900	41830530	9270	9270	9270	9270	1
554	20240221	111800	41821260	9260	9260	9260	9260	0
555	20240221	111700	41821260	9260	9260	9260	9260	1
556	20240221	111600	41812000	9250	9250	9250	9250	0
557	20240221	111500	41812000	9250	9250	9250	9250	0
558	20240221	111400	41812000	9250	9250	9250	9250	0
559	20240221	111300	41812000	9250	9250	9250	9250	0
560	20240221	111200	41812000	9250	9250	9250	9250	20
561	20240221	111100	41627000	9250	9250	9250	9250	0
562	20240221	111000	41627000	9250	9250	9250	9250	0
563	20240221	110900	41627000	9250	9250	9250	9250	0
564	20240221	110800	41627000	9250	9250	9250	9250	0
565	20240221	110700	41627000	9250	9250	9250	9250	0
566	20240221	110600	41627000	9250	9250	9250	9250	0
567	20240221	110500	41627000	9250	9250	9250	9250	0
568	20240221	110400	41627000	9250	9250	9250	9250	0
569	20240221	110300	41627000	9250	9250	9250	9250	0
570	20240221	110200	41627000	9250	9250	9250	9250	100
571	20240221	110100	40702000	9260	9260	9260	9260	0
572	20240221	110000	40702000	9260	9260	9260	9260	0
573	20240221	105900	40702000	9260	9260	9260	9260	0
574	20240221	105800	40702000	9260	9260	9260	9260	0
575	20240221	105700	40702000	9260	9260	9260	9260	0
576	20240221	105600	40702000	9260	9260	9260	9260	0
577	20240221	105500	40702000	9260	9260	9260	9260	0
578	20240221	105400	40702000	9260	9260	9260	9260	0
579	20240221	105300	40702000	9260	9260	9260	9260	0
580	20240221	105200	40702000	9260	9260	9260	9260	0
581	20240221	105100	40702000	9260	9260	9260	9260	0
582	20240221	105000	40702000	9260	9260	9260	9260	1000
583	20240221	104900	31442000	9250	9250	9250	9250	0
584	20240221	104800	31442000	9250	9250	9250	9250	0
585	20240221	104700	31442000	9250	9250	9250	9250	0
586	20240221	104600	31442000	9250	9250	9250	9250	0
587	20240221	104500	31442000	9250	9250	9250	9250	0
588	20240221	104400	31442000	9250	9250	9250	9250	0
589	20240221	104300	31442000	9250	9250	9250	9250	0
590	20240221	104200	31442000	9250	9250	9250	9250	0
591	20240221	104100	31442000	9250	9250	9250	9250	0
592	20240221	104000	31442000	9250	9250	9250	9250	0
593	20240221	103900	31442000	9250	9250	9250	9250	0
594	20240221	103800	31442000	9250	9250	9250	9250	0
595	20240221	103700	31442000	9250	9250	9250	9250	0
596	20240221	103600	31442000	9250	9250	9250	9250	0
597	20240221	103500	31442000	9250	9250	9250	9250	0
598	20240221	103400	31442000	9250	9250	9250	9250	0
599	20240221	103300	31442000	9250	9250	9250	9250	0
600	20240221	103200	31442000	9250	9250	9250	9250	0
601	20240221	103100	31442000	9250	9250	9250	9250	0
602	20240221	103000	31442000	9250	9250	9250	9250	0
603	20240221	102900	31442000	9250	9250	9250	9250	0
604	20240221	102800	31442000	9250	9250	9250	9250	0
605	20240221	102700	31442000	9250	9250	9250	9250	0
606	20240221	102600	31442000	9250	9250	9250	9250	0
607	20240221	102500	31442000	9250	9250	9250	9250	0
608	20240221	102400	31442000	9250	9260	9260	9250	667
609	20240221	102300	25271680	9250	9250	9250	9250	0
610	20240221	102200	25271680	9250	9250	9250	9250	0
611	20240221	102100	25271680	9250	9250	9250	9250	0
612	20240221	102000	25271680	9250	9250	9250	9250	0
613	20240221	101900	25271680	9250	9250	9250	9250	0
614	20240221	101800	25271680	9250	9250	9250	9250	0
615	20240221	101700	25271680	9250	9250	9250	9250	0
616	20240221	101600	25271680	9250	9250	9250	9250	0
617	20240221	101500	25271680	9250	9250	9250	9250	0
618	20240221	101400	25271680	9250	9250	9250	9250	0
619	20240221	101300	25271680	9250	9250	9250	9250	2
620	20240221	101200	25253180	9270	9270	9270	9270	0
621	20240221	101100	25253180	9270	9270	9270	9270	0
622	20240221	101000	25253180	9270	9270	9270	9270	0
623	20240221	100900	25253180	9270	9270	9270	9270	0
624	20240221	100800	25253180	9270	9270	9270	9270	0
625	20240221	100700	25253180	9270	9270	9270	9270	0
626	20240221	100600	25253180	9270	9270	9270	9270	0
627	20240221	100500	25253180	9270	9270	9270	9270	0
628	20240221	100400	25253180	9270	9270	9270	9270	2
629	20240221	100300	25234640	9270	9270	9270	9270	0
630	20240221	100200	25234640	9270	9270	9270	9270	0
631	20240221	100100	25234640	9270	9270	9270	9270	0
632	20240221	100000	25234640	9270	9270	9270	9270	0
633	20240221	095900	25234640	9270	9270	9270	9270	0
634	20240221	095800	25234640	9270	9270	9270	9270	0
635	20240221	095700	25234640	9270	9270	9270	9270	0
636	20240221	095600	25234640	9270	9270	9270	9270	0
637	20240221	095500	25234640	9270	9270	9270	9270	0
638	20240221	095400	25234640	9270	9270	9270	9270	0
639	20240221	095300	25234640	9270	9270	9270	9270	0
640	20240221	095200	25234640	9270	9270	9270	9270	0
641	20240221	095100	25234640	9270	9270	9270	9270	2
642	20240221	095000	25216100	9230	9230	9230	9230	0
643	20240221	094900	25216100	9230	9230	9230	9230	0
644	20240221	094800	25216100	9230	9230	9230	9230	0
645	20240221	094700	25216100	9230	9230	9230	9230	0
646	20240221	094600	25216100	9230	9230	9230	9230	0
647	20240221	094500	25216100	9230	9250	9250	9230	163
648	20240221	094400	23710450	9270	9270	9270	9270	0
649	20240221	094300	23710450	9270	9270	9270	9270	0
650	20240221	094200	23710450	9270	9270	9270	9270	0
651	20240221	094100	23710450	9270	9270	9270	9270	1
652	20240221	094000	23701180	9230	9230	9230	9230	0
653	20240221	093900	23701180	9230	9230	9230	9230	0
654	20240221	093800	23701180	9230	9230	9230	9230	3
655	20240221	093700	23673490	9230	9230	9230	9230	85
656	20240221	093600	22888940	9230	9240	9240	9220	607
657	20240221	093500	17283880	9240	9240	9240	9240	0
658	20240221	093400	17283880	9240	9250	9250	9240	135
659	20240221	093300	16036380	9250	9250	9250	9250	0
660	20240221	093200	16036380	9250	9250	9250	9250	0
661	20240221	093100	16036380	9250	9250	9250	9250	0
662	20240221	093000	16036380	9250	9250	9250	9250	0
663	20240221	092900	16036380	9250	9250	9250	9250	92
664	20240221	092800	15185380	9250	9250	9250	9250	4
665	20240221	092700	15148380	9250	9250	9250	9250	0
666	20240221	092600	15148380	9250	9260	9260	9250	304
667	20240221	092500	12336180	9260	9260	9260	9260	0
668	20240221	092400	12336180	9260	9260	9260	9260	87
669	20240221	092300	11530560	9250	9250	9250	9250	0
670	20240221	092200	11530560	9250	9250	9250	9250	1
671	20240221	092100	11521310	9250	9250	9250	9250	2
672	20240221	092000	11502810	9250	9260	9260	9250	27
673	20240221	091900	11252810	9270	9270	9270	9270	53
674	20240221	091800	10761500	9280	9280	9280	9280	0
675	20240221	091700	10761500	9280	9280	9280	9280	0
676	20240221	091600	10761500	9280	9270	9280	9270	3
677	20240221	091500	10733680	9280	9280	9280	9280	80
678	20240221	091400	9991280	9280	9280	9280	9280	0
679	20240221	091300	9991280	9280	9280	9280	9280	0
680	20240221	091200	9991280	9280	9280	9280	9280	49
681	20240221	091100	9536560	9280	9280	9280	9280	0
682	20240221	091000	9536560	9280	9280	9280	9280	0
683	20240221	090900	9536560	9280	9280	9280	9280	0
684	20240221	090800	9536560	9280	9280	9280	9280	0
685	20240221	090700	9536560	9280	9280	9280	9280	0
686	20240221	090600	9536560	9280	9280	9280	9280	165
687	20240221	090500	8005360	9280	9280	9280	9280	500
688	20240221	090400	3365360	9280	9280	9280	9280	0
689	20240221	090300	3365360	9280	9280	9280	9280	0
690	20240221	090200	3365360	9280	9280	9280	9280	0
691	20240221	090100	3365360	9280	9230	9280	9230	206
692	20240221	090000	1455920	9240	9280	9280	9240	157