KissMeData/456570/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	212000	73578300	9350	9350	9350	9350	10
3	20240221	211900	73578300	9350	9350	9350	9350	0
4	20240221	211800	73578300	9350	9350	9350	9350	0
5	20240221	211700	73578300	9350	9350	9350	9350	0
6	20240221	211600	73578300	9350	9350	9350	9350	0
7	20240221	211500	73578300	9350	9350	9350	9350	0
8	20240221	211400	73578300	9350	9350	9350	9350	0
9	20240221	211300	73578300	9350	9350	9350	9350	0
10	20240221	211200	73578300	9350	9350	9350	9350	0
11	20240221	211100	73578300	9350	9350	9350	9350	0
12	20240221	211000	73578300	9350	9350	9350	9350	0
13	20240221	210900	73578300	9350	9350	9350	9350	0
14	20240221	210800	73578300	9350	9350	9350	9350	0
15	20240221	210700	73578300	9350	9350	9350	9350	0
16	20240221	210600	73578300	9350	9350	9350	9350	0
17	20240221	210500	73578300	9350	9350	9350	9350	0
18	20240221	210400	73578300	9350	9350	9350	9350	0
19	20240221	210300	73578300	9350	9350	9350	9350	0
20	20240221	210200	73578300	9350	9350	9350	9350	0
21	20240221	210100	73578300	9350	9350	9350	9350	0
22	20240221	210000	73578300	9350	9350	9350	9350	0
23	20240221	205900	73578300	9350	9350	9350	9350	0
24	20240221	205800	73578300	9350	9350	9350	9350	0
25	20240221	205700	73578300	9350	9350	9350	9350	0
26	20240221	205600	73578300	9350	9350	9350	9350	0
27	20240221	205500	73578300	9350	9350	9350	9350	0
28	20240221	205400	73578300	9350	9350	9350	9350	0
29	20240221	205300	73578300	9350	9350	9350	9350	0
30	20240221	205200	73578300	9350	9350	9350	9350	0
31	20240221	205100	73578300	9350	9350	9350	9350	0
32	20240221	205000	73578300	9350	9350	9350	9350	10
33	20240221	204900	73578300	9350	9350	9350	9350	0
34	20240221	204800	73578300	9350	9350	9350	9350	0
35	20240221	204700	73578300	9350	9350	9350	9350	0
36	20240221	204600	73578300	9350	9350	9350	9350	0
37	20240221	204500	73578300	9350	9350	9350	9350	0
38	20240221	204400	73578300	9350	9350	9350	9350	0
39	20240221	204300	73578300	9350	9350	9350	9350	0
40	20240221	204200	73578300	9350	9350	9350	9350	0
41	20240221	204100	73578300	9350	9350	9350	9350	0
42	20240221	204000	73578300	9350	9350	9350	9350	0
43	20240221	203900	73578300	9350	9350	9350	9350	0
44	20240221	203800	73578300	9350	9350	9350	9350	0
45	20240221	203700	73578300	9350	9350	9350	9350	0
46	20240221	203600	73578300	9350	9350	9350	9350	0
47	20240221	203500	73578300	9350	9350	9350	9350	0
48	20240221	203400	73578300	9350	9350	9350	9350	0
49	20240221	203300	73578300	9350	9350	9350	9350	0
50	20240221	203200	73578300	9350	9350	9350	9350	0
51	20240221	203100	73578300	9350	9350	9350	9350	0
52	20240221	203000	73578300	9350	9350	9350	9350	0
53	20240221	202900	73578300	9350	9350	9350	9350	0
54	20240221	202800	73578300	9350	9350	9350	9350	0
55	20240221	202700	73578300	9350	9350	9350	9350	0
56	20240221	202600	73578300	9350	9350	9350	9350	0
57	20240221	202500	73578300	9350	9350	9350	9350	0
58	20240221	202400	73578300	9350	9350	9350	9350	0
59	20240221	202300	73578300	9350	9350	9350	9350	0
60	20240221	202200	73578300	9350	9350	9350	9350	0
61	20240221	202100	73578300	9350	9350	9350	9350	0
62	20240221	202000	73578300	9350	9350	9350	9350	10
63	20240221	201900	73578300	9350	9350	9350	9350	0
64	20240221	201800	73578300	9350	9350	9350	9350	0
65	20240221	201700	73578300	9350	9350	9350	9350	0
66	20240221	201600	73578300	9350	9350	9350	9350	0
67	20240221	201500	73578300	9350	9350	9350	9350	0
68	20240221	201400	73578300	9350	9350	9350	9350	0
69	20240221	201300	73578300	9350	9350	9350	9350	0
70	20240221	201200	73578300	9350	9350	9350	9350	0
71	20240221	201100	73578300	9350	9350	9350	9350	0
72	20240221	201000	73578300	9350	9350	9350	9350	0
73	20240221	200900	73578300	9350	9350	9350	9350	0
74	20240221	200800	73578300	9350	9350	9350	9350	0
75	20240221	200700	73578300	9350	9350	9350	9350	0
76	20240221	200600	73578300	9350	9350	9350	9350	0
77	20240221	200500	73578300	9350	9350	9350	9350	0
78	20240221	200400	73578300	9350	9350	9350	9350	0
79	20240221	200300	73578300	9350	9350	9350	9350	0
80	20240221	200200	73578300	9350	9350	9350	9350	0
81	20240221	200100	73578300	9350	9350	9350	9350	0
82	20240221	200000	73578300	9350	9350	9350	9350	0
83	20240221	195900	73578300	9350	9350	9350	9350	0
84	20240221	195800	73578300	9350	9350	9350	9350	0
85	20240221	195700	73578300	9350	9350	9350	9350	0
86	20240221	195600	73578300	9350	9350	9350	9350	0
87	20240221	195500	73578300	9350	9350	9350	9350	0
88	20240221	195400	73578300	9350	9350	9350	9350	0
89	20240221	195300	73578300	9350	9350	9350	9350	0
90	20240221	195200	73578300	9350	9350	9350	9350	0
91	20240221	195100	73578300	9350	9350	9350	9350	0
92	20240221	195000	73578300	9350	9350	9350	9350	10
93	20240221	194900	73578300	9350	9350	9350	9350	0
94	20240221	194800	73578300	9350	9350	9350	9350	0
95	20240221	194700	73578300	9350	9350	9350	9350	0
96	20240221	194600	73578300	9350	9350	9350	9350	0
97	20240221	194500	73578300	9350	9350	9350	9350	0
98	20240221	194400	73578300	9350	9350	9350	9350	0
99	20240221	194300	73578300	9350	9350	9350	9350	0
100	20240221	194200	73578300	9350	9350	9350	9350	0
101	20240221	194100	73578300	9350	9350	9350	9350	0
102	20240221	194000	73578300	9350	9350	9350	9350	0
103	20240221	193900	73578300	9350	9350	9350	9350	0
104	20240221	193800	73578300	9350	9350	9350	9350	0
105	20240221	193700	73578300	9350	9350	9350	9350	0
106	20240221	193600	73578300	9350	9350	9350	9350	0
107	20240221	193500	73578300	9350	9350	9350	9350	0
108	20240221	193400	73578300	9350	9350	9350	9350	0
109	20240221	193300	73578300	9350	9350	9350	9350	0
110	20240221	193200	73578300	9350	9350	9350	9350	0
111	20240221	193100	73578300	9350	9350	9350	9350	0
112	20240221	193000	73578300	9350	9350	9350	9350	0
113	20240221	192900	73578300	9350	9350	9350	9350	0
114	20240221	192800	73578300	9350	9350	9350	9350	0
115	20240221	192700	73578300	9350	9350	9350	9350	0
116	20240221	192600	73578300	9350	9350	9350	9350	0
117	20240221	192500	73578300	9350	9350	9350	9350	0
118	20240221	192400	73578300	9350	9350	9350	9350	0
119	20240221	192300	73578300	9350	9350	9350	9350	0
120	20240221	192200	73578300	9350	9350	9350	9350	0
121	20240221	192100	73578300	9350	9350	9350	9350	0
122	20240221	192000	73578300	9350	9350	9350	9350	10
123	20240221	191900	73578300	9350	9350	9350	9350	0
124	20240221	191800	73578300	9350	9350	9350	9350	0
125	20240221	191700	73578300	9350	9350	9350	9350	0
126	20240221	191600	73578300	9350	9350	9350	9350	0
127	20240221	191500	73578300	9350	9350	9350	9350	0
128	20240221	191400	73578300	9350	9350	9350	9350	0
129	20240221	191300	73578300	9350	9350	9350	9350	0
130	20240221	191200	73578300	9350	9350	9350	9350	0
131	20240221	191100	73578300	9350	9350	9350	9350	0
132	20240221	191000	73578300	9350	9350	9350	9350	0
133	20240221	190900	73578300	9350	9350	9350	9350	0
134	20240221	190800	73578300	9350	9350	9350	9350	0
135	20240221	190700	73578300	9350	9350	9350	9350	0
136	20240221	190600	73578300	9350	9350	9350	9350	0
137	20240221	190500	73578300	9350	9350	9350	9350	0
138	20240221	190400	73578300	9350	9350	9350	9350	0
139	20240221	190300	73578300	9350	9350	9350	9350	0
140	20240221	190200	73578300	9350	9350	9350	9350	0
141	20240221	190100	73578300	9350	9350	9350	9350	0
142	20240221	190000	73578300	9350	9350	9350	9350	0
143	20240221	185900	73578300	9350	9350	9350	9350	0
144	20240221	185800	73578300	9350	9350	9350	9350	0
145	20240221	185700	73578300	9350	9350	9350	9350	0
146	20240221	185600	73578300	9350	9350	9350	9350	0
147	20240221	185500	73578300	9350	9350	9350	9350	0
148	20240221	185400	73578300	9350	9350	9350	9350	0
149	20240221	185300	73578300	9350	9350	9350	9350	0
150	20240221	185200	73578300	9350	9350	9350	9350	0
151	20240221	185100	73578300	9350	9350	9350	9350	0
152	20240221	185000	73578300	9350	9350	9350	9350	10
153	20240221	184900	73578300	9350	9350	9350	9350	0
154	20240221	184800	73578300	9350	9350	9350	9350	0
155	20240221	184700	73578300	9350	9350	9350	9350	0
156	20240221	184600	73578300	9350	9350	9350	9350	0
157	20240221	184500	73578300	9350	9350	9350	9350	0
158	20240221	184400	73578300	9350	9350	9350	9350	0
159	20240221	184300	73578300	9350	9350	9350	9350	0
160	20240221	184200	73578300	9350	9350	9350	9350	0
161	20240221	184100	73578300	9350	9350	9350	9350	0
162	20240221	184000	73578300	9350	9350	9350	9350	0
163	20240221	183900	73578300	9350	9350	9350	9350	0
164	20240221	183800	73578300	9350	9350	9350	9350	0
165	20240221	183700	73578300	9350	9350	9350	9350	0
166	20240221	183600	73578300	9350	9350	9350	9350	0
167	20240221	183500	73578300	9350	9350	9350	9350	0
168	20240221	183400	73578300	9350	9350	9350	9350	0
169	20240221	183300	73578300	9350	9350	9350	9350	0
170	20240221	183200	73578300	9350	9350	9350	9350	0
171	20240221	183100	73578300	9350	9350	9350	9350	0
172	20240221	183000	73578300	9350	9350	9350	9350	0
173	20240221	182900	73578300	9350	9350	9350	9350	0
174	20240221	182800	73578300	9350	9350	9350	9350	0
175	20240221	182700	73578300	9350	9350	9350	9350	0
176	20240221	182600	73578300	9350	9350	9350	9350	0
177	20240221	182500	73578300	9350	9350	9350	9350	0
178	20240221	182400	73578300	9350	9350	9350	9350	0
179	20240221	182300	73578300	9350	9350	9350	9350	0
180	20240221	182200	73578300	9350	9350	9350	9350	0
181	20240221	182100	73578300	9350	9350	9350	9350	0
182	20240221	182000	73578300	9350	9350	9350	9350	10
183	20240221	181900	73578300	9350	9350	9350	9350	0
184	20240221	181800	73578300	9350	9350	9350	9350	0
185	20240221	181700	73578300	9350	9350	9350	9350	0
186	20240221	181600	73578300	9350	9350	9350	9350	0
187	20240221	181500	73578300	9350	9350	9350	9350	0
188	20240221	181400	73578300	9350	9350	9350	9350	0
189	20240221	181300	73578300	9350	9350	9350	9350	0
190	20240221	181200	73578300	9350	9350	9350	9350	0
191	20240221	181100	73578300	9350	9350	9350	9350	0
192	20240221	181000	73578300	9350	9350	9350	9350	0
193	20240221	180900	73578300	9350	9350	9350	9350	0
194	20240221	180800	73578300	9350	9350	9350	9350	0
195	20240221	180700	73578300	9350	9350	9350	9350	0
196	20240221	180600	73578300	9350	9350	9350	9350	0
197	20240221	180500	73578300	9350	9350	9350	9350	0
198	20240221	180400	73578300	9350	9350	9350	9350	0
199	20240221	180300	73578300	9350	9350	9350	9350	0
200	20240221	180200	73578300	9350	9350	9350	9350	0
201	20240221	180100	73578300	9350	9350	9350	9350	0
202	20240221	180000	73578300	9350	9350	9350	9350	0
203	20240221	175900	73578300	9350	9350	9350	9350	0
204	20240221	175800	73578300	9350	9350	9350	9350	0
205	20240221	175700	73578300	9350	9350	9350	9350	0
206	20240221	175600	73578300	9350	9350	9350	9350	0
207	20240221	175500	73578300	9350	9350	9350	9350	0
208	20240221	175400	73578300	9350	9350	9350	9350	0
209	20240221	175300	73578300	9350	9350	9350	9350	0
210	20240221	175200	73578300	9350	9350	9350	9350	0
211	20240221	175100	73578300	9350	9350	9350	9350	0
212	20240221	175000	73578300	9350	9350	9350	9350	10
213	20240221	174900	73578300	9350	9350	9350	9350	0
214	20240221	174800	73578300	9350	9350	9350	9350	0
215	20240221	174700	73578300	9350	9350	9350	9350	0
216	20240221	174600	73578300	9350	9350	9350	9350	0
217	20240221	174500	73578300	9350	9350	9350	9350	0
218	20240221	174400	73578300	9350	9350	9350	9350	0
219	20240221	174300	73578300	9350	9350	9350	9350	0
220	20240221	174200	73578300	9350	9350	9350	9350	0
221	20240221	174100	73578300	9350	9350	9350	9350	0
222	20240221	174000	73578300	9350	9350	9350	9350	0
223	20240221	173900	73578300	9350	9350	9350	9350	0
224	20240221	173800	73578300	9350	9350	9350	9350	0
225	20240221	173700	73578300	9350	9350	9350	9350	0
226	20240221	173600	73578300	9350	9350	9350	9350	0
227	20240221	173500	73578300	9350	9350	9350	9350	0
228	20240221	173400	73578300	9350	9350	9350	9350	0
229	20240221	173300	73578300	9350	9350	9350	9350	0
230	20240221	173200	73578300	9350	9350	9350	9350	0
231	20240221	173100	73578300	9350	9350	9350	9350	0
232	20240221	173000	73578300	9350	9350	9350	9350	0
233	20240221	172900	73578300	9350	9350	9350	9350	0
234	20240221	172800	73578300	9350	9350	9350	9350	0
235	20240221	172700	73578300	9350	9350	9350	9350	0
236	20240221	172600	73578300	9350	9350	9350	9350	0
237	20240221	172500	73578300	9350	9350	9350	9350	0
238	20240221	172400	73578300	9350	9350	9350	9350	0
239	20240221	172300	73578300	9350	9350	9350	9350	0
240	20240221	172200	73578300	9350	9350	9350	9350	0
241	20240221	172100	73578300	9350	9350	9350	9350	0
242	20240221	172000	73578300	9350	9350	9350	9350	10
243	20240221	171900	73578300	9350	9350	9350	9350	0
244	20240221	171800	73578300	9350	9350	9350	9350	0
245	20240221	171700	73578300	9350	9350	9350	9350	0
246	20240221	171600	73578300	9350	9350	9350	9350	0
247	20240221	171500	73578300	9350	9350	9350	9350	0
248	20240221	171400	73578300	9350	9350	9350	9350	0
249	20240221	171300	73578300	9350	9350	9350	9350	0
250	20240221	171200	73578300	9350	9350	9350	9350	0
251	20240221	171100	73578300	9350	9350	9350	9350	0
252	20240221	171000	73578300	9350	9350	9350	9350	0
253	20240221	170900	73578300	9350	9350	9350	9350	0
254	20240221	170800	73578300	9350	9350	9350	9350	0
255	20240221	170700	73578300	9350	9350	9350	9350	0
256	20240221	170600	73578300	9350	9350	9350	9350	0
257	20240221	170500	73578300	9350	9350	9350	9350	0
258	20240221	170400	73578300	9350	9350	9350	9350	0
259	20240221	170300	73578300	9350	9350	9350	9350	0
260	20240221	170200	73578300	9350	9350	9350	9350	0
261	20240221	170100	73578300	9350	9350	9350	9350	0
262	20240221	170000	73578300	9350	9350	9350	9350	0
263	20240221	165900	73578300	9350	9350	9350	9350	0
264	20240221	165800	73578300	9350	9350	9350	9350	0
265	20240221	165700	73578300	9350	9350	9350	9350	0
266	20240221	165600	73578300	9350	9350	9350	9350	0
267	20240221	165500	73578300	9350	9350	9350	9350	0
268	20240221	165400	73578300	9350	9350	9350	9350	0
269	20240221	165300	73578300	9350	9350	9350	9350	0
270	20240221	165200	73578300	9350	9350	9350	9350	0
271	20240221	165100	73578300	9350	9350	9350	9350	0
272	20240221	165000	73578300	9350	9350	9350	9350	10
273	20240221	164900	73578300	9350	9350	9350	9350	0
274	20240221	164800	73578300	9350	9350	9350	9350	0
275	20240221	164700	73578300	9350	9350	9350	9350	0
276	20240221	164600	73578300	9350	9350	9350	9350	0
277	20240221	164500	73578300	9350	9350	9350	9350	0
278	20240221	164400	73578300	9350	9350	9350	9350	0
279	20240221	164300	73578300	9350	9350	9350	9350	0
280	20240221	164200	73578300	9350	9350	9350	9350	0
281	20240221	164100	73578300	9350	9350	9350	9350	0
282	20240221	164000	73578300	9350	9350	9350	9350	0
283	20240221	163900	73578300	9350	9350	9350	9350	0
284	20240221	163800	73578300	9350	9350	9350	9350	0
285	20240221	163700	73578300	9350	9350	9350	9350	0
286	20240221	163600	73578300	9350	9350	9350	9350	0
287	20240221	163500	73578300	9350	9350	9350	9350	0
288	20240221	163400	73578300	9350	9350	9350	9350	0
289	20240221	163300	73578300	9350	9350	9350	9350	0
290	20240221	163200	73578300	9350	9350	9350	9350	0
291	20240221	163100	73578300	9350	9350	9350	9350	0
292	20240221	163000	73578300	9350	9350	9350	9350	0
293	20240221	162900	73578300	9350	9350	9350	9350	0
294	20240221	162800	73578300	9350	9350	9350	9350	0
295	20240221	162700	73578300	9350	9350	9350	9350	0
296	20240221	162600	73578300	9350	9350	9350	9350	0
297	20240221	162500	73578300	9350	9350	9350	9350	0
298	20240221	162400	73578300	9350	9350	9350	9350	0
299	20240221	162300	73578300	9350	9350	9350	9350	0
300	20240221	162200	73578300	9350	9350	9350	9350	0
301	20240221	162100	73578300	9350	9350	9350	9350	0
302	20240221	162000	73578300	9350	9350	9350	9350	10
303	20240221	161900	73578300	9350	9350	9350	9350	0
304	20240221	161800	73578300	9350	9350	9350	9350	0
305	20240221	161700	73578300	9350	9350	9350	9350	0
306	20240221	161600	73578300	9350	9350	9350	9350	0
307	20240221	161500	73578300	9350	9350	9350	9350	0
308	20240221	161400	73578300	9350	9350	9350	9350	0
309	20240221	161300	73578300	9350	9350	9350	9350	0
310	20240221	161200	73578300	9350	9350	9350	9350	0
311	20240221	161100	73578300	9350	9350	9350	9350	0
312	20240221	161000	73578300	9350	9350	9350	9350	0
313	20240221	160900	73578300	9350	9350	9350	9350	0
314	20240221	160800	73578300	9350	9350	9350	9350	0
315	20240221	160700	73578300	9350	9350	9350	9350	0
316	20240221	160600	73578300	9350	9350	9350	9350	0
317	20240221	160500	73578300	9350	9350	9350	9350	0
318	20240221	160400	73578300	9350	9350	9350	9350	0
319	20240221	160300	73578300	9350	9350	9350	9350	0
320	20240221	160200	73578300	9350	9350	9350	9350	0
321	20240221	160100	73578300	9350	9350	9350	9350	0
322	20240221	160000	73578300	9350	9350	9350	9350	0
323	20240221	155900	73578300	9350	9350	9350	9350	0
324	20240221	155800	73578300	9350	9350	9350	9350	0
325	20240221	155700	73578300	9350	9350	9350	9350	0
326	20240221	155600	73578300	9350	9350	9350	9350	0
327	20240221	155500	73578300	9350	9350	9350	9350	0
328	20240221	155400	73578300	9350	9350	9350	9350	0
329	20240221	155300	73578300	9350	9350	9350	9350	0
330	20240221	155200	73578300	9350	9350	9350	9350	0
331	20240221	155100	73578300	9350	9350	9350	9350	0
332	20240221	155000	73578300	9350	9350	9350	9350	10
333	20240221	154900	73578300	9350	9350	9350	9350	0
334	20240221	154800	73578300	9350	9350	9350	9350	0
335	20240221	154700	73578300	9350	9350	9350	9350	0
336	20240221	154600	73578300	9350	9350	9350	9350	0
337	20240221	154500	73578300	9350	9350	9350	9350	0
338	20240221	154400	73578300	9350	9350	9350	9350	0
339	20240221	154300	73578300	9350	9350	9350	9350	0
340	20240221	154200	73578300	9350	9350	9350	9350	0
341	20240221	154100	73578300	9350	9350	9350	9350	0
342	20240221	154000	73578300	9350	9350	9350	9350	0
343	20240221	153900	73578300	9350	9350	9350	9350	0
344	20240221	153800	73578300	9350	9350	9350	9350	0
345	20240221	153700	73578300	9350	9350	9350	9350	0
346	20240221	153600	73578300	9350	9350	9350	9350	0
347	20240221	153500	73578300	9350	9350	9350	9350	0
348	20240221	153400	73578300	9350	9350	9350	9350	0
349	20240221	153300	73578300	9350	9350	9350	9350	0
350	20240221	153200	73578300	9350	9350	9350	9350	0
351	20240221	153100	73578300	9350	9350	9350	9350	0
352	20240221	153000	73578300	9350	9350	9350	9350	10
353	20240221	152900	73484800	9350	9350	9350	9350	0
354	20240221	152800	73484800	9350	9350	9350	9350	0
355	20240221	152700	73484800	9350	9350	9350	9350	0
356	20240221	152600	73484800	9350	9350	9350	9350	0
357	20240221	152500	73484800	9350	9350	9350	9350	0
358	20240221	152400	73484800	9350	9350	9350	9350	0
359	20240221	152300	73484800	9350	9350	9350	9350	0
360	20240221	152200	73484800	9350	9350	9350	9350	0
361	20240221	152100	73484800	9350	9350	9350	9350	0
362	20240221	152000	73484800	9350	9350	9350	9350	0
363	20240221	151900	73484800	9350	9350	9350	9350	0
364	20240221	151800	73484800	9350	9350	9350	9350	0
365	20240221	151700	73484800	9350	9350	9350	9350	0
366	20240221	151600	73484800	9350	9350	9350	9350	0
367	20240221	151500	73484800	9350	9350	9350	9350	0
368	20240221	151400	73484800	9350	9350	9350	9350	0
369	20240221	151300	73484800	9350	9350	9350	9350	0
370	20240221	151200	73484800	9350	9350	9350	9350	0
371	20240221	151100	73484800	9350	9350	9350	9350	0
372	20240221	151000	73484800	9350	9350	9350	9350	0
373	20240221	150900	73484800	9350	9350	9350	9350	59
374	20240221	150800	72933150	9350	9350	9350	9350	0
375	20240221	150700	72933150	9350	9350	9350	9350	0
376	20240221	150600	72933150	9350	9350	9350	9350	0
377	20240221	150500	72933150	9350	9350	9350	9350	0
378	20240221	150400	72933150	9350	9350	9350	9350	0
379	20240221	150300	72933150	9350	9350	9350	9350	0
380	20240221	150200	72933150	9350	9350	9350	9350	0
381	20240221	150100	72933150	9350	9350	9350	9350	0
382	20240221	150000	72933150	9350	9350	9350	9350	0
383	20240221	145900	72933150	9350	9350	9350	9350	0
384	20240221	145800	72933150	9350	9350	9350	9350	0
385	20240221	145700	72933150	9350	9350	9350	9350	0
386	20240221	145600	72933150	9350	9350	9350	9350	0
387	20240221	145500	72933150	9350	9350	9350	9350	0
388	20240221	145400	72933150	9350	9350	9350	9350	0
389	20240221	145300	72933150	9350	9350	9350	9350	0
390	20240221	145200	72933150	9350	9350	9350	9350	0
391	20240221	145100	72933150	9350	9350	9350	9350	0
392	20240221	145000	72933150	9350	9350	9350	9350	0
393	20240221	144900	72933150	9350	9350	9350	9350	0
394	20240221	144800	72933150	9350	9350	9350	9350	0
395	20240221	144700	72933150	9350	9350	9350	9350	0
396	20240221	144600	72933150	9350	9350	9350	9350	0
397	20240221	144500	72933150	9350	9350	9350	9350	0
398	20240221	144400	72933150	9350	9350	9350	9350	0
399	20240221	144300	72933150	9350	9350	9350	9350	0
400	20240221	144200	72933150	9350	9350	9350	9350	0
401	20240221	144100	72933150	9350	9350	9350	9350	0
402	20240221	144000	72933150	9350	9350	9350	9350	0
403	20240221	143900	72933150	9350	9350	9350	9350	0
404	20240221	143800	72933150	9350	9350	9350	9350	0
405	20240221	143700	72933150	9350	9350	9350	9350	0
406	20240221	143600	72933150	9350	9350	9350	9350	0
407	20240221	143500	72933150	9350	9350	9350	9350	0
408	20240221	143400	72933150	9350	9350	9350	9350	0
409	20240221	143300	72933150	9350	9350	9350	9350	0
410	20240221	143200	72933150	9350	9350	9350	9350	0
411	20240221	143100	72933150	9350	9350	9350	9350	0
412	20240221	143000	72933150	9350	9350	9350	9350	0
413	20240221	142900	72933150	9350	9350	9350	9350	0
414	20240221	142800	72933150	9350	9350	9350	9350	0
415	20240221	142700	72933150	9350	9350	9350	9350	0
416	20240221	142600	72933150	9350	9350	9350	9350	0
417	20240221	142500	72933150	9350	9350	9350	9350	0
418	20240221	142400	72933150	9350	9350	9350	9350	0
419	20240221	142300	72933150	9350	9350	9350	9350	0
420	20240221	142200	72933150	9350	9350	9350	9350	0
421	20240221	142100	72933150	9350	9350	9350	9350	0
422	20240221	142000	72933150	9350	9350	9350	9350	0
423	20240221	141900	72933150	9350	9350	9350	9350	0
424	20240221	141800	72933150	9350	9350	9350	9350	0
425	20240221	141700	72933150	9350	9350	9350	9350	0
426	20240221	141600	72933150	9350	9350	9350	9350	0
427	20240221	141500	72933150	9350	9350	9350	9350	0
428	20240221	141400	72933150	9350	9350	9350	9350	0
429	20240221	141300	72933150	9350	9350	9350	9350	0
430	20240221	141200	72933150	9350	9350	9350	9350	0
431	20240221	141100	72933150	9350	9350	9350	9350	0
432	20240221	141000	72933150	9350	9350	9350	9350	0
433	20240221	140900	72933150	9350	9350	9350	9350	0
434	20240221	140800	72933150	9350	9350	9350	9350	0
435	20240221	140700	72933150	9350	9350	9350	9350	0
436	20240221	140600	72933150	9350	9350	9350	9350	0
437	20240221	140500	72933150	9350	9350	9350	9350	0
438	20240221	140400	72933150	9350	9350	9350	9350	0
439	20240221	140300	72933150	9350	9350	9350	9350	34
440	20240221	140200	72615250	9350	9350	9350	9350	0
441	20240221	140100	72615250	9350	9350	9350	9350	0
442	20240221	140000	72615250	9350	9350	9350	9350	0
443	20240221	135900	72615250	9350	9350	9350	9350	0
444	20240221	135800	72615250	9350	9350	9350	9350	0
445	20240221	135700	72615250	9350	9350	9350	9350	0
446	20240221	135600	72615250	9350	9350	9350	9350	0
447	20240221	135500	72615250	9350	9350	9350	9350	0
448	20240221	135400	72615250	9350	9350	9350	9350	0
449	20240221	135300	72615250	9350	9350	9350	9350	0
450	20240221	135200	72615250	9350	9350	9350	9350	0
451	20240221	135100	72615250	9350	9350	9350	9350	0
452	20240221	135000	72615250	9350	9350	9350	9350	56
453	20240221	134900	72091650	9350	9350	9350	9350	0
454	20240221	134800	72091650	9350	9350	9350	9350	1
455	20240221	134700	72082300	9350	9350	9350	9350	0
456	20240221	134600	72082300	9350	9350	9350	9350	0
457	20240221	134500	72082300	9350	9350	9350	9350	0
458	20240221	134400	72082300	9350	9350	9350	9350	0
459	20240221	134300	72082300	9350	9350	9350	9350	0
460	20240221	134200	72082300	9350	9350	9350	9350	0
461	20240221	134100	72082300	9350	9350	9350	9350	0
462	20240221	134000	72082300	9350	9350	9350	9350	0
463	20240221	133900	72082300	9350	9350	9350	9350	0
464	20240221	133800	72082300	9350	9350	9350	9350	0
465	20240221	133700	72082300	9350	9350	9350	9350	0
466	20240221	133600	72082300	9350	9350	9350	9350	0
467	20240221	133500	72082300	9350	9350	9350	9350	0
468	20240221	133400	72082300	9350	9350	9350	9350	0
469	20240221	133300	72082300	9350	9350	9350	9350	0
470	20240221	133200	72082300	9350	9350	9350	9350	0
471	20240221	133100	72082300	9350	9350	9350	9350	0
472	20240221	133000	72082300	9350	9350	9350	9350	0
473	20240221	132900	72082300	9350	9350	9350	9350	0
474	20240221	132800	72082300	9350	9350	9350	9350	0
475	20240221	132700	72082300	9350	9350	9350	9350	0
476	20240221	132600	72082300	9350	9350	9350	9350	0
477	20240221	132500	72082300	9350	9350	9350	9350	0
478	20240221	132400	72082300	9350	9350	9350	9350	0
479	20240221	132300	72082300	9350	9350	9350	9350	0
480	20240221	132200	72082300	9350	9350	9350	9350	0
481	20240221	132100	72082300	9350	9350	9350	9350	0
482	20240221	132000	72082300	9350	9350	9350	9350	0
483	20240221	131900	72082300	9350	9350	9350	9350	0
484	20240221	131800	72082300	9350	9350	9350	9350	0
485	20240221	131700	72082300	9350	9350	9350	9350	0
486	20240221	131600	72082300	9350	9350	9350	9350	0
487	20240221	131500	72082300	9350	9350	9350	9350	0
488	20240221	131400	72082300	9350	9350	9350	9350	0
489	20240221	131300	72082300	9350	9350	9350	9350	0
490	20240221	131200	72082300	9350	9350	9350	9350	10
491	20240221	131100	71988800	9350	9350	9350	9350	0
492	20240221	131000	71988800	9350	9350	9350	9350	0
493	20240221	130900	71988800	9350	9350	9350	9350	0
494	20240221	130800	71988800	9350	9350	9350	9350	0
495	20240221	130700	71988800	9350	9350	9350	9350	0
496	20240221	130600	71988800	9350	9350	9350	9350	0
497	20240221	130500	71988800	9350	9350	9350	9350	0
498	20240221	130400	71988800	9350	9350	9350	9350	0
499	20240221	130300	71988800	9350	9350	9350	9350	0
500	20240221	130200	71988800	9350	9350	9350	9350	0
501	20240221	130100	71988800	9350	9350	9350	9350	0
502	20240221	130000	71988800	9350	9350	9350	9350	160
503	20240221	125900	70492800	9350	9350	9350	9350	0
504	20240221	125800	70492800	9350	9350	9350	9350	0
505	20240221	125700	70492800	9350	9340	9350	9340	100
506	20240221	125600	69557900	9200	9200	9200	9200	0
507	20240221	125500	69557900	9200	9200	9200	9200	0
508	20240221	125400	69557900	9200	9200	9200	9200	0
509	20240221	125300	69557900	9200	9200	9200	9200	0
510	20240221	125200	69557900	9200	9200	9200	9200	0
511	20240221	125100	69557900	9200	9200	9200	9200	0
512	20240221	125000	69557900	9200	9200	9200	9200	0
513	20240221	124900	69557900	9200	9200	9200	9200	0
514	20240221	124800	69557900	9200	9200	9200	9200	0
515	20240221	124700	69557900	9200	9200	9200	9200	0
516	20240221	124600	69557900	9200	9200	9200	9200	0
517	20240221	124500	69557900	9200	9200	9200	9200	0
518	20240221	124400	69557900	9200	9200	9200	9200	0
519	20240221	124300	69557900	9200	9200	9200	9200	0
520	20240221	124200	69557900	9200	9200	9200	9200	0
521	20240221	124100	69557900	9200	9200	9200	9200	0
522	20240221	124000	69557900	9200	9200	9200	9200	0
523	20240221	123900	69557900	9200	9200	9200	9200	0
524	20240221	123800	69557900	9200	9200	9200	9200	0
525	20240221	123700	69557900	9200	9200	9200	9200	0
526	20240221	123600	69557900	9200	9200	9200	9200	0
527	20240221	123500	69557900	9200	9200	9200	9200	0
528	20240221	123400	69557900	9200	9200	9200	9200	0
529	20240221	123300	69557900	9200	9200	9200	9200	0
530	20240221	123200	69557900	9200	9200	9200	9200	0
531	20240221	123100	69557900	9200	9200	9200	9200	0
532	20240221	123000	69557900	9200	9200	9200	9200	0
533	20240221	122900	69557900	9200	9200	9200	9200	0
534	20240221	122800	69557900	9200	9200	9200	9200	0
535	20240221	122700	69557900	9200	9200	9200	9200	0
536	20240221	122600	69557900	9200	9200	9200	9200	0
537	20240221	122500	69557900	9200	9200	9200	9200	0
538	20240221	122400	69557900	9200	9200	9200	9200	0
539	20240221	122300	69557900	9200	9200	9200	9200	0
540	20240221	122200	69557900	9200	9200	9200	9200	0
541	20240221	122100	69557900	9200	9200	9200	9200	0
542	20240221	122000	69557900	9200	9200	9200	9200	0
543	20240221	121900	69557900	9200	9200	9200	9200	0
544	20240221	121800	69557900	9200	9200	9200	9200	0
545	20240221	121700	69557900	9200	9200	9200	9200	0
546	20240221	121600	69557900	9200	9200	9200	9200	0
547	20240221	121500	69557900	9200	9200	9200	9200	0
548	20240221	121400	69557900	9200	9200	9200	9200	0
549	20240221	121300	69557900	9200	9200	9200	9200	0
550	20240221	121200	69557900	9200	9200	9200	9200	0
551	20240221	121100	69557900	9200	9200	9200	9200	0
552	20240221	121000	69557900	9200	9200	9200	9200	0
553	20240221	120900	69557900	9200	9200	9200	9200	0
554	20240221	120800	69557900	9200	9200	9200	9200	0
555	20240221	120700	69557900	9200	9200	9200	9200	0
556	20240221	120600	69557900	9200	9200	9200	9200	0
557	20240221	120500	69557900	9200	9200	9200	9200	0
558	20240221	120400	69557900	9200	9200	9200	9200	0
559	20240221	120300	69557900	9200	9200	9200	9200	0
560	20240221	120200	69557900	9200	9200	9200	9200	0
561	20240221	120100	69557900	9200	9200	9200	9200	0
562	20240221	120000	69557900	9200	9200	9200	9200	0
563	20240221	115900	69557900	9200	9200	9200	9200	0
564	20240221	115800	69557900	9200	9200	9200	9200	0
565	20240221	115700	69557900	9200	9200	9200	9200	0
566	20240221	115600	69557900	9200	9200	9200	9200	0
567	20240221	115500	69557900	9200	9200	9200	9200	0
568	20240221	115400	69557900	9200	9200	9200	9200	0
569	20240221	115300	69557900	9200	9200	9200	9200	0
570	20240221	115200	69557900	9200	9200	9200	9200	0
571	20240221	115100	69557900	9200	9200	9200	9200	0
572	20240221	115000	69557900	9200	9200	9200	9200	0
573	20240221	114900	69557900	9200	9200	9200	9200	0
574	20240221	114800	69557900	9200	9200	9200	9200	0
575	20240221	114700	69557900	9200	9200	9200	9200	0
576	20240221	114600	69557900	9200	9200	9200	9200	0
577	20240221	114500	69557900	9200	9200	9200	9200	5
578	20240221	114400	69511900	9190	9190	9190	9190	0
579	20240221	114300	69511900	9190	9190	9190	9190	0
580	20240221	114200	69511900	9190	9190	9190	9190	0
581	20240221	114100	69511900	9190	9190	9190	9190	0
582	20240221	114000	69511900	9190	9150	9190	9150	350
583	20240221	113900	66305400	9150	9150	9150	9150	0
584	20240221	113800	66305400	9150	9150	9150	9150	0
585	20240221	113700	66305400	9150	9150	9150	9150	0
586	20240221	113600	66305400	9150	9150	9150	9150	0
587	20240221	113500	66305400	9150	9150	9150	9150	0
588	20240221	113400	66305400	9150	9150	9150	9150	0
589	20240221	113300	66305400	9150	9130	9150	9130	372
590	20240221	113200	62907000	9130	9130	9130	9130	0
591	20240221	113100	62907000	9130	9130	9130	9130	0
592	20240221	113000	62907000	9130	9130	9130	9130	0
593	20240221	112900	62907000	9130	9130	9130	9130	95
594	20240221	112800	62039650	9130	9130	9130	9130	0
595	20240221	112700	62039650	9130	9130	9130	9130	0
596	20240221	112600	62039650	9130	9130	9130	9130	0
597	20240221	112500	62039650	9130	9130	9130	9130	15
598	20240221	112400	61902700	9130	9130	9130	9130	0
599	20240221	112300	61902700	9130	9130	9130	9130	0
600	20240221	112200	61902700	9130	9130	9130	9130	0
601	20240221	112100	61902700	9130	9130	9130	9130	0
602	20240221	112000	61902700	9130	9130	9130	9130	0
603	20240221	111900	61902700	9130	9130	9130	9130	0
604	20240221	111800	61902700	9130	9130	9130	9130	35
605	20240221	111700	61583150	9000	9000	9000	9000	0
606	20240221	111600	61583150	9000	9000	9000	9000	0
607	20240221	111500	61583150	9000	9000	9000	9000	0
608	20240221	111400	61583150	9000	9000	9000	9000	0
609	20240221	111300	61583150	9000	9000	9000	9000	0
610	20240221	111200	61583150	9000	9000	9000	9000	0
611	20240221	111100	61583150	9000	9000	9000	9000	2487
612	20240221	111000	39200150	9000	9000	9000	9000	0
613	20240221	110900	39200150	9000	9000	9000	9000	0
614	20240221	110800	39200150	9000	9000	9000	9000	0
615	20240221	110700	39200150	9000	9000	9000	9000	0
616	20240221	110600	39200150	9000	9000	9000	9000	0
617	20240221	110500	39200150	9000	9000	9000	9000	0
618	20240221	110400	39200150	9000	9000	9000	9000	44
619	20240221	110300	38804150	9000	9000	9000	9000	0
620	20240221	110200	38804150	9000	9060	9060	9000	1969
621	20240221	110100	21043100	9130	9130	9130	9130	0
622	20240221	110000	21043100	9130	9130	9130	9130	0
623	20240221	105900	21043100	9130	9130	9130	9130	0
624	20240221	105800	21043100	9130	9130	9130	9130	0
625	20240221	105700	21043100	9130	9130	9130	9130	0
626	20240221	105600	21043100	9130	9130	9130	9130	0
627	20240221	105500	21043100	9130	9130	9130	9130	0
628	20240221	105400	21043100	9130	9130	9130	9130	0
629	20240221	105300	21043100	9130	9130	9130	9130	0
630	20240221	105200	21043100	9130	9130	9130	9130	0
631	20240221	105100	21043100	9130	9130	9130	9130	0
632	20240221	105000	21043100	9130	9130	9130	9130	0
633	20240221	104900	21043100	9130	9130	9130	9130	0
634	20240221	104800	21043100	9130	9130	9130	9130	0
635	20240221	104700	21043100	9130	9130	9130	9130	0
636	20240221	104600	21043100	9130	9130	9130	9130	0
637	20240221	104500	21043100	9130	9130	9130	9130	0
638	20240221	104400	21043100	9130	9130	9130	9130	0
639	20240221	104300	21043100	9130	9130	9130	9130	0
640	20240221	104200	21043100	9130	9130	9130	9130	0
641	20240221	104100	21043100	9130	9130	9130	9130	0
642	20240221	104000	21043100	9130	9130	9130	9130	0
643	20240221	103900	21043100	9130	9130	9130	9130	0
644	20240221	103800	21043100	9130	9130	9130	9130	0
645	20240221	103700	21043100	9130	9130	9130	9130	0
646	20240221	103600	21043100	9130	9130	9130	9130	0
647	20240221	103500	21043100	9130	9130	9130	9130	0
648	20240221	103400	21043100	9130	9130	9130	9130	0
649	20240221	103300	21043100	9130	9130	9130	9130	0
650	20240221	103200	21043100	9130	9130	9130	9130	0
651	20240221	103100	21043100	9130	9130	9130	9130	0
652	20240221	103000	21043100	9130	9130	9130	9130	0
653	20240221	102900	21043100	9130	9130	9130	9130	0
654	20240221	102800	21043100	9130	9130	9130	9130	0
655	20240221	102700	21043100	9130	9130	9130	9130	0
656	20240221	102600	21043100	9130	9130	9130	9130	0
657	20240221	102500	21043100	9130	9130	9130	9130	0
658	20240221	102400	21043100	9130	9130	9130	9130	0
659	20240221	102300	21043100	9130	9130	9130	9130	0
660	20240221	102200	21043100	9130	9130	9130	9130	0
661	20240221	102100	21043100	9130	9130	9130	9130	0
662	20240221	102000	21043100	9130	9130	9130	9130	0
663	20240221	101900	21043100	9130	9130	9130	9130	0
664	20240221	101800	21043100	9130	9130	9130	9130	0
665	20240221	101700	21043100	9130	9130	9130	9130	0
666	20240221	101600	21043100	9130	9130	9130	9130	0
667	20240221	101500	21043100	9130	9130	9130	9130	0
668	20240221	101400	21043100	9130	9130	9130	9130	0
669	20240221	101300	21043100	9130	9130	9130	9130	0
670	20240221	101200	21043100	9130	9130	9130	9130	0
671	20240221	101100	21043100	9130	9130	9130	9130	0
672	20240221	101000	21043100	9130	9130	9130	9130	0
673	20240221	100900	21043100	9130	9130	9130	9130	0
674	20240221	100800	21043100	9130	9130	9130	9130	120
675	20240221	100700	19947500	9020	9020	9020	9020	0
676	20240221	100600	19947500	9020	9020	9020	9020	0
677	20240221	100500	19947500	9020	9020	9020	9020	0
678	20240221	100400	19947500	9020	9020	9020	9020	0
679	20240221	100300	19947500	9020	9020	9020	9020	0
680	20240221	100200	19947500	9020	9020	9020	9020	0
681	20240221	100100	19947500	9020	9020	9020	9020	0
682	20240221	100000	19947500	9020	9020	9020	9020	0
683	20240221	095900	19947500	9020	9020	9020	9020	0
684	20240221	095800	19947500	9020	9020	9020	9020	0
685	20240221	095700	19947500	9020	9020	9020	9020	0
686	20240221	095600	19947500	9020	9020	9020	9020	0
687	20240221	095500	19947500	9020	9020	9020	9020	0
688	20240221	095400	19947500	9020	9020	9020	9020	0
689	20240221	095300	19947500	9020	9020	9020	9020	0
690	20240221	095200	19947500	9020	9020	9020	9020	0
691	20240221	095100	19947500	9020	9020	9020	9020	0
692	20240221	095000	19947500	9020	9020	9020	9020	0
693	20240221	094900	19947500	9020	9020	9020	9020	0
694	20240221	094800	19947500	9020	9020	9020	9020	0
695	20240221	094700	19947500	9020	9020	9020	9020	0
696	20240221	094600	19947500	9020	9020	9020	9020	0
697	20240221	094500	19947500	9020	9020	9020	9020	0
698	20240221	094400	19947500	9020	9020	9020	9020	0
699	20240221	094300	19947500	9020	9020	9020	9020	0
700	20240221	094200	19947500	9020	9020	9020	9020	0
701	20240221	094100	19947500	9020	9020	9020	9020	0
702	20240221	094000	19947500	9020	9020	9020	9020	0
703	20240221	093900	19947500	9020	9020	9020	9020	0
704	20240221	093800	19947500	9020	9020	9020	9020	0
705	20240221	093700	19947500	9020	9020	9020	9020	0
706	20240221	093600	19947500	9020	9020	9020	9020	0
707	20240221	093500	19947500	9020	9020	9020	9020	0
708	20240221	093400	19947500	9020	9020	9020	9020	0
709	20240221	093300	19947500	9020	9020	9020	9020	568
710	20240221	093200	14824140	9020	9020	9020	9020	0
711	20240221	093100	14824140	9020	9020	9020	9020	0
712	20240221	093000	14824140	9020	9020	9020	9020	0
713	20240221	092900	14824140	9020	9020	9020	9020	0
714	20240221	092800	14824140	9020	9030	9030	9020	1432
715	20240221	092700	1904500	9030	9030	9030	9030	0
716	20240221	092600	1904500	9030	9030	9030	9030	0
717	20240221	092500	1904500	9030	9030	9030	9030	0
718	20240221	092400	1904500	9030	9030	9030	9030	0
719	20240221	092300	1904500	9030	9030	9030	9030	100
720	20240221	092200	1001500	9150	9150	9150	9150	0
721	20240221	092100	1001500	9150	9150	9150	9150	10
722	20240221	092000	910000	9100	9100	9100	9100	0
723	20240221	091900	910000	9100	9100	9100	9100	0
724	20240221	091800	910000	9100	9100	9100	9100	0
725	20240221	091700	910000	9100	9100	9100	9100	0
726	20240221	091600	910000	9100	9100	9100	9100	0
727	20240221	091500	910000	9100	9100	9100	9100	0
728	20240221	091400	910000	9100	9100	9100	9100	0
729	20240221	091300	910000	9100	9100	9100	9100	0
730	20240221	091200	910000	9100	9100	9100	9100	100
731	20240221	091100	0	9080	9080	9080	9080	0
732	20240221	091000	0	9080	9080	9080	9080	0
733	20240221	090900	0	9080	9080	9080	9080	0
734	20240221	090800	0	9080	9080	9080	9080	0
735	20240221	090700	0	9080	9080	9080	9080	0
736	20240221	090600	0	9080	9080	9080	9080	0
737	20240221	090500	0	9080	9080	9080	9080	0
738	20240221	090400	0	9080	9080	9080	9080	0
739	20240221	090300	0	9080	9080	9080	9080	0
740	20240221	090200	0	9080	9080	9080	9080	0
741	20240221	090100	0	9080	9080	9080	9080	0
742	20240221	090000	0	9080	9080	9080	9080	0