KissMeData/451800/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	213000	21220070	5040	5040	5040	5040	443
3	20240222	212900	21220070	5040	5040	5040	5040	0
4	20240222	212800	21220070	5040	5040	5040	5040	0
5	20240222	212700	21220070	5040	5040	5040	5040	0
6	20240222	212600	21220070	5040	5040	5040	5040	0
7	20240222	212500	21220070	5040	5040	5040	5040	0
8	20240222	212400	21220070	5040	5040	5040	5040	0
9	20240222	212300	21220070	5040	5040	5040	5040	0
10	20240222	212200	21220070	5040	5040	5040	5040	0
11	20240222	212100	21220070	5040	5040	5040	5040	0
12	20240222	212000	21220070	5040	5040	5040	5040	0
13	20240222	211900	21220070	5040	5040	5040	5040	0
14	20240222	211800	21220070	5040	5040	5040	5040	0
15	20240222	211700	21220070	5040	5040	5040	5040	0
16	20240222	211600	21220070	5040	5040	5040	5040	0
17	20240222	211500	21220070	5040	5040	5040	5040	0
18	20240222	211400	21220070	5040	5040	5040	5040	0
19	20240222	211300	21220070	5040	5040	5040	5040	0
20	20240222	211200	21220070	5040	5040	5040	5040	0
21	20240222	211100	21220070	5040	5040	5040	5040	0
22	20240222	211000	21220070	5040	5040	5040	5040	0
23	20240222	210900	21220070	5040	5040	5040	5040	0
24	20240222	210800	21220070	5040	5040	5040	5040	0
25	20240222	210700	21220070	5040	5040	5040	5040	0
26	20240222	210600	21220070	5040	5040	5040	5040	0
27	20240222	210500	21220070	5040	5040	5040	5040	0
28	20240222	210400	21220070	5040	5040	5040	5040	0
29	20240222	210300	21220070	5040	5040	5040	5040	0
30	20240222	210200	21220070	5040	5040	5040	5040	0
31	20240222	210100	21220070	5040	5040	5040	5040	0
32	20240222	210000	21220070	5040	5040	5040	5040	443
33	20240222	205900	21220070	5040	5040	5040	5040	0
34	20240222	205800	21220070	5040	5040	5040	5040	0
35	20240222	205700	21220070	5040	5040	5040	5040	0
36	20240222	205600	21220070	5040	5040	5040	5040	0
37	20240222	205500	21220070	5040	5040	5040	5040	0
38	20240222	205400	21220070	5040	5040	5040	5040	0
39	20240222	205300	21220070	5040	5040	5040	5040	0
40	20240222	205200	21220070	5040	5040	5040	5040	0
41	20240222	205100	21220070	5040	5040	5040	5040	0
42	20240222	205000	21220070	5040	5040	5040	5040	0
43	20240222	204900	21220070	5040	5040	5040	5040	0
44	20240222	204800	21220070	5040	5040	5040	5040	0
45	20240222	204700	21220070	5040	5040	5040	5040	0
46	20240222	204600	21220070	5040	5040	5040	5040	0
47	20240222	204500	21220070	5040	5040	5040	5040	0
48	20240222	204400	21220070	5040	5040	5040	5040	0
49	20240222	204300	21220070	5040	5040	5040	5040	0
50	20240222	204200	21220070	5040	5040	5040	5040	0
51	20240222	204100	21220070	5040	5040	5040	5040	0
52	20240222	204000	21220070	5040	5040	5040	5040	0
53	20240222	203900	21220070	5040	5040	5040	5040	0
54	20240222	203800	21220070	5040	5040	5040	5040	0
55	20240222	203700	21220070	5040	5040	5040	5040	0
56	20240222	203600	21220070	5040	5040	5040	5040	0
57	20240222	203500	21220070	5040	5040	5040	5040	0
58	20240222	203400	21220070	5040	5040	5040	5040	0
59	20240222	203300	21220070	5040	5040	5040	5040	0
60	20240222	203200	21220070	5040	5040	5040	5040	0
61	20240222	203100	21220070	5040	5040	5040	5040	0
62	20240222	203000	21220070	5040	5040	5040	5040	443
63	20240222	202900	21220070	5040	5040	5040	5040	0
64	20240222	202800	21220070	5040	5040	5040	5040	0
65	20240222	202700	21220070	5040	5040	5040	5040	0
66	20240222	202600	21220070	5040	5040	5040	5040	0
67	20240222	202500	21220070	5040	5040	5040	5040	0
68	20240222	202400	21220070	5040	5040	5040	5040	0
69	20240222	202300	21220070	5040	5040	5040	5040	0
70	20240222	202200	21220070	5040	5040	5040	5040	0
71	20240222	202100	21220070	5040	5040	5040	5040	0
72	20240222	202000	21220070	5040	5040	5040	5040	0
73	20240222	201900	21220070	5040	5040	5040	5040	0
74	20240222	201800	21220070	5040	5040	5040	5040	0
75	20240222	201700	21220070	5040	5040	5040	5040	0
76	20240222	201600	21220070	5040	5040	5040	5040	0
77	20240222	201500	21220070	5040	5040	5040	5040	0
78	20240222	201400	21220070	5040	5040	5040	5040	0
79	20240222	201300	21220070	5040	5040	5040	5040	0
80	20240222	201200	21220070	5040	5040	5040	5040	0
81	20240222	201100	21220070	5040	5040	5040	5040	0
82	20240222	201000	21220070	5040	5040	5040	5040	0
83	20240222	200900	21220070	5040	5040	5040	5040	0
84	20240222	200800	21220070	5040	5040	5040	5040	0
85	20240222	200700	21220070	5040	5040	5040	5040	0
86	20240222	200600	21220070	5040	5040	5040	5040	0
87	20240222	200500	21220070	5040	5040	5040	5040	0
88	20240222	200400	21220070	5040	5040	5040	5040	0
89	20240222	200300	21220070	5040	5040	5040	5040	0
90	20240222	200200	21220070	5040	5040	5040	5040	0
91	20240222	200100	21220070	5040	5040	5040	5040	0
92	20240222	200000	21220070	5040	5040	5040	5040	443
93	20240222	195900	21220070	5040	5040	5040	5040	0
94	20240222	195800	21220070	5040	5040	5040	5040	0
95	20240222	195700	21220070	5040	5040	5040	5040	0
96	20240222	195600	21220070	5040	5040	5040	5040	0
97	20240222	195500	21220070	5040	5040	5040	5040	0
98	20240222	195400	21220070	5040	5040	5040	5040	0
99	20240222	195300	21220070	5040	5040	5040	5040	0
100	20240222	195200	21220070	5040	5040	5040	5040	0
101	20240222	195100	21220070	5040	5040	5040	5040	0
102	20240222	195000	21220070	5040	5040	5040	5040	0
103	20240222	194900	21220070	5040	5040	5040	5040	0
104	20240222	194800	21220070	5040	5040	5040	5040	0
105	20240222	194700	21220070	5040	5040	5040	5040	0
106	20240222	194600	21220070	5040	5040	5040	5040	0
107	20240222	194500	21220070	5040	5040	5040	5040	0
108	20240222	194400	21220070	5040	5040	5040	5040	0
109	20240222	194300	21220070	5040	5040	5040	5040	0
110	20240222	194200	21220070	5040	5040	5040	5040	0
111	20240222	194100	21220070	5040	5040	5040	5040	0
112	20240222	194000	21220070	5040	5040	5040	5040	0
113	20240222	193900	21220070	5040	5040	5040	5040	0
114	20240222	193800	21220070	5040	5040	5040	5040	0
115	20240222	193700	21220070	5040	5040	5040	5040	0
116	20240222	193600	21220070	5040	5040	5040	5040	0
117	20240222	193500	21220070	5040	5040	5040	5040	0
118	20240222	193400	21220070	5040	5040	5040	5040	0
119	20240222	193300	21220070	5040	5040	5040	5040	0
120	20240222	193200	21220070	5040	5040	5040	5040	0
121	20240222	193100	21220070	5040	5040	5040	5040	0
122	20240222	193000	21220070	5040	5040	5040	5040	443
123	20240222	192900	21220070	5040	5040	5040	5040	0
124	20240222	192800	21220070	5040	5040	5040	5040	0
125	20240222	192700	21220070	5040	5040	5040	5040	0
126	20240222	192600	21220070	5040	5040	5040	5040	0
127	20240222	192500	21220070	5040	5040	5040	5040	0
128	20240222	192400	21220070	5040	5040	5040	5040	0
129	20240222	192300	21220070	5040	5040	5040	5040	0
130	20240222	192200	21220070	5040	5040	5040	5040	0
131	20240222	192100	21220070	5040	5040	5040	5040	0
132	20240222	192000	21220070	5040	5040	5040	5040	0
133	20240222	191900	21220070	5040	5040	5040	5040	0
134	20240222	191800	21220070	5040	5040	5040	5040	0
135	20240222	191700	21220070	5040	5040	5040	5040	0
136	20240222	191600	21220070	5040	5040	5040	5040	0
137	20240222	191500	21220070	5040	5040	5040	5040	0
138	20240222	191400	21220070	5040	5040	5040	5040	0
139	20240222	191300	21220070	5040	5040	5040	5040	0
140	20240222	191200	21220070	5040	5040	5040	5040	0
141	20240222	191100	21220070	5040	5040	5040	5040	0
142	20240222	191000	21220070	5040	5040	5040	5040	0
143	20240222	190900	21220070	5040	5040	5040	5040	0
144	20240222	190800	21220070	5040	5040	5040	5040	0
145	20240222	190700	21220070	5040	5040	5040	5040	0
146	20240222	190600	21220070	5040	5040	5040	5040	0
147	20240222	190500	21220070	5040	5040	5040	5040	0
148	20240222	190400	21220070	5040	5040	5040	5040	0
149	20240222	190300	21220070	5040	5040	5040	5040	0
150	20240222	190200	21220070	5040	5040	5040	5040	0
151	20240222	190100	21220070	5040	5040	5040	5040	0
152	20240222	190000	21220070	5040	5040	5040	5040	443
153	20240222	185900	21220070	5040	5040	5040	5040	0
154	20240222	185800	21220070	5040	5040	5040	5040	0
155	20240222	185700	21220070	5040	5040	5040	5040	0
156	20240222	185600	21220070	5040	5040	5040	5040	0
157	20240222	185500	21220070	5040	5040	5040	5040	0
158	20240222	185400	21220070	5040	5040	5040	5040	0
159	20240222	185300	21220070	5040	5040	5040	5040	0
160	20240222	185200	21220070	5040	5040	5040	5040	0
161	20240222	185100	21220070	5040	5040	5040	5040	0
162	20240222	185000	21220070	5040	5040	5040	5040	0
163	20240222	184900	21220070	5040	5040	5040	5040	0
164	20240222	184800	21220070	5040	5040	5040	5040	0
165	20240222	184700	21220070	5040	5040	5040	5040	0
166	20240222	184600	21220070	5040	5040	5040	5040	0
167	20240222	184500	21220070	5040	5040	5040	5040	0
168	20240222	184400	21220070	5040	5040	5040	5040	0
169	20240222	184300	21220070	5040	5040	5040	5040	0
170	20240222	184200	21220070	5040	5040	5040	5040	0
171	20240222	184100	21220070	5040	5040	5040	5040	0
172	20240222	184000	21220070	5040	5040	5040	5040	0
173	20240222	183900	21220070	5040	5040	5040	5040	0
174	20240222	183800	21220070	5040	5040	5040	5040	0
175	20240222	183700	21220070	5040	5040	5040	5040	0
176	20240222	183600	21220070	5040	5040	5040	5040	0
177	20240222	183500	21220070	5040	5040	5040	5040	0
178	20240222	183400	21220070	5040	5040	5040	5040	0
179	20240222	183300	21220070	5040	5040	5040	5040	0
180	20240222	183200	21220070	5040	5040	5040	5040	0
181	20240222	183100	21220070	5040	5040	5040	5040	0
182	20240222	183000	21220070	5040	5040	5040	5040	443
183	20240222	182900	21220070	5040	5040	5040	5040	0
184	20240222	182800	21220070	5040	5040	5040	5040	0
185	20240222	182700	21220070	5040	5040	5040	5040	0
186	20240222	182600	21220070	5040	5040	5040	5040	0
187	20240222	182500	21220070	5040	5040	5040	5040	0
188	20240222	182400	21220070	5040	5040	5040	5040	0
189	20240222	182300	21220070	5040	5040	5040	5040	0
190	20240222	182200	21220070	5040	5040	5040	5040	0
191	20240222	182100	21220070	5040	5040	5040	5040	0
192	20240222	182000	21220070	5040	5040	5040	5040	0
193	20240222	181900	21220070	5040	5040	5040	5040	0
194	20240222	181800	21220070	5040	5040	5040	5040	0
195	20240222	181700	21220070	5040	5040	5040	5040	0
196	20240222	181600	21220070	5040	5040	5040	5040	0
197	20240222	181500	21220070	5040	5040	5040	5040	0
198	20240222	181400	21220070	5040	5040	5040	5040	0
199	20240222	181300	21220070	5040	5040	5040	5040	0
200	20240222	181200	21220070	5040	5040	5040	5040	0
201	20240222	181100	21220070	5040	5040	5040	5040	0
202	20240222	181000	21220070	5040	5040	5040	5040	0
203	20240222	180900	21220070	5040	5040	5040	5040	0
204	20240222	180800	21220070	5040	5040	5040	5040	0
205	20240222	180700	21220070	5040	5040	5040	5040	0
206	20240222	180600	21220070	5040	5040	5040	5040	0
207	20240222	180500	21220070	5040	5040	5040	5040	0
208	20240222	180400	21220070	5040	5040	5040	5040	0
209	20240222	180300	21220070	5040	5040	5040	5040	0
210	20240222	180200	21220070	5040	5040	5040	5040	0
211	20240222	180100	21220070	5040	5040	5040	5040	0
212	20240222	180000	21220070	5040	5040	5040	5040	443
213	20240222	175900	21220070	5040	5040	5040	5040	0
214	20240222	175800	21220070	5040	5040	5040	5040	0
215	20240222	175700	21220070	5040	5040	5040	5040	0
216	20240222	175600	21220070	5040	5040	5040	5040	0
217	20240222	175500	21220070	5040	5040	5040	5040	0
218	20240222	175400	21220070	5040	5040	5040	5040	0
219	20240222	175300	21220070	5040	5040	5040	5040	0
220	20240222	175200	21220070	5040	5040	5040	5040	0
221	20240222	175100	21220070	5040	5040	5040	5040	0
222	20240222	175000	21220070	5040	5040	5040	5040	0
223	20240222	174900	21220070	5040	5040	5040	5040	0
224	20240222	174800	21220070	5040	5040	5040	5040	0
225	20240222	174700	21220070	5040	5040	5040	5040	0
226	20240222	174600	21220070	5040	5040	5040	5040	0
227	20240222	174500	21220070	5040	5040	5040	5040	0
228	20240222	174400	21220070	5040	5040	5040	5040	0
229	20240222	174300	21220070	5040	5040	5040	5040	0
230	20240222	174200	21220070	5040	5040	5040	5040	0
231	20240222	174100	21220070	5040	5040	5040	5040	0
232	20240222	174000	21220070	5040	5040	5040	5040	0
233	20240222	173900	21220070	5040	5040	5040	5040	0
234	20240222	173800	21220070	5040	5040	5040	5040	0
235	20240222	173700	21220070	5040	5040	5040	5040	0
236	20240222	173600	21220070	5040	5040	5040	5040	0
237	20240222	173500	21220070	5040	5040	5040	5040	0
238	20240222	173400	21220070	5040	5040	5040	5040	0
239	20240222	173300	21220070	5040	5040	5040	5040	0
240	20240222	173200	21220070	5040	5040	5040	5040	0
241	20240222	173100	21220070	5040	5040	5040	5040	0
242	20240222	173000	21220070	5040	5040	5040	5040	443
243	20240222	172900	21220070	5040	5040	5040	5040	0
244	20240222	172800	21220070	5040	5040	5040	5040	0
245	20240222	172700	21220070	5040	5040	5040	5040	0
246	20240222	172600	21220070	5040	5040	5040	5040	0
247	20240222	172500	21220070	5040	5040	5040	5040	0
248	20240222	172400	21220070	5040	5040	5040	5040	0
249	20240222	172300	21220070	5040	5040	5040	5040	0
250	20240222	172200	21220070	5040	5040	5040	5040	0
251	20240222	172100	21220070	5040	5040	5040	5040	0
252	20240222	172000	21220070	5040	5040	5040	5040	0
253	20240222	171900	21220070	5040	5040	5040	5040	0
254	20240222	171800	21220070	5040	5040	5040	5040	0
255	20240222	171700	21220070	5040	5040	5040	5040	0
256	20240222	171600	21220070	5040	5040	5040	5040	0
257	20240222	171500	21220070	5040	5040	5040	5040	0
258	20240222	171400	21220070	5040	5040	5040	5040	0
259	20240222	171300	21220070	5040	5040	5040	5040	0
260	20240222	171200	21220070	5040	5040	5040	5040	0
261	20240222	171100	21220070	5040	5040	5040	5040	0
262	20240222	171000	21220070	5040	5040	5040	5040	0
263	20240222	170900	21220070	5040	5040	5040	5040	0
264	20240222	170800	21220070	5040	5040	5040	5040	0
265	20240222	170700	21220070	5040	5040	5040	5040	0
266	20240222	170600	21220070	5040	5040	5040	5040	0
267	20240222	170500	21220070	5040	5040	5040	5040	0
268	20240222	170400	21220070	5040	5040	5040	5040	0
269	20240222	170300	21220070	5040	5040	5040	5040	0
270	20240222	170200	21220070	5040	5040	5040	5040	0
271	20240222	170100	21220070	5040	5040	5040	5040	0
272	20240222	170000	21220070	5040	5040	5040	5040	443
273	20240222	165900	21220070	5040	5040	5040	5040	0
274	20240222	165800	21220070	5040	5040	5040	5040	0
275	20240222	165700	21220070	5040	5040	5040	5040	0
276	20240222	165600	21220070	5040	5040	5040	5040	0
277	20240222	165500	21220070	5040	5040	5040	5040	0
278	20240222	165400	21220070	5040	5040	5040	5040	0
279	20240222	165300	21220070	5040	5040	5040	5040	0
280	20240222	165200	21220070	5040	5040	5040	5040	0
281	20240222	165100	21220070	5040	5040	5040	5040	0
282	20240222	165000	21220070	5040	5040	5040	5040	0
283	20240222	164900	21220070	5040	5040	5040	5040	0
284	20240222	164800	21220070	5040	5040	5040	5040	0
285	20240222	164700	21220070	5040	5040	5040	5040	0
286	20240222	164600	21220070	5040	5040	5040	5040	0
287	20240222	164500	21220070	5040	5040	5040	5040	0
288	20240222	164400	21220070	5040	5040	5040	5040	0
289	20240222	164300	21220070	5040	5040	5040	5040	0
290	20240222	164200	21220070	5040	5040	5040	5040	0
291	20240222	164100	21220070	5040	5040	5040	5040	0
292	20240222	164000	21220070	5040	5040	5040	5040	0
293	20240222	163900	21220070	5040	5040	5040	5040	0
294	20240222	163800	21220070	5040	5040	5040	5040	0
295	20240222	163700	21220070	5040	5040	5040	5040	0
296	20240222	163600	21220070	5040	5040	5040	5040	0
297	20240222	163500	21220070	5040	5040	5040	5040	0
298	20240222	163400	21220070	5040	5040	5040	5040	0
299	20240222	163300	21220070	5040	5040	5040	5040	0
300	20240222	163200	21220070	5040	5040	5040	5040	0
301	20240222	163100	21220070	5040	5040	5040	5040	0
302	20240222	163000	21220070	5040	5040	5040	5040	443
303	20240222	162900	21220070	5040	5040	5040	5040	0
304	20240222	162800	21220070	5040	5040	5040	5040	0
305	20240222	162700	21220070	5040	5040	5040	5040	0
306	20240222	162600	21220070	5040	5040	5040	5040	0
307	20240222	162500	21220070	5040	5040	5040	5040	0
308	20240222	162400	21220070	5040	5040	5040	5040	0
309	20240222	162300	21220070	5040	5040	5040	5040	0
310	20240222	162200	21220070	5040	5040	5040	5040	0
311	20240222	162100	21220070	5040	5040	5040	5040	0
312	20240222	162000	21220070	5040	5040	5040	5040	0
313	20240222	161900	21220070	5040	5040	5040	5040	0
314	20240222	161800	21220070	5040	5040	5040	5040	0
315	20240222	161700	21220070	5040	5040	5040	5040	0
316	20240222	161600	21220070	5040	5040	5040	5040	0
317	20240222	161500	21220070	5040	5040	5040	5040	0
318	20240222	161400	21220070	5040	5040	5040	5040	0
319	20240222	161300	21220070	5040	5040	5040	5040	0
320	20240222	161200	21220070	5040	5040	5040	5040	0
321	20240222	161100	21220070	5040	5040	5040	5040	0
322	20240222	161000	21220070	5040	5040	5040	5040	0
323	20240222	160900	21220070	5040	5040	5040	5040	0
324	20240222	160800	21220070	5040	5040	5040	5040	0
325	20240222	160700	21220070	5040	5040	5040	5040	0
326	20240222	160600	21220070	5040	5040	5040	5040	0
327	20240222	160500	21220070	5040	5040	5040	5040	0
328	20240222	160400	21220070	5040	5040	5040	5040	0
329	20240222	160300	21220070	5040	5040	5040	5040	0
330	20240222	160200	21220070	5040	5040	5040	5040	0
331	20240222	160100	21220070	5040	5040	5040	5040	0
332	20240222	160000	21220070	5040	5040	5040	5040	443
333	20240222	155900	21220070	5040	5040	5040	5040	0
334	20240222	155800	21220070	5040	5040	5040	5040	0
335	20240222	155700	21220070	5040	5040	5040	5040	0
336	20240222	155600	21220070	5040	5040	5040	5040	0
337	20240222	155500	21220070	5040	5040	5040	5040	0
338	20240222	155400	21220070	5040	5040	5040	5040	0
339	20240222	155300	21220070	5040	5040	5040	5040	0
340	20240222	155200	21220070	5040	5040	5040	5040	0
341	20240222	155100	21220070	5040	5040	5040	5040	0
342	20240222	155000	21220070	5040	5040	5040	5040	0
343	20240222	154900	21220070	5040	5040	5040	5040	0
344	20240222	154800	21220070	5040	5040	5040	5040	0
345	20240222	154700	21220070	5040	5040	5040	5040	0
346	20240222	154600	21220070	5040	5040	5040	5040	0
347	20240222	154500	21220070	5040	5040	5040	5040	0
348	20240222	154400	21220070	5040	5040	5040	5040	0
349	20240222	154300	21220070	5040	5040	5040	5040	0
350	20240222	154200	21220070	5040	5040	5040	5040	0
351	20240222	154100	21220070	5040	5040	5040	5040	0
352	20240222	154000	21220070	5040	5040	5040	5040	0
353	20240222	153900	21220070	5040	5040	5040	5040	0
354	20240222	153800	21220070	5040	5040	5040	5040	0
355	20240222	153700	21220070	5040	5040	5040	5040	0
356	20240222	153600	21220070	5040	5040	5040	5040	0
357	20240222	153500	21220070	5040	5040	5040	5040	0
358	20240222	153400	21220070	5040	5040	5040	5040	0
359	20240222	153300	21220070	5040	5040	5040	5040	0
360	20240222	153200	21220070	5040	5040	5040	5040	0
361	20240222	153100	21220070	5040	5040	5040	5040	0
362	20240222	153000	21220070	5040	5040	5040	5040	886
363	20240222	152900	18987350	5030	5030	5030	5030	0
364	20240222	152800	18987350	5030	5030	5030	5030	0
365	20240222	152700	18987350	5030	5030	5030	5030	0
366	20240222	152600	18987350	5030	5030	5030	5030	0
367	20240222	152500	18987350	5030	5030	5030	5030	0
368	20240222	152400	18987350	5030	5030	5030	5030	0
369	20240222	152300	18987350	5030	5030	5030	5030	0
370	20240222	152200	18987350	5030	5030	5030	5030	0
371	20240222	152100	18987350	5030	5030	5030	5030	0
372	20240222	152000	18987350	5030	5030	5030	5030	0
373	20240222	151900	18987350	5030	5030	5030	5030	0
374	20240222	151800	18987350	5030	5030	5030	5030	2
375	20240222	151700	18977290	5030	5030	5030	5030	0
376	20240222	151600	18977290	5030	5030	5030	5030	0
377	20240222	151500	18977290	5030	5030	5030	5030	0
378	20240222	151400	18977290	5030	5030	5030	5030	0
379	20240222	151300	18977290	5030	5030	5030	5030	0
380	20240222	151200	18977290	5030	5030	5030	5030	0
381	20240222	151100	18977290	5030	5030	5030	5030	2
382	20240222	151000	18967230	5040	5040	5040	5040	0
383	20240222	150900	18967230	5040	5040	5040	5040	0
384	20240222	150800	18967230	5040	5040	5040	5040	0
385	20240222	150700	18967230	5040	5040	5040	5040	0
386	20240222	150600	18967230	5040	5040	5040	5040	0
387	20240222	150500	18967230	5040	5040	5040	5040	0
388	20240222	150400	18967230	5040	5040	5040	5040	0
389	20240222	150300	18967230	5040	5040	5040	5040	0
390	20240222	150200	18967230	5040	5040	5040	5040	0
391	20240222	150100	18967230	5040	5040	5040	5040	208
392	20240222	150000	17918910	5030	5030	5030	5030	0
393	20240222	145900	17918910	5030	5030	5030	5030	0
394	20240222	145800	17918910	5030	5030	5030	5030	5
395	20240222	145700	17893760	5040	5040	5040	5040	0
396	20240222	145600	17893760	5040	5040	5040	5040	0
397	20240222	145500	17893760	5040	5040	5040	5040	0
398	20240222	145400	17893760	5040	5040	5040	5040	0
399	20240222	145300	17893760	5040	5040	5040	5040	0
400	20240222	145200	17893760	5040	5040	5040	5040	0
401	20240222	145100	17893760	5040	5040	5040	5040	0
402	20240222	145000	17893760	5040	5040	5040	5040	0
403	20240222	144900	17893760	5040	5040	5040	5040	0
404	20240222	144800	17893760	5040	5040	5040	5040	0
405	20240222	144700	17893760	5040	5040	5040	5040	0
406	20240222	144600	17893760	5040	5040	5040	5040	0
407	20240222	144500	17893760	5040	5040	5040	5040	0
408	20240222	144400	17893760	5040	5040	5040	5040	0
409	20240222	144300	17893760	5040	5040	5040	5040	0
410	20240222	144200	17893760	5040	5040	5040	5040	21
411	20240222	144100	17787920	5030	5030	5030	5030	0
412	20240222	144000	17787920	5030	5030	5030	5030	0
413	20240222	143900	17787920	5030	5030	5030	5030	0
414	20240222	143800	17787920	5030	5030	5030	5030	0
415	20240222	143700	17787920	5030	5030	5030	5030	0
416	20240222	143600	17787920	5030	5030	5030	5030	0
417	20240222	143500	17787920	5030	5030	5030	5030	0
418	20240222	143400	17787920	5030	5030	5030	5030	0
419	20240222	143300	17787920	5030	5030	5030	5030	0
420	20240222	143200	17787920	5030	5030	5030	5030	0
421	20240222	143100	17787920	5030	5030	5030	5030	0
422	20240222	143000	17787920	5030	5030	5030	5030	6
423	20240222	142900	17757740	5030	5030	5030	5030	0
424	20240222	142800	17757740	5030	5030	5030	5030	0
425	20240222	142700	17757740	5030	5030	5030	5030	0
426	20240222	142600	17757740	5030	5030	5030	5030	0
427	20240222	142500	17757740	5030	5030	5030	5030	0
428	20240222	142400	17757740	5030	5030	5030	5030	0
429	20240222	142300	17757740	5030	5030	5030	5030	0
430	20240222	142200	17757740	5030	5030	5030	5030	0
431	20240222	142100	17757740	5030	5030	5030	5030	0
432	20240222	142000	17757740	5030	5030	5030	5030	0
433	20240222	141900	17757740	5030	5030	5030	5030	0
434	20240222	141800	17757740	5030	5030	5030	5030	0
435	20240222	141700	17757740	5030	5030	5030	5030	0
436	20240222	141600	17757740	5030	5030	5030	5030	0
437	20240222	141500	17757740	5030	5030	5030	5030	0
438	20240222	141400	17757740	5030	5030	5030	5030	0
439	20240222	141300	17757740	5030	5030	5030	5030	0
440	20240222	141200	17757740	5030	5030	5030	5030	0
441	20240222	141100	17757740	5030	5030	5030	5030	0
442	20240222	141000	17757740	5030	5030	5030	5030	46
443	20240222	140900	17526360	5030	5030	5030	5030	0
444	20240222	140800	17526360	5030	5030	5030	5030	0
445	20240222	140700	17526360	5030	5030	5030	5030	0
446	20240222	140600	17526360	5030	5030	5030	5030	0
447	20240222	140500	17526360	5030	5030	5030	5030	0
448	20240222	140400	17526360	5030	5030	5030	5030	0
449	20240222	140300	17526360	5030	5030	5030	5030	0
450	20240222	140200	17526360	5030	5030	5030	5030	0
451	20240222	140100	17526360	5030	5030	5030	5030	0
452	20240222	140000	17526360	5030	5030	5030	5030	6
453	20240222	135900	17496180	5030	5030	5030	5030	0
454	20240222	135800	17496180	5030	5030	5030	5030	0
455	20240222	135700	17496180	5030	5030	5030	5030	0
456	20240222	135600	17496180	5030	5030	5030	5030	0
457	20240222	135500	17496180	5030	5030	5030	5030	0
458	20240222	135400	17496180	5030	5030	5030	5030	0
459	20240222	135300	17496180	5030	5030	5030	5030	0
460	20240222	135200	17496180	5030	5030	5030	5030	0
461	20240222	135100	17496180	5030	5030	5030	5030	0
462	20240222	135000	17496180	5030	5030	5030	5030	0
463	20240222	134900	17496180	5030	5030	5030	5030	0
464	20240222	134800	17496180	5030	5030	5030	5030	0
465	20240222	134700	17496180	5030	5030	5030	5030	0
466	20240222	134600	17496180	5030	5030	5030	5030	1
467	20240222	134500	17491150	5040	5040	5040	5040	0
468	20240222	134400	17491150	5040	5040	5040	5040	0
469	20240222	134300	17491150	5040	5040	5040	5040	0
470	20240222	134200	17491150	5040	5040	5040	5040	0
471	20240222	134100	17491150	5040	5040	5040	5040	0
472	20240222	134000	17491150	5040	5040	5040	5040	0
473	20240222	133900	17491150	5040	5040	5040	5040	0
474	20240222	133800	17491150	5040	5040	5040	5040	0
475	20240222	133700	17491150	5040	5040	5040	5040	0
476	20240222	133600	17491150	5040	5040	5040	5040	0
477	20240222	133500	17491150	5040	5040	5040	5040	11
478	20240222	133400	17435710	5030	5030	5030	5030	0
479	20240222	133300	17435710	5030	5030	5030	5030	0
480	20240222	133200	17435710	5030	5030	5030	5030	0
481	20240222	133100	17435710	5030	5030	5030	5030	0
482	20240222	133000	17435710	5030	5030	5030	5030	0
483	20240222	132900	17435710	5030	5030	5030	5030	0
484	20240222	132800	17435710	5030	5030	5030	5030	0
485	20240222	132700	17435710	5030	5030	5030	5030	24
486	20240222	132600	17314990	5030	5030	5030	5030	0
487	20240222	132500	17314990	5030	5030	5030	5030	0
488	20240222	132400	17314990	5030	5030	5030	5030	0
489	20240222	132300	17314990	5030	5030	5030	5030	6
490	20240222	132200	17284810	5040	5040	5040	5040	0
491	20240222	132100	17284810	5040	5040	5040	5040	0
492	20240222	132000	17284810	5040	5040	5040	5040	11
493	20240222	131900	17229370	5030	5030	5030	5030	0
494	20240222	131800	17229370	5030	5030	5030	5030	0
495	20240222	131700	17229370	5030	5030	5030	5030	0
496	20240222	131600	17229370	5030	5030	5030	5030	0
497	20240222	131500	17229370	5030	5030	5030	5030	0
498	20240222	131400	17229370	5030	5030	5030	5030	0
499	20240222	131300	17229370	5030	5030	5030	5030	0
500	20240222	131200	17229370	5030	5030	5030	5030	0
501	20240222	131100	17229370	5030	5030	5030	5030	0
502	20240222	131000	17229370	5030	5030	5030	5030	0
503	20240222	130900	17229370	5030	5030	5030	5030	0
504	20240222	130800	17229370	5030	5030	5030	5030	0
505	20240222	130700	17229370	5030	5030	5030	5030	0
506	20240222	130600	17229370	5030	5030	5030	5030	0
507	20240222	130500	17229370	5030	5030	5030	5030	0
508	20240222	130400	17229370	5030	5030	5030	5030	0
509	20240222	130300	17229370	5030	5030	5030	5030	0
510	20240222	130200	17229370	5030	5030	5030	5030	0
511	20240222	130100	17229370	5030	5030	5030	5030	11
512	20240222	130000	17174040	5030	5030	5030	5030	0
513	20240222	125900	17174040	5030	5030	5030	5030	0
514	20240222	125800	17174040	5030	5030	5030	5030	0
515	20240222	125700	17174040	5030	5030	5030	5030	0
516	20240222	125600	17174040	5030	5030	5030	5030	0
517	20240222	125500	17174040	5030	5030	5030	5030	1
518	20240222	125400	17169010	5030	5040	5040	5030	55
519	20240222	125300	16892250	5030	5020	5030	5020	28
520	20240222	125200	16751540	5020	5020	5020	5020	1
521	20240222	125100	16746520	5030	5030	5030	5030	0
522	20240222	125000	16746520	5030	5030	5030	5030	0
523	20240222	124900	16746520	5030	5030	5030	5030	0
524	20240222	124800	16746520	5030	5030	5030	5030	6
525	20240222	124700	16716340	5030	5030	5030	5030	1
526	20240222	124600	16711310	5020	5020	5020	5020	0
527	20240222	124500	16711310	5020	5020	5020	5020	0
528	20240222	124400	16711310	5020	5020	5020	5020	0
529	20240222	124300	16711310	5020	5020	5020	5020	0
530	20240222	124200	16711310	5020	5020	5020	5020	0
531	20240222	124100	16711310	5020	5020	5020	5020	0
532	20240222	124000	16711310	5020	5020	5020	5020	0
533	20240222	123900	16711310	5020	5020	5020	5020	7
534	20240222	123800	16676170	5010	5010	5010	5010	0
535	20240222	123700	16676170	5010	5010	5010	5010	0
536	20240222	123600	16676170	5010	5010	5010	5010	0
537	20240222	123500	16676170	5010	5010	5010	5010	0
538	20240222	123400	16676170	5010	5010	5010	5010	0
539	20240222	123300	16676170	5010	5010	5010	5010	0
540	20240222	123200	16676170	5010	5010	5010	5010	5
541	20240222	123100	16651120	5010	5010	5010	5010	0
542	20240222	123000	16651120	5010	5010	5010	5010	0
543	20240222	122900	16651120	5010	5010	5010	5010	0
544	20240222	122800	16651120	5010	5010	5010	5010	0
545	20240222	122700	16651120	5010	5010	5010	5010	0
546	20240222	122600	16651120	5010	5010	5010	5010	0
547	20240222	122500	16651120	5010	5010	5010	5010	0
548	20240222	122400	16651120	5010	5010	5010	5010	0
549	20240222	122300	16651120	5010	5010	5010	5010	0
550	20240222	122200	16651120	5010	5010	5010	5010	0
551	20240222	122100	16651120	5010	5010	5010	5010	0
552	20240222	122000	16651120	5010	5010	5010	5010	0
553	20240222	121900	16651120	5010	5010	5010	5010	0
554	20240222	121800	16651120	5010	5010	5010	5010	0
555	20240222	121700	16651120	5010	5010	5010	5010	0
556	20240222	121600	16651120	5010	5010	5010	5010	0
557	20240222	121500	16651120	5010	5010	5010	5010	0
558	20240222	121400	16651120	5010	5010	5010	5010	0
559	20240222	121300	16651120	5010	5010	5010	5010	0
560	20240222	121200	16651120	5010	5010	5010	5010	6
561	20240222	121100	16621060	5010	5010	5010	5010	0
562	20240222	121000	16621060	5010	5010	5010	5010	0
563	20240222	120900	16621060	5010	5010	5010	5010	0
564	20240222	120800	16621060	5010	5010	5010	5010	0
565	20240222	120700	16621060	5010	5010	5010	5010	0
566	20240222	120600	16621060	5010	5010	5010	5010	0
567	20240222	120500	16621060	5010	5010	5010	5010	0
568	20240222	120400	16621060	5010	5010	5010	5010	0
569	20240222	120300	16621060	5010	5010	5010	5010	16
570	20240222	120200	16540900	5020	5030	5030	5020	97
571	20240222	120100	16053950	5030	5030	5030	5030	0
572	20240222	120000	16053950	5030	5030	5030	5030	0
573	20240222	115900	16053950	5030	5030	5030	5030	0
574	20240222	115800	16053950	5030	5030	5030	5030	0
575	20240222	115700	16053950	5030	5030	5030	5030	0
576	20240222	115600	16053950	5030	5030	5030	5030	0
577	20240222	115500	16053950	5030	5030	5030	5030	0
578	20240222	115400	16053950	5030	5030	5030	5030	0
579	20240222	115300	16053950	5030	5030	5030	5030	0
580	20240222	115200	16053950	5030	5030	5030	5030	0
581	20240222	115100	16053950	5030	5030	5030	5030	0
582	20240222	115000	16053950	5030	5030	5030	5030	0
583	20240222	114900	16053950	5030	5030	5030	5030	0
584	20240222	114800	16053950	5030	5040	5040	5030	27
585	20240222	114700	15917880	5040	5040	5040	5040	1
586	20240222	114600	15912840	5040	5040	5040	5040	0
587	20240222	114500	15912840	5040	5040	5040	5040	21
588	20240222	114400	15807000	5040	5040	5040	5040	71
589	20240222	114300	15449160	5040	5040	5040	5040	156
590	20240222	114200	14662920	5040	5040	5040	5040	231
591	20240222	114100	13498680	5040	5040	5040	5040	0
592	20240222	114000	13498680	5040	5040	5040	5040	0
593	20240222	113900	13498680	5040	5040	5040	5040	0
594	20240222	113800	13498680	5040	5040	5040	5040	0
595	20240222	113700	13498680	5040	5040	5040	5040	0
596	20240222	113600	13498680	5040	5040	5040	5040	0
597	20240222	113500	13498680	5040	5040	5040	5040	0
598	20240222	113400	13498680	5040	5040	5040	5040	0
599	20240222	113300	13498680	5040	5040	5040	5040	0
600	20240222	113200	13498680	5040	5040	5040	5040	0
601	20240222	113100	13498680	5040	5040	5040	5040	0
602	20240222	113000	13498680	5040	5040	5040	5040	0
603	20240222	112900	13498680	5040	5040	5040	5040	0
604	20240222	112800	13498680	5040	5040	5040	5040	0
605	20240222	112700	13498680	5040	5040	5040	5040	0
606	20240222	112600	13498680	5040	5040	5040	5040	0
607	20240222	112500	13498680	5040	5040	5040	5040	95
608	20240222	112400	13019880	5040	5040	5040	5040	0
609	20240222	112300	13019880	5040	5040	5040	5040	0
610	20240222	112200	13019880	5040	5040	5040	5040	0
611	20240222	112100	13019880	5040	5040	5040	5040	1
612	20240222	112000	13014840	5040	5040	5040	5040	0
613	20240222	111900	13014840	5040	5040	5040	5040	0
614	20240222	111800	13014840	5040	5040	5040	5040	0
615	20240222	111700	13014840	5040	5040	5040	5040	0
616	20240222	111600	13014840	5040	5040	5040	5040	1699
617	20240222	111500	4451880	5040	5040	5040	5040	0
618	20240222	111400	4451880	5040	5040	5040	5040	0
619	20240222	111300	4451880	5040	5040	5040	5040	10
620	20240222	111200	4401480	5040	5040	5040	5040	0
621	20240222	111100	4401480	5040	5040	5040	5040	0
622	20240222	111000	4401480	5040	5040	5040	5040	0
623	20240222	110900	4401480	5040	5040	5040	5040	0
624	20240222	110800	4401480	5040	5040	5040	5040	5
625	20240222	110700	4376280	5030	5030	5030	5030	0
626	20240222	110600	4376280	5030	5030	5030	5030	0
627	20240222	110500	4376280	5030	5030	5030	5030	0
628	20240222	110400	4376280	5030	5030	5030	5030	0
629	20240222	110300	4376280	5030	5030	5030	5030	0
630	20240222	110200	4376280	5030	5030	5030	5030	0
631	20240222	110100	4376280	5030	5030	5030	5030	0
632	20240222	110000	4376280	5030	5030	5030	5030	0
633	20240222	105900	4376280	5030	5030	5030	5030	2
634	20240222	105800	4366220	5030	5030	5030	5030	588
635	20240222	105700	1408580	5030	5030	5030	5030	165
636	20240222	105600	578630	5020	5020	5020	5020	0
637	20240222	105500	578630	5020	5020	5020	5020	0
638	20240222	105400	578630	5020	5020	5020	5020	0
639	20240222	105300	578630	5020	5020	5020	5020	0
640	20240222	105200	578630	5020	5020	5020	5020	0
641	20240222	105100	578630	5020	5020	5020	5020	0
642	20240222	105000	578630	5020	5020	5020	5020	0
643	20240222	104900	578630	5020	5020	5020	5020	0
644	20240222	104800	578630	5020	5020	5020	5020	0
645	20240222	104700	578630	5020	5020	5020	5020	0
646	20240222	104600	578630	5020	5020	5020	5020	0
647	20240222	104500	578630	5020	5020	5020	5020	0
648	20240222	104400	578630	5020	5020	5020	5020	0
649	20240222	104300	578630	5020	5020	5020	5020	0
650	20240222	104200	578630	5020	5020	5020	5020	0
651	20240222	104100	578630	5020	5020	5020	5020	0
652	20240222	104000	578630	5020	5020	5020	5020	0
653	20240222	103900	578630	5020	5020	5020	5020	0
654	20240222	103800	578630	5020	5020	5020	5020	0
655	20240222	103700	578630	5020	5020	5020	5020	0
656	20240222	103600	578630	5020	5020	5020	5020	0
657	20240222	103500	578630	5020	5020	5020	5020	6
658	20240222	103400	548510	5020	5020	5020	5020	0
659	20240222	103300	548510	5020	5020	5020	5020	0
660	20240222	103200	548510	5020	5020	5020	5020	0
661	20240222	103100	548510	5020	5020	5020	5020	0
662	20240222	103000	548510	5020	5020	5020	5020	0
663	20240222	102900	548510	5020	5020	5020	5020	0
664	20240222	102800	548510	5020	5020	5020	5020	0
665	20240222	102700	548510	5020	5020	5020	5020	0
666	20240222	102600	548510	5020	5020	5020	5020	0
667	20240222	102500	548510	5020	5020	5020	5020	0
668	20240222	102400	548510	5020	5020	5020	5020	0
669	20240222	102300	548510	5020	5020	5020	5020	0
670	20240222	102200	548510	5020	5020	5020	5020	0
671	20240222	102100	548510	5020	5020	5020	5020	0
672	20240222	102000	548510	5020	5020	5020	5020	0
673	20240222	101900	548510	5020	5020	5020	5020	0
674	20240222	101800	548510	5020	5020	5020	5020	0
675	20240222	101700	548510	5020	5020	5020	5020	0
676	20240222	101600	548510	5020	5020	5020	5020	0
677	20240222	101500	548510	5020	5020	5020	5020	0
678	20240222	101400	548510	5020	5020	5020	5020	0
679	20240222	101300	548510	5020	5020	5020	5020	0
680	20240222	101200	548510	5020	5020	5020	5020	0
681	20240222	101100	548510	5020	5020	5020	5020	0
682	20240222	101000	548510	5020	5020	5020	5020	0
683	20240222	100900	548510	5020	5020	5020	5020	0
684	20240222	100800	548510	5020	5020	5020	5020	0
685	20240222	100700	548510	5020	5020	5020	5020	0
686	20240222	100600	548510	5020	5020	5020	5020	0
687	20240222	100500	548510	5020	5020	5020	5020	0
688	20240222	100400	548510	5020	5020	5020	5020	1
689	20240222	100300	543490	5020	5020	5020	5020	0
690	20240222	100200	543490	5020	5020	5020	5020	0
691	20240222	100100	543490	5020	5020	5020	5020	0
692	20240222	100000	543490	5020	5020	5020	5020	6
693	20240222	095900	513370	5030	5030	5030	5030	0
694	20240222	095800	513370	5030	5030	5030	5030	0
695	20240222	095700	513370	5030	5030	5030	5030	0
696	20240222	095600	513370	5030	5030	5030	5030	0
697	20240222	095500	513370	5030	5030	5030	5030	2
698	20240222	095400	503310	5030	5030	5030	5030	0
699	20240222	095300	503310	5030	5030	5030	5030	0
700	20240222	095200	503310	5030	5030	5030	5030	0
701	20240222	095100	503310	5030	5030	5030	5030	0
702	20240222	095000	503310	5030	5030	5030	5030	50
703	20240222	094900	251810	5020	5020	5020	5020	0
704	20240222	094800	251810	5020	5020	5020	5020	0
705	20240222	094700	251810	5020	5020	5020	5020	0
706	20240222	094600	251810	5020	5020	5020	5020	0
707	20240222	094500	251810	5020	5020	5020	5020	0
708	20240222	094400	251810	5020	5020	5020	5020	1
709	20240222	094300	246790	5030	5030	5030	5030	0
710	20240222	094200	246790	5030	5030	5030	5030	0
711	20240222	094100	246790	5030	5030	5030	5030	0
712	20240222	094000	246790	5030	5030	5030	5030	0
713	20240222	093900	246790	5030	5030	5030	5030	0
714	20240222	093800	246790	5030	5030	5030	5030	0
715	20240222	093700	246790	5030	5030	5030	5030	0
716	20240222	093600	246790	5030	5030	5030	5030	0
717	20240222	093500	246790	5030	5030	5030	5030	0
718	20240222	093400	246790	5030	5030	5030	5030	0
719	20240222	093300	246790	5030	5030	5030	5030	0
720	20240222	093200	246790	5030	5030	5030	5030	0
721	20240222	093100	246790	5030	5030	5030	5030	0
722	20240222	093000	246790	5030	5030	5030	5030	0
723	20240222	092900	246790	5030	5030	5030	5030	4
724	20240222	092800	226670	5020	5020	5020	5020	0
725	20240222	092700	226670	5020	5020	5020	5020	0
726	20240222	092600	226670	5020	5020	5020	5020	6
727	20240222	092500	196550	5030	5030	5030	5030	0
728	20240222	092400	196550	5030	5030	5030	5030	0
729	20240222	092300	196550	5030	5030	5030	5030	0
730	20240222	092200	196550	5030	5030	5030	5030	0
731	20240222	092100	196550	5030	5030	5030	5030	0
732	20240222	092000	196550	5030	5030	5030	5030	1
733	20240222	091900	191520	5040	5040	5040	5040	0
734	20240222	091800	191520	5040	5040	5040	5040	0
735	20240222	091700	191520	5040	5040	5040	5040	0
736	20240222	091600	191520	5040	5040	5040	5040	0
737	20240222	091500	191520	5040	5040	5040	5040	0
738	20240222	091400	191520	5040	5040	5040	5040	0
739	20240222	091300	191520	5040	5040	5040	5040	0
740	20240222	091200	191520	5040	5040	5040	5040	0
741	20240222	091100	191520	5040	5040	5040	5040	0
742	20240222	091000	191520	5040	5040	5040	5040	0
743	20240222	090900	191520	5040	5040	5040	5040	0
744	20240222	090800	191520	5040	5040	5040	5040	0
745	20240222	090700	191520	5040	5040	5040	5040	0
746	20240222	090600	191520	5040	5040	5040	5040	36
747	20240222	090500	10080	5040	5040	5040	5040	0
748	20240222	090400	10080	5040	5040	5040	5040	0
749	20240222	090300	10080	5040	5040	5040	5040	0
750	20240222	090200	10080	5040	5040	5040	5040	0
751	20240222	090100	10080	5040	5040	5040	5040	0
752	20240222	090000	10080	5040	5040	5040	5040	2