KissMeData/225190/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	204000	59689470	9240	9240	9240	9240	22
3	20240223	203900	59689470	9240	9240	9240	9240	0
4	20240223	203800	59689470	9240	9240	9240	9240	0
5	20240223	203700	59689470	9240	9240	9240	9240	0
6	20240223	203600	59689470	9240	9240	9240	9240	0
7	20240223	203500	59689470	9240	9240	9240	9240	0
8	20240223	203400	59689470	9240	9240	9240	9240	0
9	20240223	203300	59689470	9240	9240	9240	9240	0
10	20240223	203200	59689470	9240	9240	9240	9240	0
11	20240223	203100	59689470	9240	9240	9240	9240	0
12	20240223	203000	59689470	9240	9240	9240	9240	0
13	20240223	202900	59689470	9240	9240	9240	9240	0
14	20240223	202800	59689470	9240	9240	9240	9240	0
15	20240223	202700	59689470	9240	9240	9240	9240	0
16	20240223	202600	59689470	9240	9240	9240	9240	0
17	20240223	202500	59689470	9240	9240	9240	9240	0
18	20240223	202400	59689470	9240	9240	9240	9240	0
19	20240223	202300	59689470	9240	9240	9240	9240	0
20	20240223	202200	59689470	9240	9240	9240	9240	0
21	20240223	202100	59689470	9240	9240	9240	9240	0
22	20240223	202000	59689470	9240	9240	9240	9240	0
23	20240223	201900	59689470	9240	9240	9240	9240	0
24	20240223	201800	59689470	9240	9240	9240	9240	0
25	20240223	201700	59689470	9240	9240	9240	9240	0
26	20240223	201600	59689470	9240	9240	9240	9240	0
27	20240223	201500	59689470	9240	9240	9240	9240	0
28	20240223	201400	59689470	9240	9240	9240	9240	0
29	20240223	201300	59689470	9240	9240	9240	9240	0
30	20240223	201200	59689470	9240	9240	9240	9240	0
31	20240223	201100	59689470	9240	9240	9240	9240	0
32	20240223	201000	59689470	9240	9240	9240	9240	22
33	20240223	200900	59689470	9240	9240	9240	9240	0
34	20240223	200800	59689470	9240	9240	9240	9240	0
35	20240223	200700	59689470	9240	9240	9240	9240	0
36	20240223	200600	59689470	9240	9240	9240	9240	0
37	20240223	200500	59689470	9240	9240	9240	9240	0
38	20240223	200400	59689470	9240	9240	9240	9240	0
39	20240223	200300	59689470	9240	9240	9240	9240	0
40	20240223	200200	59689470	9240	9240	9240	9240	0
41	20240223	200100	59689470	9240	9240	9240	9240	0
42	20240223	200000	59689470	9240	9240	9240	9240	0
43	20240223	195900	59689470	9240	9240	9240	9240	0
44	20240223	195800	59689470	9240	9240	9240	9240	0
45	20240223	195700	59689470	9240	9240	9240	9240	0
46	20240223	195600	59689470	9240	9240	9240	9240	0
47	20240223	195500	59689470	9240	9240	9240	9240	0
48	20240223	195400	59689470	9240	9240	9240	9240	0
49	20240223	195300	59689470	9240	9240	9240	9240	0
50	20240223	195200	59689470	9240	9240	9240	9240	0
51	20240223	195100	59689470	9240	9240	9240	9240	0
52	20240223	195000	59689470	9240	9240	9240	9240	0
53	20240223	194900	59689470	9240	9240	9240	9240	0
54	20240223	194800	59689470	9240	9240	9240	9240	0
55	20240223	194700	59689470	9240	9240	9240	9240	0
56	20240223	194600	59689470	9240	9240	9240	9240	0
57	20240223	194500	59689470	9240	9240	9240	9240	0
58	20240223	194400	59689470	9240	9240	9240	9240	0
59	20240223	194300	59689470	9240	9240	9240	9240	0
60	20240223	194200	59689470	9240	9240	9240	9240	0
61	20240223	194100	59689470	9240	9240	9240	9240	0
62	20240223	194000	59689470	9240	9240	9240	9240	22
63	20240223	193900	59689470	9240	9240	9240	9240	0
64	20240223	193800	59689470	9240	9240	9240	9240	0
65	20240223	193700	59689470	9240	9240	9240	9240	0
66	20240223	193600	59689470	9240	9240	9240	9240	0
67	20240223	193500	59689470	9240	9240	9240	9240	0
68	20240223	193400	59689470	9240	9240	9240	9240	0
69	20240223	193300	59689470	9240	9240	9240	9240	0
70	20240223	193200	59689470	9240	9240	9240	9240	0
71	20240223	193100	59689470	9240	9240	9240	9240	0
72	20240223	193000	59689470	9240	9240	9240	9240	0
73	20240223	192900	59689470	9240	9240	9240	9240	0
74	20240223	192800	59689470	9240	9240	9240	9240	0
75	20240223	192700	59689470	9240	9240	9240	9240	0
76	20240223	192600	59689470	9240	9240	9240	9240	0
77	20240223	192500	59689470	9240	9240	9240	9240	0
78	20240223	192400	59689470	9240	9240	9240	9240	0
79	20240223	192300	59689470	9240	9240	9240	9240	0
80	20240223	192200	59689470	9240	9240	9240	9240	0
81	20240223	192100	59689470	9240	9240	9240	9240	0
82	20240223	192000	59689470	9240	9240	9240	9240	0
83	20240223	191900	59689470	9240	9240	9240	9240	0
84	20240223	191800	59689470	9240	9240	9240	9240	0
85	20240223	191700	59689470	9240	9240	9240	9240	0
86	20240223	191600	59689470	9240	9240	9240	9240	0
87	20240223	191500	59689470	9240	9240	9240	9240	0
88	20240223	191400	59689470	9240	9240	9240	9240	0
89	20240223	191300	59689470	9240	9240	9240	9240	0
90	20240223	191200	59689470	9240	9240	9240	9240	0
91	20240223	191100	59689470	9240	9240	9240	9240	0
92	20240223	191000	59689470	9240	9240	9240	9240	22
93	20240223	190900	59689470	9240	9240	9240	9240	0
94	20240223	190800	59689470	9240	9240	9240	9240	0
95	20240223	190700	59689470	9240	9240	9240	9240	0
96	20240223	190600	59689470	9240	9240	9240	9240	0
97	20240223	190500	59689470	9240	9240	9240	9240	0
98	20240223	190400	59689470	9240	9240	9240	9240	0
99	20240223	190300	59689470	9240	9240	9240	9240	0
100	20240223	190200	59689470	9240	9240	9240	9240	0
101	20240223	190100	59689470	9240	9240	9240	9240	0
102	20240223	190000	59689470	9240	9240	9240	9240	0
103	20240223	185900	59689470	9240	9240	9240	9240	0
104	20240223	185800	59689470	9240	9240	9240	9240	0
105	20240223	185700	59689470	9240	9240	9240	9240	0
106	20240223	185600	59689470	9240	9240	9240	9240	0
107	20240223	185500	59689470	9240	9240	9240	9240	0
108	20240223	185400	59689470	9240	9240	9240	9240	0
109	20240223	185300	59689470	9240	9240	9240	9240	0
110	20240223	185200	59689470	9240	9240	9240	9240	0
111	20240223	185100	59689470	9240	9240	9240	9240	0
112	20240223	185000	59689470	9240	9240	9240	9240	0
113	20240223	184900	59689470	9240	9240	9240	9240	0
114	20240223	184800	59689470	9240	9240	9240	9240	0
115	20240223	184700	59689470	9240	9240	9240	9240	0
116	20240223	184600	59689470	9240	9240	9240	9240	0
117	20240223	184500	59689470	9240	9240	9240	9240	0
118	20240223	184400	59689470	9240	9240	9240	9240	0
119	20240223	184300	59689470	9240	9240	9240	9240	0
120	20240223	184200	59689470	9240	9240	9240	9240	0
121	20240223	184100	59689470	9240	9240	9240	9240	0
122	20240223	184000	59689470	9240	9240	9240	9240	22
123	20240223	183900	59689470	9240	9240	9240	9240	0
124	20240223	183800	59689470	9240	9240	9240	9240	0
125	20240223	183700	59689470	9240	9240	9240	9240	0
126	20240223	183600	59689470	9240	9240	9240	9240	0
127	20240223	183500	59689470	9240	9240	9240	9240	0
128	20240223	183400	59689470	9240	9240	9240	9240	0
129	20240223	183300	59689470	9240	9240	9240	9240	0
130	20240223	183200	59689470	9240	9240	9240	9240	0
131	20240223	183100	59689470	9240	9240	9240	9240	0
132	20240223	183000	59689470	9240	9240	9240	9240	0
133	20240223	182900	59689470	9240	9240	9240	9240	0
134	20240223	182800	59689470	9240	9240	9240	9240	0
135	20240223	182700	59689470	9240	9240	9240	9240	0
136	20240223	182600	59689470	9240	9240	9240	9240	0
137	20240223	182500	59689470	9240	9240	9240	9240	0
138	20240223	182400	59689470	9240	9240	9240	9240	0
139	20240223	182300	59689470	9240	9240	9240	9240	0
140	20240223	182200	59689470	9240	9240	9240	9240	0
141	20240223	182100	59689470	9240	9240	9240	9240	0
142	20240223	182000	59689470	9240	9240	9240	9240	0
143	20240223	181900	59689470	9240	9240	9240	9240	0
144	20240223	181800	59689470	9240	9240	9240	9240	0
145	20240223	181700	59689470	9240	9240	9240	9240	0
146	20240223	181600	59689470	9240	9240	9240	9240	0
147	20240223	181500	59689470	9240	9240	9240	9240	0
148	20240223	181400	59689470	9240	9240	9240	9240	0
149	20240223	181300	59689470	9240	9240	9240	9240	0
150	20240223	181200	59689470	9240	9240	9240	9240	0
151	20240223	181100	59689470	9240	9240	9240	9240	0
152	20240223	181000	59689470	9240	9240	9240	9240	22
153	20240223	180900	59689470	9240	9240	9240	9240	0
154	20240223	180800	59689470	9240	9240	9240	9240	0
155	20240223	180700	59689470	9240	9240	9240	9240	0
156	20240223	180600	59689470	9240	9240	9240	9240	0
157	20240223	180500	59689470	9240	9240	9240	9240	0
158	20240223	180400	59689470	9240	9240	9240	9240	0
159	20240223	180300	59689470	9240	9240	9240	9240	0
160	20240223	180200	59689470	9240	9240	9240	9240	0
161	20240223	180100	59689470	9240	9240	9240	9240	0
162	20240223	180000	59689470	9240	9240	9240	9240	0
163	20240223	175900	59689470	9240	9240	9240	9240	0
164	20240223	175800	59689470	9240	9240	9240	9240	0
165	20240223	175700	59689470	9240	9240	9240	9240	0
166	20240223	175600	59689470	9240	9240	9240	9240	0
167	20240223	175500	59689470	9240	9240	9240	9240	0
168	20240223	175400	59689470	9240	9240	9240	9240	0
169	20240223	175300	59689470	9240	9240	9240	9240	0
170	20240223	175200	59689470	9240	9240	9240	9240	0
171	20240223	175100	59689470	9240	9240	9240	9240	0
172	20240223	175000	59689470	9240	9240	9240	9240	0
173	20240223	174900	59689470	9240	9240	9240	9240	0
174	20240223	174800	59689470	9240	9240	9240	9240	0
175	20240223	174700	59689470	9240	9240	9240	9240	0
176	20240223	174600	59689470	9240	9240	9240	9240	0
177	20240223	174500	59689470	9240	9240	9240	9240	0
178	20240223	174400	59689470	9240	9240	9240	9240	0
179	20240223	174300	59689470	9240	9240	9240	9240	0
180	20240223	174200	59689470	9240	9240	9240	9240	0
181	20240223	174100	59689470	9240	9240	9240	9240	0
182	20240223	174000	59689470	9240	9240	9240	9240	22
183	20240223	173900	59689470	9240	9240	9240	9240	0
184	20240223	173800	59689470	9240	9240	9240	9240	0
185	20240223	173700	59689470	9240	9240	9240	9240	0
186	20240223	173600	59689470	9240	9240	9240	9240	0
187	20240223	173500	59689470	9240	9240	9240	9240	0
188	20240223	173400	59689470	9240	9240	9240	9240	0
189	20240223	173300	59689470	9240	9240	9240	9240	0
190	20240223	173200	59689470	9240	9240	9240	9240	0
191	20240223	173100	59689470	9240	9240	9240	9240	0
192	20240223	173000	59689470	9240	9240	9240	9240	0
193	20240223	172900	59689470	9240	9240	9240	9240	0
194	20240223	172800	59689470	9240	9240	9240	9240	0
195	20240223	172700	59689470	9240	9240	9240	9240	0
196	20240223	172600	59689470	9240	9240	9240	9240	0
197	20240223	172500	59689470	9240	9240	9240	9240	0
198	20240223	172400	59689470	9240	9240	9240	9240	0
199	20240223	172300	59689470	9240	9240	9240	9240	0
200	20240223	172200	59689470	9240	9240	9240	9240	0
201	20240223	172100	59689470	9240	9240	9240	9240	0
202	20240223	172000	59689470	9240	9240	9240	9240	0
203	20240223	171900	59689470	9240	9240	9240	9240	0
204	20240223	171800	59689470	9240	9240	9240	9240	0
205	20240223	171700	59689470	9240	9240	9240	9240	0
206	20240223	171600	59689470	9240	9240	9240	9240	0
207	20240223	171500	59689470	9240	9240	9240	9240	0
208	20240223	171400	59689470	9240	9240	9240	9240	0
209	20240223	171300	59689470	9240	9240	9240	9240	0
210	20240223	171200	59689470	9240	9240	9240	9240	0
211	20240223	171100	59689470	9240	9240	9240	9240	0
212	20240223	171000	59689470	9240	9240	9240	9240	22
213	20240223	170900	59689470	9240	9240	9240	9240	0
214	20240223	170800	59689470	9240	9240	9240	9240	0
215	20240223	170700	59689470	9240	9240	9240	9240	0
216	20240223	170600	59689470	9240	9240	9240	9240	0
217	20240223	170500	59689470	9240	9240	9240	9240	0
218	20240223	170400	59689470	9240	9240	9240	9240	0
219	20240223	170300	59689470	9240	9240	9240	9240	0
220	20240223	170200	59689470	9240	9240	9240	9240	0
221	20240223	170100	59689470	9240	9240	9240	9240	0
222	20240223	170000	59689470	9240	9240	9240	9240	0
223	20240223	165900	59689470	9240	9240	9240	9240	0
224	20240223	165800	59689470	9240	9240	9240	9240	0
225	20240223	165700	59689470	9240	9240	9240	9240	0
226	20240223	165600	59689470	9240	9240	9240	9240	0
227	20240223	165500	59689470	9240	9240	9240	9240	0
228	20240223	165400	59689470	9240	9240	9240	9240	0
229	20240223	165300	59689470	9240	9240	9240	9240	0
230	20240223	165200	59689470	9240	9240	9240	9240	0
231	20240223	165100	59689470	9240	9240	9240	9240	0
232	20240223	165000	59689470	9240	9240	9240	9240	0
233	20240223	164900	59689470	9240	9240	9240	9240	0
234	20240223	164800	59689470	9240	9240	9240	9240	0
235	20240223	164700	59689470	9240	9240	9240	9240	0
236	20240223	164600	59689470	9240	9240	9240	9240	0
237	20240223	164500	59689470	9240	9240	9240	9240	0
238	20240223	164400	59689470	9240	9240	9240	9240	0
239	20240223	164300	59689470	9240	9240	9240	9240	0
240	20240223	164200	59689470	9240	9240	9240	9240	0
241	20240223	164100	59689470	9240	9240	9240	9240	0
242	20240223	164000	59689470	9240	9240	9240	9240	22
243	20240223	163900	59689470	9240	9240	9240	9240	0
244	20240223	163800	59689470	9240	9240	9240	9240	0
245	20240223	163700	59689470	9240	9240	9240	9240	0
246	20240223	163600	59689470	9240	9240	9240	9240	0
247	20240223	163500	59689470	9240	9240	9240	9240	0
248	20240223	163400	59689470	9240	9240	9240	9240	0
249	20240223	163300	59689470	9240	9240	9240	9240	0
250	20240223	163200	59689470	9240	9240	9240	9240	0
251	20240223	163100	59689470	9240	9240	9240	9240	0
252	20240223	163000	59689470	9240	9240	9240	9240	0
253	20240223	162900	59689470	9240	9240	9240	9240	0
254	20240223	162800	59689470	9240	9240	9240	9240	0
255	20240223	162700	59689470	9240	9240	9240	9240	0
256	20240223	162600	59689470	9240	9240	9240	9240	0
257	20240223	162500	59689470	9240	9240	9240	9240	0
258	20240223	162400	59689470	9240	9240	9240	9240	0
259	20240223	162300	59689470	9240	9240	9240	9240	0
260	20240223	162200	59689470	9240	9240	9240	9240	0
261	20240223	162100	59689470	9240	9240	9240	9240	0
262	20240223	162000	59689470	9240	9240	9240	9240	0
263	20240223	161900	59689470	9240	9240	9240	9240	0
264	20240223	161800	59689470	9240	9240	9240	9240	0
265	20240223	161700	59689470	9240	9240	9240	9240	0
266	20240223	161600	59689470	9240	9240	9240	9240	0
267	20240223	161500	59689470	9240	9240	9240	9240	0
268	20240223	161400	59689470	9240	9240	9240	9240	0
269	20240223	161300	59689470	9240	9240	9240	9240	0
270	20240223	161200	59689470	9240	9240	9240	9240	0
271	20240223	161100	59689470	9240	9240	9240	9240	0
272	20240223	161000	59689470	9240	9240	9240	9240	22
273	20240223	160900	59689470	9240	9240	9240	9240	0
274	20240223	160800	59689470	9240	9240	9240	9240	0
275	20240223	160700	59689470	9240	9240	9240	9240	0
276	20240223	160600	59689470	9240	9240	9240	9240	0
277	20240223	160500	59689470	9240	9240	9240	9240	0
278	20240223	160400	59689470	9240	9240	9240	9240	0
279	20240223	160300	59689470	9240	9240	9240	9240	0
280	20240223	160200	59689470	9240	9240	9240	9240	0
281	20240223	160100	59689470	9240	9240	9240	9240	0
282	20240223	160000	59689470	9240	9240	9240	9240	0
283	20240223	155900	59689470	9240	9240	9240	9240	0
284	20240223	155800	59689470	9240	9240	9240	9240	0
285	20240223	155700	59689470	9240	9240	9240	9240	0
286	20240223	155600	59689470	9240	9240	9240	9240	0
287	20240223	155500	59689470	9240	9240	9240	9240	0
288	20240223	155400	59689470	9240	9240	9240	9240	0
289	20240223	155300	59689470	9240	9240	9240	9240	0
290	20240223	155200	59689470	9240	9240	9240	9240	0
291	20240223	155100	59689470	9240	9240	9240	9240	0
292	20240223	155000	59689470	9240	9240	9240	9240	0
293	20240223	154900	59689470	9240	9240	9240	9240	0
294	20240223	154800	59689470	9240	9240	9240	9240	0
295	20240223	154700	59689470	9240	9240	9240	9240	0
296	20240223	154600	59689470	9240	9240	9240	9240	0
297	20240223	154500	59689470	9240	9240	9240	9240	0
298	20240223	154400	59689470	9240	9240	9240	9240	0
299	20240223	154300	59689470	9240	9240	9240	9240	0
300	20240223	154200	59689470	9240	9240	9240	9240	0
301	20240223	154100	59689470	9240	9240	9240	9240	0
302	20240223	154000	59689470	9240	9240	9240	9240	22
303	20240223	153900	59689470	9240	9240	9240	9240	0
304	20240223	153800	59689470	9240	9240	9240	9240	0
305	20240223	153700	59689470	9240	9240	9240	9240	0
306	20240223	153600	59689470	9240	9240	9240	9240	0
307	20240223	153500	59689470	9240	9240	9240	9240	0
308	20240223	153400	59689470	9240	9240	9240	9240	0
309	20240223	153300	59689470	9240	9240	9240	9240	0
310	20240223	153200	59689470	9240	9240	9240	9240	0
311	20240223	153100	59689470	9240	9240	9240	9240	0
312	20240223	153000	59689470	9240	9240	9240	9240	22
313	20240223	152900	59486190	9230	9230	9230	9230	0
314	20240223	152800	59486190	9230	9230	9230	9230	0
315	20240223	152700	59486190	9230	9230	9230	9230	0
316	20240223	152600	59486190	9230	9230	9230	9230	0
317	20240223	152500	59486190	9230	9230	9230	9230	0
318	20240223	152400	59486190	9230	9230	9230	9230	0
319	20240223	152300	59486190	9230	9230	9230	9230	0
320	20240223	152200	59486190	9230	9230	9230	9230	0
321	20240223	152100	59486190	9230	9230	9230	9230	0
322	20240223	152000	59486190	9230	9230	9230	9230	0
323	20240223	151900	59486190	9230	9230	9230	9230	0
324	20240223	151800	59486190	9230	9230	9230	9230	0
325	20240223	151700	59486190	9230	9230	9230	9230	0
326	20240223	151600	59486190	9230	9230	9230	9230	0
327	20240223	151500	59486190	9230	9230	9230	9230	0
328	20240223	151400	59486190	9230	9230	9230	9230	0
329	20240223	151300	59486190	9230	9230	9230	9230	0
330	20240223	151200	59486190	9230	9230	9230	9230	0
331	20240223	151100	59486190	9230	9230	9230	9230	0
332	20240223	151000	59486190	9230	9230	9230	9230	0
333	20240223	150900	59486190	9230	9230	9230	9230	0
334	20240223	150800	59486190	9230	9230	9230	9230	0
335	20240223	150700	59486190	9230	9230	9230	9230	0
336	20240223	150600	59486190	9230	9230	9230	9230	1
337	20240223	150500	59476960	9240	9240	9240	9240	0
338	20240223	150400	59476960	9240	9240	9240	9240	0
339	20240223	150300	59476960	9240	9240	9240	9240	0
340	20240223	150200	59476960	9240	9240	9240	9240	10
341	20240223	150100	59384560	9240	9240	9240	9240	0
342	20240223	150000	59384560	9240	9240	9240	9240	0
343	20240223	145900	59384560	9240	9240	9240	9240	0
344	20240223	145800	59384560	9240	9240	9240	9240	0
345	20240223	145700	59384560	9240	9240	9240	9240	0
346	20240223	145600	59384560	9240	9240	9240	9240	0
347	20240223	145500	59384560	9240	9240	9240	9240	0
348	20240223	145400	59384560	9240	9240	9240	9240	0
349	20240223	145300	59384560	9240	9240	9240	9240	0
350	20240223	145200	59384560	9240	9240	9240	9240	0
351	20240223	145100	59384560	9240	9240	9240	9240	0
352	20240223	145000	59384560	9240	9230	9240	9230	11
353	20240223	144900	59282930	9220	9220	9220	9220	0
354	20240223	144800	59282930	9220	9220	9220	9220	0
355	20240223	144700	59282930	9220	9220	9220	9220	0
356	20240223	144600	59282930	9220	9220	9220	9220	0
357	20240223	144500	59282930	9220	9220	9220	9220	0
358	20240223	144400	59282930	9220	9220	9220	9220	0
359	20240223	144300	59282930	9220	9220	9220	9220	0
360	20240223	144200	59282930	9220	9230	9230	9220	200
361	20240223	144100	57438800	9230	9230	9230	9230	0
362	20240223	144000	57438800	9230	9230	9230	9230	50
363	20240223	143900	56977300	9230	9230	9230	9230	0
364	20240223	143800	56977300	9230	9230	9230	9230	0
365	20240223	143700	56977300	9230	9230	9230	9230	0
366	20240223	143600	56977300	9230	9230	9230	9230	0
367	20240223	143500	56977300	9230	9230	9230	9230	0
368	20240223	143400	56977300	9230	9230	9230	9230	0
369	20240223	143300	56977300	9230	9230	9230	9230	0
370	20240223	143200	56977300	9230	9230	9230	9230	0
371	20240223	143100	56977300	9230	9230	9230	9230	0
372	20240223	143000	56977300	9230	9230	9230	9230	0
373	20240223	142900	56977300	9230	9230	9230	9230	0
374	20240223	142800	56977300	9230	9230	9230	9230	1
375	20240223	142700	56968070	9230	9230	9230	9230	0
376	20240223	142600	56968070	9230	9230	9230	9230	0
377	20240223	142500	56968070	9230	9230	9230	9230	0
378	20240223	142400	56968070	9230	9230	9230	9230	0
379	20240223	142300	56968070	9230	9230	9230	9230	0
380	20240223	142200	56968070	9230	9230	9230	9230	1
381	20240223	142100	56958840	9230	9230	9230	9230	0
382	20240223	142000	56958840	9230	9230	9230	9230	0
383	20240223	141900	56958840	9230	9230	9230	9230	0
384	20240223	141800	56958840	9230	9230	9230	9230	0
385	20240223	141700	56958840	9230	9230	9230	9230	0
386	20240223	141600	56958840	9230	9230	9230	9230	0
387	20240223	141500	56958840	9230	9230	9230	9230	0
388	20240223	141400	56958840	9230	9230	9230	9230	0
389	20240223	141300	56958840	9230	9230	9230	9230	0
390	20240223	141200	56958840	9230	9230	9230	9230	2
391	20240223	141100	56940380	9230	9230	9230	9230	2
392	20240223	141000	56921920	9230	9230	9230	9230	0
393	20240223	140900	56921920	9230	9230	9230	9230	0
394	20240223	140800	56921920	9230	9230	9230	9230	0
395	20240223	140700	56921920	9230	9230	9230	9230	0
396	20240223	140600	56921920	9230	9230	9230	9230	0
397	20240223	140500	56921920	9230	9230	9230	9230	0
398	20240223	140400	56921920	9230	9230	9230	9230	0
399	20240223	140300	56921920	9230	9230	9230	9230	1
400	20240223	140200	56912690	9220	9220	9220	9220	0
401	20240223	140100	56912690	9220	9220	9220	9220	0
402	20240223	140000	56912690	9220	9220	9220	9220	0
403	20240223	135900	56912690	9220	9220	9220	9220	0
404	20240223	135800	56912690	9220	9220	9220	9220	0
405	20240223	135700	56912690	9220	9220	9220	9220	0
406	20240223	135600	56912690	9220	9220	9220	9220	160
407	20240223	135500	55437490	9220	9220	9220	9220	0
408	20240223	135400	55437490	9220	9220	9220	9220	0
409	20240223	135300	55437490	9220	9220	9220	9220	0
410	20240223	135200	55437490	9220	9220	9220	9220	0
411	20240223	135100	55437490	9220	9220	9220	9220	0
412	20240223	135000	55437490	9220	9220	9220	9220	0
413	20240223	134900	55437490	9220	9220	9220	9220	0
414	20240223	134800	55437490	9220	9220	9220	9220	79
415	20240223	134700	54709110	9220	9220	9220	9220	0
416	20240223	134600	54709110	9220	9220	9220	9220	0
417	20240223	134500	54709110	9220	9220	9220	9220	0
418	20240223	134400	54709110	9220	9220	9220	9220	0
419	20240223	134300	54709110	9220	9220	9220	9220	0
420	20240223	134200	54709110	9220	9220	9220	9220	0
421	20240223	134100	54709110	9220	9220	9220	9220	0
422	20240223	134000	54709110	9220	9220	9220	9220	0
423	20240223	133900	54709110	9220	9220	9220	9220	0
424	20240223	133800	54709110	9220	9220	9220	9220	0
425	20240223	133700	54709110	9220	9220	9220	9220	0
426	20240223	133600	54709110	9220	9220	9220	9220	0
427	20240223	133500	54709110	9220	9220	9220	9220	340
428	20240223	133400	51574310	9220	9220	9220	9220	0
429	20240223	133300	51574310	9220	9220	9220	9220	0
430	20240223	133200	51574310	9220	9230	9230	9220	100
431	20240223	133100	50652260	9250	9250	9250	9250	0
432	20240223	133000	50652260	9250	9250	9250	9250	0
433	20240223	132900	50652260	9250	9250	9250	9250	0
434	20240223	132800	50652260	9250	9250	9250	9250	0
435	20240223	132700	50652260	9250	9250	9250	9250	5
436	20240223	132600	50606010	9250	9250	9250	9250	0
437	20240223	132500	50606010	9250	9250	9250	9250	3
438	20240223	132400	50578260	9220	9220	9220	9220	0
439	20240223	132300	50578260	9220	9220	9220	9220	0
440	20240223	132200	50578260	9220	9220	9220	9220	0
441	20240223	132100	50578260	9220	9220	9220	9220	100
442	20240223	132000	49656260	9220	9220	9220	9220	0
443	20240223	131900	49656260	9220	9220	9220	9220	114
444	20240223	131800	48605180	9220	9220	9220	9220	0
445	20240223	131700	48605180	9220	9220	9220	9220	0
446	20240223	131600	48605180	9220	9220	9220	9220	0
447	20240223	131500	48605180	9220	9220	9220	9220	0
448	20240223	131400	48605180	9220	9220	9220	9220	0
449	20240223	131300	48605180	9220	9220	9220	9220	0
450	20240223	131200	48605180	9220	9220	9220	9220	0
451	20240223	131100	48605180	9220	9220	9220	9220	0
452	20240223	131000	48605180	9220	9220	9220	9220	0
453	20240223	130900	48605180	9220	9220	9220	9220	1
454	20240223	130800	48595960	9220	9220	9220	9220	0
455	20240223	130700	48595960	9220	9220	9220	9220	20
456	20240223	130600	48411560	9220	9230	9230	9220	233
457	20240223	130500	46263290	9220	9220	9220	9220	0
458	20240223	130400	46263290	9220	9220	9220	9220	0
459	20240223	130300	46263290	9220	9220	9220	9220	0
460	20240223	130200	46263290	9220	9220	9220	9220	0
461	20240223	130100	46263290	9220	9220	9220	9220	0
462	20240223	130000	46263290	9220	9220	9220	9220	0
463	20240223	125900	46263290	9220	9220	9220	9220	0
464	20240223	125800	46263290	9220	9220	9220	9220	1
465	20240223	125700	46254070	9250	9250	9250	9250	0
466	20240223	125600	46254070	9250	9250	9250	9250	0
467	20240223	125500	46254070	9250	9250	9250	9250	0
468	20240223	125400	46254070	9250	9250	9250	9250	0
469	20240223	125300	46254070	9250	9250	9250	9250	0
470	20240223	125200	46254070	9250	9230	9250	9230	500
471	20240223	125100	41630270	9220	9220	9220	9220	0
472	20240223	125000	41630270	9220	9230	9230	9220	19
473	20240223	124900	41454990	9210	9210	9210	9210	0
474	20240223	124800	41454990	9210	9210	9210	9210	0
475	20240223	124700	41454990	9210	9210	9210	9210	0
476	20240223	124600	41454990	9210	9210	9210	9210	36
477	20240223	124500	41123430	9220	9220	9220	9220	0
478	20240223	124400	41123430	9220	9230	9230	9220	22
479	20240223	124300	40920550	9220	9220	9220	9220	0
480	20240223	124200	40920550	9220	9220	9220	9220	0
481	20240223	124100	40920550	9220	9220	9220	9220	0
482	20240223	124000	40920550	9220	9220	9220	9220	23
483	20240223	123900	40708490	9230	9230	9230	9230	0
484	20240223	123800	40708490	9230	9230	9230	9230	0
485	20240223	123700	40708490	9230	9230	9230	9230	0
486	20240223	123600	40708490	9230	9230	9230	9230	0
487	20240223	123500	40708490	9230	9230	9230	9230	0
488	20240223	123400	40708490	9230	9230	9230	9230	0
489	20240223	123300	40708490	9230	9230	9230	9230	0
490	20240223	123200	40708490	9230	9230	9230	9230	0
491	20240223	123100	40708490	9230	9230	9230	9230	0
492	20240223	123000	40708490	9230	9230	9230	9230	0
493	20240223	122900	40708490	9230	9230	9230	9230	100
494	20240223	122800	39785490	9230	9230	9230	9230	0
495	20240223	122700	39785490	9230	9230	9230	9230	0
496	20240223	122600	39785490	9230	9230	9230	9230	0
497	20240223	122500	39785490	9230	9230	9230	9230	0
498	20240223	122400	39785490	9230	9230	9230	9230	0
499	20240223	122300	39785490	9230	9230	9230	9230	0
500	20240223	122200	39785490	9230	9230	9230	9230	2
501	20240223	122100	39767030	9220	9220	9220	9220	0
502	20240223	122000	39767030	9220	9220	9220	9220	40
503	20240223	121900	39398230	9210	9210	9210	9210	0
504	20240223	121800	39398230	9210	9210	9210	9210	0
505	20240223	121700	39398230	9210	9210	9210	9210	0
506	20240223	121600	39398230	9210	9210	9210	9210	0
507	20240223	121500	39398230	9210	9210	9210	9210	0
508	20240223	121400	39398230	9210	9210	9210	9210	0
509	20240223	121300	39398230	9210	9210	9210	9210	0
510	20240223	121200	39398230	9210	9220	9220	9210	984
511	20240223	121100	30334910	9230	9230	9230	9230	0
512	20240223	121000	30334910	9230	9230	9230	9230	1
513	20240223	120900	30325680	9220	9220	9220	9220	0
514	20240223	120800	30325680	9220	9220	9220	9220	0
515	20240223	120700	30325680	9220	9220	9220	9220	0
516	20240223	120600	30325680	9220	9220	9220	9220	12
517	20240223	120500	30215040	9230	9230	9230	9230	0
518	20240223	120400	30215040	9230	9230	9230	9230	0
519	20240223	120300	30215040	9230	9230	9230	9230	20
520	20240223	120200	30030440	9230	9230	9230	9230	0
521	20240223	120100	30030440	9230	9230	9230	9230	0
522	20240223	120000	30030440	9230	9230	9230	9230	0
523	20240223	115900	30030440	9230	9230	9230	9230	0
524	20240223	115800	30030440	9230	9230	9230	9230	0
525	20240223	115700	30030440	9230	9230	9230	9230	0
526	20240223	115600	30030440	9230	9230	9230	9230	0
527	20240223	115500	30030440	9230	9230	9230	9230	1
528	20240223	115400	30021210	9230	9230	9230	9230	0
529	20240223	115300	30021210	9230	9230	9230	9230	0
530	20240223	115200	30021210	9230	9230	9230	9230	10
531	20240223	115100	29928910	9220	9220	9220	9220	0
532	20240223	115000	29928910	9220	9220	9220	9220	11
533	20240223	114900	29827490	9220	9220	9220	9220	12
534	20240223	114800	29716850	9220	9220	9220	9220	0
535	20240223	114700	29716850	9220	9220	9220	9220	0
536	20240223	114600	29716850	9220	9220	9220	9220	0
537	20240223	114500	29716850	9220	9220	9220	9220	0
538	20240223	114400	29716850	9220	9220	9220	9220	37
539	20240223	114300	29375710	9220	9220	9220	9220	0
540	20240223	114200	29375710	9220	9220	9220	9220	11
541	20240223	114100	29274290	9220	9220	9220	9220	0
542	20240223	114000	29274290	9220	9220	9220	9220	0
543	20240223	113900	29274290	9220	9220	9220	9220	0
544	20240223	113800	29274290	9220	9220	9220	9220	0
545	20240223	113700	29274290	9220	9220	9220	9220	1
546	20240223	113600	29265070	9210	9210	9210	9210	0
547	20240223	113500	29265070	9210	9210	9210	9210	0
548	20240223	113400	29265070	9210	9210	9210	9210	0
549	20240223	113300	29265070	9210	9210	9210	9210	0
550	20240223	113200	29265070	9210	9210	9210	9210	0
551	20240223	113100	29265070	9210	9210	9210	9200	508
552	20240223	113000	24590970	9200	9210	9210	9200	400
553	20240223	112900	20910650	9210	9220	9220	9210	576
554	20240223	112800	15604820	9230	9230	9230	9230	0
555	20240223	112700	15604820	9230	9230	9230	9230	0
556	20240223	112600	15604820	9230	9230	9230	9230	33
557	20240223	112500	15300230	9220	9220	9220	9220	0
558	20240223	112400	15300230	9220	9230	9230	9220	107
559	20240223	112300	14312630	9240	9240	9240	9240	0
560	20240223	112200	14312630	9240	9240	9240	9240	0
561	20240223	112100	14312630	9240	9240	9240	9240	0
562	20240223	112000	14312630	9240	9240	9240	9240	100
563	20240223	111900	13388630	9240	9240	9240	9240	0
564	20240223	111800	13388630	9240	9240	9240	9240	100
565	20240223	111700	12464630	9240	9240	9240	9240	0
566	20240223	111600	12464630	9240	9240	9240	9240	0
567	20240223	111500	12464630	9240	9240	9240	9240	0
568	20240223	111400	12464630	9240	9240	9240	9240	2
569	20240223	111300	12446150	9230	9230	9230	9230	0
570	20240223	111200	12446150	9230	9230	9230	9230	0
571	20240223	111100	12446150	9230	9230	9230	9230	0
572	20240223	111000	12446150	9230	9230	9230	9230	0
573	20240223	110900	12446150	9230	9230	9230	9230	0
574	20240223	110800	12446150	9230	9230	9230	9230	0
575	20240223	110700	12446150	9230	9230	9230	9230	0
576	20240223	110600	12446150	9230	9230	9230	9230	0
577	20240223	110500	12446150	9230	9230	9230	9230	0
578	20240223	110400	12446150	9230	9230	9230	9230	0
579	20240223	110300	12446150	9230	9230	9230	9230	0
580	20240223	110200	12446150	9230	9230	9230	9230	0
581	20240223	110100	12446150	9230	9230	9230	9230	100
582	20240223	110000	11523150	9230	9230	9230	9230	0
583	20240223	105900	11523150	9230	9230	9230	9230	0
584	20240223	105800	11523150	9230	9230	9230	9230	0
585	20240223	105700	11523150	9230	9230	9230	9230	0
586	20240223	105600	11523150	9230	9230	9230	9230	0
587	20240223	105500	11523150	9230	9230	9230	9230	0
588	20240223	105400	11523150	9230	9230	9230	9230	0
589	20240223	105300	11523150	9230	9230	9230	9230	0
590	20240223	105200	11523150	9230	9240	9240	9230	150
591	20240223	105100	10138150	9230	9230	9230	9230	0
592	20240223	105000	10138150	9230	9230	9230	9230	40
593	20240223	104900	9768950	9230	9230	9230	9230	60
594	20240223	104800	9215150	9230	9230	9230	9230	0
595	20240223	104700	9215150	9230	9230	9230	9230	0
596	20240223	104600	9215150	9230	9230	9230	9230	0
597	20240223	104500	9215150	9230	9230	9230	9230	10
598	20240223	104400	9122850	9240	9240	9240	9240	0
599	20240223	104300	9122850	9240	9240	9240	9240	2
600	20240223	104200	9104370	9240	9240	9240	9240	12
601	20240223	104100	8993490	9240	9240	9240	9240	0
602	20240223	104000	8993490	9240	9240	9240	9240	50
603	20240223	103900	8531490	9230	9240	9240	9230	55
604	20240223	103800	8023340	9240	9240	9240	9240	0
605	20240223	103700	8023340	9240	9240	9240	9240	10
606	20240223	103600	7930940	9240	9240	9240	9240	0
607	20240223	103500	7930940	9240	9240	9240	9240	0
608	20240223	103400	7930940	9240	9240	9240	9240	0
609	20240223	103300	7930940	9240	9240	9240	9240	1
610	20240223	103200	7921700	9240	9240	9240	9240	0
611	20240223	103100	7921700	9240	9240	9240	9240	0
612	20240223	103000	7921700	9240	9240	9240	9240	9
613	20240223	102900	7838540	9250	9250	9250	9250	1
614	20240223	102800	7829290	9250	9250	9250	9250	0
615	20240223	102700	7829290	9250	9250	9250	9250	0
616	20240223	102600	7829290	9250	9250	9250	9250	0
617	20240223	102500	7829290	9250	9250	9250	9250	0
618	20240223	102400	7829290	9250	9250	9250	9250	0
619	20240223	102300	7829290	9250	9250	9250	9250	0
620	20240223	102200	7829290	9250	9250	9250	9250	0
621	20240223	102100	7829290	9250	9250	9250	9250	0
622	20240223	102000	7829290	9250	9250	9250	9250	0
623	20240223	101900	7829290	9250	9250	9250	9250	0
624	20240223	101800	7829290	9250	9250	9250	9250	0
625	20240223	101700	7829290	9250	9250	9250	9250	0
626	20240223	101600	7829290	9250	9250	9250	9250	0
627	20240223	101500	7829290	9250	9250	9250	9250	0
628	20240223	101400	7829290	9250	9250	9250	9250	0
629	20240223	101300	7829290	9250	9250	9250	9250	0
630	20240223	101200	7829290	9250	9250	9250	9250	1
631	20240223	101100	7820040	9250	9250	9250	9250	1
632	20240223	101000	7810790	9250	9250	9250	9250	0
633	20240223	100900	7810790	9250	9250	9250	9250	0
634	20240223	100800	7810790	9250	9250	9250	9250	0
635	20240223	100700	7810790	9250	9240	9250	9240	6
636	20240223	100600	7755340	9240	9240	9240	9240	2
637	20240223	100500	7736860	9240	9240	9240	9240	0
638	20240223	100400	7736860	9240	9240	9240	9240	0
639	20240223	100300	7736860	9240	9240	9240	9240	1
640	20240223	100200	7727620	9220	9240	9240	9220	21
641	20240223	100100	7533980	9230	9230	9230	9230	5
642	20240223	100000	7487830	9230	9230	9230	9230	5
643	20240223	095900	7441680	9220	9220	9220	9220	100
644	20240223	095800	6519680	9220	9220	9220	9220	0
645	20240223	095700	6519680	9220	9220	9220	9220	0
646	20240223	095600	6519680	9220	9220	9220	9220	0
647	20240223	095500	6519680	9220	9220	9220	9220	4
648	20240223	095400	6482800	9220	9220	9220	9220	6
649	20240223	095300	6427480	9240	9240	9240	9240	0
650	20240223	095200	6427480	9240	9240	9240	9240	0
651	20240223	095100	6427480	9240	9240	9240	9240	9
652	20240223	095000	6344320	9240	9230	9240	9230	91
653	20240223	094900	5504260	9230	9230	9230	9230	50
654	20240223	094800	5042760	9250	9250	9250	9250	0
655	20240223	094700	5042760	9250	9250	9250	9250	0
656	20240223	094600	5042760	9250	9250	9250	9250	0
657	20240223	094500	5042760	9250	9250	9250	9250	0
658	20240223	094400	5042760	9250	9250	9250	9250	0
659	20240223	094300	5042760	9250	9250	9250	9250	0
660	20240223	094200	5042760	9250	9250	9250	9250	1
661	20240223	094100	5033510	9250	9250	9250	9250	4
662	20240223	094000	4996510	9250	9250	9250	9250	2
663	20240223	093900	4978010	9250	9250	9250	9250	13
664	20240223	093800	4857760	9250	9220	9250	9220	10
665	20240223	093700	4765470	9230	9240	9240	9230	31
666	20240223	093600	4479330	9250	9250	9250	9250	0
667	20240223	093500	4479330	9250	9250	9250	9250	0
668	20240223	093400	4479330	9250	9250	9250	9250	0
669	20240223	093300	4479330	9250	9250	9250	9250	0
670	20240223	093200	4479330	9250	9250	9250	9250	0
671	20240223	093100	4479330	9250	9250	9250	9250	3
672	20240223	093000	4451580	9250	9250	9250	9250	10
673	20240223	092900	4359080	9230	9230	9230	9230	0
674	20240223	092800	4359080	9230	9230	9230	9230	0
675	20240223	092700	4359080	9230	9230	9230	9230	2
676	20240223	092600	4340620	9230	9230	9230	9230	0
677	20240223	092500	4340620	9230	9230	9230	9230	0
678	20240223	092400	4340620	9230	9230	9230	9230	0
679	20240223	092300	4340620	9230	9230	9230	9230	0
680	20240223	092200	4340620	9230	9230	9230	9230	5
681	20240223	092100	4294470	9250	9250	9250	9250	5
682	20240223	092000	4248220	9240	9240	9240	9240	0
683	20240223	091900	4248220	9240	9240	9240	9240	0
684	20240223	091800	4248220	9240	9240	9240	9240	0
685	20240223	091700	4248220	9240	9240	9240	9240	0
686	20240223	091600	4248220	9240	9240	9240	9240	0
687	20240223	091500	4248220	9240	9240	9240	9240	0
688	20240223	091400	4248220	9240	9240	9240	9240	1
689	20240223	091300	4238980	9210	9210	9210	9210	0
690	20240223	091200	4238980	9210	9210	9210	9210	0
691	20240223	091100	4238980	9210	9240	9250	9210	39
692	20240223	091000	3879450	9200	9200	9200	9200	0
693	20240223	090900	3879450	9200	9200	9200	9200	0
694	20240223	090800	3879450	9200	9210	9210	9200	21
695	20240223	090700	3686150	9200	9200	9200	9200	0
696	20240223	090600	3686150	9200	9200	9200	9200	0
697	20240223	090500	3686150	9200	9200	9200	9200	0
698	20240223	090400	3686150	9200	9200	9200	9200	0
699	20240223	090300	3686150	9200	9200	9200	9200	0
700	20240223	090200	3686150	9200	9250	9250	9200	211
701	20240223	090100	1744350	9250	9250	9250	9250	111
702	20240223	090000	717600	9200	9200	9200	9200	78