KissMeData/060850/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	193800	76878300	8940	8940	8940	8940	124
3	20240222	193700	76878300	8940	8940	8940	8940	0
4	20240222	193600	76878300	8940	8940	8940	8940	0
5	20240222	193500	76878300	8940	8940	8940	8940	0
6	20240222	193400	76878300	8940	8940	8940	8940	0
7	20240222	193300	76878300	8940	8940	8940	8940	0
8	20240222	193200	76878300	8940	8940	8940	8940	0
9	20240222	193100	76878300	8940	8940	8940	8940	0
10	20240222	193000	76878300	8940	8940	8940	8940	0
11	20240222	192900	76878300	8940	8940	8940	8940	0
12	20240222	192800	76878300	8940	8940	8940	8940	0
13	20240222	192700	76878300	8940	8940	8940	8940	0
14	20240222	192600	76878300	8940	8940	8940	8940	0
15	20240222	192500	76878300	8940	8940	8940	8940	0
16	20240222	192400	76878300	8940	8940	8940	8940	0
17	20240222	192300	76878300	8940	8940	8940	8940	0
18	20240222	192200	76878300	8940	8940	8940	8940	0
19	20240222	192100	76878300	8940	8940	8940	8940	0
20	20240222	192000	76878300	8940	8940	8940	8940	0
21	20240222	191900	76878300	8940	8940	8940	8940	0
22	20240222	191800	76878300	8940	8940	8940	8940	0
23	20240222	191700	76878300	8940	8940	8940	8940	0
24	20240222	191600	76878300	8940	8940	8940	8940	0
25	20240222	191500	76878300	8940	8940	8940	8940	0
26	20240222	191400	76878300	8940	8940	8940	8940	0
27	20240222	191300	76878300	8940	8940	8940	8940	0
28	20240222	191200	76878300	8940	8940	8940	8940	0
29	20240222	191100	76878300	8940	8940	8940	8940	0
30	20240222	191000	76878300	8940	8940	8940	8940	0
31	20240222	190900	76878300	8940	8940	8940	8940	0
32	20240222	190800	76878300	8940	8940	8940	8940	124
33	20240222	190700	76878300	8940	8940	8940	8940	0
34	20240222	190600	76878300	8940	8940	8940	8940	0
35	20240222	190500	76878300	8940	8940	8940	8940	0
36	20240222	190400	76878300	8940	8940	8940	8940	0
37	20240222	190300	76878300	8940	8940	8940	8940	0
38	20240222	190200	76878300	8940	8940	8940	8940	0
39	20240222	190100	76878300	8940	8940	8940	8940	0
40	20240222	190000	76878300	8940	8940	8940	8940	0
41	20240222	185900	76878300	8940	8940	8940	8940	0
42	20240222	185800	76878300	8940	8940	8940	8940	0
43	20240222	185700	76878300	8940	8940	8940	8940	0
44	20240222	185600	76878300	8940	8940	8940	8940	0
45	20240222	185500	76878300	8940	8940	8940	8940	0
46	20240222	185400	76878300	8940	8940	8940	8940	0
47	20240222	185300	76878300	8940	8940	8940	8940	0
48	20240222	185200	76878300	8940	8940	8940	8940	0
49	20240222	185100	76878300	8940	8940	8940	8940	0
50	20240222	185000	76878300	8940	8940	8940	8940	0
51	20240222	184900	76878300	8940	8940	8940	8940	0
52	20240222	184800	76878300	8940	8940	8940	8940	0
53	20240222	184700	76878300	8940	8940	8940	8940	0
54	20240222	184600	76878300	8940	8940	8940	8940	0
55	20240222	184500	76878300	8940	8940	8940	8940	0
56	20240222	184400	76878300	8940	8940	8940	8940	0
57	20240222	184300	76878300	8940	8940	8940	8940	0
58	20240222	184200	76878300	8940	8940	8940	8940	0
59	20240222	184100	76878300	8940	8940	8940	8940	0
60	20240222	184000	76878300	8940	8940	8940	8940	0
61	20240222	183900	76878300	8940	8940	8940	8940	0
62	20240222	183800	76878300	8940	8940	8940	8940	124
63	20240222	183700	76878300	8940	8940	8940	8940	0
64	20240222	183600	76878300	8940	8940	8940	8940	0
65	20240222	183500	76878300	8940	8940	8940	8940	0
66	20240222	183400	76878300	8940	8940	8940	8940	0
67	20240222	183300	76878300	8940	8940	8940	8940	0
68	20240222	183200	76878300	8940	8940	8940	8940	0
69	20240222	183100	76878300	8940	8940	8940	8940	0
70	20240222	183000	76878300	8940	8940	8940	8940	0
71	20240222	182900	76878300	8940	8940	8940	8940	0
72	20240222	182800	76878300	8940	8940	8940	8940	0
73	20240222	182700	76878300	8940	8940	8940	8940	0
74	20240222	182600	76878300	8940	8940	8940	8940	0
75	20240222	182500	76878300	8940	8940	8940	8940	0
76	20240222	182400	76878300	8940	8940	8940	8940	0
77	20240222	182300	76878300	8940	8940	8940	8940	0
78	20240222	182200	76878300	8940	8940	8940	8940	0
79	20240222	182100	76878300	8940	8940	8940	8940	0
80	20240222	182000	76878300	8940	8940	8940	8940	0
81	20240222	181900	76878300	8940	8940	8940	8940	0
82	20240222	181800	76878300	8940	8940	8940	8940	0
83	20240222	181700	76878300	8940	8940	8940	8940	0
84	20240222	181600	76878300	8940	8940	8940	8940	0
85	20240222	181500	76878300	8940	8940	8940	8940	0
86	20240222	181400	76878300	8940	8940	8940	8940	0
87	20240222	181300	76878300	8940	8940	8940	8940	0
88	20240222	181200	76878300	8940	8940	8940	8940	0
89	20240222	181100	76878300	8940	8940	8940	8940	0
90	20240222	181000	76878300	8940	8940	8940	8940	0
91	20240222	180900	76878300	8940	8940	8940	8940	0
92	20240222	180800	76878300	8940	8940	8940	8940	124
93	20240222	180700	76878300	8940	8940	8940	8940	0
94	20240222	180600	76878300	8940	8940	8940	8940	0
95	20240222	180500	76878300	8940	8940	8940	8940	0
96	20240222	180400	76878300	8940	8940	8940	8940	0
97	20240222	180300	76878300	8940	8940	8940	8940	0
98	20240222	180200	76878300	8940	8940	8940	8940	0
99	20240222	180100	76878300	8940	8940	8940	8940	0
100	20240222	180000	76878300	8940	8940	8940	8940	0
101	20240222	175900	76878300	8940	8940	8940	8940	0
102	20240222	175800	76878300	8940	8940	8940	8940	0
103	20240222	175700	76878300	8940	8940	8940	8940	0
104	20240222	175600	76878300	8940	8940	8940	8940	0
105	20240222	175500	76878300	8940	8940	8940	8940	0
106	20240222	175400	76878300	8940	8940	8940	8940	0
107	20240222	175300	76878300	8940	8940	8940	8940	0
108	20240222	175200	76878300	8940	8940	8940	8940	0
109	20240222	175100	76878300	8940	8940	8940	8940	0
110	20240222	175000	76878300	8940	8940	8940	8940	0
111	20240222	174900	76878300	8940	8940	8940	8940	0
112	20240222	174800	76878300	8940	8940	8940	8940	0
113	20240222	174700	76878300	8940	8940	8940	8940	0
114	20240222	174600	76878300	8940	8940	8940	8940	0
115	20240222	174500	76878300	8940	8940	8940	8940	0
116	20240222	174400	76878300	8940	8940	8940	8940	0
117	20240222	174300	76878300	8940	8940	8940	8940	0
118	20240222	174200	76878300	8940	8940	8940	8940	0
119	20240222	174100	76878300	8940	8940	8940	8940	0
120	20240222	174000	76878300	8940	8940	8940	8940	0
121	20240222	173900	76878300	8940	8940	8940	8940	0
122	20240222	173800	76878300	8940	8940	8940	8940	124
123	20240222	173700	76878300	8940	8940	8940	8940	0
124	20240222	173600	76878300	8940	8940	8940	8940	0
125	20240222	173500	76878300	8940	8940	8940	8940	0
126	20240222	173400	76878300	8940	8940	8940	8940	0
127	20240222	173300	76878300	8940	8940	8940	8940	0
128	20240222	173200	76878300	8940	8940	8940	8940	0
129	20240222	173100	76878300	8940	8940	8940	8940	0
130	20240222	173000	76878300	8940	8940	8940	8940	0
131	20240222	172900	76878300	8940	8940	8940	8940	0
132	20240222	172800	76878300	8940	8940	8940	8940	0
133	20240222	172700	76878300	8940	8940	8940	8940	0
134	20240222	172600	76878300	8940	8940	8940	8940	0
135	20240222	172500	76878300	8940	8940	8940	8940	0
136	20240222	172400	76878300	8940	8940	8940	8940	0
137	20240222	172300	76878300	8940	8940	8940	8940	0
138	20240222	172200	76878300	8940	8940	8940	8940	0
139	20240222	172100	76878300	8940	8940	8940	8940	0
140	20240222	172000	76878300	8940	8940	8940	8940	0
141	20240222	171900	76878300	8940	8940	8940	8940	0
142	20240222	171800	76878300	8940	8940	8940	8940	0
143	20240222	171700	76878300	8940	8940	8940	8940	0
144	20240222	171600	76878300	8940	8940	8940	8940	0
145	20240222	171500	76878300	8940	8940	8940	8940	0
146	20240222	171400	76878300	8940	8940	8940	8940	0
147	20240222	171300	76878300	8940	8940	8940	8940	0
148	20240222	171200	76878300	8940	8940	8940	8940	0
149	20240222	171100	76878300	8940	8940	8940	8940	0
150	20240222	171000	76878300	8940	8940	8940	8940	0
151	20240222	170900	76878300	8940	8940	8940	8940	0
152	20240222	170800	76878300	8940	8940	8940	8940	124
153	20240222	170700	76878300	8940	8940	8940	8940	0
154	20240222	170600	76878300	8940	8940	8940	8940	0
155	20240222	170500	76878300	8940	8940	8940	8940	0
156	20240222	170400	76878300	8940	8940	8940	8940	0
157	20240222	170300	76878300	8940	8940	8940	8940	0
158	20240222	170200	76878300	8940	8940	8940	8940	0
159	20240222	170100	76878300	8940	8940	8940	8940	0
160	20240222	170000	76878300	8940	8940	8940	8940	0
161	20240222	165900	76878300	8940	8940	8940	8940	0
162	20240222	165800	76878300	8940	8940	8940	8940	0
163	20240222	165700	76878300	8940	8940	8940	8940	0
164	20240222	165600	76878300	8940	8940	8940	8940	0
165	20240222	165500	76878300	8940	8940	8940	8940	0
166	20240222	165400	76878300	8940	8940	8940	8940	0
167	20240222	165300	76878300	8940	8940	8940	8940	0
168	20240222	165200	76878300	8940	8940	8940	8940	0
169	20240222	165100	76878300	8940	8940	8940	8940	0
170	20240222	165000	76878300	8940	8940	8940	8940	0
171	20240222	164900	76878300	8940	8940	8940	8940	0
172	20240222	164800	76878300	8940	8940	8940	8940	0
173	20240222	164700	76878300	8940	8940	8940	8940	0
174	20240222	164600	76878300	8940	8940	8940	8940	0
175	20240222	164500	76878300	8940	8940	8940	8940	0
176	20240222	164400	76878300	8940	8940	8940	8940	0
177	20240222	164300	76878300	8940	8940	8940	8940	0
178	20240222	164200	76878300	8940	8940	8940	8940	0
179	20240222	164100	76878300	8940	8940	8940	8940	0
180	20240222	164000	76878300	8940	8940	8940	8940	0
181	20240222	163900	76878300	8940	8940	8940	8940	0
182	20240222	163800	76878300	8940	8940	8940	8940	124
183	20240222	163700	76878300	8940	8940	8940	8940	0
184	20240222	163600	76878300	8940	8940	8940	8940	0
185	20240222	163500	76878300	8940	8940	8940	8940	0
186	20240222	163400	76878300	8940	8940	8940	8940	0
187	20240222	163300	76878300	8940	8940	8940	8940	0
188	20240222	163200	76878300	8940	8940	8940	8940	0
189	20240222	163100	76878300	8940	8940	8940	8940	0
190	20240222	163000	76878300	8940	8940	8940	8940	0
191	20240222	162900	76878300	8940	8940	8940	8940	0
192	20240222	162800	76878300	8940	8940	8940	8940	0
193	20240222	162700	76878300	8940	8940	8940	8940	0
194	20240222	162600	76878300	8940	8940	8940	8940	0
195	20240222	162500	76878300	8940	8940	8940	8940	0
196	20240222	162400	76878300	8940	8940	8940	8940	0
197	20240222	162300	76878300	8940	8940	8940	8940	0
198	20240222	162200	76878300	8940	8940	8940	8940	0
199	20240222	162100	76878300	8940	8940	8940	8940	0
200	20240222	162000	76878300	8940	8940	8940	8940	0
201	20240222	161900	76878300	8940	8940	8940	8940	0
202	20240222	161800	76878300	8940	8940	8940	8940	0
203	20240222	161700	76878300	8940	8940	8940	8940	0
204	20240222	161600	76878300	8940	8940	8940	8940	0
205	20240222	161500	76878300	8940	8940	8940	8940	0
206	20240222	161400	76878300	8940	8940	8940	8940	0
207	20240222	161300	76878300	8940	8940	8940	8940	0
208	20240222	161200	76878300	8940	8940	8940	8940	0
209	20240222	161100	76878300	8940	8940	8940	8940	0
210	20240222	161000	76878300	8940	8940	8940	8940	0
211	20240222	160900	76878300	8940	8940	8940	8940	0
212	20240222	160800	76878300	8940	8940	8940	8940	124
213	20240222	160700	76878300	8940	8940	8940	8940	0
214	20240222	160600	76878300	8940	8940	8940	8940	0
215	20240222	160500	76878300	8940	8940	8940	8940	0
216	20240222	160400	76878300	8940	8940	8940	8940	0
217	20240222	160300	76878300	8940	8940	8940	8940	0
218	20240222	160200	76878300	8940	8940	8940	8940	0
219	20240222	160100	76878300	8940	8940	8940	8940	0
220	20240222	160000	76878300	8940	8940	8940	8940	0
221	20240222	155900	76878300	8940	8940	8940	8940	0
222	20240222	155800	76878300	8940	8940	8940	8940	0
223	20240222	155700	76878300	8940	8940	8940	8940	0
224	20240222	155600	76878300	8940	8940	8940	8940	0
225	20240222	155500	76878300	8940	8940	8940	8940	0
226	20240222	155400	76878300	8940	8940	8940	8940	0
227	20240222	155300	76878300	8940	8940	8940	8940	0
228	20240222	155200	76878300	8940	8940	8940	8940	0
229	20240222	155100	76878300	8940	8940	8940	8940	0
230	20240222	155000	76878300	8940	8940	8940	8940	0
231	20240222	154900	76878300	8940	8940	8940	8940	0
232	20240222	154800	76878300	8940	8940	8940	8940	0
233	20240222	154700	76878300	8940	8940	8940	8940	0
234	20240222	154600	76878300	8940	8940	8940	8940	0
235	20240222	154500	76878300	8940	8940	8940	8940	0
236	20240222	154400	76878300	8940	8940	8940	8940	0
237	20240222	154300	76878300	8940	8940	8940	8940	0
238	20240222	154200	76878300	8940	8940	8940	8940	0
239	20240222	154100	76878300	8940	8940	8940	8940	0
240	20240222	154000	76878300	8940	8940	8940	8940	0
241	20240222	153900	76878300	8940	8940	8940	8940	0
242	20240222	153800	76878300	8940	8940	8940	8940	124
243	20240222	153700	76878300	8940	8940	8940	8940	0
244	20240222	153600	76878300	8940	8940	8940	8940	0
245	20240222	153500	76878300	8940	8940	8940	8940	0
246	20240222	153400	76878300	8940	8940	8940	8940	0
247	20240222	153300	76878300	8940	8940	8940	8940	0
248	20240222	153200	76878300	8940	8940	8940	8940	0
249	20240222	153100	76878300	8940	8940	8940	8940	0
250	20240222	153000	76878300	8940	8940	8940	8940	124
251	20240222	152900	75769740	8940	8940	8940	8940	0
252	20240222	152800	75769740	8940	8940	8940	8940	0
253	20240222	152700	75769740	8940	8940	8940	8940	0
254	20240222	152600	75769740	8940	8940	8940	8940	0
255	20240222	152500	75769740	8940	8940	8940	8940	0
256	20240222	152400	75769740	8940	8940	8940	8940	0
257	20240222	152300	75769740	8940	8940	8940	8940	0
258	20240222	152200	75769740	8940	8940	8940	8940	0
259	20240222	152100	75769740	8940	8940	8940	8940	0
260	20240222	152000	75769740	8940	8940	8940	8940	0
261	20240222	151900	75769740	8940	8940	8940	8940	0
262	20240222	151800	75769740	8940	8940	8940	8940	0
263	20240222	151700	75769740	8940	8930	8940	8930	4
264	20240222	151600	75734010	8930	8930	8930	8930	0
265	20240222	151500	75734010	8930	8930	8930	8930	0
266	20240222	151400	75734010	8930	8930	8930	8930	1
267	20240222	151300	75725080	8940	8940	8940	8940	1
268	20240222	151200	75716140	8920	8920	8920	8920	0
269	20240222	151100	75716140	8920	8920	8920	8920	0
270	20240222	151000	75716140	8920	8920	8920	8920	1
271	20240222	150900	75707220	8950	8950	8950	8950	0
272	20240222	150800	75707220	8950	8950	8950	8950	0
273	20240222	150700	75707220	8950	8950	8950	8950	0
274	20240222	150600	75707220	8950	8950	8950	8950	0
275	20240222	150500	75707220	8950	8950	8950	8950	1
276	20240222	150400	75698270	8920	8920	8920	8920	0
277	20240222	150300	75698270	8920	8920	8920	8920	0
278	20240222	150200	75698270	8920	8920	8920	8920	0
279	20240222	150100	75698270	8920	8920	8920	8920	0
280	20240222	150000	75698270	8920	8920	8920	8920	0
281	20240222	145900	75698270	8920	8920	8920	8920	355
282	20240222	145800	72531670	8920	8920	8920	8920	0
283	20240222	145700	72531670	8920	8920	8920	8920	0
284	20240222	145600	72531670	8920	8920	8920	8920	0
285	20240222	145500	72531670	8920	8920	8920	8920	0
286	20240222	145400	72531670	8920	8920	8920	8920	7
287	20240222	145300	72469230	8930	8930	8930	8930	0
288	20240222	145200	72469230	8930	8930	8930	8930	0
289	20240222	145100	72469230	8930	8930	8930	8930	0
290	20240222	145000	72469230	8930	8930	8930	8930	47
291	20240222	144900	72049520	8930	8930	8930	8930	10
292	20240222	144800	71960220	8930	8930	8930	8930	0
293	20240222	144700	71960220	8930	8930	8930	8930	0
294	20240222	144600	71960220	8930	8930	8930	8930	0
295	20240222	144500	71960220	8930	8930	8930	8930	0
296	20240222	144400	71960220	8930	8930	8930	8930	0
297	20240222	144300	71960220	8930	8930	8930	8930	0
298	20240222	144200	71960220	8930	8930	8930	8930	0
299	20240222	144100	71960220	8930	8930	8930	8930	0
300	20240222	144000	71960220	8930	8930	8930	8930	199
301	20240222	143900	70183150	8930	8930	8930	8930	0
302	20240222	143800	70183150	8930	8930	8930	8930	0
303	20240222	143700	70183150	8930	8930	8930	8930	0
304	20240222	143600	70183150	8930	8930	8930	8930	0
305	20240222	143500	70183150	8930	8930	8930	8930	0
306	20240222	143400	70183150	8930	8930	8930	8930	0
307	20240222	143300	70183150	8930	8930	8930	8930	0
308	20240222	143200	70183150	8930	8930	8930	8930	0
309	20240222	143100	70183150	8930	8930	8930	8930	0
310	20240222	143000	70183150	8930	8930	8930	8930	0
311	20240222	142900	70183150	8930	8930	8930	8930	0
312	20240222	142800	70183150	8930	8930	8930	8930	0
313	20240222	142700	70183150	8930	8930	8930	8930	0
314	20240222	142600	70183150	8930	8930	8930	8930	0
315	20240222	142500	70183150	8930	8930	8930	8930	0
316	20240222	142400	70183150	8930	8930	8930	8930	5
317	20240222	142300	70138500	8920	8920	8920	8920	0
318	20240222	142200	70138500	8920	8920	8920	8920	0
319	20240222	142100	70138500	8920	8920	8920	8920	0
320	20240222	142000	70138500	8920	8920	8920	8920	0
321	20240222	141900	70138500	8920	8920	8920	8920	0
322	20240222	141800	70138500	8920	8920	8920	8920	3
323	20240222	141700	70111740	8930	8930	8930	8930	0
324	20240222	141600	70111740	8930	8930	8930	8930	0
325	20240222	141500	70111740	8930	8930	8930	8930	0
326	20240222	141400	70111740	8930	8930	8930	8930	0
327	20240222	141300	70111740	8930	8930	8930	8930	0
328	20240222	141200	70111740	8930	8930	8930	8930	0
329	20240222	141100	70111740	8930	8930	8930	8930	0
330	20240222	141000	70111740	8930	8930	8930	8930	0
331	20240222	140900	70111740	8930	8930	8930	8930	0
332	20240222	140800	70111740	8930	8930	8930	8930	0
333	20240222	140700	70111740	8930	8930	8930	8930	0
334	20240222	140600	70111740	8930	8930	8930	8930	0
335	20240222	140500	70111740	8930	8930	8930	8930	0
336	20240222	140400	70111740	8930	8930	8930	8930	0
337	20240222	140300	70111740	8930	8930	8930	8930	0
338	20240222	140200	70111740	8930	8930	8930	8930	0
339	20240222	140100	70111740	8930	8930	8930	8930	0
340	20240222	140000	70111740	8930	8930	8930	8930	1
341	20240222	135900	70102810	8890	8890	8890	8890	0
342	20240222	135800	70102810	8890	8890	8890	8890	0
343	20240222	135700	70102810	8890	8890	8890	8890	133
344	20240222	135600	68920440	8880	8880	8880	8880	0
345	20240222	135500	68920440	8880	8880	8880	8880	0
346	20240222	135400	68920440	8880	8880	8880	8880	0
347	20240222	135300	68920440	8880	8880	8880	8880	0
348	20240222	135200	68920440	8880	8880	8880	8880	0
349	20240222	135100	68920440	8880	8880	8880	8880	0
350	20240222	135000	68920440	8880	8880	8880	8880	0
351	20240222	134900	68920440	8880	8880	8880	8880	0
352	20240222	134800	68920440	8880	8880	8880	8880	0
353	20240222	134700	68920440	8880	8880	8880	8880	0
354	20240222	134600	68920440	8880	8880	8880	8880	0
355	20240222	134500	68920440	8880	8880	8880	8880	0
356	20240222	134400	68920440	8880	8880	8880	8880	0
357	20240222	134300	68920440	8880	8880	8880	8880	0
358	20240222	134200	68920440	8880	8880	8880	8880	0
359	20240222	134100	68920440	8880	8880	8880	8880	0
360	20240222	134000	68920440	8880	8880	8880	8880	0
361	20240222	133900	68920440	8880	8880	8880	8880	0
362	20240222	133800	68920440	8880	8880	8880	8880	0
363	20240222	133700	68920440	8880	8900	8900	8880	1978
364	20240222	133600	51354240	8880	8890	8890	8880	181
365	20240222	133500	49746920	8890	8890	8890	8890	0
366	20240222	133400	49746920	8890	8890	8890	8890	0
367	20240222	133300	49746920	8890	8890	8890	8890	0
368	20240222	133200	49746920	8890	8890	8890	8890	0
369	20240222	133100	49746920	8890	8890	8890	8890	0
370	20240222	133000	49746920	8890	8890	8890	8890	0
371	20240222	132900	49746920	8890	8890	8890	8890	0
372	20240222	132800	49746920	8890	8900	8900	8890	23
373	20240222	132700	49542230	8900	8900	8900	8900	0
374	20240222	132600	49542230	8900	8900	8900	8900	89
375	20240222	132500	48750130	8910	8910	8910	8910	0
376	20240222	132400	48750130	8910	8910	8910	8910	0
377	20240222	132300	48750130	8910	8910	8910	8910	0
378	20240222	132200	48750130	8910	8910	8910	8910	0
379	20240222	132100	48750130	8910	8910	8910	8910	0
380	20240222	132000	48750130	8910	8910	8910	8910	174
381	20240222	131900	47199790	8920	8920	8920	8920	0
382	20240222	131800	47199790	8920	8920	8920	8920	0
383	20240222	131700	47199790	8920	8920	8920	8920	86
384	20240222	131600	46432670	8920	8920	8920	8920	1
385	20240222	131500	46423750	8930	8930	8930	8930	0
386	20240222	131400	46423750	8930	8930	8930	8930	0
387	20240222	131300	46423750	8930	8930	8930	8930	177
388	20240222	131200	44843140	8930	8930	8930	8930	14
389	20240222	131100	44718120	8930	8930	8930	8930	0
390	20240222	131000	44718120	8930	8930	8930	8930	20
391	20240222	130900	44539520	8920	8920	8920	8920	0
392	20240222	130800	44539520	8920	8920	8920	8920	0
393	20240222	130700	44539520	8920	8920	8920	8920	0
394	20240222	130600	44539520	8920	8920	8920	8920	0
395	20240222	130500	44539520	8920	8920	8920	8920	88
396	20240222	130400	43754560	8930	8930	8930	8930	0
397	20240222	130300	43754560	8930	8920	8930	8910	5
398	20240222	130200	43709970	8890	8890	8890	8890	0
399	20240222	130100	43709970	8890	8890	8890	8890	0
400	20240222	130000	43709970	8890	8890	8890	8890	0
401	20240222	125900	43709970	8890	8890	8890	8890	0
402	20240222	125800	43709970	8890	8890	8890	8890	0
403	20240222	125700	43709970	8890	8890	8890	8890	0
404	20240222	125600	43709970	8890	8890	8890	8890	0
405	20240222	125500	43709970	8890	8890	8890	8890	0
406	20240222	125400	43709970	8890	8890	8890	8890	0
407	20240222	125300	43709970	8890	8890	8890	8890	0
408	20240222	125200	43709970	8890	8890	8890	8890	50
409	20240222	125100	43265470	8890	8890	8890	8890	0
410	20240222	125000	43265470	8890	8890	8890	8890	0
411	20240222	124900	43265470	8890	8890	8890	8890	0
412	20240222	124800	43265470	8890	8890	8890	8890	0
413	20240222	124700	43265470	8890	8890	8890	8890	0
414	20240222	124600	43265470	8890	8890	8890	8890	0
415	20240222	124500	43265470	8890	8890	8890	8890	0
416	20240222	124400	43265470	8890	8890	8890	8890	9
417	20240222	124300	43185460	8890	8890	8890	8880	1005
418	20240222	124200	34261010	8890	8890	8890	8890	36
419	20240222	124100	33940970	8930	8930	8930	8930	2
420	20240222	124000	33923110	8890	8890	8890	8890	0
421	20240222	123900	33923110	8890	8890	8890	8890	0
422	20240222	123800	33923110	8890	8890	8890	8890	0
423	20240222	123700	33923110	8890	8890	8890	8890	0
424	20240222	123600	33923110	8890	8890	8890	8890	0
425	20240222	123500	33923110	8890	8890	8890	8890	0
426	20240222	123400	33923110	8890	8890	8890	8890	0
427	20240222	123300	33923110	8890	8890	8890	8890	0
428	20240222	123200	33923110	8890	8890	8890	8890	0
429	20240222	123100	33923110	8890	8890	8890	8890	0
430	20240222	123000	33923110	8890	8890	8890	8890	0
431	20240222	122900	33923110	8890	8890	8890	8890	0
432	20240222	122800	33923110	8890	8890	8890	8890	0
433	20240222	122700	33923110	8890	8890	8890	8890	1
434	20240222	122600	33914220	8880	8880	8880	8880	0
435	20240222	122500	33914220	8880	8880	8880	8880	0
436	20240222	122400	33914220	8880	8880	8880	8880	0
437	20240222	122300	33914220	8880	8880	8880	8880	0
438	20240222	122200	33914220	8880	8880	8880	8880	0
439	20240222	122100	33914220	8880	8880	8880	8880	0
440	20240222	122000	33914220	8880	8880	8880	8880	0
441	20240222	121900	33914220	8880	8880	8880	8880	0
442	20240222	121800	33914220	8880	8880	8880	8880	0
443	20240222	121700	33914220	8880	8880	8880	8880	0
444	20240222	121600	33914220	8880	8880	8880	8880	0
445	20240222	121500	33914220	8880	8880	8880	8880	0
446	20240222	121400	33914220	8880	8880	8880	8880	0
447	20240222	121300	33914220	8880	8880	8880	8880	0
448	20240222	121200	33914220	8880	8880	8880	8880	0
449	20240222	121100	33914220	8880	8880	8880	8880	0
450	20240222	121000	33914220	8880	8880	8880	8880	0
451	20240222	120900	33914220	8880	8880	8880	8880	0
452	20240222	120800	33914220	8880	8880	8880	8880	0
453	20240222	120700	33914220	8880	8880	8880	8880	0
454	20240222	120600	33914220	8880	8880	8880	8880	0
455	20240222	120500	33914220	8880	8880	8880	8880	0
456	20240222	120400	33914220	8880	8880	8880	8880	0
457	20240222	120300	33914220	8880	8880	8880	8880	0
458	20240222	120200	33914220	8880	8880	8880	8880	0
459	20240222	120100	33914220	8880	8880	8880	8880	0
460	20240222	120000	33914220	8880	8880	8880	8880	0
461	20240222	115900	33914220	8880	8880	8880	8880	0
462	20240222	115800	33914220	8880	8880	8880	8880	0
463	20240222	115700	33914220	8880	8880	8880	8880	0
464	20240222	115600	33914220	8880	8880	8880	8880	0
465	20240222	115500	33914220	8880	8880	8880	8880	0
466	20240222	115400	33914220	8880	8880	8880	8880	0
467	20240222	115300	33914220	8880	8880	8880	8880	0
468	20240222	115200	33914220	8880	8880	8880	8880	0
469	20240222	115100	33914220	8880	8880	8880	8880	0
470	20240222	115000	33914220	8880	8880	8880	8880	500
471	20240222	114900	29474220	8870	8870	8870	8870	0
472	20240222	114800	29474220	8870	8870	8870	8870	0
473	20240222	114700	29474220	8870	8870	8870	8870	0
474	20240222	114600	29474220	8870	8870	8870	8870	0
475	20240222	114500	29474220	8870	8880	8880	8870	372
476	20240222	114400	26173080	8880	8880	8880	8880	0
477	20240222	114300	26173080	8880	8880	8880	8880	0
478	20240222	114200	26173080	8880	8880	8880	8880	0
479	20240222	114100	26173080	8880	8880	8880	8880	0
480	20240222	114000	26173080	8880	8880	8880	8880	19
481	20240222	113900	26004360	8880	8880	8880	8880	0
482	20240222	113800	26004360	8880	8880	8880	8880	0
483	20240222	113700	26004360	8880	8880	8880	8880	0
484	20240222	113600	26004360	8880	8880	8880	8880	1
485	20240222	113500	25995480	8880	8880	8880	8880	0
486	20240222	113400	25995480	8880	8880	8880	8880	0
487	20240222	113300	25995480	8880	8880	8880	8880	0
488	20240222	113200	25995480	8880	8880	8880	8880	0
489	20240222	113100	25995480	8880	8880	8880	8880	0
490	20240222	113000	25995480	8880	8880	8880	8880	0
491	20240222	112900	25995480	8880	8880	8880	8880	5
492	20240222	112800	25951080	8880	8880	8880	8880	0
493	20240222	112700	25951080	8880	8880	8880	8880	0
494	20240222	112600	25951080	8880	8880	8880	8880	0
495	20240222	112500	25951080	8880	8880	8880	8880	0
496	20240222	112400	25951080	8880	8880	8880	8880	0
497	20240222	112300	25951080	8880	8880	8880	8880	0
498	20240222	112200	25951080	8880	8880	8880	8880	0
499	20240222	112100	25951080	8880	8880	8880	8880	0
500	20240222	112000	25951080	8880	8880	8880	8880	0
501	20240222	111900	25951080	8880	8880	8880	8880	0
502	20240222	111800	25951080	8880	8880	8880	8880	0
503	20240222	111700	25951080	8880	8880	8880	8880	0
504	20240222	111600	25951080	8880	8880	8880	8880	0
505	20240222	111500	25951080	8880	8880	8880	8880	0
506	20240222	111400	25951080	8880	8880	8880	8880	0
507	20240222	111300	25951080	8880	8880	8880	8880	0
508	20240222	111200	25951080	8880	8880	8880	8880	0
509	20240222	111100	25951080	8880	8880	8880	8880	14
510	20240222	111000	25826760	8880	8880	8880	8880	0
511	20240222	110900	25826760	8880	8880	8880	8880	0
512	20240222	110800	25826760	8880	8870	8880	8870	842
513	20240222	110700	18350090	8880	8880	8880	8880	403
514	20240222	110600	14771450	8890	8890	8890	8890	0
515	20240222	110500	14771450	8890	8890	8890	8890	0
516	20240222	110400	14771450	8890	8890	8890	8890	0
517	20240222	110300	14771450	8890	8890	8890	8890	0
518	20240222	110200	14771450	8890	8890	8890	8890	0
519	20240222	110100	14771450	8890	8890	8890	8890	83
520	20240222	110000	14033580	8900	8900	8900	8900	0
521	20240222	105900	14033580	8900	8900	8900	8900	0
522	20240222	105800	14033580	8900	8900	8900	8900	0
523	20240222	105700	14033580	8900	8900	8900	8900	0
524	20240222	105600	14033580	8900	8890	8900	8890	200
525	20240222	105500	12254020	8880	8880	8880	8880	200
526	20240222	105400	10478020	8890	8890	8890	8890	0
527	20240222	105300	10478020	8890	8890	8890	8890	0
528	20240222	105200	10478020	8890	8890	8890	8890	21
529	20240222	105100	10291330	8890	8890	8890	8890	0
530	20240222	105000	10291330	8890	8890	8890	8890	0
531	20240222	104900	10291330	8890	8890	8890	8890	77
532	20240222	104800	9606800	8890	8890	8890	8890	0
533	20240222	104700	9606800	8890	8890	8890	8890	0
534	20240222	104600	9606800	8890	8890	8890	8890	6
535	20240222	104500	9553460	8900	8900	8900	8900	0
536	20240222	104400	9553460	8900	8900	8900	8900	0
537	20240222	104300	9553460	8900	8900	8900	8900	58
538	20240222	104200	9037260	8900	8900	8900	8900	0
539	20240222	104100	9037260	8900	8900	8900	8900	3
540	20240222	104000	9010560	8900	8900	8900	8900	10
541	20240222	103900	8921560	8880	8880	8880	8880	0
542	20240222	103800	8921560	8880	8880	8880	8880	0
543	20240222	103700	8921560	8880	8880	8880	8880	0
544	20240222	103600	8921560	8880	8880	8880	8880	0
545	20240222	103500	8921560	8880	8880	8880	8880	0
546	20240222	103400	8921560	8880	8880	8880	8880	42
547	20240222	103300	8548600	8870	8870	8870	8870	10
548	20240222	103200	8459900	8870	8870	8870	8870	0
549	20240222	103100	8459900	8870	8870	8870	8870	54
550	20240222	103000	7980920	8870	8880	8880	8870	6
551	20240222	102900	7927690	8880	8880	8880	8880	0
552	20240222	102800	7927690	8880	8880	8880	8880	0
553	20240222	102700	7927690	8880	8880	8880	8880	0
554	20240222	102600	7927690	8880	8880	8880	8880	0
555	20240222	102500	7927690	8880	8880	8880	8880	42
556	20240222	102400	7554730	8880	8880	8880	8880	0
557	20240222	102300	7554730	8880	8880	8880	8880	0
558	20240222	102200	7554730	8880	8880	8880	8880	0
559	20240222	102100	7554730	8880	8880	8880	8880	0
560	20240222	102000	7554730	8880	8880	8880	8880	8
561	20240222	101900	7483690	8880	8880	8880	8880	1
562	20240222	101800	7474810	8870	8870	8870	8870	0
563	20240222	101700	7474810	8870	8870	8870	8870	0
564	20240222	101600	7474810	8870	8870	8870	8870	0
565	20240222	101500	7474810	8870	8870	8870	8870	0
566	20240222	101400	7474810	8870	8870	8870	8870	0
567	20240222	101300	7474810	8870	8870	8870	8870	0
568	20240222	101200	7474810	8870	8870	8870	8870	0
569	20240222	101100	7474810	8870	8870	8870	8870	0
570	20240222	101000	7474810	8870	8870	8870	8870	0
571	20240222	100900	7474810	8870	8870	8870	8870	0
572	20240222	100800	7474810	8870	8870	8870	8870	0
573	20240222	100700	7474810	8870	8870	8870	8870	0
574	20240222	100600	7474810	8870	8870	8870	8870	0
575	20240222	100500	7474810	8870	8870	8870	8870	0
576	20240222	100400	7474810	8870	8870	8870	8870	30
577	20240222	100300	7208710	8870	8870	8870	8870	0
578	20240222	100200	7208710	8870	8870	8870	8870	0
579	20240222	100100	7208710	8870	8870	8870	8870	1
580	20240222	100000	7199840	8850	8850	8850	8850	2
581	20240222	095900	7182140	8850	8850	8850	8850	0
582	20240222	095800	7182140	8850	8850	8850	8850	0
583	20240222	095700	7182140	8850	8850	8850	8850	0
584	20240222	095600	7182140	8850	8850	8850	8850	0
585	20240222	095500	7182140	8850	8850	8850	8850	0
586	20240222	095400	7182140	8850	8850	8850	8850	0
587	20240222	095300	7182140	8850	8850	8850	8850	0
588	20240222	095200	7182140	8850	8850	8850	8850	0
589	20240222	095100	7182140	8850	8850	8850	8850	20
590	20240222	095000	7005140	8850	8850	8850	8850	0
591	20240222	094900	7005140	8850	8850	8850	8850	2
592	20240222	094800	6987440	8850	8850	8850	8850	0
593	20240222	094700	6987440	8850	8850	8850	8850	0
594	20240222	094600	6987440	8850	8850	8850	8850	0
595	20240222	094500	6987440	8850	8850	8850	8850	0
596	20240222	094400	6987440	8850	8850	8850	8850	0
597	20240222	094300	6987440	8850	8850	8850	8850	7
598	20240222	094200	6925490	8840	8840	8840	8840	18
599	20240222	094100	6766370	8850	8850	8850	8850	0
600	20240222	094000	6766370	8850	8850	8850	8850	0
601	20240222	093900	6766370	8850	8850	8850	8850	1
602	20240222	093800	6757520	8850	8850	8850	8850	0
603	20240222	093700	6757520	8850	8850	8850	8850	0
604	20240222	093600	6757520	8850	8850	8850	8850	27
605	20240222	093500	6518570	8850	8850	8850	8850	130
606	20240222	093400	5368070	8850	8850	8850	8850	11
607	20240222	093300	5270720	8870	8870	8870	8870	2
608	20240222	093200	5252980	8850	8850	8850	8850	0
609	20240222	093100	5252980	8850	8850	8850	8850	2
610	20240222	093000	5235280	8900	8880	8900	8880	85
611	20240222	092900	4480450	8890	8890	8890	8890	1
612	20240222	092800	4471560	8860	8870	8870	8860	58
613	20240222	092700	3957110	8870	8870	8870	8870	25
614	20240222	092600	3735360	8890	8890	8890	8890	0
615	20240222	092500	3735360	8890	8890	8890	8890	0
616	20240222	092400	3735360	8890	8890	8890	8890	0
617	20240222	092300	3735360	8890	8890	8890	8890	0
618	20240222	092200	3735360	8890	8890	8890	8890	78
619	20240222	092100	3041940	8990	8930	8990	8930	25
620	20240222	092000	2818230	8870	8880	8880	8870	42
621	20240222	091900	2445290	8940	8890	8940	8880	13
622	20240222	091800	2329680	8950	8950	8950	8950	1
623	20240222	091700	2320730	8890	8980	8990	8890	11
624	20240222	091600	2222390	9000	8920	9000	8920	45
625	20240222	091500	1820000	8920	8880	8920	8880	142
626	20240222	091400	559000	8880	8880	8880	8880	1
627	20240222	091300	550120	8880	8880	8880	8880	0
628	20240222	091200	550120	8880	8880	8880	8880	0
629	20240222	091100	550120	8880	8880	8880	8880	0
630	20240222	091000	550120	8880	8880	8880	8880	50
631	20240222	090900	106120	8880	8880	8880	8880	0
632	20240222	090800	106120	8880	8880	8880	8880	0
633	20240222	090700	106120	8880	8880	8880	8880	0
634	20240222	090600	106120	8880	8880	8880	8880	1
635	20240222	090500	97240	8840	8840	8840	8840	0
636	20240222	090400	97240	8840	8840	8840	8840	0
637	20240222	090300	97240	8840	8840	8840	8840	0
638	20240222	090200	97240	8840	8840	8840	8840	0
639	20240222	090100	97240	8840	8840	8840	8840	0
640	20240222	090000	97240	8840	8840	8840	8840	11