KissMeData/199820/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	203100	94707920	9680	9680	9680	9680	120
3	20240223	203000	94707920	9680	9680	9680	9680	0
4	20240223	202900	94707920	9680	9680	9680	9680	0
5	20240223	202800	94707920	9680	9680	9680	9680	0
6	20240223	202700	94707920	9680	9680	9680	9680	0
7	20240223	202600	94707920	9680	9680	9680	9680	0
8	20240223	202500	94707920	9680	9680	9680	9680	0
9	20240223	202400	94707920	9680	9680	9680	9680	0
10	20240223	202300	94707920	9680	9680	9680	9680	0
11	20240223	202200	94707920	9680	9680	9680	9680	0
12	20240223	202100	94707920	9680	9680	9680	9680	0
13	20240223	202000	94707920	9680	9680	9680	9680	0
14	20240223	201900	94707920	9680	9680	9680	9680	0
15	20240223	201800	94707920	9680	9680	9680	9680	0
16	20240223	201700	94707920	9680	9680	9680	9680	0
17	20240223	201600	94707920	9680	9680	9680	9680	0
18	20240223	201500	94707920	9680	9680	9680	9680	0
19	20240223	201400	94707920	9680	9680	9680	9680	0
20	20240223	201300	94707920	9680	9680	9680	9680	0
21	20240223	201200	94707920	9680	9680	9680	9680	0
22	20240223	201100	94707920	9680	9680	9680	9680	0
23	20240223	201000	94707920	9680	9680	9680	9680	0
24	20240223	200900	94707920	9680	9680	9680	9680	0
25	20240223	200800	94707920	9680	9680	9680	9680	0
26	20240223	200700	94707920	9680	9680	9680	9680	0
27	20240223	200600	94707920	9680	9680	9680	9680	0
28	20240223	200500	94707920	9680	9680	9680	9680	0
29	20240223	200400	94707920	9680	9680	9680	9680	0
30	20240223	200300	94707920	9680	9680	9680	9680	0
31	20240223	200200	94707920	9680	9680	9680	9680	0
32	20240223	200100	94707920	9680	9680	9680	9680	120
33	20240223	200000	94707920	9680	9680	9680	9680	0
34	20240223	195900	94707920	9680	9680	9680	9680	0
35	20240223	195800	94707920	9680	9680	9680	9680	0
36	20240223	195700	94707920	9680	9680	9680	9680	0
37	20240223	195600	94707920	9680	9680	9680	9680	0
38	20240223	195500	94707920	9680	9680	9680	9680	0
39	20240223	195400	94707920	9680	9680	9680	9680	0
40	20240223	195300	94707920	9680	9680	9680	9680	0
41	20240223	195200	94707920	9680	9680	9680	9680	0
42	20240223	195100	94707920	9680	9680	9680	9680	0
43	20240223	195000	94707920	9680	9680	9680	9680	0
44	20240223	194900	94707920	9680	9680	9680	9680	0
45	20240223	194800	94707920	9680	9680	9680	9680	0
46	20240223	194700	94707920	9680	9680	9680	9680	0
47	20240223	194600	94707920	9680	9680	9680	9680	0
48	20240223	194500	94707920	9680	9680	9680	9680	0
49	20240223	194400	94707920	9680	9680	9680	9680	0
50	20240223	194300	94707920	9680	9680	9680	9680	0
51	20240223	194200	94707920	9680	9680	9680	9680	0
52	20240223	194100	94707920	9680	9680	9680	9680	0
53	20240223	194000	94707920	9680	9680	9680	9680	0
54	20240223	193900	94707920	9680	9680	9680	9680	0
55	20240223	193800	94707920	9680	9680	9680	9680	0
56	20240223	193700	94707920	9680	9680	9680	9680	0
57	20240223	193600	94707920	9680	9680	9680	9680	0
58	20240223	193500	94707920	9680	9680	9680	9680	0
59	20240223	193400	94707920	9680	9680	9680	9680	0
60	20240223	193300	94707920	9680	9680	9680	9680	0
61	20240223	193200	94707920	9680	9680	9680	9680	0
62	20240223	193100	94707920	9680	9680	9680	9680	120
63	20240223	193000	94707920	9680	9680	9680	9680	0
64	20240223	192900	94707920	9680	9680	9680	9680	0
65	20240223	192800	94707920	9680	9680	9680	9680	0
66	20240223	192700	94707920	9680	9680	9680	9680	0
67	20240223	192600	94707920	9680	9680	9680	9680	0
68	20240223	192500	94707920	9680	9680	9680	9680	0
69	20240223	192400	94707920	9680	9680	9680	9680	0
70	20240223	192300	94707920	9680	9680	9680	9680	0
71	20240223	192200	94707920	9680	9680	9680	9680	0
72	20240223	192100	94707920	9680	9680	9680	9680	0
73	20240223	192000	94707920	9680	9680	9680	9680	0
74	20240223	191900	94707920	9680	9680	9680	9680	0
75	20240223	191800	94707920	9680	9680	9680	9680	0
76	20240223	191700	94707920	9680	9680	9680	9680	0
77	20240223	191600	94707920	9680	9680	9680	9680	0
78	20240223	191500	94707920	9680	9680	9680	9680	0
79	20240223	191400	94707920	9680	9680	9680	9680	0
80	20240223	191300	94707920	9680	9680	9680	9680	0
81	20240223	191200	94707920	9680	9680	9680	9680	0
82	20240223	191100	94707920	9680	9680	9680	9680	0
83	20240223	191000	94707920	9680	9680	9680	9680	0
84	20240223	190900	94707920	9680	9680	9680	9680	0
85	20240223	190800	94707920	9680	9680	9680	9680	0
86	20240223	190700	94707920	9680	9680	9680	9680	0
87	20240223	190600	94707920	9680	9680	9680	9680	0
88	20240223	190500	94707920	9680	9680	9680	9680	0
89	20240223	190400	94707920	9680	9680	9680	9680	0
90	20240223	190300	94707920	9680	9680	9680	9680	0
91	20240223	190200	94707920	9680	9680	9680	9680	0
92	20240223	190100	94707920	9680	9680	9680	9680	120
93	20240223	190000	94707920	9680	9680	9680	9680	0
94	20240223	185900	94707920	9680	9680	9680	9680	0
95	20240223	185800	94707920	9680	9680	9680	9680	0
96	20240223	185700	94707920	9680	9680	9680	9680	0
97	20240223	185600	94707920	9680	9680	9680	9680	0
98	20240223	185500	94707920	9680	9680	9680	9680	0
99	20240223	185400	94707920	9680	9680	9680	9680	0
100	20240223	185300	94707920	9680	9680	9680	9680	0
101	20240223	185200	94707920	9680	9680	9680	9680	0
102	20240223	185100	94707920	9680	9680	9680	9680	0
103	20240223	185000	94707920	9680	9680	9680	9680	0
104	20240223	184900	94707920	9680	9680	9680	9680	0
105	20240223	184800	94707920	9680	9680	9680	9680	0
106	20240223	184700	94707920	9680	9680	9680	9680	0
107	20240223	184600	94707920	9680	9680	9680	9680	0
108	20240223	184500	94707920	9680	9680	9680	9680	0
109	20240223	184400	94707920	9680	9680	9680	9680	0
110	20240223	184300	94707920	9680	9680	9680	9680	0
111	20240223	184200	94707920	9680	9680	9680	9680	0
112	20240223	184100	94707920	9680	9680	9680	9680	0
113	20240223	184000	94707920	9680	9680	9680	9680	0
114	20240223	183900	94707920	9680	9680	9680	9680	0
115	20240223	183800	94707920	9680	9680	9680	9680	0
116	20240223	183700	94707920	9680	9680	9680	9680	0
117	20240223	183600	94707920	9680	9680	9680	9680	0
118	20240223	183500	94707920	9680	9680	9680	9680	0
119	20240223	183400	94707920	9680	9680	9680	9680	0
120	20240223	183300	94707920	9680	9680	9680	9680	0
121	20240223	183200	94707920	9680	9680	9680	9680	0
122	20240223	183100	94707920	9680	9680	9680	9680	120
123	20240223	183000	94707920	9680	9680	9680	9680	0
124	20240223	182900	94707920	9680	9680	9680	9680	0
125	20240223	182800	94707920	9680	9680	9680	9680	0
126	20240223	182700	94707920	9680	9680	9680	9680	0
127	20240223	182600	94707920	9680	9680	9680	9680	0
128	20240223	182500	94707920	9680	9680	9680	9680	0
129	20240223	182400	94707920	9680	9680	9680	9680	0
130	20240223	182300	94707920	9680	9680	9680	9680	0
131	20240223	182200	94707920	9680	9680	9680	9680	0
132	20240223	182100	94707920	9680	9680	9680	9680	0
133	20240223	182000	94707920	9680	9680	9680	9680	0
134	20240223	181900	94707920	9680	9680	9680	9680	0
135	20240223	181800	94707920	9680	9680	9680	9680	0
136	20240223	181700	94707920	9680	9680	9680	9680	0
137	20240223	181600	94707920	9680	9680	9680	9680	0
138	20240223	181500	94707920	9680	9680	9680	9680	0
139	20240223	181400	94707920	9680	9680	9680	9680	0
140	20240223	181300	94707920	9680	9680	9680	9680	0
141	20240223	181200	94707920	9680	9680	9680	9680	0
142	20240223	181100	94707920	9680	9680	9680	9680	0
143	20240223	181000	94707920	9680	9680	9680	9680	0
144	20240223	180900	94707920	9680	9680	9680	9680	0
145	20240223	180800	94707920	9680	9680	9680	9680	0
146	20240223	180700	94707920	9680	9680	9680	9680	0
147	20240223	180600	94707920	9680	9680	9680	9680	0
148	20240223	180500	94707920	9680	9680	9680	9680	0
149	20240223	180400	94707920	9680	9680	9680	9680	0
150	20240223	180300	94707920	9680	9680	9680	9680	0
151	20240223	180200	94707920	9680	9680	9680	9680	0
152	20240223	180100	94707920	9680	9680	9680	9680	120
153	20240223	180000	94707920	9680	9680	9680	9680	0
154	20240223	175900	94707920	9680	9680	9680	9680	0
155	20240223	175800	94707920	9680	9680	9680	9680	0
156	20240223	175700	94707920	9680	9680	9680	9680	0
157	20240223	175600	94707920	9680	9680	9680	9680	0
158	20240223	175500	94707920	9680	9680	9680	9680	0
159	20240223	175400	94707920	9680	9680	9680	9680	0
160	20240223	175300	94707920	9680	9680	9680	9680	0
161	20240223	175200	94707920	9680	9680	9680	9680	0
162	20240223	175100	94707920	9680	9680	9680	9680	0
163	20240223	175000	94707920	9680	9680	9680	9680	0
164	20240223	174900	94707920	9680	9680	9680	9680	0
165	20240223	174800	94707920	9680	9680	9680	9680	0
166	20240223	174700	94707920	9680	9680	9680	9680	0
167	20240223	174600	94707920	9680	9680	9680	9680	0
168	20240223	174500	94707920	9680	9680	9680	9680	0
169	20240223	174400	94707920	9680	9680	9680	9680	0
170	20240223	174300	94707920	9680	9680	9680	9680	0
171	20240223	174200	94707920	9680	9680	9680	9680	0
172	20240223	174100	94707920	9680	9680	9680	9680	0
173	20240223	174000	94707920	9680	9680	9680	9680	0
174	20240223	173900	94707920	9680	9680	9680	9680	0
175	20240223	173800	94707920	9680	9680	9680	9680	0
176	20240223	173700	94707920	9680	9680	9680	9680	0
177	20240223	173600	94707920	9680	9680	9680	9680	0
178	20240223	173500	94707920	9680	9680	9680	9680	0
179	20240223	173400	94707920	9680	9680	9680	9680	0
180	20240223	173300	94707920	9680	9680	9680	9680	0
181	20240223	173200	94707920	9680	9680	9680	9680	0
182	20240223	173100	94707920	9680	9680	9680	9680	120
183	20240223	173000	94707920	9680	9680	9680	9680	0
184	20240223	172900	94707920	9680	9680	9680	9680	0
185	20240223	172800	94707920	9680	9680	9680	9680	0
186	20240223	172700	94707920	9680	9680	9680	9680	0
187	20240223	172600	94707920	9680	9680	9680	9680	0
188	20240223	172500	94707920	9680	9680	9680	9680	0
189	20240223	172400	94707920	9680	9680	9680	9680	0
190	20240223	172300	94707920	9680	9680	9680	9680	0
191	20240223	172200	94707920	9680	9680	9680	9680	0
192	20240223	172100	94707920	9680	9680	9680	9680	0
193	20240223	172000	94707920	9680	9680	9680	9680	0
194	20240223	171900	94707920	9680	9680	9680	9680	0
195	20240223	171800	94707920	9680	9680	9680	9680	0
196	20240223	171700	94707920	9680	9680	9680	9680	0
197	20240223	171600	94707920	9680	9680	9680	9680	0
198	20240223	171500	94707920	9680	9680	9680	9680	0
199	20240223	171400	94707920	9680	9680	9680	9680	0
200	20240223	171300	94707920	9680	9680	9680	9680	0
201	20240223	171200	94707920	9680	9680	9680	9680	0
202	20240223	171100	94707920	9680	9680	9680	9680	0
203	20240223	171000	94707920	9680	9680	9680	9680	0
204	20240223	170900	94707920	9680	9680	9680	9680	0
205	20240223	170800	94707920	9680	9680	9680	9680	0
206	20240223	170700	94707920	9680	9680	9680	9680	0
207	20240223	170600	94707920	9680	9680	9680	9680	0
208	20240223	170500	94707920	9680	9680	9680	9680	0
209	20240223	170400	94707920	9680	9680	9680	9680	0
210	20240223	170300	94707920	9680	9680	9680	9680	0
211	20240223	170200	94707920	9680	9680	9680	9680	0
212	20240223	170100	94707920	9680	9680	9680	9680	120
213	20240223	170000	94707920	9680	9680	9680	9680	0
214	20240223	165900	94707920	9680	9680	9680	9680	0
215	20240223	165800	94707920	9680	9680	9680	9680	0
216	20240223	165700	94707920	9680	9680	9680	9680	0
217	20240223	165600	94707920	9680	9680	9680	9680	0
218	20240223	165500	94707920	9680	9680	9680	9680	0
219	20240223	165400	94707920	9680	9680	9680	9680	0
220	20240223	165300	94707920	9680	9680	9680	9680	0
221	20240223	165200	94707920	9680	9680	9680	9680	0
222	20240223	165100	94707920	9680	9680	9680	9680	0
223	20240223	165000	94707920	9680	9680	9680	9680	0
224	20240223	164900	94707920	9680	9680	9680	9680	0
225	20240223	164800	94707920	9680	9680	9680	9680	0
226	20240223	164700	94707920	9680	9680	9680	9680	0
227	20240223	164600	94707920	9680	9680	9680	9680	0
228	20240223	164500	94707920	9680	9680	9680	9680	0
229	20240223	164400	94707920	9680	9680	9680	9680	0
230	20240223	164300	94707920	9680	9680	9680	9680	0
231	20240223	164200	94707920	9680	9680	9680	9680	0
232	20240223	164100	94707920	9680	9680	9680	9680	0
233	20240223	164000	94707920	9680	9680	9680	9680	0
234	20240223	163900	94707920	9680	9680	9680	9680	0
235	20240223	163800	94707920	9680	9680	9680	9680	0
236	20240223	163700	94707920	9680	9680	9680	9680	0
237	20240223	163600	94707920	9680	9680	9680	9680	0
238	20240223	163500	94707920	9680	9680	9680	9680	0
239	20240223	163400	94707920	9680	9680	9680	9680	0
240	20240223	163300	94707920	9680	9680	9680	9680	0
241	20240223	163200	94707920	9680	9680	9680	9680	0
242	20240223	163100	94707920	9680	9680	9680	9680	120
243	20240223	163000	94707920	9680	9680	9680	9680	0
244	20240223	162900	94707920	9680	9680	9680	9680	0
245	20240223	162800	94707920	9680	9680	9680	9680	0
246	20240223	162700	94707920	9680	9680	9680	9680	0
247	20240223	162600	94707920	9680	9680	9680	9680	0
248	20240223	162500	94707920	9680	9680	9680	9680	0
249	20240223	162400	94707920	9680	9680	9680	9680	0
250	20240223	162300	94707920	9680	9680	9680	9680	0
251	20240223	162200	94707920	9680	9680	9680	9680	0
252	20240223	162100	94707920	9680	9680	9680	9680	0
253	20240223	162000	94707920	9680	9680	9680	9680	0
254	20240223	161900	94707920	9680	9680	9680	9680	0
255	20240223	161800	94707920	9680	9680	9680	9680	0
256	20240223	161700	94707920	9680	9680	9680	9680	0
257	20240223	161600	94707920	9680	9680	9680	9680	0
258	20240223	161500	94707920	9680	9680	9680	9680	0
259	20240223	161400	94707920	9680	9680	9680	9680	0
260	20240223	161300	94707920	9680	9680	9680	9680	0
261	20240223	161200	94707920	9680	9680	9680	9680	0
262	20240223	161100	94707920	9680	9680	9680	9680	0
263	20240223	161000	94707920	9680	9680	9680	9680	0
264	20240223	160900	94707920	9680	9680	9680	9680	0
265	20240223	160800	94707920	9680	9680	9680	9680	0
266	20240223	160700	94707920	9680	9680	9680	9680	0
267	20240223	160600	94707920	9680	9680	9680	9680	0
268	20240223	160500	94707920	9680	9680	9680	9680	0
269	20240223	160400	94707920	9680	9680	9680	9680	0
270	20240223	160300	94707920	9680	9680	9680	9680	0
271	20240223	160200	94707920	9680	9680	9680	9680	0
272	20240223	160100	94707920	9680	9680	9680	9680	120
273	20240223	160000	94707920	9680	9680	9680	9680	0
274	20240223	155900	94707920	9680	9680	9680	9680	0
275	20240223	155800	94707920	9680	9680	9680	9680	0
276	20240223	155700	94707920	9680	9680	9680	9680	0
277	20240223	155600	94707920	9680	9680	9680	9680	0
278	20240223	155500	94707920	9680	9680	9680	9680	0
279	20240223	155400	94707920	9680	9680	9680	9680	0
280	20240223	155300	94707920	9680	9680	9680	9680	0
281	20240223	155200	94707920	9680	9680	9680	9680	0
282	20240223	155100	94707920	9680	9680	9680	9680	0
283	20240223	155000	94707920	9680	9680	9680	9680	0
284	20240223	154900	94707920	9680	9680	9680	9680	0
285	20240223	154800	94707920	9680	9680	9680	9680	0
286	20240223	154700	94707920	9680	9680	9680	9680	0
287	20240223	154600	94707920	9680	9680	9680	9680	0
288	20240223	154500	94707920	9680	9680	9680	9680	0
289	20240223	154400	94707920	9680	9680	9680	9680	0
290	20240223	154300	94707920	9680	9680	9680	9680	0
291	20240223	154200	94707920	9680	9680	9680	9680	0
292	20240223	154100	94707920	9680	9680	9680	9680	0
293	20240223	154000	94707920	9680	9680	9680	9680	0
294	20240223	153900	94707920	9680	9680	9680	9680	0
295	20240223	153800	94707920	9680	9680	9680	9680	0
296	20240223	153700	94707920	9680	9680	9680	9680	0
297	20240223	153600	94707920	9680	9680	9680	9680	0
298	20240223	153500	94707920	9680	9680	9680	9680	0
299	20240223	153400	94707920	9680	9680	9680	9680	0
300	20240223	153300	94707920	9680	9680	9680	9680	0
301	20240223	153200	94707920	9680	9680	9680	9680	0
302	20240223	153100	94707920	9680	9680	9680	9680	120
303	20240223	153000	94707920	9680	9680	9680	9680	120
304	20240223	152900	93546320	9690	9690	9690	9690	0
305	20240223	152800	93546320	9690	9690	9690	9690	0
306	20240223	152700	93546320	9690	9690	9690	9690	0
307	20240223	152600	93546320	9690	9690	9690	9690	0
308	20240223	152500	93546320	9690	9690	9690	9690	0
309	20240223	152400	93546320	9690	9690	9690	9690	0
310	20240223	152300	93546320	9690	9690	9690	9690	0
311	20240223	152200	93546320	9690	9690	9690	9690	0
312	20240223	152100	93546320	9690	9690	9690	9690	0
313	20240223	152000	93546320	9690	9690	9690	9690	0
314	20240223	151900	93546320	9690	9690	9690	9690	0
315	20240223	151800	93546320	9690	9690	9690	9690	0
316	20240223	151700	93546320	9690	9690	9690	9690	0
317	20240223	151600	93546320	9690	9690	9690	9690	0
318	20240223	151500	93546320	9690	9720	9720	9690	577
319	20240223	151400	87939520	9700	9700	9700	9700	0
320	20240223	151300	87939520	9700	9700	9700	9700	0
321	20240223	151200	87939520	9700	9700	9700	9700	30
322	20240223	151100	87648520	9660	9660	9660	9660	5
323	20240223	151000	87600220	9650	9690	9690	9650	4
324	20240223	150900	87561580	9690	9700	9700	9690	99
325	20240223	150800	86602260	9710	9710	9710	9710	0
326	20240223	150700	86602260	9710	9710	9710	9710	0
327	20240223	150600	86602260	9710	9710	9710	9710	187
328	20240223	150500	84786490	9740	9740	9740	9740	0
329	20240223	150400	84786490	9740	9740	9740	9740	68
330	20240223	150300	84124170	9730	9730	9730	9730	0
331	20240223	150200	84124170	9730	9730	9730	9730	0
332	20240223	150100	84124170	9730	9730	9730	9730	0
333	20240223	150000	84124170	9730	9730	9730	9730	0
334	20240223	145900	84124170	9730	9720	9730	9720	2
335	20240223	145800	84104720	9710	9710	9710	9710	13
336	20240223	145700	83978490	9720	9720	9720	9720	0
337	20240223	145600	83978490	9720	9720	9720	9720	22
338	20240223	145500	83764650	9750	9750	9750	9750	0
339	20240223	145400	83764650	9750	9740	9750	9740	500
340	20240223	145300	78892340	9720	9730	9730	9720	56
341	20240223	145200	78348010	9740	9710	9740	9710	29
342	20240223	145100	78066300	9740	9730	9740	9730	501
343	20240223	145000	73191560	9740	9690	9740	9690	304
344	20240223	144900	70237130	9720	9690	9720	9690	204
345	20240223	144800	68257670	9700	9620	9740	9620	1604
346	20240223	144700	52736930	9620	9620	9620	9620	0
347	20240223	144600	52736930	9620	9620	9620	9620	0
348	20240223	144500	52736930	9620	9620	9620	9620	0
349	20240223	144400	52736930	9620	9620	9620	9620	0
350	20240223	144300	52736930	9620	9620	9620	9620	0
351	20240223	144200	52736930	9620	9620	9620	9620	0
352	20240223	144100	52736930	9620	9620	9620	9620	0
353	20240223	144000	52736930	9620	9620	9620	9620	0
354	20240223	143900	52736930	9620	9620	9620	9620	0
355	20240223	143800	52736930	9620	9620	9620	9620	0
356	20240223	143700	52736930	9620	9620	9620	9620	0
357	20240223	143600	52736930	9620	9620	9620	9620	0
358	20240223	143500	52736930	9620	9620	9620	9620	0
359	20240223	143400	52736930	9620	9620	9620	9620	1
360	20240223	143300	52727310	9610	9610	9610	9610	0
361	20240223	143200	52727310	9610	9610	9610	9610	0
362	20240223	143100	52727310	9610	9610	9610	9610	0
363	20240223	143000	52727310	9610	9610	9610	9610	0
364	20240223	142900	52727310	9610	9610	9610	9610	0
365	20240223	142800	52727310	9610	9610	9610	9610	0
366	20240223	142700	52727310	9610	9610	9610	9610	0
367	20240223	142600	52727310	9610	9610	9610	9610	200
368	20240223	142500	50805310	9600	9600	9600	9600	0
369	20240223	142400	50805310	9600	9610	9610	9600	240
370	20240223	142300	48501300	9620	9620	9620	9620	0
371	20240223	142200	48501300	9620	9620	9620	9620	1
372	20240223	142100	48491680	9610	9610	9610	9610	0
373	20240223	142000	48491680	9610	9610	9610	9610	0
374	20240223	141900	48491680	9610	9610	9610	9610	0
375	20240223	141800	48491680	9610	9610	9610	9610	0
376	20240223	141700	48491680	9610	9610	9610	9610	0
377	20240223	141600	48491680	9610	9610	9610	9610	0
378	20240223	141500	48491680	9610	9610	9610	9610	1
379	20240223	141400	48482070	9600	9600	9600	9600	0
380	20240223	141300	48482070	9600	9600	9600	9600	0
381	20240223	141200	48482070	9600	9600	9600	9600	0
382	20240223	141100	48482070	9600	9600	9600	9600	0
383	20240223	141000	48482070	9600	9600	9600	9600	0
384	20240223	140900	48482070	9600	9600	9600	9600	0
385	20240223	140800	48482070	9600	9600	9600	9600	0
386	20240223	140700	48482070	9600	9600	9600	9600	0
387	20240223	140600	48482070	9600	9600	9600	9600	0
388	20240223	140500	48482070	9600	9600	9600	9600	0
389	20240223	140400	48482070	9600	9600	9600	9600	38
390	20240223	140300	48117270	9600	9600	9600	9600	0
391	20240223	140200	48117270	9600	9600	9600	9600	0
392	20240223	140100	48117270	9600	9600	9600	9600	0
393	20240223	140000	48117270	9600	9600	9600	9600	90
394	20240223	135900	47253270	9600	9600	9600	9600	0
395	20240223	135800	47253270	9600	9600	9600	9600	0
396	20240223	135700	47253270	9600	9600	9600	9600	0
397	20240223	135600	47253270	9600	9600	9600	9600	0
398	20240223	135500	47253270	9600	9600	9600	9600	0
399	20240223	135400	47253270	9600	9600	9600	9600	0
400	20240223	135300	47253270	9600	9600	9600	9600	0
401	20240223	135200	47253270	9600	9600	9600	9600	0
402	20240223	135100	47253270	9600	9600	9600	9600	0
403	20240223	135000	47253270	9600	9600	9600	9600	0
404	20240223	134900	47253270	9600	9600	9600	9600	0
405	20240223	134800	47253270	9600	9600	9600	9600	0
406	20240223	134700	47253270	9600	9600	9600	9600	0
407	20240223	134600	47253270	9600	9600	9600	9600	0
408	20240223	134500	47253270	9600	9600	9600	9600	1
409	20240223	134400	47243670	9600	9600	9600	9600	0
410	20240223	134300	47243670	9600	9600	9600	9600	150
411	20240223	134200	45803670	9600	9600	9600	9600	0
412	20240223	134100	45803670	9600	9600	9600	9600	0
413	20240223	134000	45803670	9600	9600	9600	9600	0
414	20240223	133900	45803670	9600	9620	9620	9600	51
415	20240223	133800	45313790	9620	9620	9620	9620	0
416	20240223	133700	45313790	9620	9620	9620	9620	0
417	20240223	133600	45313790	9620	9620	9620	9620	0
418	20240223	133500	45313790	9620	9620	9620	9620	0
419	20240223	133400	45313790	9620	9620	9620	9620	0
420	20240223	133300	45313790	9620	9620	9620	9620	0
421	20240223	133200	45313790	9620	9620	9620	9620	0
422	20240223	133100	45313790	9620	9620	9620	9620	0
423	20240223	133000	45313790	9620	9620	9620	9620	0
424	20240223	132900	45313790	9620	9620	9620	9620	0
425	20240223	132800	45313790	9620	9620	9620	9620	0
426	20240223	132700	45313790	9620	9620	9620	9620	0
427	20240223	132600	45313790	9620	9620	9620	9620	0
428	20240223	132500	45313790	9620	9620	9620	9620	0
429	20240223	132400	45313790	9620	9620	9620	9620	0
430	20240223	132300	45313790	9620	9620	9620	9620	0
431	20240223	132200	45313790	9620	9620	9620	9620	0
432	20240223	132100	45313790	9620	9620	9620	9620	0
433	20240223	132000	45313790	9620	9620	9620	9620	164
434	20240223	131900	43736110	9620	9620	9620	9620	100
435	20240223	131800	42774110	9620	9620	9620	9620	0
436	20240223	131700	42774110	9620	9620	9620	9620	0
437	20240223	131600	42774110	9620	9620	9620	9620	0
438	20240223	131500	42774110	9620	9620	9620	9620	0
439	20240223	131400	42774110	9620	9620	9620	9620	0
440	20240223	131300	42774110	9620	9620	9620	9620	0
441	20240223	131200	42774110	9620	9620	9620	9620	0
442	20240223	131100	42774110	9620	9620	9620	9620	24
443	20240223	131000	42543230	9630	9630	9630	9630	0
444	20240223	130900	42543230	9630	9630	9630	9630	0
445	20240223	130800	42543230	9630	9630	9630	9630	0
446	20240223	130700	42543230	9630	9630	9630	9630	0
447	20240223	130600	42543230	9630	9630	9630	9630	12
448	20240223	130500	42427670	9630	9630	9630	9630	0
449	20240223	130400	42427670	9630	9630	9630	9630	0
450	20240223	130300	42427670	9630	9630	9630	9630	0
451	20240223	130200	42427670	9630	9630	9630	9630	0
452	20240223	130100	42427670	9630	9630	9630	9630	10
453	20240223	130000	42331370	9630	9630	9630	9630	0
454	20240223	125900	42331370	9630	9630	9630	9630	0
455	20240223	125800	42331370	9630	9630	9630	9630	0
456	20240223	125700	42331370	9630	9630	9630	9630	0
457	20240223	125600	42331370	9630	9630	9630	9630	0
458	20240223	125500	42331370	9630	9630	9630	9630	0
459	20240223	125400	42331370	9630	9630	9630	9630	0
460	20240223	125300	42331370	9630	9630	9630	9630	0
461	20240223	125200	42331370	9630	9630	9630	9630	0
462	20240223	125100	42331370	9630	9630	9630	9630	0
463	20240223	125000	42331370	9630	9630	9630	9630	0
464	20240223	124900	42331370	9630	9630	9630	9630	0
465	20240223	124800	42331370	9630	9630	9630	9630	0
466	20240223	124700	42331370	9630	9630	9630	9630	2
467	20240223	124600	42312110	9620	9620	9620	9620	0
468	20240223	124500	42312110	9620	9620	9620	9620	0
469	20240223	124400	42312110	9620	9620	9620	9620	0
470	20240223	124300	42312110	9620	9620	9620	9620	0
471	20240223	124200	42312110	9620	9620	9620	9620	0
472	20240223	124100	42312110	9620	9620	9620	9620	0
473	20240223	124000	42312110	9620	9620	9620	9620	86
474	20240223	123900	41484790	9620	9630	9630	9620	22
475	20240223	123800	41273080	9630	9630	9630	9630	0
476	20240223	123700	41273080	9630	9630	9630	9630	133
477	20240223	123600	39992290	9630	9630	9630	9630	0
478	20240223	123500	39992290	9630	9630	9630	9630	0
479	20240223	123400	39992290	9630	9630	9630	9630	0
480	20240223	123300	39992290	9630	9630	9630	9630	0
481	20240223	123200	39992290	9630	9630	9630	9630	10
482	20240223	123100	39895990	9630	9630	9630	9630	0
483	20240223	123000	39895990	9630	9630	9630	9630	0
484	20240223	122900	39895990	9630	9630	9630	9630	9
485	20240223	122800	39809320	9630	9630	9630	9630	1
486	20240223	122700	39799690	9630	9640	9640	9630	2
487	20240223	122600	39780420	9650	9650	9650	9650	0
488	20240223	122500	39780420	9650	9650	9650	9650	36
489	20240223	122400	39433020	9650	9650	9650	9650	1
490	20240223	122300	39423370	9650	9650	9650	9650	22
491	20240223	122200	39211070	9650	9650	9650	9650	0
492	20240223	122100	39211070	9650	9650	9650	9650	1
493	20240223	122000	39201420	9660	9660	9660	9660	0
494	20240223	121900	39201420	9660	9660	9660	9660	0
495	20240223	121800	39201420	9660	9650	9660	9650	2
496	20240223	121700	39182110	9650	9650	9650	9650	1
497	20240223	121600	39172460	9650	9650	9650	9650	31
498	20240223	121500	38873310	9650	9650	9650	9650	0
499	20240223	121400	38873310	9650	9650	9650	9650	0
500	20240223	121300	38873310	9650	9650	9650	9650	1
501	20240223	121200	38863660	9650	9650	9650	9650	0
502	20240223	121100	38863660	9650	9650	9650	9650	0
503	20240223	121000	38863660	9650	9650	9650	9650	1
504	20240223	120900	38854010	9660	9660	9660	9660	0
505	20240223	120800	38854010	9660	9660	9660	9660	0
506	20240223	120700	38854010	9660	9660	9660	9660	0
507	20240223	120600	38854010	9660	9660	9660	9660	0
508	20240223	120500	38854010	9660	9660	9660	9660	0
509	20240223	120400	38854010	9660	9660	9660	9660	0
510	20240223	120300	38854010	9660	9660	9660	9660	0
511	20240223	120200	38854010	9660	9660	9660	9660	10
512	20240223	120100	38757410	9660	9660	9660	9660	0
513	20240223	120000	38757410	9660	9660	9660	9660	0
514	20240223	115900	38757410	9660	9660	9660	9660	0
515	20240223	115800	38757410	9660	9660	9660	9660	0
516	20240223	115700	38757410	9660	9660	9660	9660	0
517	20240223	115600	38757410	9660	9660	9660	9660	0
518	20240223	115500	38757410	9660	9660	9660	9660	0
519	20240223	115400	38757410	9660	9660	9660	9660	0
520	20240223	115300	38757410	9660	9660	9660	9660	0
521	20240223	115200	38757410	9660	9660	9660	9660	0
522	20240223	115100	38757410	9660	9660	9660	9660	0
523	20240223	115000	38757410	9660	9660	9660	9660	0
524	20240223	114900	38757410	9660	9670	9670	9660	7
525	20240223	114800	38689730	9700	9700	9700	9700	0
526	20240223	114700	38689730	9700	9700	9700	9700	0
527	20240223	114600	38689730	9700	9700	9700	9700	0
528	20240223	114500	38689730	9700	9700	9700	9700	0
529	20240223	114400	38689730	9700	9680	9700	9680	7
530	20240223	114300	38621950	9700	9700	9700	9700	0
531	20240223	114200	38621950	9700	9700	9700	9700	0
532	20240223	114100	38621950	9700	9700	9700	9700	99
533	20240223	114000	37661650	9700	9700	9700	9700	3
534	20240223	113900	37632550	9710	9710	9710	9710	0
535	20240223	113800	37632550	9710	9710	9710	9710	266
536	20240223	113700	35049690	9710	9700	9710	9700	21
537	20240223	113600	34845850	9700	9700	9700	9700	243
538	20240223	113500	32488750	9700	9650	9700	9650	165
539	20240223	113400	30894700	9640	9640	9640	9640	0
540	20240223	113300	30894700	9640	9640	9640	9640	0
541	20240223	113200	30894700	9640	9640	9640	9640	40
542	20240223	113100	30509100	9640	9640	9640	9640	0
543	20240223	113000	30509100	9640	9640	9640	9640	0
544	20240223	112900	30509100	9640	9640	9640	9640	0
545	20240223	112800	30509100	9640	9640	9640	9640	68
546	20240223	112700	29853580	9630	9630	9630	9630	0
547	20240223	112600	29853580	9630	9630	9630	9630	0
548	20240223	112500	29853580	9630	9630	9630	9630	60
549	20240223	112400	29275780	9620	9620	9620	9620	26
550	20240223	112300	29025660	9630	9630	9630	9630	22
551	20240223	112200	28813800	9620	9620	9620	9620	0
552	20240223	112100	28813800	9620	9620	9620	9620	51
553	20240223	112000	28323180	9630	9630	9630	9630	0
554	20240223	111900	28323180	9630	9630	9630	9630	0
555	20240223	111800	28323180	9630	9630	9630	9630	0
556	20240223	111700	28323180	9630	9630	9630	9630	0
557	20240223	111600	28323180	9630	9630	9630	9630	0
558	20240223	111500	28323180	9630	9630	9630	9630	0
559	20240223	111400	28323180	9630	9630	9630	9630	0
560	20240223	111300	28323180	9630	9630	9630	9630	20
561	20240223	111200	28130580	9620	9620	9620	9620	0
562	20240223	111100	28130580	9620	9620	9620	9620	0
563	20240223	111000	28130580	9620	9620	9620	9620	0
564	20240223	110900	28130580	9620	9630	9630	9620	87
565	20240223	110800	27293290	9630	9630	9630	9630	27
566	20240223	110700	27033280	9630	9630	9630	9630	2
567	20240223	110600	27014020	9620	9620	9620	9620	0
568	20240223	110500	27014020	9620	9620	9620	9620	0
569	20240223	110400	27014020	9620	9620	9620	9620	0
570	20240223	110300	27014020	9620	9620	9620	9620	18
571	20240223	110200	26840860	9620	9600	9620	9600	102
572	20240223	110100	25861420	9600	9600	9600	9600	0
573	20240223	110000	25861420	9600	9600	9600	9600	0
574	20240223	105900	25861420	9600	9600	9600	9600	10
575	20240223	105800	25765420	9600	9600	9600	9600	30
576	20240223	105700	25477420	9620	9620	9620	9620	27
577	20240223	105600	25217680	9610	9610	9610	9610	0
578	20240223	105500	25217680	9610	9610	9610	9610	0
579	20240223	105400	25217680	9610	9610	9610	9610	0
580	20240223	105300	25217680	9610	9610	9610	9610	0
581	20240223	105200	25217680	9610	9610	9610	9610	0
582	20240223	105100	25217680	9610	9610	9610	9610	1
583	20240223	105000	25208070	9600	9600	9600	9600	0
584	20240223	104900	25208070	9600	9600	9600	9600	16
585	20240223	104800	25054470	9600	9600	9600	9600	3
586	20240223	104700	25025670	9600	9600	9600	9600	0
587	20240223	104600	25025670	9600	9600	9600	9600	0
588	20240223	104500	25025670	9600	9600	9600	9600	0
589	20240223	104400	25025670	9600	9600	9600	9600	0
590	20240223	104300	25025670	9600	9600	9600	9600	0
591	20240223	104200	25025670	9600	9600	9600	9600	1
592	20240223	104100	25016070	9570	9570	9570	9570	0
593	20240223	104000	25016070	9570	9570	9570	9570	0
594	20240223	103900	25016070	9570	9570	9570	9570	0
595	20240223	103800	25016070	9570	9570	9570	9570	0
596	20240223	103700	25016070	9570	9570	9570	9570	0
597	20240223	103600	25016070	9570	9570	9570	9570	0
598	20240223	103500	25016070	9570	9570	9570	9570	0
599	20240223	103400	25016070	9570	9570	9570	9570	0
600	20240223	103300	25016070	9570	9570	9570	9570	0
601	20240223	103200	25016070	9570	9570	9570	9570	0
602	20240223	103100	25016070	9570	9570	9570	9570	0
603	20240223	103000	25016070	9570	9570	9570	9570	0
604	20240223	102900	25016070	9570	9570	9570	9570	0
605	20240223	102800	25016070	9570	9570	9570	9570	10
606	20240223	102700	24920370	9570	9570	9570	9570	0
607	20240223	102600	24920370	9570	9570	9570	9570	22
608	20240223	102500	24709830	9570	9570	9570	9570	0
609	20240223	102400	24709830	9570	9570	9570	9570	0
610	20240223	102300	24709830	9570	9570	9570	9570	26
611	20240223	102200	24461010	9590	9590	9590	9590	1
612	20240223	102100	24451420	9570	9570	9570	9570	0
613	20240223	102000	24451420	9570	9570	9570	9570	0
614	20240223	101900	24451420	9570	9570	9570	9570	29
615	20240223	101800	24173890	9570	9570	9570	9570	0
616	20240223	101700	24173890	9570	9570	9570	9570	0
617	20240223	101600	24173890	9570	9570	9570	9570	0
618	20240223	101500	24173890	9570	9570	9570	9570	0
619	20240223	101400	24173890	9570	9570	9570	9570	239
620	20240223	101300	21886660	9580	9580	9580	9580	1
621	20240223	101200	21877080	9580	9580	9580	9580	0
622	20240223	101100	21877080	9580	9580	9580	9580	0
623	20240223	101000	21877080	9580	9580	9580	9580	0
624	20240223	100900	21877080	9580	9580	9580	9580	0
625	20240223	100800	21877080	9580	9590	9590	9580	258
626	20240223	100700	19404470	9600	9600	9600	9600	0
627	20240223	100600	19404470	9600	9600	9600	9600	10
628	20240223	100500	19308470	9600	9600	9600	9600	0
629	20240223	100400	19308470	9600	9600	9600	9600	0
630	20240223	100300	19308470	9600	9600	9600	9600	10
631	20240223	100200	19212470	9590	9590	9590	9590	30
632	20240223	100100	18924770	9590	9590	9590	9590	30
633	20240223	100000	18637070	9600	9600	9600	9600	0
634	20240223	095900	18637070	9600	9600	9600	9600	0
635	20240223	095800	18637070	9600	9600	9600	9600	0
636	20240223	095700	18637070	9600	9600	9600	9600	0
637	20240223	095600	18637070	9600	9600	9600	9600	1
638	20240223	095500	18627470	9600	9600	9600	9600	0
639	20240223	095400	18627470	9600	9600	9600	9600	1
640	20240223	095300	18617870	9610	9610	9610	9610	0
641	20240223	095200	18617870	9610	9610	9610	9610	0
642	20240223	095100	18617870	9610	9610	9610	9610	1
643	20240223	095000	18608260	9580	9580	9580	9580	0
644	20240223	094900	18608260	9580	9580	9580	9580	885
645	20240223	094800	10129960	9580	9580	9580	9580	0
646	20240223	094700	10129960	9580	9580	9580	9580	0
647	20240223	094600	10129960	9580	9610	9610	9580	2
648	20240223	094500	10110770	9600	9600	9600	9600	0
649	20240223	094400	10110770	9600	9600	9600	9600	19
650	20240223	094300	9928370	9620	9620	9620	9620	0
651	20240223	094200	9928370	9620	9620	9620	9620	0
652	20240223	094100	9928370	9620	9620	9620	9620	0
653	20240223	094000	9928370	9620	9620	9620	9620	0
654	20240223	093900	9928370	9620	9620	9620	9620	0
655	20240223	093800	9928370	9620	9620	9620	9620	0
656	20240223	093700	9928370	9620	9620	9620	9620	0
657	20240223	093600	9928370	9620	9620	9620	9620	0
658	20240223	093500	9928370	9620	9620	9620	9620	0
659	20240223	093400	9928370	9620	9620	9620	9620	1
660	20240223	093300	9918750	9570	9580	9580	9570	134
661	20240223	093200	8635170	9620	9620	9620	9620	5
662	20240223	093100	8587070	9620	9620	9620	9620	0
663	20240223	093000	8587070	9620	9620	9620	9620	0
664	20240223	092900	8587070	9620	9620	9620	9620	0
665	20240223	092800	8587070	9620	9620	9620	9620	0
666	20240223	092700	8587070	9620	9620	9620	9620	15
667	20240223	092600	8442770	9620	9620	9620	9620	0
668	20240223	092500	8442770	9620	9620	9620	9620	1
669	20240223	092400	8433150	9600	9600	9600	9600	0
670	20240223	092300	8433150	9600	9600	9600	9600	0
671	20240223	092200	8433150	9600	9600	9600	9600	0
672	20240223	092100	8433150	9600	9610	9610	9600	11
673	20240223	092000	8327530	9600	9620	9620	9600	78
674	20240223	091900	7578000	9630	9630	9630	9630	1
675	20240223	091800	7568370	9610	9610	9610	9610	5
676	20240223	091700	7520320	9620	9620	9620	9620	40
677	20240223	091600	7135520	9620	9630	9630	9620	93
678	20240223	091500	6239960	9640	9640	9640	9640	1
679	20240223	091400	6230320	9630	9630	9630	9630	0
680	20240223	091300	6230320	9630	9630	9630	9630	0
681	20240223	091200	6230320	9630	9630	9630	9630	0
682	20240223	091100	6230320	9630	9630	9630	9630	0
683	20240223	091000	6230320	9630	9630	9630	9630	15
684	20240223	090900	6085870	9640	9640	9640	9640	50
685	20240223	090800	5603870	9690	9690	9690	9690	0
686	20240223	090700	5603870	9690	9690	9690	9690	515
687	20240223	090600	613520	9740	9740	9740	9740	5
688	20240223	090500	564820	9750	9760	9760	9750	35
689	20240223	090400	223270	9640	9650	9650	9640	3
690	20240223	090300	194340	9620	9620	9620	9620	0
691	20240223	090200	194340	9620	9620	9620	9620	0
692	20240223	090100	194340	9620	9660	9660	9620	3
693	20240223	090000	165410	9660	9740	9740	9660	17