KissMeData/225190/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	202800	41553760	9210	9210	9210	9210	70
3	20240221	202700	41553760	9210	9210	9210	9210	0
4	20240221	202600	41553760	9210	9210	9210	9210	0
5	20240221	202500	41553760	9210	9210	9210	9210	0
6	20240221	202400	41553760	9210	9210	9210	9210	0
7	20240221	202300	41553760	9210	9210	9210	9210	0
8	20240221	202200	41553760	9210	9210	9210	9210	0
9	20240221	202100	41553760	9210	9210	9210	9210	0
10	20240221	202000	41553760	9210	9210	9210	9210	0
11	20240221	201900	41553760	9210	9210	9210	9210	0
12	20240221	201800	41553760	9210	9210	9210	9210	0
13	20240221	201700	41553760	9210	9210	9210	9210	0
14	20240221	201600	41553760	9210	9210	9210	9210	0
15	20240221	201500	41553760	9210	9210	9210	9210	0
16	20240221	201400	41553760	9210	9210	9210	9210	0
17	20240221	201300	41553760	9210	9210	9210	9210	0
18	20240221	201200	41553760	9210	9210	9210	9210	0
19	20240221	201100	41553760	9210	9210	9210	9210	0
20	20240221	201000	41553760	9210	9210	9210	9210	0
21	20240221	200900	41553760	9210	9210	9210	9210	0
22	20240221	200800	41553760	9210	9210	9210	9210	0
23	20240221	200700	41553760	9210	9210	9210	9210	0
24	20240221	200600	41553760	9210	9210	9210	9210	0
25	20240221	200500	41553760	9210	9210	9210	9210	0
26	20240221	200400	41553760	9210	9210	9210	9210	0
27	20240221	200300	41553760	9210	9210	9210	9210	0
28	20240221	200200	41553760	9210	9210	9210	9210	0
29	20240221	200100	41553760	9210	9210	9210	9210	0
30	20240221	200000	41553760	9210	9210	9210	9210	0
31	20240221	195900	41553760	9210	9210	9210	9210	0
32	20240221	195800	41553760	9210	9210	9210	9210	70
33	20240221	195700	41553760	9210	9210	9210	9210	0
34	20240221	195600	41553760	9210	9210	9210	9210	0
35	20240221	195500	41553760	9210	9210	9210	9210	0
36	20240221	195400	41553760	9210	9210	9210	9210	0
37	20240221	195300	41553760	9210	9210	9210	9210	0
38	20240221	195200	41553760	9210	9210	9210	9210	0
39	20240221	195100	41553760	9210	9210	9210	9210	0
40	20240221	195000	41553760	9210	9210	9210	9210	0
41	20240221	194900	41553760	9210	9210	9210	9210	0
42	20240221	194800	41553760	9210	9210	9210	9210	0
43	20240221	194700	41553760	9210	9210	9210	9210	0
44	20240221	194600	41553760	9210	9210	9210	9210	0
45	20240221	194500	41553760	9210	9210	9210	9210	0
46	20240221	194400	41553760	9210	9210	9210	9210	0
47	20240221	194300	41553760	9210	9210	9210	9210	0
48	20240221	194200	41553760	9210	9210	9210	9210	0
49	20240221	194100	41553760	9210	9210	9210	9210	0
50	20240221	194000	41553760	9210	9210	9210	9210	0
51	20240221	193900	41553760	9210	9210	9210	9210	0
52	20240221	193800	41553760	9210	9210	9210	9210	0
53	20240221	193700	41553760	9210	9210	9210	9210	0
54	20240221	193600	41553760	9210	9210	9210	9210	0
55	20240221	193500	41553760	9210	9210	9210	9210	0
56	20240221	193400	41553760	9210	9210	9210	9210	0
57	20240221	193300	41553760	9210	9210	9210	9210	0
58	20240221	193200	41553760	9210	9210	9210	9210	0
59	20240221	193100	41553760	9210	9210	9210	9210	0
60	20240221	193000	41553760	9210	9210	9210	9210	0
61	20240221	192900	41553760	9210	9210	9210	9210	0
62	20240221	192800	41553760	9210	9210	9210	9210	70
63	20240221	192700	41553760	9210	9210	9210	9210	0
64	20240221	192600	41553760	9210	9210	9210	9210	0
65	20240221	192500	41553760	9210	9210	9210	9210	0
66	20240221	192400	41553760	9210	9210	9210	9210	0
67	20240221	192300	41553760	9210	9210	9210	9210	0
68	20240221	192200	41553760	9210	9210	9210	9210	0
69	20240221	192100	41553760	9210	9210	9210	9210	0
70	20240221	192000	41553760	9210	9210	9210	9210	0
71	20240221	191900	41553760	9210	9210	9210	9210	0
72	20240221	191800	41553760	9210	9210	9210	9210	0
73	20240221	191700	41553760	9210	9210	9210	9210	0
74	20240221	191600	41553760	9210	9210	9210	9210	0
75	20240221	191500	41553760	9210	9210	9210	9210	0
76	20240221	191400	41553760	9210	9210	9210	9210	0
77	20240221	191300	41553760	9210	9210	9210	9210	0
78	20240221	191200	41553760	9210	9210	9210	9210	0
79	20240221	191100	41553760	9210	9210	9210	9210	0
80	20240221	191000	41553760	9210	9210	9210	9210	0
81	20240221	190900	41553760	9210	9210	9210	9210	0
82	20240221	190800	41553760	9210	9210	9210	9210	0
83	20240221	190700	41553760	9210	9210	9210	9210	0
84	20240221	190600	41553760	9210	9210	9210	9210	0
85	20240221	190500	41553760	9210	9210	9210	9210	0
86	20240221	190400	41553760	9210	9210	9210	9210	0
87	20240221	190300	41553760	9210	9210	9210	9210	0
88	20240221	190200	41553760	9210	9210	9210	9210	0
89	20240221	190100	41553760	9210	9210	9210	9210	0
90	20240221	190000	41553760	9210	9210	9210	9210	0
91	20240221	185900	41553760	9210	9210	9210	9210	0
92	20240221	185800	41553760	9210	9210	9210	9210	70
93	20240221	185700	41553760	9210	9210	9210	9210	0
94	20240221	185600	41553760	9210	9210	9210	9210	0
95	20240221	185500	41553760	9210	9210	9210	9210	0
96	20240221	185400	41553760	9210	9210	9210	9210	0
97	20240221	185300	41553760	9210	9210	9210	9210	0
98	20240221	185200	41553760	9210	9210	9210	9210	0
99	20240221	185100	41553760	9210	9210	9210	9210	0
100	20240221	185000	41553760	9210	9210	9210	9210	0
101	20240221	184900	41553760	9210	9210	9210	9210	0
102	20240221	184800	41553760	9210	9210	9210	9210	0
103	20240221	184700	41553760	9210	9210	9210	9210	0
104	20240221	184600	41553760	9210	9210	9210	9210	0
105	20240221	184500	41553760	9210	9210	9210	9210	0
106	20240221	184400	41553760	9210	9210	9210	9210	0
107	20240221	184300	41553760	9210	9210	9210	9210	0
108	20240221	184200	41553760	9210	9210	9210	9210	0
109	20240221	184100	41553760	9210	9210	9210	9210	0
110	20240221	184000	41553760	9210	9210	9210	9210	0
111	20240221	183900	41553760	9210	9210	9210	9210	0
112	20240221	183800	41553760	9210	9210	9210	9210	0
113	20240221	183700	41553760	9210	9210	9210	9210	0
114	20240221	183600	41553760	9210	9210	9210	9210	0
115	20240221	183500	41553760	9210	9210	9210	9210	0
116	20240221	183400	41553760	9210	9210	9210	9210	0
117	20240221	183300	41553760	9210	9210	9210	9210	0
118	20240221	183200	41553760	9210	9210	9210	9210	0
119	20240221	183100	41553760	9210	9210	9210	9210	0
120	20240221	183000	41553760	9210	9210	9210	9210	0
121	20240221	182900	41553760	9210	9210	9210	9210	0
122	20240221	182800	41553760	9210	9210	9210	9210	70
123	20240221	182700	41553760	9210	9210	9210	9210	0
124	20240221	182600	41553760	9210	9210	9210	9210	0
125	20240221	182500	41553760	9210	9210	9210	9210	0
126	20240221	182400	41553760	9210	9210	9210	9210	0
127	20240221	182300	41553760	9210	9210	9210	9210	0
128	20240221	182200	41553760	9210	9210	9210	9210	0
129	20240221	182100	41553760	9210	9210	9210	9210	0
130	20240221	182000	41553760	9210	9210	9210	9210	0
131	20240221	181900	41553760	9210	9210	9210	9210	0
132	20240221	181800	41553760	9210	9210	9210	9210	0
133	20240221	181700	41553760	9210	9210	9210	9210	0
134	20240221	181600	41553760	9210	9210	9210	9210	0
135	20240221	181500	41553760	9210	9210	9210	9210	0
136	20240221	181400	41553760	9210	9210	9210	9210	0
137	20240221	181300	41553760	9210	9210	9210	9210	0
138	20240221	181200	41553760	9210	9210	9210	9210	0
139	20240221	181100	41553760	9210	9210	9210	9210	0
140	20240221	181000	41553760	9210	9210	9210	9210	0
141	20240221	180900	41553760	9210	9210	9210	9210	0
142	20240221	180800	41553760	9210	9210	9210	9210	0
143	20240221	180700	41553760	9210	9210	9210	9210	0
144	20240221	180600	41553760	9210	9210	9210	9210	0
145	20240221	180500	41553760	9210	9210	9210	9210	0
146	20240221	180400	41553760	9210	9210	9210	9210	0
147	20240221	180300	41553760	9210	9210	9210	9210	0
148	20240221	180200	41553760	9210	9210	9210	9210	0
149	20240221	180100	41553760	9210	9210	9210	9210	0
150	20240221	180000	41553760	9210	9210	9210	9210	0
151	20240221	175900	41553760	9210	9210	9210	9210	0
152	20240221	175800	41553760	9210	9210	9210	9210	70
153	20240221	175700	41553760	9210	9210	9210	9210	0
154	20240221	175600	41553760	9210	9210	9210	9210	0
155	20240221	175500	41553760	9210	9210	9210	9210	0
156	20240221	175400	41553760	9210	9210	9210	9210	0
157	20240221	175300	41553760	9210	9210	9210	9210	0
158	20240221	175200	41553760	9210	9210	9210	9210	0
159	20240221	175100	41553760	9210	9210	9210	9210	0
160	20240221	175000	41553760	9210	9210	9210	9210	0
161	20240221	174900	41553760	9210	9210	9210	9210	0
162	20240221	174800	41553760	9210	9210	9210	9210	0
163	20240221	174700	41553760	9210	9210	9210	9210	0
164	20240221	174600	41553760	9210	9210	9210	9210	0
165	20240221	174500	41553760	9210	9210	9210	9210	0
166	20240221	174400	41553760	9210	9210	9210	9210	0
167	20240221	174300	41553760	9210	9210	9210	9210	0
168	20240221	174200	41553760	9210	9210	9210	9210	0
169	20240221	174100	41553760	9210	9210	9210	9210	0
170	20240221	174000	41553760	9210	9210	9210	9210	0
171	20240221	173900	41553760	9210	9210	9210	9210	0
172	20240221	173800	41553760	9210	9210	9210	9210	0
173	20240221	173700	41553760	9210	9210	9210	9210	0
174	20240221	173600	41553760	9210	9210	9210	9210	0
175	20240221	173500	41553760	9210	9210	9210	9210	0
176	20240221	173400	41553760	9210	9210	9210	9210	0
177	20240221	173300	41553760	9210	9210	9210	9210	0
178	20240221	173200	41553760	9210	9210	9210	9210	0
179	20240221	173100	41553760	9210	9210	9210	9210	0
180	20240221	173000	41553760	9210	9210	9210	9210	0
181	20240221	172900	41553760	9210	9210	9210	9210	0
182	20240221	172800	41553760	9210	9210	9210	9210	70
183	20240221	172700	41553760	9210	9210	9210	9210	0
184	20240221	172600	41553760	9210	9210	9210	9210	0
185	20240221	172500	41553760	9210	9210	9210	9210	0
186	20240221	172400	41553760	9210	9210	9210	9210	0
187	20240221	172300	41553760	9210	9210	9210	9210	0
188	20240221	172200	41553760	9210	9210	9210	9210	0
189	20240221	172100	41553760	9210	9210	9210	9210	0
190	20240221	172000	41553760	9210	9210	9210	9210	0
191	20240221	171900	41553760	9210	9210	9210	9210	0
192	20240221	171800	41553760	9210	9210	9210	9210	0
193	20240221	171700	41553760	9210	9210	9210	9210	0
194	20240221	171600	41553760	9210	9210	9210	9210	0
195	20240221	171500	41553760	9210	9210	9210	9210	0
196	20240221	171400	41553760	9210	9210	9210	9210	0
197	20240221	171300	41553760	9210	9210	9210	9210	0
198	20240221	171200	41553760	9210	9210	9210	9210	0
199	20240221	171100	41553760	9210	9210	9210	9210	0
200	20240221	171000	41553760	9210	9210	9210	9210	0
201	20240221	170900	41553760	9210	9210	9210	9210	0
202	20240221	170800	41553760	9210	9210	9210	9210	0
203	20240221	170700	41553760	9210	9210	9210	9210	0
204	20240221	170600	41553760	9210	9210	9210	9210	0
205	20240221	170500	41553760	9210	9210	9210	9210	0
206	20240221	170400	41553760	9210	9210	9210	9210	0
207	20240221	170300	41553760	9210	9210	9210	9210	0
208	20240221	170200	41553760	9210	9210	9210	9210	0
209	20240221	170100	41553760	9210	9210	9210	9210	0
210	20240221	170000	41553760	9210	9210	9210	9210	0
211	20240221	165900	41553760	9210	9210	9210	9210	0
212	20240221	165800	41553760	9210	9210	9210	9210	70
213	20240221	165700	41553760	9210	9210	9210	9210	0
214	20240221	165600	41553760	9210	9210	9210	9210	0
215	20240221	165500	41553760	9210	9210	9210	9210	0
216	20240221	165400	41553760	9210	9210	9210	9210	0
217	20240221	165300	41553760	9210	9210	9210	9210	0
218	20240221	165200	41553760	9210	9210	9210	9210	0
219	20240221	165100	41553760	9210	9210	9210	9210	0
220	20240221	165000	41553760	9210	9210	9210	9210	0
221	20240221	164900	41553760	9210	9210	9210	9210	0
222	20240221	164800	41553760	9210	9210	9210	9210	0
223	20240221	164700	41553760	9210	9210	9210	9210	0
224	20240221	164600	41553760	9210	9210	9210	9210	0
225	20240221	164500	41553760	9210	9210	9210	9210	0
226	20240221	164400	41553760	9210	9210	9210	9210	0
227	20240221	164300	41553760	9210	9210	9210	9210	0
228	20240221	164200	41553760	9210	9210	9210	9210	0
229	20240221	164100	41553760	9210	9210	9210	9210	0
230	20240221	164000	41553760	9210	9210	9210	9210	0
231	20240221	163900	41553760	9210	9210	9210	9210	0
232	20240221	163800	41553760	9210	9210	9210	9210	0
233	20240221	163700	41553760	9210	9210	9210	9210	0
234	20240221	163600	41553760	9210	9210	9210	9210	0
235	20240221	163500	41553760	9210	9210	9210	9210	0
236	20240221	163400	41553760	9210	9210	9210	9210	0
237	20240221	163300	41553760	9210	9210	9210	9210	0
238	20240221	163200	41553760	9210	9210	9210	9210	0
239	20240221	163100	41553760	9210	9210	9210	9210	0
240	20240221	163000	41553760	9210	9210	9210	9210	0
241	20240221	162900	41553760	9210	9210	9210	9210	0
242	20240221	162800	41553760	9210	9210	9210	9210	70
243	20240221	162700	41553760	9210	9210	9210	9210	0
244	20240221	162600	41553760	9210	9210	9210	9210	0
245	20240221	162500	41553760	9210	9210	9210	9210	0
246	20240221	162400	41553760	9210	9210	9210	9210	0
247	20240221	162300	41553760	9210	9210	9210	9210	0
248	20240221	162200	41553760	9210	9210	9210	9210	0
249	20240221	162100	41553760	9210	9210	9210	9210	0
250	20240221	162000	41553760	9210	9210	9210	9210	0
251	20240221	161900	41553760	9210	9210	9210	9210	0
252	20240221	161800	41553760	9210	9210	9210	9210	0
253	20240221	161700	41553760	9210	9210	9210	9210	0
254	20240221	161600	41553760	9210	9210	9210	9210	0
255	20240221	161500	41553760	9210	9210	9210	9210	0
256	20240221	161400	41553760	9210	9210	9210	9210	0
257	20240221	161300	41553760	9210	9210	9210	9210	0
258	20240221	161200	41553760	9210	9210	9210	9210	0
259	20240221	161100	41553760	9210	9210	9210	9210	0
260	20240221	161000	41553760	9210	9210	9210	9210	0
261	20240221	160900	41553760	9210	9210	9210	9210	0
262	20240221	160800	41553760	9210	9210	9210	9210	0
263	20240221	160700	41553760	9210	9210	9210	9210	0
264	20240221	160600	41553760	9210	9210	9210	9210	0
265	20240221	160500	41553760	9210	9210	9210	9210	0
266	20240221	160400	41553760	9210	9210	9210	9210	0
267	20240221	160300	41553760	9210	9210	9210	9210	0
268	20240221	160200	41553760	9210	9210	9210	9210	0
269	20240221	160100	41553760	9210	9210	9210	9210	0
270	20240221	160000	41553760	9210	9210	9210	9210	0
271	20240221	155900	41553760	9210	9210	9210	9210	0
272	20240221	155800	41553760	9210	9210	9210	9210	70
273	20240221	155700	41553760	9210	9210	9210	9210	0
274	20240221	155600	41553760	9210	9210	9210	9210	0
275	20240221	155500	41553760	9210	9210	9210	9210	0
276	20240221	155400	41553760	9210	9210	9210	9210	0
277	20240221	155300	41553760	9210	9210	9210	9210	0
278	20240221	155200	41553760	9210	9210	9210	9210	0
279	20240221	155100	41553760	9210	9210	9210	9210	0
280	20240221	155000	41553760	9210	9210	9210	9210	0
281	20240221	154900	41553760	9210	9210	9210	9210	0
282	20240221	154800	41553760	9210	9210	9210	9210	0
283	20240221	154700	41553760	9210	9210	9210	9210	0
284	20240221	154600	41553760	9210	9210	9210	9210	0
285	20240221	154500	41553760	9210	9210	9210	9210	0
286	20240221	154400	41553760	9210	9210	9210	9210	0
287	20240221	154300	41553760	9210	9210	9210	9210	0
288	20240221	154200	41553760	9210	9210	9210	9210	0
289	20240221	154100	41553760	9210	9210	9210	9210	0
290	20240221	154000	41553760	9210	9210	9210	9210	0
291	20240221	153900	41553760	9210	9210	9210	9210	0
292	20240221	153800	41553760	9210	9210	9210	9210	0
293	20240221	153700	41553760	9210	9210	9210	9210	0
294	20240221	153600	41553760	9210	9210	9210	9210	0
295	20240221	153500	41553760	9210	9210	9210	9210	0
296	20240221	153400	41553760	9210	9210	9210	9210	0
297	20240221	153300	41553760	9210	9210	9210	9210	0
298	20240221	153200	41553760	9210	9210	9210	9210	0
299	20240221	153100	41553760	9210	9210	9210	9210	0
300	20240221	153000	41553760	9210	9210	9210	9210	70
301	20240221	152900	40909060	9200	9200	9200	9200	0
302	20240221	152800	40909060	9200	9200	9200	9200	0
303	20240221	152700	40909060	9200	9200	9200	9200	0
304	20240221	152600	40909060	9200	9200	9200	9200	0
305	20240221	152500	40909060	9200	9200	9200	9200	0
306	20240221	152400	40909060	9200	9200	9200	9200	0
307	20240221	152300	40909060	9200	9200	9200	9200	0
308	20240221	152200	40909060	9200	9200	9200	9200	0
309	20240221	152100	40909060	9200	9200	9200	9200	0
310	20240221	152000	40909060	9200	9200	9200	9200	0
311	20240221	151900	40909060	9200	9200	9200	9200	40
312	20240221	151800	40541060	9200	9200	9200	9200	12
313	20240221	151700	40430660	9200	9200	9200	9200	0
314	20240221	151600	40430660	9200	9200	9200	9200	0
315	20240221	151500	40430660	9200	9200	9200	9200	2
316	20240221	151400	40412260	9200	9200	9200	9200	5
317	20240221	151300	40366260	9200	9200	9200	9200	0
318	20240221	151200	40366260	9200	9200	9200	9200	0
319	20240221	151100	40366260	9200	9200	9200	9200	10
320	20240221	151000	40274260	9200	9200	9200	9200	0
321	20240221	150900	40274260	9200	9200	9200	9200	0
322	20240221	150800	40274260	9200	9200	9200	9200	0
323	20240221	150700	40274260	9200	9200	9200	9200	25
324	20240221	150600	40044260	9200	9200	9200	9200	0
325	20240221	150500	40044260	9200	9200	9200	9200	0
326	20240221	150400	40044260	9200	9200	9200	9200	0
327	20240221	150300	40044260	9200	9200	9200	9200	0
328	20240221	150200	40044260	9200	9200	9200	9200	0
329	20240221	150100	40044260	9200	9200	9200	9200	0
330	20240221	150000	40044260	9200	9200	9200	9200	0
331	20240221	145900	40044260	9200	9200	9200	9200	0
332	20240221	145800	40044260	9200	9200	9200	9200	0
333	20240221	145700	40044260	9200	9200	9200	9200	0
334	20240221	145600	40044260	9200	9200	9200	9200	0
335	20240221	145500	40044260	9200	9200	9200	9200	0
336	20240221	145400	40044260	9200	9200	9200	9200	0
337	20240221	145300	40044260	9200	9200	9200	9200	3
338	20240221	145200	40016660	9200	9200	9200	9200	0
339	20240221	145100	40016660	9200	9200	9200	9200	0
340	20240221	145000	40016660	9200	9200	9200	9200	0
341	20240221	144900	40016660	9200	9200	9200	9200	0
342	20240221	144800	40016660	9200	9200	9200	9200	0
343	20240221	144700	40016660	9200	9200	9200	9200	4
344	20240221	144600	39979860	9200	9200	9200	9200	1
345	20240221	144500	39970660	9180	9190	9190	9180	100
346	20240221	144400	39052540	9200	9200	9200	9200	0
347	20240221	144300	39052540	9200	9200	9200	9200	0
348	20240221	144200	39052540	9200	9200	9200	9200	1
349	20240221	144100	39043340	9190	9190	9190	9190	0
350	20240221	144000	39043340	9190	9190	9190	9190	0
351	20240221	143900	39043340	9190	9190	9190	9190	296
352	20240221	143800	36323100	9190	9190	9190	9190	0
353	20240221	143700	36323100	9190	9190	9190	9190	0
354	20240221	143600	36323100	9190	9200	9200	9190	114
355	20240221	143500	35275140	9190	9190	9190	9190	0
356	20240221	143400	35275140	9190	9190	9190	9190	0
357	20240221	143300	35275140	9190	9190	9190	9190	0
358	20240221	143200	35275140	9190	9190	9190	9190	0
359	20240221	143100	35275140	9190	9190	9190	9190	0
360	20240221	143000	35275140	9190	9190	9190	9190	0
361	20240221	142900	35275140	9190	9190	9190	9190	0
362	20240221	142800	35275140	9190	9190	9190	9190	0
363	20240221	142700	35275140	9190	9190	9190	9190	0
364	20240221	142600	35275140	9190	9190	9190	9190	0
365	20240221	142500	35275140	9190	9190	9190	9190	0
366	20240221	142400	35275140	9190	9190	9190	9190	0
367	20240221	142300	35275140	9190	9190	9190	9190	0
368	20240221	142200	35275140	9190	9190	9190	9190	0
369	20240221	142100	35275140	9190	9190	9190	9190	0
370	20240221	142000	35275140	9190	9190	9190	9190	0
371	20240221	141900	35275140	9190	9190	9190	9190	0
372	20240221	141800	35275140	9190	9190	9190	9190	0
373	20240221	141700	35275140	9190	9190	9190	9190	0
374	20240221	141600	35275140	9190	9190	9190	9190	0
375	20240221	141500	35275140	9190	9190	9190	9190	0
376	20240221	141400	35275140	9190	9190	9190	9190	0
377	20240221	141300	35275140	9190	9190	9190	9190	0
378	20240221	141200	35275140	9190	9190	9190	9190	26
379	20240221	141100	35036200	9190	9190	9190	9190	0
380	20240221	141000	35036200	9190	9190	9190	9190	0
381	20240221	140900	35036200	9190	9190	9190	9190	0
382	20240221	140800	35036200	9190	9190	9190	9190	0
383	20240221	140700	35036200	9190	9190	9190	9190	0
384	20240221	140600	35036200	9190	9190	9190	9190	1
385	20240221	140500	35027010	9200	9200	9200	9200	8
386	20240221	140400	34953410	9200	9200	9200	9200	0
387	20240221	140300	34953410	9200	9200	9200	9200	0
388	20240221	140200	34953410	9200	9200	9200	9200	0
389	20240221	140100	34953410	9200	9200	9200	9200	1
390	20240221	140000	34944210	9200	9200	9200	9200	0
391	20240221	135900	34944210	9200	9200	9200	9200	0
392	20240221	135800	34944210	9200	9200	9200	9200	0
393	20240221	135700	34944210	9200	9200	9200	9200	0
394	20240221	135600	34944210	9200	9200	9200	9200	0
395	20240221	135500	34944210	9200	9200	9200	9200	0
396	20240221	135400	34944210	9200	9200	9200	9200	0
397	20240221	135300	34944210	9200	9200	9200	9200	0
398	20240221	135200	34944210	9200	9200	9200	9200	0
399	20240221	135100	34944210	9200	9200	9200	9200	0
400	20240221	135000	34944210	9200	9200	9200	9200	0
401	20240221	134900	34944210	9200	9200	9200	9200	0
402	20240221	134800	34944210	9200	9200	9200	9200	2
403	20240221	134700	34925810	9200	9200	9200	9200	0
404	20240221	134600	34925810	9200	9200	9200	9200	0
405	20240221	134500	34925810	9200	9200	9200	9200	0
406	20240221	134400	34925810	9200	9200	9200	9200	0
407	20240221	134300	34925810	9200	9200	9200	9200	0
408	20240221	134200	34925810	9200	9200	9200	9200	0
409	20240221	134100	34925810	9200	9200	9200	9200	2
410	20240221	134000	34907410	9190	9190	9190	9190	0
411	20240221	133900	34907410	9190	9190	9190	9190	19
412	20240221	133800	34732800	9170	9170	9170	9170	0
413	20240221	133700	34732800	9170	9170	9170	9170	0
414	20240221	133600	34732800	9170	9170	9170	9170	0
415	20240221	133500	34732800	9170	9170	9170	9170	0
416	20240221	133400	34732800	9170	9170	9170	9170	0
417	20240221	133300	34732800	9170	9170	9170	9170	0
418	20240221	133200	34732800	9170	9170	9170	9170	0
419	20240221	133100	34732800	9170	9170	9170	9170	25
420	20240221	133000	34503550	9160	9160	9160	9160	0
421	20240221	132900	34503550	9160	9160	9160	9160	0
422	20240221	132800	34503550	9160	9160	9160	9160	0
423	20240221	132700	34503550	9160	9160	9160	9160	0
424	20240221	132600	34503550	9160	9160	9160	9160	0
425	20240221	132500	34503550	9160	9160	9160	9160	0
426	20240221	132400	34503550	9160	9160	9160	9160	0
427	20240221	132300	34503550	9160	9160	9160	9160	0
428	20240221	132200	34503550	9160	9160	9160	9160	4
429	20240221	132100	34466910	9160	9160	9160	9160	0
430	20240221	132000	34466910	9160	9160	9160	9160	0
431	20240221	131900	34466910	9160	9180	9180	9160	500
432	20240221	131800	29885100	9190	9190	9190	9190	0
433	20240221	131700	29885100	9190	9190	9190	9190	0
434	20240221	131600	29885100	9190	9190	9190	9190	0
435	20240221	131500	29885100	9190	9190	9190	9190	40
436	20240221	131400	29517500	9190	9190	9190	9190	6
437	20240221	131300	29462360	9190	9190	9190	9190	0
438	20240221	131200	29462360	9190	9190	9190	9190	1
439	20240221	131100	29453170	9190	9190	9190	9190	0
440	20240221	131000	29453170	9190	9190	9190	9190	8
441	20240221	130900	29379650	9190	9190	9190	9190	0
442	20240221	130800	29379650	9190	9190	9190	9190	1
443	20240221	130700	29370460	9180	9180	9180	9180	0
444	20240221	130600	29370460	9180	9180	9180	9180	0
445	20240221	130500	29370460	9180	9180	9180	9180	0
446	20240221	130400	29370460	9180	9180	9180	9180	0
447	20240221	130300	29370460	9180	9180	9180	9180	0
448	20240221	130200	29370460	9180	9180	9180	9180	0
449	20240221	130100	29370460	9180	9180	9180	9180	0
450	20240221	130000	29370460	9180	9180	9180	9180	50
451	20240221	125900	28911460	9170	9170	9170	9170	0
452	20240221	125800	28911460	9170	9170	9170	9170	0
453	20240221	125700	28911460	9170	9170	9170	9170	0
454	20240221	125600	28911460	9170	9170	9170	9170	0
455	20240221	125500	28911460	9170	9170	9170	9170	0
456	20240221	125400	28911460	9170	9170	9170	9170	0
457	20240221	125300	28911460	9170	9170	9170	9170	0
458	20240221	125200	28911460	9170	9170	9170	9170	0
459	20240221	125100	28911460	9170	9170	9170	9170	4
460	20240221	125000	28874780	9170	9170	9170	9170	63
461	20240221	124900	28297070	9170	9170	9170	9170	6
462	20240221	124800	28242050	9160	9160	9160	9160	0
463	20240221	124700	28242050	9160	9160	9160	9160	0
464	20240221	124600	28242050	9160	9160	9160	9160	0
465	20240221	124500	28242050	9160	9160	9160	9160	0
466	20240221	124400	28242050	9160	9160	9160	9160	200
467	20240221	124300	26410050	9170	9170	9170	9170	0
468	20240221	124200	26410050	9170	9170	9170	9170	0
469	20240221	124100	26410050	9170	9170	9170	9170	0
470	20240221	124000	26410050	9170	9170	9170	9170	32
471	20240221	123900	26116610	9180	9180	9180	9180	0
472	20240221	123800	26116610	9180	9180	9180	9180	0
473	20240221	123700	26116610	9180	9180	9180	9180	0
474	20240221	123600	26116610	9180	9180	9180	9180	0
475	20240221	123500	26116610	9180	9180	9180	9180	0
476	20240221	123400	26116610	9180	9180	9180	9180	0
477	20240221	123300	26116610	9180	9180	9180	9180	0
478	20240221	123200	26116610	9180	9180	9180	9180	0
479	20240221	123100	26116610	9180	9180	9180	9180	2
480	20240221	123000	26098250	9170	9170	9170	9170	11
481	20240221	122900	25997380	9170	9170	9170	9170	0
482	20240221	122800	25997380	9170	9170	9170	9170	0
483	20240221	122700	25997380	9170	9170	9170	9170	0
484	20240221	122600	25997380	9170	9170	9170	9170	500
485	20240221	122500	21412380	9170	9170	9170	9170	0
486	20240221	122400	21412380	9170	9170	9170	9170	0
487	20240221	122300	21412380	9170	9170	9170	9170	0
488	20240221	122200	21412380	9170	9170	9170	9170	0
489	20240221	122100	21412380	9170	9170	9170	9170	0
490	20240221	122000	21412380	9170	9170	9170	9170	0
491	20240221	121900	21412380	9170	9170	9170	9170	0
492	20240221	121800	21412380	9170	9170	9170	9170	0
493	20240221	121700	21412380	9170	9170	9170	9170	0
494	20240221	121600	21412380	9170	9170	9170	9170	0
495	20240221	121500	21412380	9170	9170	9170	9170	50
496	20240221	121400	20953880	9170	9170	9170	9170	0
497	20240221	121300	20953880	9170	9170	9170	9170	0
498	20240221	121200	20953880	9170	9170	9170	9170	250
499	20240221	121100	18661380	9180	9180	9180	9180	21
500	20240221	121000	18468600	9180	9180	9180	9180	16
501	20240221	120900	18321720	9180	9180	9180	9180	0
502	20240221	120800	18321720	9180	9180	9180	9180	0
503	20240221	120700	18321720	9180	9180	9180	9180	37
504	20240221	120600	17982060	9180	9180	9180	9180	1
505	20240221	120500	17972880	9180	9180	9180	9180	0
506	20240221	120400	17972880	9180	9180	9180	9180	0
507	20240221	120300	17972880	9180	9180	9180	9180	0
508	20240221	120200	17972880	9180	9180	9180	9180	0
509	20240221	120100	17972880	9180	9180	9180	9180	0
510	20240221	120000	17972880	9180	9180	9180	9180	0
511	20240221	115900	17972880	9180	9180	9180	9180	0
512	20240221	115800	17972880	9180	9180	9180	9180	100
513	20240221	115700	17054880	9190	9190	9190	9190	0
514	20240221	115600	17054880	9190	9190	9190	9190	6
515	20240221	115500	16999740	9180	9180	9180	9180	0
516	20240221	115400	16999740	9180	9180	9180	9180	0
517	20240221	115300	16999740	9180	9180	9180	9180	0
518	20240221	115200	16999740	9180	9180	9180	9180	0
519	20240221	115100	16999740	9180	9180	9180	9180	0
520	20240221	115000	16999740	9180	9180	9180	9180	10
521	20240221	114900	16907940	9190	9190	9190	9190	40
522	20240221	114800	16540340	9190	9190	9190	9190	0
523	20240221	114700	16540340	9190	9190	9190	9190	2
524	20240221	114600	16521960	9190	9190	9190	9190	3
525	20240221	114500	16494390	9180	9180	9180	9180	0
526	20240221	114400	16494390	9180	9180	9180	9180	4
527	20240221	114300	16457670	9190	9190	9190	9190	10
528	20240221	114200	16365770	9190	9190	9190	9190	0
529	20240221	114100	16365770	9190	9190	9190	9190	1
530	20240221	114000	16356580	9190	9190	9190	9190	5
531	20240221	113900	16310630	9190	9190	9190	9190	1
532	20240221	113800	16301440	9190	9190	9190	9190	24
533	20240221	113700	16080880	9190	9190	9190	9190	0
534	20240221	113600	16080880	9190	9190	9190	9190	0
535	20240221	113500	16080880	9190	9190	9190	9190	0
536	20240221	113400	16080880	9190	9190	9190	9190	0
537	20240221	113300	16080880	9190	9190	9190	9190	0
538	20240221	113200	16080880	9190	9190	9190	9190	0
539	20240221	113100	16080880	9190	9190	9190	9190	1
540	20240221	113000	16071690	9220	9220	9220	9220	0
541	20240221	112900	16071690	9220	9220	9220	9220	1
542	20240221	112800	16062470	9220	9220	9220	9220	0
543	20240221	112700	16062470	9220	9220	9220	9220	0
544	20240221	112600	16062470	9220	9220	9220	9220	0
545	20240221	112500	16062470	9220	9220	9220	9220	0
546	20240221	112400	16062470	9220	9220	9220	9220	0
547	20240221	112300	16062470	9220	9220	9220	9220	3
548	20240221	112200	16034810	9220	9220	9220	9220	0
549	20240221	112100	16034810	9220	9220	9220	9220	0
550	20240221	112000	16034810	9220	9220	9220	9220	327
551	20240221	111900	13019870	9220	9220	9220	9220	22
552	20240221	111800	12817030	9220	9220	9220	9220	0
553	20240221	111700	12817030	9220	9220	9220	9220	5
554	20240221	111600	12770930	9220	9220	9220	9220	0
555	20240221	111500	12770930	9220	9220	9220	9220	0
556	20240221	111400	12770930	9220	9220	9220	9220	0
557	20240221	111300	12770930	9220	9220	9220	9220	0
558	20240221	111200	12770930	9220	9220	9220	9220	1
559	20240221	111100	12761710	9220	9220	9220	9220	0
560	20240221	111000	12761710	9220	9220	9220	9220	0
561	20240221	110900	12761710	9220	9220	9220	9220	0
562	20240221	110800	12761710	9220	9220	9220	9220	0
563	20240221	110700	12761710	9220	9220	9220	9220	0
564	20240221	110600	12761710	9220	9220	9220	9220	0
565	20240221	110500	12761710	9220	9220	9220	9220	0
566	20240221	110400	12761710	9220	9220	9220	9220	0
567	20240221	110300	12761710	9220	9220	9220	9220	3
568	20240221	110200	12734050	9220	9220	9220	9220	0
569	20240221	110100	12734050	9220	9220	9220	9220	10
570	20240221	110000	12641850	9160	9160	9160	9160	0
571	20240221	105900	12641850	9160	9160	9160	9160	0
572	20240221	105800	12641850	9160	9160	9160	9160	0
573	20240221	105700	12641850	9160	9160	9160	9160	0
574	20240221	105600	12641850	9160	9160	9160	9160	0
575	20240221	105500	12641850	9160	9160	9160	9160	0
576	20240221	105400	12641850	9160	9220	9220	9160	759
577	20240221	105300	5670580	9220	9220	9220	9220	0
578	20240221	105200	5670580	9220	9220	9220	9220	0
579	20240221	105100	5670580	9220	9220	9220	9220	0
580	20240221	105000	5670580	9220	9220	9220	9220	10
581	20240221	104900	5578380	9220	9220	9220	9220	0
582	20240221	104800	5578380	9220	9220	9220	9220	0
583	20240221	104700	5578380	9220	9220	9220	9220	3
584	20240221	104600	5550720	9220	9220	9220	9220	0
585	20240221	104500	5550720	9220	9220	9220	9220	0
586	20240221	104400	5550720	9220	9220	9220	9220	0
587	20240221	104300	5550720	9220	9230	9230	9220	31
588	20240221	104200	5264660	9240	9240	9240	9240	0
589	20240221	104100	5264660	9240	9240	9240	9240	0
590	20240221	104000	5264660	9240	9240	9240	9240	0
591	20240221	103900	5264660	9240	9240	9240	9240	0
592	20240221	103800	5264660	9240	9240	9240	9240	0
593	20240221	103700	5264660	9240	9240	9240	9240	0
594	20240221	103600	5264660	9240	9240	9240	9240	0
595	20240221	103500	5264660	9240	9240	9240	9240	0
596	20240221	103400	5264660	9240	9240	9240	9240	0
597	20240221	103300	5264660	9240	9240	9240	9240	0
598	20240221	103200	5264660	9240	9240	9240	9240	0
599	20240221	103100	5264660	9240	9240	9240	9240	0
600	20240221	103000	5264660	9240	9240	9240	9240	10
601	20240221	102900	5172260	9240	9240	9240	9240	0
602	20240221	102800	5172260	9240	9240	9240	9240	0
603	20240221	102700	5172260	9240	9240	9240	9240	0
604	20240221	102600	5172260	9240	9240	9240	9240	0
605	20240221	102500	5172260	9240	9240	9240	9240	0
606	20240221	102400	5172260	9240	9240	9240	9240	0
607	20240221	102300	5172260	9240	9240	9240	9240	0
608	20240221	102200	5172260	9240	9240	9240	9240	0
609	20240221	102100	5172260	9240	9240	9240	9240	0
610	20240221	102000	5172260	9240	9240	9240	9240	0
611	20240221	101900	5172260	9240	9240	9240	9240	0
612	20240221	101800	5172260	9240	9240	9240	9240	0
613	20240221	101700	5172260	9240	9240	9240	9240	0
614	20240221	101600	5172260	9240	9240	9240	9240	0
615	20240221	101500	5172260	9240	9240	9240	9240	0
616	20240221	101400	5172260	9240	9240	9240	9240	0
617	20240221	101300	5172260	9240	9240	9240	9240	1
618	20240221	101200	5163020	9240	9240	9240	9240	0
619	20240221	101100	5163020	9240	9240	9240	9240	0
620	20240221	101000	5163020	9240	9240	9240	9240	0
621	20240221	100900	5163020	9240	9240	9240	9240	0
622	20240221	100800	5163020	9240	9240	9240	9240	0
623	20240221	100700	5163020	9240	9240	9240	9240	0
624	20240221	100600	5163020	9240	9240	9240	9240	0
625	20240221	100500	5163020	9240	9240	9240	9240	0
626	20240221	100400	5163020	9240	9240	9240	9240	0
627	20240221	100300	5163020	9240	9240	9240	9240	0
628	20240221	100200	5163020	9240	9240	9240	9240	1
629	20240221	100100	5153780	9240	9240	9240	9240	0
630	20240221	100000	5153780	9240	9240	9240	9240	22
631	20240221	095900	4950500	9250	9250	9250	9250	0
632	20240221	095800	4950500	9250	9250	9250	9250	0
633	20240221	095700	4950500	9250	9250	9250	9250	0
634	20240221	095600	4950500	9250	9250	9250	9250	0
635	20240221	095500	4950500	9250	9250	9250	9250	0
636	20240221	095400	4950500	9250	9250	9250	9250	0
637	20240221	095300	4950500	9250	9250	9250	9250	0
638	20240221	095200	4950500	9250	9250	9250	9250	6
639	20240221	095100	4895000	9250	9250	9250	9250	1
640	20240221	095000	4885750	9250	9260	9260	9250	10
641	20240221	094900	4793240	9250	9250	9250	9250	2
642	20240221	094800	4774740	9260	9260	9260	9260	40
643	20240221	094700	4404340	9250	9260	9260	9250	31
644	20240221	094600	4117290	9260	9260	9260	9260	0
645	20240221	094500	4117290	9260	9260	9260	9260	0
646	20240221	094400	4117290	9260	9260	9260	9260	0
647	20240221	094300	4117290	9260	9260	9260	9260	0
648	20240221	094200	4117290	9260	9260	9260	9260	30
649	20240221	094100	3839490	9260	9250	9260	9250	194
650	20240221	094000	2044860	9250	9250	9250	9250	4
651	20240221	093900	2007860	9250	9250	9250	9250	2
652	20240221	093800	1989360	9250	9250	9250	9250	7
653	20240221	093700	1924610	9250	9250	9250	9250	0
654	20240221	093600	1924610	9250	9250	9250	9250	0
655	20240221	093500	1924610	9250	9250	9250	9250	0
656	20240221	093400	1924610	9250	9250	9250	9250	3
657	20240221	093300	1896860	9250	9250	9250	9250	3
658	20240221	093200	1869110	9260	9260	9260	9260	3
659	20240221	093100	1841330	9260	9260	9260	9260	0
660	20240221	093000	1841330	9260	9260	9260	9260	10
661	20240221	092900	1748730	9260	9260	9260	9260	0
662	20240221	092800	1748730	9260	9260	9260	9260	0
663	20240221	092700	1748730	9260	9260	9260	9260	0
664	20240221	092600	1748730	9260	9260	9260	9260	0
665	20240221	092500	1748730	9260	9260	9260	9260	0
666	20240221	092400	1748730	9260	9260	9260	9260	1
667	20240221	092300	1739470	9240	9240	9240	9240	5
668	20240221	092200	1693270	9250	9250	9250	9250	0
669	20240221	092100	1693270	9250	9250	9250	9250	0
670	20240221	092000	1693270	9250	9250	9250	9250	0
671	20240221	091900	1693270	9250	9250	9250	9250	0
672	20240221	091800	1693270	9250	9250	9250	9250	5
673	20240221	091700	1647020	9250	9250	9250	9250	0
674	20240221	091600	1647020	9250	9250	9250	9250	0
675	20240221	091500	1647020	9250	9250	9250	9250	1
676	20240221	091400	1637770	9250	9250	9250	9250	1
677	20240221	091300	1628520	9240	9250	9250	9240	2
678	20240221	091200	1610030	9240	9240	9240	9240	1
679	20240221	091100	1600790	9240	9240	9240	9240	51
680	20240221	091000	1129550	9260	9260	9260	9260	2
681	20240221	090900	1111030	9260	9260	9260	9260	1
682	20240221	090800	1101770	9280	9280	9280	9280	0
683	20240221	090700	1101770	9280	9280	9280	9280	0
684	20240221	090600	1101770	9280	9280	9280	9280	0
685	20240221	090500	1101770	9280	9280	9280	9280	0
686	20240221	090400	1101770	9280	9280	9280	9280	10
687	20240221	090300	1008970	9230	9230	9230	9230	50
688	20240221	090200	547470	9230	9230	9230	9230	0
689	20240221	090100	547470	9230	9230	9230	9230	1
690	20240221	090000	538240	9280	9280	9280	9280	58