KissMeData/348030/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	211100	102546810	8770	8770	8770	8770	513
3	20240223	211000	102546810	8770	8770	8770	8770	0
4	20240223	210900	102546810	8770	8770	8770	8770	0
5	20240223	210800	102546810	8770	8770	8770	8770	0
6	20240223	210700	102546810	8770	8770	8770	8770	0
7	20240223	210600	102546810	8770	8770	8770	8770	0
8	20240223	210500	102546810	8770	8770	8770	8770	0
9	20240223	210400	102546810	8770	8770	8770	8770	0
10	20240223	210300	102546810	8770	8770	8770	8770	0
11	20240223	210200	102546810	8770	8770	8770	8770	0
12	20240223	210100	102546810	8770	8770	8770	8770	0
13	20240223	210000	102546810	8770	8770	8770	8770	0
14	20240223	205900	102546810	8770	8770	8770	8770	0
15	20240223	205800	102546810	8770	8770	8770	8770	0
16	20240223	205700	102546810	8770	8770	8770	8770	0
17	20240223	205600	102546810	8770	8770	8770	8770	0
18	20240223	205500	102546810	8770	8770	8770	8770	0
19	20240223	205400	102546810	8770	8770	8770	8770	0
20	20240223	205300	102546810	8770	8770	8770	8770	0
21	20240223	205200	102546810	8770	8770	8770	8770	0
22	20240223	205100	102546810	8770	8770	8770	8770	0
23	20240223	205000	102546810	8770	8770	8770	8770	0
24	20240223	204900	102546810	8770	8770	8770	8770	0
25	20240223	204800	102546810	8770	8770	8770	8770	0
26	20240223	204700	102546810	8770	8770	8770	8770	0
27	20240223	204600	102546810	8770	8770	8770	8770	0
28	20240223	204500	102546810	8770	8770	8770	8770	0
29	20240223	204400	102546810	8770	8770	8770	8770	0
30	20240223	204300	102546810	8770	8770	8770	8770	0
31	20240223	204200	102546810	8770	8770	8770	8770	0
32	20240223	204100	102546810	8770	8770	8770	8770	513
33	20240223	204000	102546810	8770	8770	8770	8770	0
34	20240223	203900	102546810	8770	8770	8770	8770	0
35	20240223	203800	102546810	8770	8770	8770	8770	0
36	20240223	203700	102546810	8770	8770	8770	8770	0
37	20240223	203600	102546810	8770	8770	8770	8770	0
38	20240223	203500	102546810	8770	8770	8770	8770	0
39	20240223	203400	102546810	8770	8770	8770	8770	0
40	20240223	203300	102546810	8770	8770	8770	8770	0
41	20240223	203200	102546810	8770	8770	8770	8770	0
42	20240223	203100	102546810	8770	8770	8770	8770	0
43	20240223	203000	102546810	8770	8770	8770	8770	0
44	20240223	202900	102546810	8770	8770	8770	8770	0
45	20240223	202800	102546810	8770	8770	8770	8770	0
46	20240223	202700	102546810	8770	8770	8770	8770	0
47	20240223	202600	102546810	8770	8770	8770	8770	0
48	20240223	202500	102546810	8770	8770	8770	8770	0
49	20240223	202400	102546810	8770	8770	8770	8770	0
50	20240223	202300	102546810	8770	8770	8770	8770	0
51	20240223	202200	102546810	8770	8770	8770	8770	0
52	20240223	202100	102546810	8770	8770	8770	8770	0
53	20240223	202000	102546810	8770	8770	8770	8770	0
54	20240223	201900	102546810	8770	8770	8770	8770	0
55	20240223	201800	102546810	8770	8770	8770	8770	0
56	20240223	201700	102546810	8770	8770	8770	8770	0
57	20240223	201600	102546810	8770	8770	8770	8770	0
58	20240223	201500	102546810	8770	8770	8770	8770	0
59	20240223	201400	102546810	8770	8770	8770	8770	0
60	20240223	201300	102546810	8770	8770	8770	8770	0
61	20240223	201200	102546810	8770	8770	8770	8770	0
62	20240223	201100	102546810	8770	8770	8770	8770	513
63	20240223	201000	102546810	8770	8770	8770	8770	0
64	20240223	200900	102546810	8770	8770	8770	8770	0
65	20240223	200800	102546810	8770	8770	8770	8770	0
66	20240223	200700	102546810	8770	8770	8770	8770	0
67	20240223	200600	102546810	8770	8770	8770	8770	0
68	20240223	200500	102546810	8770	8770	8770	8770	0
69	20240223	200400	102546810	8770	8770	8770	8770	0
70	20240223	200300	102546810	8770	8770	8770	8770	0
71	20240223	200200	102546810	8770	8770	8770	8770	0
72	20240223	200100	102546810	8770	8770	8770	8770	0
73	20240223	200000	102546810	8770	8770	8770	8770	0
74	20240223	195900	102546810	8770	8770	8770	8770	0
75	20240223	195800	102546810	8770	8770	8770	8770	0
76	20240223	195700	102546810	8770	8770	8770	8770	0
77	20240223	195600	102546810	8770	8770	8770	8770	0
78	20240223	195500	102546810	8770	8770	8770	8770	0
79	20240223	195400	102546810	8770	8770	8770	8770	0
80	20240223	195300	102546810	8770	8770	8770	8770	0
81	20240223	195200	102546810	8770	8770	8770	8770	0
82	20240223	195100	102546810	8770	8770	8770	8770	0
83	20240223	195000	102546810	8770	8770	8770	8770	0
84	20240223	194900	102546810	8770	8770	8770	8770	0
85	20240223	194800	102546810	8770	8770	8770	8770	0
86	20240223	194700	102546810	8770	8770	8770	8770	0
87	20240223	194600	102546810	8770	8770	8770	8770	0
88	20240223	194500	102546810	8770	8770	8770	8770	0
89	20240223	194400	102546810	8770	8770	8770	8770	0
90	20240223	194300	102546810	8770	8770	8770	8770	0
91	20240223	194200	102546810	8770	8770	8770	8770	0
92	20240223	194100	102546810	8770	8770	8770	8770	513
93	20240223	194000	102546810	8770	8770	8770	8770	0
94	20240223	193900	102546810	8770	8770	8770	8770	0
95	20240223	193800	102546810	8770	8770	8770	8770	0
96	20240223	193700	102546810	8770	8770	8770	8770	0
97	20240223	193600	102546810	8770	8770	8770	8770	0
98	20240223	193500	102546810	8770	8770	8770	8770	0
99	20240223	193400	102546810	8770	8770	8770	8770	0
100	20240223	193300	102546810	8770	8770	8770	8770	0
101	20240223	193200	102546810	8770	8770	8770	8770	0
102	20240223	193100	102546810	8770	8770	8770	8770	0
103	20240223	193000	102546810	8770	8770	8770	8770	0
104	20240223	192900	102546810	8770	8770	8770	8770	0
105	20240223	192800	102546810	8770	8770	8770	8770	0
106	20240223	192700	102546810	8770	8770	8770	8770	0
107	20240223	192600	102546810	8770	8770	8770	8770	0
108	20240223	192500	102546810	8770	8770	8770	8770	0
109	20240223	192400	102546810	8770	8770	8770	8770	0
110	20240223	192300	102546810	8770	8770	8770	8770	0
111	20240223	192200	102546810	8770	8770	8770	8770	0
112	20240223	192100	102546810	8770	8770	8770	8770	0
113	20240223	192000	102546810	8770	8770	8770	8770	0
114	20240223	191900	102546810	8770	8770	8770	8770	0
115	20240223	191800	102546810	8770	8770	8770	8770	0
116	20240223	191700	102546810	8770	8770	8770	8770	0
117	20240223	191600	102546810	8770	8770	8770	8770	0
118	20240223	191500	102546810	8770	8770	8770	8770	0
119	20240223	191400	102546810	8770	8770	8770	8770	0
120	20240223	191300	102546810	8770	8770	8770	8770	0
121	20240223	191200	102546810	8770	8770	8770	8770	0
122	20240223	191100	102546810	8770	8770	8770	8770	513
123	20240223	191000	102546810	8770	8770	8770	8770	0
124	20240223	190900	102546810	8770	8770	8770	8770	0
125	20240223	190800	102546810	8770	8770	8770	8770	0
126	20240223	190700	102546810	8770	8770	8770	8770	0
127	20240223	190600	102546810	8770	8770	8770	8770	0
128	20240223	190500	102546810	8770	8770	8770	8770	0
129	20240223	190400	102546810	8770	8770	8770	8770	0
130	20240223	190300	102546810	8770	8770	8770	8770	0
131	20240223	190200	102546810	8770	8770	8770	8770	0
132	20240223	190100	102546810	8770	8770	8770	8770	0
133	20240223	190000	102546810	8770	8770	8770	8770	0
134	20240223	185900	102546810	8770	8770	8770	8770	0
135	20240223	185800	102546810	8770	8770	8770	8770	0
136	20240223	185700	102546810	8770	8770	8770	8770	0
137	20240223	185600	102546810	8770	8770	8770	8770	0
138	20240223	185500	102546810	8770	8770	8770	8770	0
139	20240223	185400	102546810	8770	8770	8770	8770	0
140	20240223	185300	102546810	8770	8770	8770	8770	0
141	20240223	185200	102546810	8770	8770	8770	8770	0
142	20240223	185100	102546810	8770	8770	8770	8770	0
143	20240223	185000	102546810	8770	8770	8770	8770	0
144	20240223	184900	102546810	8770	8770	8770	8770	0
145	20240223	184800	102546810	8770	8770	8770	8770	0
146	20240223	184700	102546810	8770	8770	8770	8770	0
147	20240223	184600	102546810	8770	8770	8770	8770	0
148	20240223	184500	102546810	8770	8770	8770	8770	0
149	20240223	184400	102546810	8770	8770	8770	8770	0
150	20240223	184300	102546810	8770	8770	8770	8770	0
151	20240223	184200	102546810	8770	8770	8770	8770	0
152	20240223	184100	102546810	8770	8770	8770	8770	513
153	20240223	184000	102546810	8770	8770	8770	8770	0
154	20240223	183900	102546810	8770	8770	8770	8770	0
155	20240223	183800	102546810	8770	8770	8770	8770	0
156	20240223	183700	102546810	8770	8770	8770	8770	0
157	20240223	183600	102546810	8770	8770	8770	8770	0
158	20240223	183500	102546810	8770	8770	8770	8770	0
159	20240223	183400	102546810	8770	8770	8770	8770	0
160	20240223	183300	102546810	8770	8770	8770	8770	0
161	20240223	183200	102546810	8770	8770	8770	8770	0
162	20240223	183100	102546810	8770	8770	8770	8770	0
163	20240223	183000	102546810	8770	8770	8770	8770	0
164	20240223	182900	102546810	8770	8770	8770	8770	0
165	20240223	182800	102546810	8770	8770	8770	8770	0
166	20240223	182700	102546810	8770	8770	8770	8770	0
167	20240223	182600	102546810	8770	8770	8770	8770	0
168	20240223	182500	102546810	8770	8770	8770	8770	0
169	20240223	182400	102546810	8770	8770	8770	8770	0
170	20240223	182300	102546810	8770	8770	8770	8770	0
171	20240223	182200	102546810	8770	8770	8770	8770	0
172	20240223	182100	102546810	8770	8770	8770	8770	0
173	20240223	182000	102546810	8770	8770	8770	8770	0
174	20240223	181900	102546810	8770	8770	8770	8770	0
175	20240223	181800	102546810	8770	8770	8770	8770	0
176	20240223	181700	102546810	8770	8770	8770	8770	0
177	20240223	181600	102546810	8770	8770	8770	8770	0
178	20240223	181500	102546810	8770	8770	8770	8770	0
179	20240223	181400	102546810	8770	8770	8770	8770	0
180	20240223	181300	102546810	8770	8770	8770	8770	0
181	20240223	181200	102546810	8770	8770	8770	8770	0
182	20240223	181100	102546810	8770	8770	8770	8770	513
183	20240223	181000	102546810	8770	8770	8770	8770	0
184	20240223	180900	102546810	8770	8770	8770	8770	0
185	20240223	180800	102546810	8770	8770	8770	8770	0
186	20240223	180700	102546810	8770	8770	8770	8770	0
187	20240223	180600	102546810	8770	8770	8770	8770	0
188	20240223	180500	102546810	8770	8770	8770	8770	0
189	20240223	180400	102546810	8770	8770	8770	8770	0
190	20240223	180300	102546810	8770	8770	8770	8770	0
191	20240223	180200	102546810	8770	8770	8770	8770	0
192	20240223	180100	102546810	8770	8770	8770	8770	0
193	20240223	180000	102546810	8770	8770	8770	8770	0
194	20240223	175900	102546810	8770	8770	8770	8770	0
195	20240223	175800	102546810	8770	8770	8770	8770	0
196	20240223	175700	102546810	8770	8770	8770	8770	0
197	20240223	175600	102546810	8770	8770	8770	8770	0
198	20240223	175500	102546810	8770	8770	8770	8770	0
199	20240223	175400	102546810	8770	8770	8770	8770	0
200	20240223	175300	102546810	8770	8770	8770	8770	0
201	20240223	175200	102546810	8770	8770	8770	8770	0
202	20240223	175100	102546810	8770	8770	8770	8770	0
203	20240223	175000	102546810	8770	8770	8770	8770	0
204	20240223	174900	102546810	8770	8770	8770	8770	0
205	20240223	174800	102546810	8770	8770	8770	8770	0
206	20240223	174700	102546810	8770	8770	8770	8770	0
207	20240223	174600	102546810	8770	8770	8770	8770	0
208	20240223	174500	102546810	8770	8770	8770	8770	0
209	20240223	174400	102546810	8770	8770	8770	8770	0
210	20240223	174300	102546810	8770	8770	8770	8770	0
211	20240223	174200	102546810	8770	8770	8770	8770	0
212	20240223	174100	102546810	8770	8770	8770	8770	513
213	20240223	174000	102546810	8770	8770	8770	8770	0
214	20240223	173900	102546810	8770	8770	8770	8770	0
215	20240223	173800	102546810	8770	8770	8770	8770	0
216	20240223	173700	102546810	8770	8770	8770	8770	0
217	20240223	173600	102546810	8770	8770	8770	8770	0
218	20240223	173500	102546810	8770	8770	8770	8770	0
219	20240223	173400	102546810	8770	8770	8770	8770	0
220	20240223	173300	102546810	8770	8770	8770	8770	0
221	20240223	173200	102546810	8770	8770	8770	8770	0
222	20240223	173100	102546810	8770	8770	8770	8770	0
223	20240223	173000	102546810	8770	8770	8770	8770	0
224	20240223	172900	102546810	8770	8770	8770	8770	0
225	20240223	172800	102546810	8770	8770	8770	8770	0
226	20240223	172700	102546810	8770	8770	8770	8770	0
227	20240223	172600	102546810	8770	8770	8770	8770	0
228	20240223	172500	102546810	8770	8770	8770	8770	0
229	20240223	172400	102546810	8770	8770	8770	8770	0
230	20240223	172300	102546810	8770	8770	8770	8770	0
231	20240223	172200	102546810	8770	8770	8770	8770	0
232	20240223	172100	102546810	8770	8770	8770	8770	0
233	20240223	172000	102546810	8770	8770	8770	8770	0
234	20240223	171900	102546810	8770	8770	8770	8770	0
235	20240223	171800	102546810	8770	8770	8770	8770	0
236	20240223	171700	102546810	8770	8770	8770	8770	0
237	20240223	171600	102546810	8770	8770	8770	8770	0
238	20240223	171500	102546810	8770	8770	8770	8770	0
239	20240223	171400	102546810	8770	8770	8770	8770	0
240	20240223	171300	102546810	8770	8770	8770	8770	0
241	20240223	171200	102546810	8770	8770	8770	8770	0
242	20240223	171100	102546810	8770	8770	8770	8770	513
243	20240223	171000	102546810	8770	8770	8770	8770	0
244	20240223	170900	102546810	8770	8770	8770	8770	0
245	20240223	170800	102546810	8770	8770	8770	8770	0
246	20240223	170700	102546810	8770	8770	8770	8770	0
247	20240223	170600	102546810	8770	8770	8770	8770	0
248	20240223	170500	102546810	8770	8770	8770	8770	0
249	20240223	170400	102546810	8770	8770	8770	8770	0
250	20240223	170300	102546810	8770	8770	8770	8770	0
251	20240223	170200	102546810	8770	8770	8770	8770	0
252	20240223	170100	102546810	8770	8770	8770	8770	0
253	20240223	170000	102546810	8770	8770	8770	8770	0
254	20240223	165900	102546810	8770	8770	8770	8770	0
255	20240223	165800	102546810	8770	8770	8770	8770	0
256	20240223	165700	102546810	8770	8770	8770	8770	0
257	20240223	165600	102546810	8770	8770	8770	8770	0
258	20240223	165500	102546810	8770	8770	8770	8770	0
259	20240223	165400	102546810	8770	8770	8770	8770	0
260	20240223	165300	102546810	8770	8770	8770	8770	0
261	20240223	165200	102546810	8770	8770	8770	8770	0
262	20240223	165100	102546810	8770	8770	8770	8770	0
263	20240223	165000	102546810	8770	8770	8770	8770	0
264	20240223	164900	102546810	8770	8770	8770	8770	0
265	20240223	164800	102546810	8770	8770	8770	8770	0
266	20240223	164700	102546810	8770	8770	8770	8770	0
267	20240223	164600	102546810	8770	8770	8770	8770	0
268	20240223	164500	102546810	8770	8770	8770	8770	0
269	20240223	164400	102546810	8770	8770	8770	8770	0
270	20240223	164300	102546810	8770	8770	8770	8770	0
271	20240223	164200	102546810	8770	8770	8770	8770	0
272	20240223	164100	102546810	8770	8770	8770	8770	513
273	20240223	164000	102546810	8770	8770	8770	8770	0
274	20240223	163900	102546810	8770	8770	8770	8770	0
275	20240223	163800	102546810	8770	8770	8770	8770	0
276	20240223	163700	102546810	8770	8770	8770	8770	0
277	20240223	163600	102546810	8770	8770	8770	8770	0
278	20240223	163500	102546810	8770	8770	8770	8770	0
279	20240223	163400	102546810	8770	8770	8770	8770	0
280	20240223	163300	102546810	8770	8770	8770	8770	0
281	20240223	163200	102546810	8770	8770	8770	8770	0
282	20240223	163100	102546810	8770	8770	8770	8770	0
283	20240223	163000	102546810	8770	8770	8770	8770	0
284	20240223	162900	102546810	8770	8770	8770	8770	0
285	20240223	162800	102546810	8770	8770	8770	8770	0
286	20240223	162700	102546810	8770	8770	8770	8770	0
287	20240223	162600	102546810	8770	8770	8770	8770	0
288	20240223	162500	102546810	8770	8770	8770	8770	0
289	20240223	162400	102546810	8770	8770	8770	8770	0
290	20240223	162300	102546810	8770	8770	8770	8770	0
291	20240223	162200	102546810	8770	8770	8770	8770	0
292	20240223	162100	102546810	8770	8770	8770	8770	0
293	20240223	162000	102546810	8770	8770	8770	8770	0
294	20240223	161900	102546810	8770	8770	8770	8770	0
295	20240223	161800	102546810	8770	8770	8770	8770	0
296	20240223	161700	102546810	8770	8770	8770	8770	0
297	20240223	161600	102546810	8770	8770	8770	8770	0
298	20240223	161500	102546810	8770	8770	8770	8770	0
299	20240223	161400	102546810	8770	8770	8770	8770	0
300	20240223	161300	102546810	8770	8770	8770	8770	0
301	20240223	161200	102546810	8770	8770	8770	8770	0
302	20240223	161100	102546810	8770	8770	8770	8770	513
303	20240223	161000	102546810	8770	8770	8770	8770	0
304	20240223	160900	102546810	8770	8770	8770	8770	0
305	20240223	160800	102546810	8770	8770	8770	8770	0
306	20240223	160700	102546810	8770	8770	8770	8770	0
307	20240223	160600	102546810	8770	8770	8770	8770	0
308	20240223	160500	102546810	8770	8770	8770	8770	0
309	20240223	160400	102546810	8770	8770	8770	8770	0
310	20240223	160300	102546810	8770	8770	8770	8770	0
311	20240223	160200	102546810	8770	8770	8770	8770	0
312	20240223	160100	102546810	8770	8770	8770	8770	0
313	20240223	160000	102546810	8770	8770	8770	8770	0
314	20240223	155900	102546810	8770	8770	8770	8770	0
315	20240223	155800	102546810	8770	8770	8770	8770	0
316	20240223	155700	102546810	8770	8770	8770	8770	0
317	20240223	155600	102546810	8770	8770	8770	8770	0
318	20240223	155500	102546810	8770	8770	8770	8770	0
319	20240223	155400	102546810	8770	8770	8770	8770	0
320	20240223	155300	102546810	8770	8770	8770	8770	0
321	20240223	155200	102546810	8770	8770	8770	8770	0
322	20240223	155100	102546810	8770	8770	8770	8770	0
323	20240223	155000	102546810	8770	8770	8770	8770	0
324	20240223	154900	102546810	8770	8770	8770	8770	0
325	20240223	154800	102546810	8770	8770	8770	8770	0
326	20240223	154700	102546810	8770	8770	8770	8770	0
327	20240223	154600	102546810	8770	8770	8770	8770	0
328	20240223	154500	102546810	8770	8770	8770	8770	0
329	20240223	154400	102546810	8770	8770	8770	8770	0
330	20240223	154300	102546810	8770	8770	8770	8770	0
331	20240223	154200	102546810	8770	8770	8770	8770	0
332	20240223	154100	102546810	8770	8770	8770	8770	513
333	20240223	154000	102546810	8770	8770	8770	8770	0
334	20240223	153900	102546810	8770	8770	8770	8770	0
335	20240223	153800	102546810	8770	8770	8770	8770	0
336	20240223	153700	102546810	8770	8770	8770	8770	0
337	20240223	153600	102546810	8770	8770	8770	8770	0
338	20240223	153500	102546810	8770	8770	8770	8770	0
339	20240223	153400	102546810	8770	8770	8770	8770	0
340	20240223	153300	102546810	8770	8770	8770	8770	0
341	20240223	153200	102546810	8770	8770	8770	8770	0
342	20240223	153100	102546810	8770	8770	8770	8770	0
343	20240223	153000	102546810	8770	8770	8770	8770	513
344	20240223	152900	98047800	8840	8840	8840	8840	0
345	20240223	152800	98047800	8840	8840	8840	8840	0
346	20240223	152700	98047800	8840	8840	8840	8840	0
347	20240223	152600	98047800	8840	8840	8840	8840	0
348	20240223	152500	98047800	8840	8840	8840	8840	0
349	20240223	152400	98047800	8840	8840	8840	8840	0
350	20240223	152300	98047800	8840	8840	8840	8840	0
351	20240223	152200	98047800	8840	8840	8840	8840	0
352	20240223	152100	98047800	8840	8840	8840	8840	0
353	20240223	152000	98047800	8840	8840	8840	8840	0
354	20240223	151900	98047800	8840	8820	8840	8770	148
355	20240223	151800	96748210	8770	8770	8770	8770	0
356	20240223	151700	96748210	8770	8770	8770	8770	0
357	20240223	151600	96748210	8770	8770	8770	8770	163
358	20240223	151500	95318700	8770	8830	8830	8770	16
359	20240223	151400	95178200	8830	8830	8830	8830	0
360	20240223	151300	95178200	8830	8830	8830	8830	1
361	20240223	151200	95169370	8780	8790	8790	8780	113
362	20240223	151100	94176530	8780	8780	8780	8780	0
363	20240223	151000	94176530	8780	8780	8780	8780	0
364	20240223	150900	94176530	8780	8780	8790	8780	98
365	20240223	150800	93315400	8780	8780	8780	8780	0
366	20240223	150700	93315400	8780	8780	8780	8780	0
367	20240223	150600	93315400	8780	8780	8780	8780	38
368	20240223	150500	92981760	8780	8790	8790	8780	113
369	20240223	150400	91988860	8830	8830	8830	8830	0
370	20240223	150300	91988860	8830	8830	8830	8830	0
371	20240223	150200	91988860	8830	8830	8830	8830	0
372	20240223	150100	91988860	8830	8810	8830	8810	2
373	20240223	150000	91971220	8790	8800	8800	8790	110
374	20240223	145900	91004010	8800	8800	8800	8800	5
375	20240223	145800	90960010	8810	8810	8810	8810	20
376	20240223	145700	90783810	8800	8800	8800	8800	0
377	20240223	145600	90783810	8800	8800	8800	8800	0
378	20240223	145500	90783810	8800	8800	8800	8800	55
379	20240223	145400	90299810	8800	8810	8810	8800	7
380	20240223	145300	90238150	8800	8800	8800	8800	0
381	20240223	145200	90238150	8800	8800	8800	8800	36
382	20240223	145100	89921350	8800	8800	8800	8800	0
383	20240223	145000	89921350	8800	8800	8800	8800	0
384	20240223	144900	89921350	8800	8800	8800	8800	0
385	20240223	144800	89921350	8800	8810	8810	8800	5
386	20240223	144700	89877340	8800	8800	8800	8800	0
387	20240223	144600	89877340	8800	8800	8800	8800	0
388	20240223	144500	89877340	8800	8800	8800	8800	200
389	20240223	144400	88117340	8810	8810	8810	8810	1
390	20240223	144300	88108530	8800	8800	8810	8800	301
391	20240223	144200	85459720	8800	8800	8800	8800	3
392	20240223	144100	85433320	8800	8800	8800	8800	0
393	20240223	144000	85433320	8800	8800	8800	8800	0
394	20240223	143900	85433320	8800	8800	8800	8800	13
395	20240223	143800	85318920	8810	8810	8810	8810	0
396	20240223	143700	85318920	8810	8810	8810	8810	0
397	20240223	143600	85318920	8810	8810	8810	8810	0
398	20240223	143500	85318920	8810	8810	8810	8810	1
399	20240223	143400	85310110	8810	8810	8810	8810	0
400	20240223	143300	85310110	8810	8810	8810	8810	0
401	20240223	143200	85310110	8810	8810	8810	8810	0
402	20240223	143100	85310110	8810	8810	8810	8810	0
403	20240223	143000	85310110	8810	8810	8810	8810	1
404	20240223	142900	85301300	8780	8780	8780	8780	0
405	20240223	142800	85301300	8780	8780	8780	8780	3
406	20240223	142700	85274960	8780	8780	8780	8780	246
407	20240223	142600	83115080	8780	8780	8780	8780	0
408	20240223	142500	83115080	8780	8790	8790	8780	200
409	20240223	142400	81358850	8800	8800	8800	8800	0
410	20240223	142300	81358850	8800	8800	8800	8800	821
411	20240223	142200	74134050	8800	8810	8810	8800	100
412	20240223	142100	73253220	8860	8860	8860	8860	0
413	20240223	142000	73253220	8860	8850	8860	8850	100
414	20240223	141900	72367780	8860	8860	8860	8860	0
415	20240223	141800	72367780	8860	8860	8860	8860	0
416	20240223	141700	72367780	8860	8860	8860	8860	0
417	20240223	141600	72367780	8860	8860	8860	8860	0
418	20240223	141500	72367780	8860	8860	8860	8860	0
419	20240223	141400	72367780	8860	8860	8860	8860	3
420	20240223	141300	72341200	8800	8800	8800	8800	0
421	20240223	141200	72341200	8800	8800	8800	8800	0
422	20240223	141100	72341200	8800	8800	8800	8800	659
423	20240223	141000	66542000	8800	8800	8800	8800	0
424	20240223	140900	66542000	8800	8800	8800	8800	0
425	20240223	140800	66542000	8800	8800	8800	8800	0
426	20240223	140700	66542000	8800	8800	8800	8800	356
427	20240223	140600	63409200	8800	8800	8800	8800	0
428	20240223	140500	63409200	8800	8800	8800	8800	0
429	20240223	140400	63409200	8800	8810	8810	8800	80
430	20240223	140300	62705100	8850	8850	8850	8850	0
431	20240223	140200	62705100	8850	8850	8850	8850	0
432	20240223	140100	62705100	8850	8850	8850	8850	0
433	20240223	140000	62705100	8850	8850	8850	8850	0
434	20240223	135900	62705100	8850	8850	8850	8850	0
435	20240223	135800	62705100	8850	8850	8850	8850	0
436	20240223	135700	62705100	8850	8850	8850	8850	0
437	20240223	135600	62705100	8850	8850	8850	8850	0
438	20240223	135500	62705100	8850	8850	8850	8850	0
439	20240223	135400	62705100	8850	8850	8850	8850	0
440	20240223	135300	62705100	8850	8850	8850	8850	1
441	20240223	135200	62696250	8800	8800	8800	8800	0
442	20240223	135100	62696250	8800	8800	8800	8800	0
443	20240223	135000	62696250	8800	8800	8800	8800	0
444	20240223	134900	62696250	8800	8800	8800	8800	0
445	20240223	134800	62696250	8800	8800	8800	8800	0
446	20240223	134700	62696250	8800	8800	8800	8800	0
447	20240223	134600	62696250	8800	8800	8800	8800	0
448	20240223	134500	62696250	8800	8800	8800	8800	0
449	20240223	134400	62696250	8800	8800	8800	8800	0
450	20240223	134300	62696250	8800	8810	8810	8800	59
451	20240223	134200	62177010	8850	8850	8850	8850	0
452	20240223	134100	62177010	8850	8850	8850	8850	1
453	20240223	134000	62168160	8810	8810	8810	8810	0
454	20240223	133900	62168160	8810	8810	8810	8810	0
455	20240223	133800	62168160	8810	8810	8810	8810	0
456	20240223	133700	62168160	8810	8810	8810	8810	0
457	20240223	133600	62168160	8810	8810	8810	8810	3
458	20240223	133500	62141730	8800	8790	8800	8790	939
459	20240223	133400	53879560	8800	8800	8800	8800	83
460	20240223	133300	53149160	8800	8800	8800	8800	0
461	20240223	133200	53149160	8800	8800	8800	8800	0
462	20240223	133100	53149160	8800	8800	8800	8800	0
463	20240223	133000	53149160	8800	8800	8800	8800	0
464	20240223	132900	53149160	8800	8800	8800	8800	0
465	20240223	132800	53149160	8800	8800	8800	8800	82
466	20240223	132700	52427560	8800	8800	8800	8800	0
467	20240223	132600	52427560	8800	8800	8800	8800	0
468	20240223	132500	52427560	8800	8800	8800	8800	20
469	20240223	132400	52251560	8800	8810	8810	8800	85
470	20240223	132300	51502840	8820	8820	8820	8820	0
471	20240223	132200	51502840	8820	8820	8820	8820	0
472	20240223	132100	51502840	8820	8820	8820	8820	0
473	20240223	132000	51502840	8820	8820	8820	8820	0
474	20240223	131900	51502840	8820	8820	8820	8820	97
475	20240223	131800	50647300	8830	8830	8830	8830	0
476	20240223	131700	50647300	8830	8830	8830	8830	0
477	20240223	131600	50647300	8830	8830	8830	8830	54
478	20240223	131500	50170480	8820	8820	8820	8820	0
479	20240223	131400	50170480	8820	8820	8820	8820	0
480	20240223	131300	50170480	8820	8820	8820	8820	1
481	20240223	131200	50161660	8830	8830	8830	8830	0
482	20240223	131100	50161660	8830	8830	8830	8830	10
483	20240223	131000	50073360	8830	8830	8830	8830	0
484	20240223	130900	50073360	8830	8830	8830	8830	0
485	20240223	130800	50073360	8830	8830	8830	8830	0
486	20240223	130700	50073360	8830	8830	8830	8830	0
487	20240223	130600	50073360	8830	8830	8830	8830	0
488	20240223	130500	50073360	8830	8830	8830	8830	0
489	20240223	130400	50073360	8830	8830	8830	8830	0
490	20240223	130300	50073360	8830	8830	8830	8830	0
491	20240223	130200	50073360	8830	8830	8830	8830	0
492	20240223	130100	50073360	8830	8830	8830	8830	0
493	20240223	130000	50073360	8830	8830	8830	8830	0
494	20240223	125900	50073360	8830	8830	8830	8830	0
495	20240223	125800	50073360	8830	8830	8830	8830	145
496	20240223	125700	48793010	8870	8870	8870	8870	1
497	20240223	125600	48784140	8870	8870	8870	8870	0
498	20240223	125500	48784140	8870	8870	8870	8870	0
499	20240223	125400	48784140	8870	8870	8870	8870	0
500	20240223	125300	48784140	8870	8870	8870	8870	0
501	20240223	125200	48784140	8870	8870	8870	8870	0
502	20240223	125100	48784140	8870	8870	8870	8870	0
503	20240223	125000	48784140	8870	8870	8870	8870	0
504	20240223	124900	48784140	8870	8870	8870	8870	0
505	20240223	124800	48784140	8870	8870	8870	8870	0
506	20240223	124700	48784140	8870	8870	8870	8870	0
507	20240223	124600	48784140	8870	8870	8870	8870	1
508	20240223	124500	48775270	8810	8810	8810	8810	0
509	20240223	124400	48775270	8810	8810	8810	8810	0
510	20240223	124300	48775270	8810	8810	8810	8810	50
511	20240223	124200	48334770	8810	8810	8810	8810	50
512	20240223	124100	47894270	8870	8870	8870	8870	0
513	20240223	124000	47894270	8870	8870	8870	8870	0
514	20240223	123900	47894270	8870	8820	8870	8820	131
515	20240223	123800	46738800	8820	8820	8820	8820	0
516	20240223	123700	46738800	8820	8820	8820	8820	0
517	20240223	123600	46738800	8820	8820	8820	8820	0
518	20240223	123500	46738800	8820	8820	8820	8820	0
519	20240223	123400	46738800	8820	8820	8820	8820	0
520	20240223	123300	46738800	8820	8820	8820	8820	0
521	20240223	123200	46738800	8820	8820	8820	8820	30
522	20240223	123100	46474200	8860	8860	8860	8860	0
523	20240223	123000	46474200	8860	8860	8860	8860	0
524	20240223	122900	46474200	8860	8860	8860	8860	0
525	20240223	122800	46474200	8860	8860	8860	8860	0
526	20240223	122700	46474200	8860	8860	8860	8860	0
527	20240223	122600	46474200	8860	8860	8860	8860	0
528	20240223	122500	46474200	8860	8860	8860	8860	8
529	20240223	122400	46403320	8860	8860	8860	8860	0
530	20240223	122300	46403320	8860	8860	8860	8860	0
531	20240223	122200	46403320	8860	8860	8860	8860	1
532	20240223	122100	46394460	8860	8860	8860	8860	0
533	20240223	122000	46394460	8860	8860	8860	8860	0
534	20240223	121900	46394460	8860	8860	8860	8860	0
535	20240223	121800	46394460	8860	8860	8860	8860	0
536	20240223	121700	46394460	8860	8860	8860	8860	0
537	20240223	121600	46394460	8860	8860	8860	8860	0
538	20240223	121500	46394460	8860	8860	8860	8860	0
539	20240223	121400	46394460	8860	8860	8860	8860	0
540	20240223	121300	46394460	8860	8860	8860	8860	0
541	20240223	121200	46394460	8860	8860	8860	8860	0
542	20240223	121100	46394460	8860	8860	8860	8860	0
543	20240223	121000	46394460	8860	8860	8860	8860	2
544	20240223	120900	46376740	8860	8860	8860	8860	2
545	20240223	120800	46359020	8860	8870	8870	8860	3
546	20240223	120700	46332430	8860	8830	8860	8830	18
547	20240223	120600	46173460	8830	8860	8860	8830	389
548	20240223	120500	42735010	8860	8860	8860	8860	0
549	20240223	120400	42735010	8860	8860	8860	8860	0
550	20240223	120300	42735010	8860	8860	8860	8860	0
551	20240223	120200	42735010	8860	8860	8860	8860	0
552	20240223	120100	42735010	8860	8860	8860	8860	0
553	20240223	120000	42735010	8860	8860	8860	8860	55
554	20240223	115900	42247710	8860	8860	8860	8860	0
555	20240223	115800	42247710	8860	8860	8860	8860	0
556	20240223	115700	42247710	8860	8860	8860	8860	0
557	20240223	115600	42247710	8860	8860	8860	8860	0
558	20240223	115500	42247710	8860	8860	8860	8860	0
559	20240223	115400	42247710	8860	8860	8860	8860	0
560	20240223	115300	42247710	8860	8860	8860	8860	0
561	20240223	115200	42247710	8860	8860	8860	8860	0
562	20240223	115100	42247710	8860	8860	8860	8860	0
563	20240223	115000	42247710	8860	8860	8860	8860	40
564	20240223	114900	41893310	8860	8860	8860	8860	0
565	20240223	114800	41893310	8860	8860	8860	8860	0
566	20240223	114700	41893310	8860	8860	8860	8860	0
567	20240223	114600	41893310	8860	8860	8860	8860	0
568	20240223	114500	41893310	8860	8860	8860	8860	0
569	20240223	114400	41893310	8860	8860	8860	8860	0
570	20240223	114300	41893310	8860	8860	8860	8860	0
571	20240223	114200	41893310	8860	8860	8860	8860	0
572	20240223	114100	41893310	8860	8860	8860	8860	0
573	20240223	114000	41893310	8860	8860	8860	8860	0
574	20240223	113900	41893310	8860	8860	8860	8860	0
575	20240223	113800	41893310	8860	8860	8860	8860	0
576	20240223	113700	41893310	8860	8860	8860	8860	0
577	20240223	113600	41893310	8860	8860	8860	8860	0
578	20240223	113500	41893310	8860	8860	8860	8860	0
579	20240223	113400	41893310	8860	8860	8860	8860	0
580	20240223	113300	41893310	8860	8860	8860	8860	0
581	20240223	113200	41893310	8860	8860	8860	8860	0
582	20240223	113100	41893310	8860	8860	8860	8860	0
583	20240223	113000	41893310	8860	8860	8860	8860	0
584	20240223	112900	41893310	8860	8880	8880	8860	101
585	20240223	112800	40997620	8890	8890	8890	8890	0
586	20240223	112700	40997620	8890	8890	8890	8890	0
587	20240223	112600	40997620	8890	8890	8890	8890	0
588	20240223	112500	40997620	8890	8890	8890	8890	37
589	20240223	112400	40668690	8890	8890	8890	8890	0
590	20240223	112300	40668690	8890	8890	8890	8890	0
591	20240223	112200	40668690	8890	8890	8890	8890	0
592	20240223	112100	40668690	8890	8890	8890	8890	5
593	20240223	112000	40624240	8890	8890	8890	8890	10
594	20240223	111900	40535340	8880	8880	8880	8880	0
595	20240223	111800	40535340	8880	8880	8880	8880	0
596	20240223	111700	40535340	8880	8880	8880	8880	0
597	20240223	111600	40535340	8880	8880	8880	8880	0
598	20240223	111500	40535340	8880	8880	8880	8880	5
599	20240223	111400	40490940	8890	8890	8890	8890	4
600	20240223	111300	40455380	8890	8890	8890	8890	0
601	20240223	111200	40455380	8890	8890	8890	8890	0
602	20240223	111100	40455380	8890	8890	8890	8890	0
603	20240223	111000	40455380	8890	8890	8890	8890	0
604	20240223	110900	40455380	8890	8890	8890	8890	1
605	20240223	110800	40446490	8890	8890	8890	8890	0
606	20240223	110700	40446490	8890	8890	8890	8890	0
607	20240223	110600	40446490	8890	8890	8890	8890	0
608	20240223	110500	40446490	8890	8890	8890	8890	0
609	20240223	110400	40446490	8890	8890	8890	8890	0
610	20240223	110300	40446490	8890	8890	8890	8890	0
611	20240223	110200	40446490	8890	8890	8890	8890	1
612	20240223	110100	40437600	8890	8890	8890	8890	0
613	20240223	110000	40437600	8890	8890	8890	8890	8
614	20240223	105900	40366480	8890	8890	8890	8890	1
615	20240223	105800	40357590	8880	8880	8880	8880	1
616	20240223	105700	40348710	8880	8880	8880	8880	0
617	20240223	105600	40348710	8880	8880	8880	8880	0
618	20240223	105500	40348710	8880	8880	8880	8880	0
619	20240223	105400	40348710	8880	8880	8880	8880	0
620	20240223	105300	40348710	8880	8880	8880	8880	1
621	20240223	105200	40339830	8880	8890	8890	8880	8
622	20240223	105100	40268780	8890	8890	8890	8890	0
623	20240223	105000	40268780	8890	8890	8890	8890	0
624	20240223	104900	40268780	8890	8890	8890	8890	1
625	20240223	104800	40259890	8890	8890	8890	8890	1
626	20240223	104700	40251000	8890	8890	8890	8890	0
627	20240223	104600	40251000	8890	8890	8890	8890	0
628	20240223	104500	40251000	8890	8890	8890	8890	0
629	20240223	104400	40251000	8890	8890	8890	8890	0
630	20240223	104300	40251000	8890	8890	8890	8890	0
631	20240223	104200	40251000	8890	8890	8890	8890	0
632	20240223	104100	40251000	8890	8880	8890	8880	11
633	20240223	104000	40153280	8890	8890	8890	8890	0
634	20240223	103900	40153280	8890	8890	8890	8890	0
635	20240223	103800	40153280	8890	8890	8890	8890	1
636	20240223	103700	40144390	8890	8890	8890	8890	0
637	20240223	103600	40144390	8890	8890	8890	8890	0
638	20240223	103500	40144390	8890	8890	8890	8890	1
639	20240223	103400	40135500	8890	8890	8890	8890	2
640	20240223	103300	40117720	8890	8890	8890	8890	1
641	20240223	103200	40108830	8880	8880	8880	8880	20
642	20240223	103100	39931230	8890	8890	8890	8890	1
643	20240223	103000	39922340	8900	8900	8900	8900	0
644	20240223	102900	39922340	8900	8900	8900	8900	0
645	20240223	102800	39922340	8900	8890	8900	8890	12
646	20240223	102700	39815550	8890	8890	8890	8890	128
647	20240223	102600	38677630	8900	8900	8900	8900	0
648	20240223	102500	38677630	8900	8900	8900	8900	2
649	20240223	102400	38659830	8900	8900	8900	8900	0
650	20240223	102300	38659830	8900	8900	8900	8900	0
651	20240223	102200	38659830	8900	8900	8900	8900	0
652	20240223	102100	38659830	8900	8900	8900	8900	5
653	20240223	102000	38615330	8900	8900	8900	8900	2
654	20240223	101900	38597530	8890	8890	8890	8890	0
655	20240223	101800	38597530	8890	8900	8900	8890	30
656	20240223	101700	38330820	8910	8900	8910	8900	2
657	20240223	101600	38313010	8900	8900	8900	8900	1
658	20240223	101500	38304110	8900	8900	8900	8900	1
659	20240223	101400	38295210	8900	8890	8900	8890	106
660	20240223	101300	37351860	8890	8890	8890	8890	0
661	20240223	101200	37351860	8890	8890	8890	8890	1
662	20240223	101100	37342970	8830	8830	8830	8830	0
663	20240223	101000	37342970	8830	8860	8860	8830	218
664	20240223	100900	35416320	8860	8860	8860	8860	0
665	20240223	100800	35416320	8860	8860	8860	8860	0
666	20240223	100700	35416320	8860	8860	8860	8860	0
667	20240223	100600	35416320	8860	8860	8860	8860	0
668	20240223	100500	35416320	8860	8860	8860	8860	0
669	20240223	100400	35416320	8860	8860	8860	8860	0
670	20240223	100300	35416320	8860	8860	8860	8860	0
671	20240223	100200	35416320	8860	8860	8860	8860	0
672	20240223	100100	35416320	8860	8860	8860	8860	0
673	20240223	100000	35416320	8860	8860	8860	8860	0
674	20240223	095900	35416320	8860	8860	8860	8860	0
675	20240223	095800	35416320	8860	8860	8860	8860	300
676	20240223	095700	32758320	8860	8860	8860	8860	0
677	20240223	095600	32758320	8860	8860	8860	8860	0
678	20240223	095500	32758320	8860	8900	8900	8860	258
679	20240223	095400	30470360	8910	8910	8910	8910	0
680	20240223	095300	30470360	8910	8910	8910	8910	0
681	20240223	095200	30470360	8910	8910	8910	8910	0
682	20240223	095100	30470360	8910	8910	8910	8910	0
683	20240223	095000	30470360	8910	8910	8910	8910	0
684	20240223	094900	30470360	8910	8910	8910	8910	0
685	20240223	094800	30470360	8910	8910	8910	8910	0
686	20240223	094700	30470360	8910	8910	8910	8910	5
687	20240223	094600	30425810	8910	8920	8950	8910	332
688	20240223	094500	27457260	8910	8860	8910	8860	139
689	20240223	094400	26223680	8860	8860	8860	8860	5
690	20240223	094300	26179380	8860	8860	8860	8860	0
691	20240223	094200	26179380	8860	8860	8860	8860	5
692	20240223	094100	26135080	8860	8840	8860	8840	24
693	20240223	094000	25922770	8850	8850	8850	8850	1
694	20240223	093900	25913920	8820	8840	8840	8820	32
695	20240223	093800	25631460	8820	8820	8820	8820	0
696	20240223	093700	25631460	8820	8820	8820	8820	2
697	20240223	093600	25613820	8820	8820	8820	8820	0
698	20240223	093500	25613820	8820	8820	8820	8820	1
699	20240223	093400	25605000	8820	8820	8820	8820	0
700	20240223	093300	25605000	8820	8820	8820	8820	4
701	20240223	093200	25569720	8820	8820	8820	8820	1
702	20240223	093100	25560900	8830	8830	8830	8830	0
703	20240223	093000	25560900	8830	8830	8830	8830	0
704	20240223	092900	25560900	8830	8830	8830	8830	312
705	20240223	092800	22805940	8830	8830	8830	8830	0
706	20240223	092700	22805940	8830	8830	8830	8830	101
707	20240223	092600	21914110	8830	8830	8830	8830	0
708	20240223	092500	21914110	8830	8830	8830	8830	0
709	20240223	092400	21914110	8830	8830	8830	8830	5
710	20240223	092300	21869960	8830	8830	8830	8830	0
711	20240223	092200	21869960	8830	8830	8830	8830	0
712	20240223	092100	21869960	8830	8830	8830	8830	11
713	20240223	092000	21772830	8830	8830	8830	8830	12
714	20240223	091900	21666870	8760	8750	8760	8750	755
715	20240223	091800	15053620	8750	8750	8750	8750	171
716	20240223	091700	13557370	8750	8750	8750	8750	95
717	20240223	091600	12726120	8750	8750	8750	8750	0
718	20240223	091500	12726120	8750	8750	8750	8750	0
719	20240223	091400	12726120	8750	8750	8750	8750	11
720	20240223	091300	12629870	8750	8750	8750	8750	0
721	20240223	091200	12629870	8750	8750	8750	8750	0
722	20240223	091100	12629870	8750	8750	8750	8750	94
723	20240223	091000	11807370	8750	8750	8750	8750	100
724	20240223	090900	10932370	8740	8750	8750	8740	195
725	20240223	090800	9226570	8750	8750	8750	8750	5
726	20240223	090700	9182820	8790	8790	8790	8790	5
727	20240223	090600	9138870	8810	8810	8810	8810	5
728	20240223	090500	9094820	8810	8810	8810	8810	0
729	20240223	090400	9094820	8810	8810	8810	8810	0
730	20240223	090300	9094820	8810	8810	8810	8810	0
731	20240223	090200	9094820	8810	8810	8810	8810	78
732	20240223	090100	8407640	8770	8770	8770	8770	0
733	20240223	090000	8407640	8770	8760	8770	8750	960