KissMeData/439250/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	211500	36392880	9850	9850	9850	9850	50
3	20240221	211400	36392880	9850	9850	9850	9850	0
4	20240221	211300	36392880	9850	9850	9850	9850	0
5	20240221	211200	36392880	9850	9850	9850	9850	0
6	20240221	211100	36392880	9850	9850	9850	9850	0
7	20240221	211000	36392880	9850	9850	9850	9850	0
8	20240221	210900	36392880	9850	9850	9850	9850	0
9	20240221	210800	36392880	9850	9850	9850	9850	0
10	20240221	210700	36392880	9850	9850	9850	9850	0
11	20240221	210600	36392880	9850	9850	9850	9850	0
12	20240221	210500	36392880	9850	9850	9850	9850	0
13	20240221	210400	36392880	9850	9850	9850	9850	0
14	20240221	210300	36392880	9850	9850	9850	9850	0
15	20240221	210200	36392880	9850	9850	9850	9850	0
16	20240221	210100	36392880	9850	9850	9850	9850	0
17	20240221	210000	36392880	9850	9850	9850	9850	0
18	20240221	205900	36392880	9850	9850	9850	9850	0
19	20240221	205800	36392880	9850	9850	9850	9850	0
20	20240221	205700	36392880	9850	9850	9850	9850	0
21	20240221	205600	36392880	9850	9850	9850	9850	0
22	20240221	205500	36392880	9850	9850	9850	9850	0
23	20240221	205400	36392880	9850	9850	9850	9850	0
24	20240221	205300	36392880	9850	9850	9850	9850	0
25	20240221	205200	36392880	9850	9850	9850	9850	0
26	20240221	205100	36392880	9850	9850	9850	9850	0
27	20240221	205000	36392880	9850	9850	9850	9850	0
28	20240221	204900	36392880	9850	9850	9850	9850	0
29	20240221	204800	36392880	9850	9850	9850	9850	0
30	20240221	204700	36392880	9850	9850	9850	9850	0
31	20240221	204600	36392880	9850	9850	9850	9850	0
32	20240221	204500	36392880	9850	9850	9850	9850	50
33	20240221	204400	36392880	9850	9850	9850	9850	0
34	20240221	204300	36392880	9850	9850	9850	9850	0
35	20240221	204200	36392880	9850	9850	9850	9850	0
36	20240221	204100	36392880	9850	9850	9850	9850	0
37	20240221	204000	36392880	9850	9850	9850	9850	0
38	20240221	203900	36392880	9850	9850	9850	9850	0
39	20240221	203800	36392880	9850	9850	9850	9850	0
40	20240221	203700	36392880	9850	9850	9850	9850	0
41	20240221	203600	36392880	9850	9850	9850	9850	0
42	20240221	203500	36392880	9850	9850	9850	9850	0
43	20240221	203400	36392880	9850	9850	9850	9850	0
44	20240221	203300	36392880	9850	9850	9850	9850	0
45	20240221	203200	36392880	9850	9850	9850	9850	0
46	20240221	203100	36392880	9850	9850	9850	9850	0
47	20240221	203000	36392880	9850	9850	9850	9850	0
48	20240221	202900	36392880	9850	9850	9850	9850	0
49	20240221	202800	36392880	9850	9850	9850	9850	0
50	20240221	202700	36392880	9850	9850	9850	9850	0
51	20240221	202600	36392880	9850	9850	9850	9850	0
52	20240221	202500	36392880	9850	9850	9850	9850	0
53	20240221	202400	36392880	9850	9850	9850	9850	0
54	20240221	202300	36392880	9850	9850	9850	9850	0
55	20240221	202200	36392880	9850	9850	9850	9850	0
56	20240221	202100	36392880	9850	9850	9850	9850	0
57	20240221	202000	36392880	9850	9850	9850	9850	0
58	20240221	201900	36392880	9850	9850	9850	9850	0
59	20240221	201800	36392880	9850	9850	9850	9850	0
60	20240221	201700	36392880	9850	9850	9850	9850	0
61	20240221	201600	36392880	9850	9850	9850	9850	0
62	20240221	201500	36392880	9850	9850	9850	9850	50
63	20240221	201400	36392880	9850	9850	9850	9850	0
64	20240221	201300	36392880	9850	9850	9850	9850	0
65	20240221	201200	36392880	9850	9850	9850	9850	0
66	20240221	201100	36392880	9850	9850	9850	9850	0
67	20240221	201000	36392880	9850	9850	9850	9850	0
68	20240221	200900	36392880	9850	9850	9850	9850	0
69	20240221	200800	36392880	9850	9850	9850	9850	0
70	20240221	200700	36392880	9850	9850	9850	9850	0
71	20240221	200600	36392880	9850	9850	9850	9850	0
72	20240221	200500	36392880	9850	9850	9850	9850	0
73	20240221	200400	36392880	9850	9850	9850	9850	0
74	20240221	200300	36392880	9850	9850	9850	9850	0
75	20240221	200200	36392880	9850	9850	9850	9850	0
76	20240221	200100	36392880	9850	9850	9850	9850	0
77	20240221	200000	36392880	9850	9850	9850	9850	0
78	20240221	195900	36392880	9850	9850	9850	9850	0
79	20240221	195800	36392880	9850	9850	9850	9850	0
80	20240221	195700	36392880	9850	9850	9850	9850	0
81	20240221	195600	36392880	9850	9850	9850	9850	0
82	20240221	195500	36392880	9850	9850	9850	9850	0
83	20240221	195400	36392880	9850	9850	9850	9850	0
84	20240221	195300	36392880	9850	9850	9850	9850	0
85	20240221	195200	36392880	9850	9850	9850	9850	0
86	20240221	195100	36392880	9850	9850	9850	9850	0
87	20240221	195000	36392880	9850	9850	9850	9850	0
88	20240221	194900	36392880	9850	9850	9850	9850	0
89	20240221	194800	36392880	9850	9850	9850	9850	0
90	20240221	194700	36392880	9850	9850	9850	9850	0
91	20240221	194600	36392880	9850	9850	9850	9850	0
92	20240221	194500	36392880	9850	9850	9850	9850	50
93	20240221	194400	36392880	9850	9850	9850	9850	0
94	20240221	194300	36392880	9850	9850	9850	9850	0
95	20240221	194200	36392880	9850	9850	9850	9850	0
96	20240221	194100	36392880	9850	9850	9850	9850	0
97	20240221	194000	36392880	9850	9850	9850	9850	0
98	20240221	193900	36392880	9850	9850	9850	9850	0
99	20240221	193800	36392880	9850	9850	9850	9850	0
100	20240221	193700	36392880	9850	9850	9850	9850	0
101	20240221	193600	36392880	9850	9850	9850	9850	0
102	20240221	193500	36392880	9850	9850	9850	9850	0
103	20240221	193400	36392880	9850	9850	9850	9850	0
104	20240221	193300	36392880	9850	9850	9850	9850	0
105	20240221	193200	36392880	9850	9850	9850	9850	0
106	20240221	193100	36392880	9850	9850	9850	9850	0
107	20240221	193000	36392880	9850	9850	9850	9850	0
108	20240221	192900	36392880	9850	9850	9850	9850	0
109	20240221	192800	36392880	9850	9850	9850	9850	0
110	20240221	192700	36392880	9850	9850	9850	9850	0
111	20240221	192600	36392880	9850	9850	9850	9850	0
112	20240221	192500	36392880	9850	9850	9850	9850	0
113	20240221	192400	36392880	9850	9850	9850	9850	0
114	20240221	192300	36392880	9850	9850	9850	9850	0
115	20240221	192200	36392880	9850	9850	9850	9850	0
116	20240221	192100	36392880	9850	9850	9850	9850	0
117	20240221	192000	36392880	9850	9850	9850	9850	0
118	20240221	191900	36392880	9850	9850	9850	9850	0
119	20240221	191800	36392880	9850	9850	9850	9850	0
120	20240221	191700	36392880	9850	9850	9850	9850	0
121	20240221	191600	36392880	9850	9850	9850	9850	0
122	20240221	191500	36392880	9850	9850	9850	9850	50
123	20240221	191400	36392880	9850	9850	9850	9850	0
124	20240221	191300	36392880	9850	9850	9850	9850	0
125	20240221	191200	36392880	9850	9850	9850	9850	0
126	20240221	191100	36392880	9850	9850	9850	9850	0
127	20240221	191000	36392880	9850	9850	9850	9850	0
128	20240221	190900	36392880	9850	9850	9850	9850	0
129	20240221	190800	36392880	9850	9850	9850	9850	0
130	20240221	190700	36392880	9850	9850	9850	9850	0
131	20240221	190600	36392880	9850	9850	9850	9850	0
132	20240221	190500	36392880	9850	9850	9850	9850	0
133	20240221	190400	36392880	9850	9850	9850	9850	0
134	20240221	190300	36392880	9850	9850	9850	9850	0
135	20240221	190200	36392880	9850	9850	9850	9850	0
136	20240221	190100	36392880	9850	9850	9850	9850	0
137	20240221	190000	36392880	9850	9850	9850	9850	0
138	20240221	185900	36392880	9850	9850	9850	9850	0
139	20240221	185800	36392880	9850	9850	9850	9850	0
140	20240221	185700	36392880	9850	9850	9850	9850	0
141	20240221	185600	36392880	9850	9850	9850	9850	0
142	20240221	185500	36392880	9850	9850	9850	9850	0
143	20240221	185400	36392880	9850	9850	9850	9850	0
144	20240221	185300	36392880	9850	9850	9850	9850	0
145	20240221	185200	36392880	9850	9850	9850	9850	0
146	20240221	185100	36392880	9850	9850	9850	9850	0
147	20240221	185000	36392880	9850	9850	9850	9850	0
148	20240221	184900	36392880	9850	9850	9850	9850	0
149	20240221	184800	36392880	9850	9850	9850	9850	0
150	20240221	184700	36392880	9850	9850	9850	9850	0
151	20240221	184600	36392880	9850	9850	9850	9850	0
152	20240221	184500	36392880	9850	9850	9850	9850	50
153	20240221	184400	36392880	9850	9850	9850	9850	0
154	20240221	184300	36392880	9850	9850	9850	9850	0
155	20240221	184200	36392880	9850	9850	9850	9850	0
156	20240221	184100	36392880	9850	9850	9850	9850	0
157	20240221	184000	36392880	9850	9850	9850	9850	0
158	20240221	183900	36392880	9850	9850	9850	9850	0
159	20240221	183800	36392880	9850	9850	9850	9850	0
160	20240221	183700	36392880	9850	9850	9850	9850	0
161	20240221	183600	36392880	9850	9850	9850	9850	0
162	20240221	183500	36392880	9850	9850	9850	9850	0
163	20240221	183400	36392880	9850	9850	9850	9850	0
164	20240221	183300	36392880	9850	9850	9850	9850	0
165	20240221	183200	36392880	9850	9850	9850	9850	0
166	20240221	183100	36392880	9850	9850	9850	9850	0
167	20240221	183000	36392880	9850	9850	9850	9850	0
168	20240221	182900	36392880	9850	9850	9850	9850	0
169	20240221	182800	36392880	9850	9850	9850	9850	0
170	20240221	182700	36392880	9850	9850	9850	9850	0
171	20240221	182600	36392880	9850	9850	9850	9850	0
172	20240221	182500	36392880	9850	9850	9850	9850	0
173	20240221	182400	36392880	9850	9850	9850	9850	0
174	20240221	182300	36392880	9850	9850	9850	9850	0
175	20240221	182200	36392880	9850	9850	9850	9850	0
176	20240221	182100	36392880	9850	9850	9850	9850	0
177	20240221	182000	36392880	9850	9850	9850	9850	0
178	20240221	181900	36392880	9850	9850	9850	9850	0
179	20240221	181800	36392880	9850	9850	9850	9850	0
180	20240221	181700	36392880	9850	9850	9850	9850	0
181	20240221	181600	36392880	9850	9850	9850	9850	0
182	20240221	181500	36392880	9850	9850	9850	9850	50
183	20240221	181400	36392880	9850	9850	9850	9850	0
184	20240221	181300	36392880	9850	9850	9850	9850	0
185	20240221	181200	36392880	9850	9850	9850	9850	0
186	20240221	181100	36392880	9850	9850	9850	9850	0
187	20240221	181000	36392880	9850	9850	9850	9850	0
188	20240221	180900	36392880	9850	9850	9850	9850	0
189	20240221	180800	36392880	9850	9850	9850	9850	0
190	20240221	180700	36392880	9850	9850	9850	9850	0
191	20240221	180600	36392880	9850	9850	9850	9850	0
192	20240221	180500	36392880	9850	9850	9850	9850	0
193	20240221	180400	36392880	9850	9850	9850	9850	0
194	20240221	180300	36392880	9850	9850	9850	9850	0
195	20240221	180200	36392880	9850	9850	9850	9850	0
196	20240221	180100	36392880	9850	9850	9850	9850	0
197	20240221	180000	36392880	9850	9850	9850	9850	0
198	20240221	175900	36392880	9850	9850	9850	9850	0
199	20240221	175800	36392880	9850	9850	9850	9850	0
200	20240221	175700	36392880	9850	9850	9850	9850	0
201	20240221	175600	36392880	9850	9850	9850	9850	0
202	20240221	175500	36392880	9850	9850	9850	9850	0
203	20240221	175400	36392880	9850	9850	9850	9850	0
204	20240221	175300	36392880	9850	9850	9850	9850	0
205	20240221	175200	36392880	9850	9850	9850	9850	0
206	20240221	175100	36392880	9850	9850	9850	9850	0
207	20240221	175000	36392880	9850	9850	9850	9850	0
208	20240221	174900	36392880	9850	9850	9850	9850	0
209	20240221	174800	36392880	9850	9850	9850	9850	0
210	20240221	174700	36392880	9850	9850	9850	9850	0
211	20240221	174600	36392880	9850	9850	9850	9850	0
212	20240221	174500	36392880	9850	9850	9850	9850	50
213	20240221	174400	36392880	9850	9850	9850	9850	0
214	20240221	174300	36392880	9850	9850	9850	9850	0
215	20240221	174200	36392880	9850	9850	9850	9850	0
216	20240221	174100	36392880	9850	9850	9850	9850	0
217	20240221	174000	36392880	9850	9850	9850	9850	0
218	20240221	173900	36392880	9850	9850	9850	9850	0
219	20240221	173800	36392880	9850	9850	9850	9850	0
220	20240221	173700	36392880	9850	9850	9850	9850	0
221	20240221	173600	36392880	9850	9850	9850	9850	0
222	20240221	173500	36392880	9850	9850	9850	9850	0
223	20240221	173400	36392880	9850	9850	9850	9850	0
224	20240221	173300	36392880	9850	9850	9850	9850	0
225	20240221	173200	36392880	9850	9850	9850	9850	0
226	20240221	173100	36392880	9850	9850	9850	9850	0
227	20240221	173000	36392880	9850	9850	9850	9850	0
228	20240221	172900	36392880	9850	9850	9850	9850	0
229	20240221	172800	36392880	9850	9850	9850	9850	0
230	20240221	172700	36392880	9850	9850	9850	9850	0
231	20240221	172600	36392880	9850	9850	9850	9850	0
232	20240221	172500	36392880	9850	9850	9850	9850	0
233	20240221	172400	36392880	9850	9850	9850	9850	0
234	20240221	172300	36392880	9850	9850	9850	9850	0
235	20240221	172200	36392880	9850	9850	9850	9850	0
236	20240221	172100	36392880	9850	9850	9850	9850	0
237	20240221	172000	36392880	9850	9850	9850	9850	0
238	20240221	171900	36392880	9850	9850	9850	9850	0
239	20240221	171800	36392880	9850	9850	9850	9850	0
240	20240221	171700	36392880	9850	9850	9850	9850	0
241	20240221	171600	36392880	9850	9850	9850	9850	0
242	20240221	171500	36392880	9850	9850	9850	9850	50
243	20240221	171400	36392880	9850	9850	9850	9850	0
244	20240221	171300	36392880	9850	9850	9850	9850	0
245	20240221	171200	36392880	9850	9850	9850	9850	0
246	20240221	171100	36392880	9850	9850	9850	9850	0
247	20240221	171000	36392880	9850	9850	9850	9850	0
248	20240221	170900	36392880	9850	9850	9850	9850	0
249	20240221	170800	36392880	9850	9850	9850	9850	0
250	20240221	170700	36392880	9850	9850	9850	9850	0
251	20240221	170600	36392880	9850	9850	9850	9850	0
252	20240221	170500	36392880	9850	9850	9850	9850	0
253	20240221	170400	36392880	9850	9850	9850	9850	0
254	20240221	170300	36392880	9850	9850	9850	9850	0
255	20240221	170200	36392880	9850	9850	9850	9850	0
256	20240221	170100	36392880	9850	9850	9850	9850	0
257	20240221	170000	36392880	9850	9850	9850	9850	0
258	20240221	165900	36392880	9850	9850	9850	9850	0
259	20240221	165800	36392880	9850	9850	9850	9850	0
260	20240221	165700	36392880	9850	9850	9850	9850	0
261	20240221	165600	36392880	9850	9850	9850	9850	0
262	20240221	165500	36392880	9850	9850	9850	9850	0
263	20240221	165400	36392880	9850	9850	9850	9850	0
264	20240221	165300	36392880	9850	9850	9850	9850	0
265	20240221	165200	36392880	9850	9850	9850	9850	0
266	20240221	165100	36392880	9850	9850	9850	9850	0
267	20240221	165000	36392880	9850	9850	9850	9850	0
268	20240221	164900	36392880	9850	9850	9850	9850	0
269	20240221	164800	36392880	9850	9850	9850	9850	0
270	20240221	164700	36392880	9850	9850	9850	9850	0
271	20240221	164600	36392880	9850	9850	9850	9850	0
272	20240221	164500	36392880	9850	9850	9850	9850	50
273	20240221	164400	36392880	9850	9850	9850	9850	0
274	20240221	164300	36392880	9850	9850	9850	9850	0
275	20240221	164200	36392880	9850	9850	9850	9850	0
276	20240221	164100	36392880	9850	9850	9850	9850	0
277	20240221	164000	36392880	9850	9850	9850	9850	0
278	20240221	163900	36392880	9850	9850	9850	9850	0
279	20240221	163800	36392880	9850	9850	9850	9850	0
280	20240221	163700	36392880	9850	9850	9850	9850	0
281	20240221	163600	36392880	9850	9850	9850	9850	0
282	20240221	163500	36392880	9850	9850	9850	9850	0
283	20240221	163400	36392880	9850	9850	9850	9850	0
284	20240221	163300	36392880	9850	9850	9850	9850	0
285	20240221	163200	36392880	9850	9850	9850	9850	0
286	20240221	163100	36392880	9850	9850	9850	9850	0
287	20240221	163000	36392880	9850	9850	9850	9850	0
288	20240221	162900	36392880	9850	9850	9850	9850	0
289	20240221	162800	36392880	9850	9850	9850	9850	0
290	20240221	162700	36392880	9850	9850	9850	9850	0
291	20240221	162600	36392880	9850	9850	9850	9850	0
292	20240221	162500	36392880	9850	9850	9850	9850	0
293	20240221	162400	36392880	9850	9850	9850	9850	0
294	20240221	162300	36392880	9850	9850	9850	9850	0
295	20240221	162200	36392880	9850	9850	9850	9850	0
296	20240221	162100	36392880	9850	9850	9850	9850	0
297	20240221	162000	36392880	9850	9850	9850	9850	0
298	20240221	161900	36392880	9850	9850	9850	9850	0
299	20240221	161800	36392880	9850	9850	9850	9850	0
300	20240221	161700	36392880	9850	9850	9850	9850	0
301	20240221	161600	36392880	9850	9850	9850	9850	0
302	20240221	161500	36392880	9850	9850	9850	9850	50
303	20240221	161400	36392880	9850	9850	9850	9850	0
304	20240221	161300	36392880	9850	9850	9850	9850	0
305	20240221	161200	36392880	9850	9850	9850	9850	0
306	20240221	161100	36392880	9850	9850	9850	9850	0
307	20240221	161000	36392880	9850	9850	9850	9850	0
308	20240221	160900	36392880	9850	9850	9850	9850	0
309	20240221	160800	36392880	9850	9850	9850	9850	0
310	20240221	160700	36392880	9850	9850	9850	9850	0
311	20240221	160600	36392880	9850	9850	9850	9850	0
312	20240221	160500	36392880	9850	9850	9850	9850	0
313	20240221	160400	36392880	9850	9850	9850	9850	0
314	20240221	160300	36392880	9850	9850	9850	9850	0
315	20240221	160200	36392880	9850	9850	9850	9850	0
316	20240221	160100	36392880	9850	9850	9850	9850	0
317	20240221	160000	36392880	9850	9850	9850	9850	0
318	20240221	155900	36392880	9850	9850	9850	9850	0
319	20240221	155800	36392880	9850	9850	9850	9850	0
320	20240221	155700	36392880	9850	9850	9850	9850	0
321	20240221	155600	36392880	9850	9850	9850	9850	0
322	20240221	155500	36392880	9850	9850	9850	9850	0
323	20240221	155400	36392880	9850	9850	9850	9850	0
324	20240221	155300	36392880	9850	9850	9850	9850	0
325	20240221	155200	36392880	9850	9850	9850	9850	0
326	20240221	155100	36392880	9850	9850	9850	9850	0
327	20240221	155000	36392880	9850	9850	9850	9850	0
328	20240221	154900	36392880	9850	9850	9850	9850	0
329	20240221	154800	36392880	9850	9850	9850	9850	0
330	20240221	154700	36392880	9850	9850	9850	9850	0
331	20240221	154600	36392880	9850	9850	9850	9850	0
332	20240221	154500	36392880	9850	9850	9850	9850	50
333	20240221	154400	36392880	9850	9850	9850	9850	0
334	20240221	154300	36392880	9850	9850	9850	9850	0
335	20240221	154200	36392880	9850	9850	9850	9850	0
336	20240221	154100	36392880	9850	9850	9850	9850	0
337	20240221	154000	36392880	9850	9850	9850	9850	0
338	20240221	153900	36392880	9850	9850	9850	9850	0
339	20240221	153800	36392880	9850	9850	9850	9850	0
340	20240221	153700	36392880	9850	9850	9850	9850	0
341	20240221	153600	36392880	9850	9850	9850	9850	0
342	20240221	153500	36392880	9850	9850	9850	9850	0
343	20240221	153400	36392880	9850	9850	9850	9850	0
344	20240221	153300	36392880	9850	9850	9850	9850	0
345	20240221	153200	36392880	9850	9850	9850	9850	0
346	20240221	153100	36392880	9850	9850	9850	9850	0
347	20240221	153000	36392880	9850	9850	9850	9850	0
348	20240221	152900	36392880	9850	9850	9850	9850	0
349	20240221	152800	36392880	9850	9850	9850	9850	0
350	20240221	152700	36392880	9850	9850	9850	9850	0
351	20240221	152600	36392880	9850	9850	9850	9850	0
352	20240221	152500	36392880	9850	9850	9850	9850	0
353	20240221	152400	36392880	9850	9850	9850	9850	0
354	20240221	152300	36392880	9850	9850	9850	9850	0
355	20240221	152200	36392880	9850	9850	9850	9850	0
356	20240221	152100	36392880	9850	9850	9850	9850	0
357	20240221	152000	36392880	9850	9850	9850	9850	0
358	20240221	151900	36392880	9850	9850	9850	9850	0
359	20240221	151800	36392880	9850	9850	9850	9850	50
360	20240221	151700	35900380	9870	9870	9870	9870	0
361	20240221	151600	35900380	9870	9870	9870	9870	0
362	20240221	151500	35900380	9870	9870	9870	9870	0
363	20240221	151400	35900380	9870	9870	9870	9870	0
364	20240221	151300	35900380	9870	9870	9870	9870	0
365	20240221	151200	35900380	9870	9870	9870	9870	0
366	20240221	151100	35900380	9870	9870	9870	9870	0
367	20240221	151000	35900380	9870	9870	9870	9870	0
368	20240221	150900	35900380	9870	9870	9870	9870	0
369	20240221	150800	35900380	9870	9870	9870	9870	0
370	20240221	150700	35900380	9870	9870	9870	9870	0
371	20240221	150600	35900380	9870	9870	9870	9870	0
372	20240221	150500	35900380	9870	9870	9870	9870	0
373	20240221	150400	35900380	9870	9870	9870	9870	0
374	20240221	150300	35900380	9870	9870	9870	9870	0
375	20240221	150200	35900380	9870	9870	9870	9870	0
376	20240221	150100	35900380	9870	9870	9870	9870	0
377	20240221	150000	35900380	9870	9870	9870	9870	0
378	20240221	145900	35900380	9870	9870	9870	9870	0
379	20240221	145800	35900380	9870	9870	9870	9870	0
380	20240221	145700	35900380	9870	9870	9870	9870	0
381	20240221	145600	35900380	9870	9870	9870	9870	0
382	20240221	145500	35900380	9870	9870	9870	9870	0
383	20240221	145400	35900380	9870	9870	9870	9870	0
384	20240221	145300	35900380	9870	9870	9870	9870	0
385	20240221	145200	35900380	9870	9870	9870	9870	0
386	20240221	145100	35900380	9870	9870	9870	9870	0
387	20240221	145000	35900380	9870	9870	9870	9870	0
388	20240221	144900	35900380	9870	9870	9870	9870	0
389	20240221	144800	35900380	9870	9870	9870	9870	0
390	20240221	144700	35900380	9870	9870	9870	9870	0
391	20240221	144600	35900380	9870	9870	9870	9870	0
392	20240221	144500	35900380	9870	9870	9870	9870	0
393	20240221	144400	35900380	9870	9870	9870	9870	0
394	20240221	144300	35900380	9870	9870	9870	9870	0
395	20240221	144200	35900380	9870	9870	9870	9870	50
396	20240221	144100	35406880	9850	9850	9850	9850	0
397	20240221	144000	35406880	9850	9850	9850	9850	0
398	20240221	143900	35406880	9850	9850	9850	9850	0
399	20240221	143800	35406880	9850	9850	9850	9850	0
400	20240221	143700	35406880	9850	9850	9850	9850	0
401	20240221	143600	35406880	9850	9850	9850	9850	0
402	20240221	143500	35406880	9850	9850	9850	9850	0
403	20240221	143400	35406880	9850	9850	9850	9850	0
404	20240221	143300	35406880	9850	9850	9850	9850	0
405	20240221	143200	35406880	9850	9850	9850	9850	0
406	20240221	143100	35406880	9850	9850	9850	9850	0
407	20240221	143000	35406880	9850	9850	9850	9850	0
408	20240221	142900	35406880	9850	9850	9850	9850	0
409	20240221	142800	35406880	9850	9850	9850	9850	0
410	20240221	142700	35406880	9850	9850	9850	9850	0
411	20240221	142600	35406880	9850	9850	9850	9850	0
412	20240221	142500	35406880	9850	9850	9850	9850	0
413	20240221	142400	35406880	9850	9850	9850	9850	0
414	20240221	142300	35406880	9850	9850	9850	9850	0
415	20240221	142200	35406880	9850	9850	9850	9850	0
416	20240221	142100	35406880	9850	9850	9850	9850	0
417	20240221	142000	35406880	9850	9850	9850	9850	0
418	20240221	141900	35406880	9850	9850	9850	9850	0
419	20240221	141800	35406880	9850	9850	9850	9850	0
420	20240221	141700	35406880	9850	9850	9850	9850	0
421	20240221	141600	35406880	9850	9850	9850	9850	0
422	20240221	141500	35406880	9850	9850	9850	9850	0
423	20240221	141400	35406880	9850	9850	9850	9850	0
424	20240221	141300	35406880	9850	9850	9850	9850	0
425	20240221	141200	35406880	9850	9850	9850	9850	0
426	20240221	141100	35406880	9850	9850	9850	9850	0
427	20240221	141000	35406880	9850	9850	9850	9850	0
428	20240221	140900	35406880	9850	9850	9850	9850	0
429	20240221	140800	35406880	9850	9850	9850	9850	30
430	20240221	140700	35111380	9870	9870	9870	9870	0
431	20240221	140600	35111380	9870	9870	9870	9870	0
432	20240221	140500	35111380	9870	9870	9870	9870	0
433	20240221	140400	35111380	9870	9870	9870	9870	0
434	20240221	140300	35111380	9870	9870	9870	9870	0
435	20240221	140200	35111380	9870	9870	9870	9870	0
436	20240221	140100	35111380	9870	9870	9870	9870	0
437	20240221	140000	35111380	9870	9870	9870	9870	0
438	20240221	135900	35111380	9870	9870	9870	9870	0
439	20240221	135800	35111380	9870	9870	9870	9870	0
440	20240221	135700	35111380	9870	9870	9870	9870	0
441	20240221	135600	35111380	9870	9870	9870	9870	0
442	20240221	135500	35111380	9870	9870	9870	9870	0
443	20240221	135400	35111380	9870	9870	9870	9870	0
444	20240221	135300	35111380	9870	9870	9870	9870	0
445	20240221	135200	35111380	9870	9870	9870	9870	0
446	20240221	135100	35111380	9870	9870	9870	9870	0
447	20240221	135000	35111380	9870	9870	9870	9870	0
448	20240221	134900	35111380	9870	9870	9870	9870	0
449	20240221	134800	35111380	9870	9870	9870	9870	0
450	20240221	134700	35111380	9870	9870	9870	9870	0
451	20240221	134600	35111380	9870	9870	9870	9870	0
452	20240221	134500	35111380	9870	9870	9870	9870	0
453	20240221	134400	35111380	9870	9870	9870	9870	0
454	20240221	134300	35111380	9870	9870	9870	9870	0
455	20240221	134200	35111380	9870	9870	9870	9870	0
456	20240221	134100	35111380	9870	9870	9870	9870	0
457	20240221	134000	35111380	9870	9870	9870	9870	0
458	20240221	133900	35111380	9870	9870	9870	9870	0
459	20240221	133800	35111380	9870	9870	9870	9870	0
460	20240221	133700	35111380	9870	9870	9870	9870	0
461	20240221	133600	35111380	9870	9870	9870	9870	0
462	20240221	133500	35111380	9870	9870	9870	9870	0
463	20240221	133400	35111380	9870	9870	9870	9870	0
464	20240221	133300	35111380	9870	9870	9870	9870	0
465	20240221	133200	35111380	9870	9870	9870	9870	0
466	20240221	133100	35111380	9870	9870	9870	9870	0
467	20240221	133000	35111380	9870	9870	9870	9870	0
468	20240221	132900	35111380	9870	9870	9870	9870	0
469	20240221	132800	35111380	9870	9870	9870	9870	0
470	20240221	132700	35111380	9870	9870	9870	9870	0
471	20240221	132600	35111380	9870	9870	9870	9870	17
472	20240221	132500	34943590	9870	9870	9870	9870	0
473	20240221	132400	34943590	9870	9870	9870	9870	0
474	20240221	132300	34943590	9870	9870	9870	9870	0
475	20240221	132200	34943590	9870	9870	9870	9870	0
476	20240221	132100	34943590	9870	9870	9870	9870	0
477	20240221	132000	34943590	9870	9870	9870	9870	0
478	20240221	131900	34943590	9870	9870	9870	9870	0
479	20240221	131800	34943590	9870	9870	9870	9870	0
480	20240221	131700	34943590	9870	9870	9870	9870	0
481	20240221	131600	34943590	9870	9870	9870	9870	0
482	20240221	131500	34943590	9870	9870	9870	9870	0
483	20240221	131400	34943590	9870	9870	9870	9870	202
484	20240221	131300	32949850	9870	9870	9870	9870	0
485	20240221	131200	32949850	9870	9870	9870	9870	0
486	20240221	131100	32949850	9870	9870	9870	9870	0
487	20240221	131000	32949850	9870	9870	9870	9870	0
488	20240221	130900	32949850	9870	9870	9870	9870	0
489	20240221	130800	32949850	9870	9870	9870	9870	0
490	20240221	130700	32949850	9870	9870	9870	9870	0
491	20240221	130600	32949850	9870	9870	9870	9870	0
492	20240221	130500	32949850	9870	9870	9870	9870	0
493	20240221	130400	32949850	9870	9870	9870	9870	0
494	20240221	130300	32949850	9870	9870	9870	9870	0
495	20240221	130200	32949850	9870	9870	9870	9870	0
496	20240221	130100	32949850	9870	9870	9870	9870	0
497	20240221	130000	32949850	9870	9870	9870	9870	0
498	20240221	125900	32949850	9870	9870	9870	9870	0
499	20240221	125800	32949850	9870	9870	9870	9870	0
500	20240221	125700	32949850	9870	9870	9870	9870	0
501	20240221	125600	32949850	9870	9870	9870	9870	0
502	20240221	125500	32949850	9870	9870	9870	9870	0
503	20240221	125400	32949850	9870	9870	9870	9870	0
504	20240221	125300	32949850	9870	9870	9870	9870	0
505	20240221	125200	32949850	9870	9870	9870	9870	0
506	20240221	125100	32949850	9870	9870	9870	9870	0
507	20240221	125000	32949850	9870	9870	9870	9870	0
508	20240221	124900	32949850	9870	9870	9870	9870	0
509	20240221	124800	32949850	9870	9870	9870	9870	0
510	20240221	124700	32949850	9870	9870	9870	9870	0
511	20240221	124600	32949850	9870	9870	9870	9870	0
512	20240221	124500	32949850	9870	9870	9870	9870	0
513	20240221	124400	32949850	9870	9870	9870	9870	0
514	20240221	124300	32949850	9870	9870	9870	9870	0
515	20240221	124200	32949850	9870	9870	9870	9870	0
516	20240221	124100	32949850	9870	9870	9870	9870	0
517	20240221	124000	32949850	9870	9870	9870	9870	0
518	20240221	123900	32949850	9870	9870	9870	9870	0
519	20240221	123800	32949850	9870	9870	9870	9870	0
520	20240221	123700	32949850	9870	9870	9870	9870	0
521	20240221	123600	32949850	9870	9870	9870	9870	0
522	20240221	123500	32949850	9870	9870	9870	9870	0
523	20240221	123400	32949850	9870	9870	9870	9870	0
524	20240221	123300	32949850	9870	9870	9870	9870	0
525	20240221	123200	32949850	9870	9870	9870	9870	0
526	20240221	123100	32949850	9870	9870	9870	9870	0
527	20240221	123000	32949850	9870	9870	9870	9870	0
528	20240221	122900	32949850	9870	9870	9870	9870	0
529	20240221	122800	32949850	9870	9870	9870	9870	0
530	20240221	122700	32949850	9870	9870	9870	9870	0
531	20240221	122600	32949850	9870	9870	9870	9870	0
532	20240221	122500	32949850	9870	9870	9870	9870	0
533	20240221	122400	32949850	9870	9870	9870	9870	0
534	20240221	122300	32949850	9870	9870	9870	9870	0
535	20240221	122200	32949850	9870	9870	9870	9870	0
536	20240221	122100	32949850	9870	9870	9870	9870	0
537	20240221	122000	32949850	9870	9870	9870	9870	0
538	20240221	121900	32949850	9870	9870	9870	9870	0
539	20240221	121800	32949850	9870	9870	9870	9870	0
540	20240221	121700	32949850	9870	9870	9870	9870	0
541	20240221	121600	32949850	9870	9870	9870	9870	0
542	20240221	121500	32949850	9870	9870	9870	9870	0
543	20240221	121400	32949850	9870	9870	9870	9870	0
544	20240221	121300	32949850	9870	9870	9870	9870	0
545	20240221	121200	32949850	9870	9870	9870	9870	0
546	20240221	121100	32949850	9870	9870	9870	9870	0
547	20240221	121000	32949850	9870	9870	9870	9870	0
548	20240221	120900	32949850	9870	9870	9870	9870	0
549	20240221	120800	32949850	9870	9870	9870	9870	0
550	20240221	120700	32949850	9870	9870	9870	9870	0
551	20240221	120600	32949850	9870	9870	9870	9870	0
552	20240221	120500	32949850	9870	9870	9870	9870	0
553	20240221	120400	32949850	9870	9870	9870	9870	0
554	20240221	120300	32949850	9870	9870	9870	9870	0
555	20240221	120200	32949850	9870	9870	9870	9870	0
556	20240221	120100	32949850	9870	9870	9870	9870	0
557	20240221	120000	32949850	9870	9870	9870	9870	0
558	20240221	115900	32949850	9870	9870	9870	9870	0
559	20240221	115800	32949850	9870	9870	9870	9870	0
560	20240221	115700	32949850	9870	9870	9870	9870	0
561	20240221	115600	32949850	9870	9870	9870	9870	0
562	20240221	115500	32949850	9870	9870	9870	9870	0
563	20240221	115400	32949850	9870	9870	9870	9870	0
564	20240221	115300	32949850	9870	9870	9870	9870	20
565	20240221	115200	32752450	9850	9850	9850	9850	0
566	20240221	115100	32752450	9850	9850	9850	9850	0
567	20240221	115000	32752450	9850	9850	9850	9850	0
568	20240221	114900	32752450	9850	9850	9850	9850	0
569	20240221	114800	32752450	9850	9850	9850	9850	0
570	20240221	114700	32752450	9850	9850	9850	9850	0
571	20240221	114600	32752450	9850	9850	9850	9850	8
572	20240221	114500	32673650	9870	9870	9870	9870	0
573	20240221	114400	32673650	9870	9870	9870	9870	0
574	20240221	114300	32673650	9870	9870	9870	9870	0
575	20240221	114200	32673650	9870	9870	9870	9870	0
576	20240221	114100	32673650	9870	9870	9870	9870	0
577	20240221	114000	32673650	9870	9870	9870	9870	0
578	20240221	113900	32673650	9870	9870	9870	9870	0
579	20240221	113800	32673650	9870	9870	9870	9870	0
580	20240221	113700	32673650	9870	9870	9870	9870	0
581	20240221	113600	32673650	9870	9870	9870	9870	0
582	20240221	113500	32673650	9870	9870	9870	9870	0
583	20240221	113400	32673650	9870	9870	9870	9870	0
584	20240221	113300	32673650	9870	9870	9870	9870	0
585	20240221	113200	32673650	9870	9870	9870	9870	0
586	20240221	113100	32673650	9870	9870	9870	9870	0
587	20240221	113000	32673650	9870	9870	9870	9870	0
588	20240221	112900	32673650	9870	9870	9870	9870	0
589	20240221	112800	32673650	9870	9870	9870	9870	0
590	20240221	112700	32673650	9870	9870	9870	9870	0
591	20240221	112600	32673650	9870	9870	9870	9870	0
592	20240221	112500	32673650	9870	9870	9870	9870	0
593	20240221	112400	32673650	9870	9870	9870	9870	0
594	20240221	112300	32673650	9870	9870	9870	9870	0
595	20240221	112200	32673650	9870	9870	9870	9870	0
596	20240221	112100	32673650	9870	9870	9870	9870	0
597	20240221	112000	32673650	9870	9870	9870	9870	0
598	20240221	111900	32673650	9870	9870	9870	9870	0
599	20240221	111800	32673650	9870	9870	9870	9870	0
600	20240221	111700	32673650	9870	9870	9870	9870	0
601	20240221	111600	32673650	9870	9870	9870	9870	0
602	20240221	111500	32673650	9870	9870	9870	9870	0
603	20240221	111400	32673650	9870	9870	9870	9870	0
604	20240221	111300	32673650	9870	9870	9870	9870	0
605	20240221	111200	32673650	9870	9870	9870	9870	0
606	20240221	111100	32673650	9870	9870	9870	9870	0
607	20240221	111000	32673650	9870	9870	9870	9870	0
608	20240221	110900	32673650	9870	9870	9870	9870	0
609	20240221	110800	32673650	9870	9870	9870	9870	0
610	20240221	110700	32673650	9870	9870	9870	9870	0
611	20240221	110600	32673650	9870	9870	9870	9870	0
612	20240221	110500	32673650	9870	9870	9870	9870	0
613	20240221	110400	32673650	9870	9870	9870	9870	0
614	20240221	110300	32673650	9870	9870	9870	9870	0
615	20240221	110200	32673650	9870	9870	9870	9870	0
616	20240221	110100	32673650	9870	9870	9870	9870	0
617	20240221	110000	32673650	9870	9870	9870	9870	0
618	20240221	105900	32673650	9870	9870	9870	9870	0
619	20240221	105800	32673650	9870	9870	9870	9870	0
620	20240221	105700	32673650	9870	9870	9870	9870	0
621	20240221	105600	32673650	9870	9870	9870	9870	0
622	20240221	105500	32673650	9870	9870	9870	9870	0
623	20240221	105400	32673650	9870	9870	9870	9870	0
624	20240221	105300	32673650	9870	9870	9870	9870	0
625	20240221	105200	32673650	9870	9870	9870	9870	0
626	20240221	105100	32673650	9870	9870	9870	9870	0
627	20240221	105000	32673650	9870	9870	9870	9870	0
628	20240221	104900	32673650	9870	9870	9870	9870	0
629	20240221	104800	32673650	9870	9870	9870	9870	0
630	20240221	104700	32673650	9870	9870	9870	9870	0
631	20240221	104600	32673650	9870	9870	9870	9870	0
632	20240221	104500	32673650	9870	9870	9870	9870	0
633	20240221	104400	32673650	9870	9870	9870	9870	0
634	20240221	104300	32673650	9870	9870	9870	9870	0
635	20240221	104200	32673650	9870	9870	9870	9870	0
636	20240221	104100	32673650	9870	9870	9870	9870	0
637	20240221	104000	32673650	9870	9870	9870	9870	0
638	20240221	103900	32673650	9870	9870	9870	9870	0
639	20240221	103800	32673650	9870	9870	9870	9870	0
640	20240221	103700	32673650	9870	9870	9870	9870	0
641	20240221	103600	32673650	9870	9870	9870	9870	0
642	20240221	103500	32673650	9870	9870	9870	9870	0
643	20240221	103400	32673650	9870	9870	9870	9870	0
644	20240221	103300	32673650	9870	9870	9870	9870	0
645	20240221	103200	32673650	9870	9870	9870	9870	0
646	20240221	103100	32673650	9870	9870	9870	9870	0
647	20240221	103000	32673650	9870	9870	9870	9870	2
648	20240221	102900	32653910	9860	9860	9860	9860	0
649	20240221	102800	32653910	9860	9860	9860	9860	0
650	20240221	102700	32653910	9860	9860	9860	9860	0
651	20240221	102600	32653910	9860	9860	9860	9860	0
652	20240221	102500	32653910	9860	9860	9860	9860	0
653	20240221	102400	32653910	9860	9860	9860	9860	0
654	20240221	102300	32653910	9860	9860	9860	9860	0
655	20240221	102200	32653910	9860	9860	9860	9860	0
656	20240221	102100	32653910	9860	9860	9860	9860	0
657	20240221	102000	32653910	9860	9860	9860	9860	0
658	20240221	101900	32653910	9860	9860	9860	9860	0
659	20240221	101800	32653910	9860	9860	9860	9860	0
660	20240221	101700	32653910	9860	9860	9860	9860	0
661	20240221	101600	32653910	9860	9860	9860	9860	0
662	20240221	101500	32653910	9860	9860	9860	9860	0
663	20240221	101400	32653910	9860	9860	9860	9860	0
664	20240221	101300	32653910	9860	9860	9860	9860	0
665	20240221	101200	32653910	9860	9860	9860	9860	0
666	20240221	101100	32653910	9860	9860	9860	9860	0
667	20240221	101000	32653910	9860	9860	9860	9860	0
668	20240221	100900	32653910	9860	9860	9860	9860	1
669	20240221	100800	32644050	9870	9870	9870	9870	0
670	20240221	100700	32644050	9870	9870	9870	9870	0
671	20240221	100600	32644050	9870	9870	9870	9870	0
672	20240221	100500	32644050	9870	9870	9870	9870	0
673	20240221	100400	32644050	9870	9870	9870	9870	0
674	20240221	100300	32644050	9870	9870	9870	9870	0
675	20240221	100200	32644050	9870	9870	9870	9870	0
676	20240221	100100	32644050	9870	9870	9870	9870	0
677	20240221	100000	32644050	9870	9870	9870	9870	0
678	20240221	095900	32644050	9870	9870	9870	9870	0
679	20240221	095800	32644050	9870	9870	9870	9870	0
680	20240221	095700	32644050	9870	9870	9870	9870	0
681	20240221	095600	32644050	9870	9870	9870	9870	0
682	20240221	095500	32644050	9870	9870	9870	9870	0
683	20240221	095400	32644050	9870	9870	9870	9870	0
684	20240221	095300	32644050	9870	9870	9870	9870	0
685	20240221	095200	32644050	9870	9870	9870	9870	0
686	20240221	095100	32644050	9870	9870	9870	9870	0
687	20240221	095000	32644050	9870	9870	9870	9870	0
688	20240221	094900	32644050	9870	9870	9870	9870	0
689	20240221	094800	32644050	9870	9870	9870	9870	0
690	20240221	094700	32644050	9870	9870	9870	9870	0
691	20240221	094600	32644050	9870	9870	9870	9870	0
692	20240221	094500	32644050	9870	9870	9870	9870	0
693	20240221	094400	32644050	9870	9870	9870	9870	0
694	20240221	094300	32644050	9870	9870	9870	9870	0
695	20240221	094200	32644050	9870	9870	9870	9870	0
696	20240221	094100	32644050	9870	9870	9870	9870	0
697	20240221	094000	32644050	9870	9870	9870	9870	0
698	20240221	093900	32644050	9870	9870	9870	9870	1
699	20240221	093800	32634180	9850	9850	9850	9850	0
700	20240221	093700	32634180	9850	9850	9850	9850	0
701	20240221	093600	32634180	9850	9850	9850	9850	0
702	20240221	093500	32634180	9850	9850	9850	9850	0
703	20240221	093400	32634180	9850	9850	9850	9850	0
704	20240221	093300	32634180	9850	9850	9850	9850	4
705	20240221	093200	32594780	9850	9850	9850	9850	0
706	20240221	093100	32594780	9850	9850	9850	9850	0
707	20240221	093000	32594780	9850	9850	9850	9850	0
708	20240221	092900	32594780	9850	9850	9850	9850	0
709	20240221	092800	32594780	9850	9850	9850	9850	0
710	20240221	092700	32594780	9850	9850	9850	9850	0
711	20240221	092600	32594780	9850	9850	9850	9850	595
712	20240221	092500	26734030	9850	9850	9850	9850	0
713	20240221	092400	26734030	9850	9850	9850	9850	0
714	20240221	092300	26734030	9850	9850	9850	9850	0
715	20240221	092200	26734030	9850	9850	9850	9850	0
716	20240221	092100	26734030	9850	9850	9850	9850	0
717	20240221	092000	26734030	9850	9850	9850	9850	0
718	20240221	091900	26734030	9850	9860	9860	9850	2668
719	20240221	091800	454130	9880	9880	9880	9880	0
720	20240221	091700	454130	9880	9880	9880	9880	0
721	20240221	091600	454130	9880	9880	9880	9880	0
722	20240221	091500	454130	9880	9880	9880	9880	0
723	20240221	091400	454130	9880	9880	9880	9880	0
724	20240221	091300	454130	9880	9880	9880	9880	0
725	20240221	091200	454130	9880	9880	9880	9880	0
726	20240221	091100	454130	9880	9880	9880	9880	0
727	20240221	091000	454130	9880	9880	9880	9880	0
728	20240221	090900	454130	9880	9880	9880	9880	0
729	20240221	090800	454130	9880	9880	9880	9880	0
730	20240221	090700	454130	9880	9880	9880	9880	11
731	20240221	090600	345450	9870	9870	9870	9870	0
732	20240221	090500	345450	9870	9870	9870	9870	5
733	20240221	090400	296100	9870	9870	9870	9870	0
734	20240221	090300	296100	9870	9870	9870	9870	0
735	20240221	090200	296100	9870	9870	9870	9870	0
736	20240221	090100	296100	9870	9870	9870	9870	0
737	20240221	090000	296100	9870	9870	9870	9870	30