KissMeData/023810/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	190600	196644960	8890	8890	8890	8890	554
3	20240223	190500	196644960	8890	8890	8890	8890	0
4	20240223	190400	196644960	8890	8890	8890	8890	0
5	20240223	190300	196644960	8890	8890	8890	8890	0
6	20240223	190200	196644960	8890	8890	8890	8890	0
7	20240223	190100	196644960	8890	8890	8890	8890	0
8	20240223	190000	196644960	8890	8890	8890	8890	0
9	20240223	185900	196644960	8890	8890	8890	8890	0
10	20240223	185800	196644960	8890	8890	8890	8890	0
11	20240223	185700	196644960	8890	8890	8890	8890	0
12	20240223	185600	196644960	8890	8890	8890	8890	0
13	20240223	185500	196644960	8890	8890	8890	8890	0
14	20240223	185400	196644960	8890	8890	8890	8890	0
15	20240223	185300	196644960	8890	8890	8890	8890	0
16	20240223	185200	196644960	8890	8890	8890	8890	0
17	20240223	185100	196644960	8890	8890	8890	8890	0
18	20240223	185000	196644960	8890	8890	8890	8890	0
19	20240223	184900	196644960	8890	8890	8890	8890	0
20	20240223	184800	196644960	8890	8890	8890	8890	0
21	20240223	184700	196644960	8890	8890	8890	8890	0
22	20240223	184600	196644960	8890	8890	8890	8890	0
23	20240223	184500	196644960	8890	8890	8890	8890	0
24	20240223	184400	196644960	8890	8890	8890	8890	0
25	20240223	184300	196644960	8890	8890	8890	8890	0
26	20240223	184200	196644960	8890	8890	8890	8890	0
27	20240223	184100	196644960	8890	8890	8890	8890	0
28	20240223	184000	196644960	8890	8890	8890	8890	0
29	20240223	183900	196644960	8890	8890	8890	8890	0
30	20240223	183800	196644960	8890	8890	8890	8890	0
31	20240223	183700	196644960	8890	8890	8890	8890	0
32	20240223	183600	196644960	8890	8890	8890	8890	554
33	20240223	183500	196644960	8890	8890	8890	8890	0
34	20240223	183400	196644960	8890	8890	8890	8890	0
35	20240223	183300	196644960	8890	8890	8890	8890	0
36	20240223	183200	196644960	8890	8890	8890	8890	0
37	20240223	183100	196644960	8890	8890	8890	8890	0
38	20240223	183000	196644960	8890	8890	8890	8890	0
39	20240223	182900	196644960	8890	8890	8890	8890	0
40	20240223	182800	196644960	8890	8890	8890	8890	0
41	20240223	182700	196644960	8890	8890	8890	8890	0
42	20240223	182600	196644960	8890	8890	8890	8890	0
43	20240223	182500	196644960	8890	8890	8890	8890	0
44	20240223	182400	196644960	8890	8890	8890	8890	0
45	20240223	182300	196644960	8890	8890	8890	8890	0
46	20240223	182200	196644960	8890	8890	8890	8890	0
47	20240223	182100	196644960	8890	8890	8890	8890	0
48	20240223	182000	196644960	8890	8890	8890	8890	0
49	20240223	181900	196644960	8890	8890	8890	8890	0
50	20240223	181800	196644960	8890	8890	8890	8890	0
51	20240223	181700	196644960	8890	8890	8890	8890	0
52	20240223	181600	196644960	8890	8890	8890	8890	0
53	20240223	181500	196644960	8890	8890	8890	8890	0
54	20240223	181400	196644960	8890	8890	8890	8890	0
55	20240223	181300	196644960	8890	8890	8890	8890	0
56	20240223	181200	196644960	8890	8890	8890	8890	0
57	20240223	181100	196644960	8890	8890	8890	8890	0
58	20240223	181000	196644960	8890	8890	8890	8890	0
59	20240223	180900	196644960	8890	8890	8890	8890	0
60	20240223	180800	196644960	8890	8890	8890	8890	0
61	20240223	180700	196644960	8890	8890	8890	8890	0
62	20240223	180600	196644960	8890	8890	8890	8890	554
63	20240223	180500	196644960	8890	8890	8890	8890	0
64	20240223	180400	196644960	8890	8890	8890	8890	0
65	20240223	180300	196644960	8890	8890	8890	8890	0
66	20240223	180200	196644960	8890	8890	8890	8890	0
67	20240223	180100	196644960	8890	8890	8890	8890	0
68	20240223	180000	196644960	8890	8890	8890	8890	0
69	20240223	175900	196644960	8890	8890	8890	8890	0
70	20240223	175800	196644960	8890	8890	8890	8890	0
71	20240223	175700	196644960	8890	8890	8890	8890	0
72	20240223	175600	196644960	8890	8890	8890	8890	0
73	20240223	175500	196644960	8890	8890	8890	8890	0
74	20240223	175400	196644960	8890	8890	8890	8890	0
75	20240223	175300	196644960	8890	8890	8890	8890	0
76	20240223	175200	196644960	8890	8890	8890	8890	0
77	20240223	175100	196644960	8890	8890	8890	8890	0
78	20240223	175000	196644960	8890	8890	8890	8890	0
79	20240223	174900	196644960	8890	8890	8890	8890	0
80	20240223	174800	196644960	8890	8890	8890	8890	0
81	20240223	174700	196644960	8890	8890	8890	8890	0
82	20240223	174600	196644960	8890	8890	8890	8890	0
83	20240223	174500	196644960	8890	8890	8890	8890	0
84	20240223	174400	196644960	8890	8890	8890	8890	0
85	20240223	174300	196644960	8890	8890	8890	8890	0
86	20240223	174200	196644960	8890	8890	8890	8890	0
87	20240223	174100	196644960	8890	8890	8890	8890	0
88	20240223	174000	196644960	8890	8890	8890	8890	0
89	20240223	173900	196644960	8890	8890	8890	8890	0
90	20240223	173800	196644960	8890	8890	8890	8890	0
91	20240223	173700	196644960	8890	8890	8890	8890	0
92	20240223	173600	196644960	8890	8890	8890	8890	554
93	20240223	173500	196644960	8890	8890	8890	8890	0
94	20240223	173400	196644960	8890	8890	8890	8890	0
95	20240223	173300	196644960	8890	8890	8890	8890	0
96	20240223	173200	196644960	8890	8890	8890	8890	0
97	20240223	173100	196644960	8890	8890	8890	8890	0
98	20240223	173000	196644960	8890	8890	8890	8890	0
99	20240223	172900	196644960	8890	8890	8890	8890	0
100	20240223	172800	196644960	8890	8890	8890	8890	0
101	20240223	172700	196644960	8890	8890	8890	8890	0
102	20240223	172600	196644960	8890	8890	8890	8890	0
103	20240223	172500	196644960	8890	8890	8890	8890	0
104	20240223	172400	196644960	8890	8890	8890	8890	0
105	20240223	172300	196644960	8890	8890	8890	8890	0
106	20240223	172200	196644960	8890	8890	8890	8890	0
107	20240223	172100	196644960	8890	8890	8890	8890	0
108	20240223	172000	196644960	8890	8890	8890	8890	0
109	20240223	171900	196644960	8890	8890	8890	8890	0
110	20240223	171800	196644960	8890	8890	8890	8890	0
111	20240223	171700	196644960	8890	8890	8890	8890	0
112	20240223	171600	196644960	8890	8890	8890	8890	0
113	20240223	171500	196644960	8890	8890	8890	8890	0
114	20240223	171400	196644960	8890	8890	8890	8890	0
115	20240223	171300	196644960	8890	8890	8890	8890	0
116	20240223	171200	196644960	8890	8890	8890	8890	0
117	20240223	171100	196644960	8890	8890	8890	8890	0
118	20240223	171000	196644960	8890	8890	8890	8890	0
119	20240223	170900	196644960	8890	8890	8890	8890	0
120	20240223	170800	196644960	8890	8890	8890	8890	0
121	20240223	170700	196644960	8890	8890	8890	8890	0
122	20240223	170600	196644960	8890	8890	8890	8890	554
123	20240223	170500	196644960	8890	8890	8890	8890	0
124	20240223	170400	196644960	8890	8890	8890	8890	0
125	20240223	170300	196644960	8890	8890	8890	8890	0
126	20240223	170200	196644960	8890	8890	8890	8890	0
127	20240223	170100	196644960	8890	8890	8890	8890	0
128	20240223	170000	196644960	8890	8890	8890	8890	0
129	20240223	165900	196644960	8890	8890	8890	8890	0
130	20240223	165800	196644960	8890	8890	8890	8890	0
131	20240223	165700	196644960	8890	8890	8890	8890	0
132	20240223	165600	196644960	8890	8890	8890	8890	0
133	20240223	165500	196644960	8890	8890	8890	8890	0
134	20240223	165400	196644960	8890	8890	8890	8890	0
135	20240223	165300	196644960	8890	8890	8890	8890	0
136	20240223	165200	196644960	8890	8890	8890	8890	0
137	20240223	165100	196644960	8890	8890	8890	8890	0
138	20240223	165000	196644960	8890	8890	8890	8890	0
139	20240223	164900	196644960	8890	8890	8890	8890	0
140	20240223	164800	196644960	8890	8890	8890	8890	0
141	20240223	164700	196644960	8890	8890	8890	8890	0
142	20240223	164600	196644960	8890	8890	8890	8890	0
143	20240223	164500	196644960	8890	8890	8890	8890	0
144	20240223	164400	196644960	8890	8890	8890	8890	0
145	20240223	164300	196644960	8890	8890	8890	8890	0
146	20240223	164200	196644960	8890	8890	8890	8890	0
147	20240223	164100	196644960	8890	8890	8890	8890	0
148	20240223	164000	196644960	8890	8890	8890	8890	0
149	20240223	163900	196644960	8890	8890	8890	8890	0
150	20240223	163800	196644960	8890	8890	8890	8890	0
151	20240223	163700	196644960	8890	8890	8890	8890	0
152	20240223	163600	196644960	8890	8890	8890	8890	554
153	20240223	163500	196644960	8890	8890	8890	8890	0
154	20240223	163400	196644960	8890	8890	8890	8890	0
155	20240223	163300	196644960	8890	8890	8890	8890	0
156	20240223	163200	196644960	8890	8890	8890	8890	0
157	20240223	163100	196644960	8890	8890	8890	8890	0
158	20240223	163000	196644960	8890	8890	8890	8890	0
159	20240223	162900	196644960	8890	8890	8890	8890	0
160	20240223	162800	196644960	8890	8890	8890	8890	0
161	20240223	162700	196644960	8890	8890	8890	8890	0
162	20240223	162600	196644960	8890	8890	8890	8890	0
163	20240223	162500	196644960	8890	8890	8890	8890	0
164	20240223	162400	196644960	8890	8890	8890	8890	0
165	20240223	162300	196644960	8890	8890	8890	8890	0
166	20240223	162200	196644960	8890	8890	8890	8890	0
167	20240223	162100	196644960	8890	8890	8890	8890	0
168	20240223	162000	196644960	8890	8890	8890	8890	0
169	20240223	161900	196644960	8890	8890	8890	8890	0
170	20240223	161800	196644960	8890	8890	8890	8890	0
171	20240223	161700	196644960	8890	8890	8890	8890	0
172	20240223	161600	196644960	8890	8890	8890	8890	0
173	20240223	161500	196644960	8890	8890	8890	8890	0
174	20240223	161400	196644960	8890	8890	8890	8890	0
175	20240223	161300	196644960	8890	8890	8890	8890	0
176	20240223	161200	196644960	8890	8890	8890	8890	0
177	20240223	161100	196644960	8890	8890	8890	8890	0
178	20240223	161000	196644960	8890	8890	8890	8890	0
179	20240223	160900	196644960	8890	8890	8890	8890	0
180	20240223	160800	196644960	8890	8890	8890	8890	0
181	20240223	160700	196644960	8890	8890	8890	8890	0
182	20240223	160600	196644960	8890	8890	8890	8890	554
183	20240223	160500	196644960	8890	8890	8890	8890	0
184	20240223	160400	196644960	8890	8890	8890	8890	0
185	20240223	160300	196644960	8890	8890	8890	8890	0
186	20240223	160200	196644960	8890	8890	8890	8890	0
187	20240223	160100	196644960	8890	8890	8890	8890	0
188	20240223	160000	196644960	8890	8890	8890	8890	0
189	20240223	155900	196644960	8890	8890	8890	8890	0
190	20240223	155800	196644960	8890	8890	8890	8890	0
191	20240223	155700	196644960	8890	8890	8890	8890	0
192	20240223	155600	196644960	8890	8890	8890	8890	0
193	20240223	155500	196644960	8890	8890	8890	8890	0
194	20240223	155400	196644960	8890	8890	8890	8890	0
195	20240223	155300	196644960	8890	8890	8890	8890	0
196	20240223	155200	196644960	8890	8890	8890	8890	0
197	20240223	155100	196644960	8890	8890	8890	8890	0
198	20240223	155000	196644960	8890	8890	8890	8890	0
199	20240223	154900	196644960	8890	8890	8890	8890	0
200	20240223	154800	196644960	8890	8890	8890	8890	0
201	20240223	154700	196644960	8890	8890	8890	8890	0
202	20240223	154600	196644960	8890	8890	8890	8890	0
203	20240223	154500	196644960	8890	8890	8890	8890	0
204	20240223	154400	196644960	8890	8890	8890	8890	0
205	20240223	154300	196644960	8890	8890	8890	8890	0
206	20240223	154200	196644960	8890	8890	8890	8890	0
207	20240223	154100	196644960	8890	8890	8890	8890	0
208	20240223	154000	196644960	8890	8890	8890	8890	0
209	20240223	153900	196644960	8890	8890	8890	8890	0
210	20240223	153800	196644960	8890	8890	8890	8890	0
211	20240223	153700	196644960	8890	8890	8890	8890	0
212	20240223	153600	196644960	8890	8890	8890	8890	554
213	20240223	153500	196644960	8890	8890	8890	8890	0
214	20240223	153400	196644960	8890	8890	8890	8890	0
215	20240223	153300	196644960	8890	8890	8890	8890	0
216	20240223	153200	196644960	8890	8890	8890	8890	0
217	20240223	153100	196644960	8890	8890	8890	8890	0
218	20240223	153000	196644960	8890	8890	8890	8890	554
219	20240223	152900	191719900	8880	8880	8880	8880	0
220	20240223	152800	191719900	8880	8880	8880	8880	0
221	20240223	152700	191719900	8880	8880	8880	8880	0
222	20240223	152600	191719900	8880	8880	8880	8880	0
223	20240223	152500	191719900	8880	8880	8880	8880	0
224	20240223	152400	191719900	8880	8880	8880	8880	0
225	20240223	152300	191719900	8880	8880	8880	8880	0
226	20240223	152200	191719900	8880	8880	8880	8880	0
227	20240223	152100	191719900	8880	8880	8880	8880	0
228	20240223	152000	191719900	8880	8880	8880	8880	0
229	20240223	151900	191719900	8880	8800	8880	8800	767
230	20240223	151800	184926460	8810	8810	8810	8810	1
231	20240223	151700	184917650	8800	8800	8800	8800	0
232	20240223	151600	184917650	8800	8800	8800	8800	0
233	20240223	151500	184917650	8800	8800	8800	8800	41
234	20240223	151400	184556850	8800	8800	8800	8800	124
235	20240223	151300	183465650	8780	8780	8780	8780	0
236	20240223	151200	183465650	8780	8780	8780	8780	0
237	20240223	151100	183465650	8780	8770	8780	8770	74
238	20240223	151000	182815960	8780	8770	8780	8770	16
239	20240223	150900	182675540	8770	8770	8770	8770	0
240	20240223	150800	182675540	8770	8770	8770	8770	3
241	20240223	150700	182649230	8780	8780	8780	8770	225
242	20240223	150600	180675510	8770	8770	8770	8770	0
243	20240223	150500	180675510	8770	8790	8790	8770	1100
244	20240223	150400	171022210	8810	8810	8810	8810	0
245	20240223	150300	171022210	8810	8810	8810	8810	0
246	20240223	150200	171022210	8810	8810	8810	8810	10
247	20240223	150100	170934110	8810	8810	8810	8810	0
248	20240223	150000	170934110	8810	8810	8810	8810	0
249	20240223	145900	170934110	8810	8810	8810	8810	1
250	20240223	145800	170925300	8780	8780	8780	8780	0
251	20240223	145700	170925300	8780	8780	8780	8780	0
252	20240223	145600	170925300	8780	8780	8780	8780	0
253	20240223	145500	170925300	8780	8780	8780	8780	0
254	20240223	145400	170925300	8780	8780	8780	8780	0
255	20240223	145300	170925300	8780	8780	8780	8780	87
256	20240223	145200	170161440	8790	8790	8790	8790	10
257	20240223	145100	170073540	8800	8800	8800	8800	0
258	20240223	145000	170073540	8800	8800	8800	8800	0
259	20240223	144900	170073540	8800	8800	8800	8800	2
260	20240223	144800	170055940	8800	8800	8800	8800	0
261	20240223	144700	170055940	8800	8800	8800	8800	241
262	20240223	144600	167935140	8810	8810	8810	8810	0
263	20240223	144500	167935140	8810	8810	8810	8810	11
264	20240223	144400	167838230	8890	8890	8890	8890	0
265	20240223	144300	167838230	8890	8810	8890	8810	300
266	20240223	144200	165183580	8770	8770	8770	8770	0
267	20240223	144100	165183580	8770	8770	8770	8770	0
268	20240223	144000	165183580	8770	8770	8770	8770	0
269	20240223	143900	165183580	8770	8770	8770	8770	0
270	20240223	143800	165183580	8770	8770	8770	8770	0
271	20240223	143700	165183580	8770	8780	8780	8770	50
272	20240223	143600	164745030	8770	8770	8770	8770	0
273	20240223	143500	164745030	8770	8770	8770	8770	0
274	20240223	143400	164745030	8770	8770	8770	8770	0
275	20240223	143300	164745030	8770	8770	8770	8770	0
276	20240223	143200	164745030	8770	8780	8790	8770	277
277	20240223	143100	162315630	8770	8770	8770	8770	0
278	20240223	143000	162315630	8770	8770	8770	8770	0
279	20240223	142900	162315630	8770	8770	8770	8770	0
280	20240223	142800	162315630	8770	8770	8770	8770	0
281	20240223	142700	162315630	8770	8770	8770	8770	0
282	20240223	142600	162315630	8770	8770	8770	8770	0
283	20240223	142500	162315630	8770	8800	8800	8770	690
284	20240223	142400	156260320	8830	8830	8830	8830	0
285	20240223	142300	156260320	8830	8830	8830	8830	0
286	20240223	142200	156260320	8830	8830	8830	8830	0
287	20240223	142100	156260320	8830	8830	8830	8830	4
288	20240223	142000	156225000	8830	8830	8830	8830	69
289	20240223	141900	155615730	8830	8830	8830	8830	0
290	20240223	141800	155615730	8830	8830	8830	8830	0
291	20240223	141700	155615730	8830	8830	8830	8830	127
292	20240223	141600	154494320	8800	8800	8800	8800	0
293	20240223	141500	154494320	8800	8800	8800	8800	0
294	20240223	141400	154494320	8800	8800	8800	8800	0
295	20240223	141300	154494320	8800	8800	8800	8800	0
296	20240223	141200	154494320	8800	8800	8800	8800	0
297	20240223	141100	154494320	8800	8800	8800	8800	0
298	20240223	141000	154494320	8800	8800	8800	8800	0
299	20240223	140900	154494320	8800	8800	8800	8800	0
300	20240223	140800	154494320	8800	8800	8800	8800	0
301	20240223	140700	154494320	8800	8800	8800	8800	0
302	20240223	140600	154494320	8800	8800	8800	8800	0
303	20240223	140500	154494320	8800	8800	8800	8800	0
304	20240223	140400	154494320	8800	8800	8800	8800	0
305	20240223	140300	154494320	8800	8800	8800	8800	0
306	20240223	140200	154494320	8800	8800	8800	8800	0
307	20240223	140100	154494320	8800	8800	8800	8800	0
308	20240223	140000	154494320	8800	8800	8800	8800	52
309	20240223	135900	154036720	8800	8800	8800	8800	0
310	20240223	135800	154036720	8800	8800	8800	8800	0
311	20240223	135700	154036720	8800	8790	8800	8790	100
312	20240223	135600	153156890	8800	8800	8800	8800	98
313	20240223	135500	152294490	8800	8800	8800	8800	0
314	20240223	135400	152294490	8800	8800	8800	8800	17
315	20240223	135300	152144890	8800	8800	8800	8800	17
316	20240223	135200	151995290	8800	8800	8800	8800	0
317	20240223	135100	151995290	8800	8800	8800	8800	35
318	20240223	135000	151687290	8900	8900	8900	8900	0
319	20240223	134900	151687290	8900	8900	8900	8900	0
320	20240223	134800	151687290	8900	8900	8900	8900	0
321	20240223	134700	151687290	8900	8900	8900	8900	0
322	20240223	134600	151687290	8900	8770	8900	8770	623
323	20240223	134500	146165150	8770	8780	8780	8770	17
324	20240223	134400	146016000	8800	8800	8800	8800	0
325	20240223	134300	146016000	8800	8800	8800	8800	7
326	20240223	134200	145954400	8810	8780	8810	8780	19
327	20240223	134100	145787540	8810	8810	8810	8810	0
328	20240223	134000	145787540	8810	8810	8810	8810	2
329	20240223	133900	145769920	8770	8770	8770	8770	18
330	20240223	133800	145612060	8770	8770	8770	8770	0
331	20240223	133700	145612060	8770	8780	8780	8770	17
332	20240223	133600	145462960	8770	8770	8770	8770	0
333	20240223	133500	145462960	8770	8780	8780	8770	18
334	20240223	133400	145304930	8770	8780	8780	8770	18
335	20240223	133300	145146900	8780	8790	8790	8780	449
336	20240223	133200	141204090	8790	8790	8790	8790	17
337	20240223	133100	141054660	8790	8790	8800	8790	137
338	20240223	133000	139850380	8800	8800	8800	8800	8
339	20240223	132900	139779980	8800	8800	8800	8800	0
340	20240223	132800	139779980	8800	8800	8800	8800	117
341	20240223	132700	138750380	8800	8800	8800	8800	0
342	20240223	132600	138750380	8800	8800	8800	8800	17
343	20240223	132500	138600780	8800	8810	8810	8800	17
344	20240223	132400	138451170	8800	8800	8800	8800	0
345	20240223	132300	138451170	8800	8800	8800	8800	17
346	20240223	132200	138301570	8800	8800	8800	8800	0
347	20240223	132100	138301570	8800	8800	8800	8800	17
348	20240223	132000	138151970	8800	8800	8800	8800	0
349	20240223	131900	138151970	8800	8800	8800	8800	18
350	20240223	131800	137993570	8800	8800	8800	8800	17
351	20240223	131700	137843970	8800	8800	8800	8800	0
352	20240223	131600	137843970	8800	8800	8800	8800	17
353	20240223	131500	137694370	8800	8800	8800	8800	0
354	20240223	131400	137694370	8800	8800	8800	8800	17
355	20240223	131300	137544770	8800	8800	8800	8800	0
356	20240223	131200	137544770	8800	8800	8800	8800	32
357	20240223	131100	137263170	8810	8810	8810	8810	2
358	20240223	131000	137245550	8810	8810	8810	8810	180
359	20240223	130900	135659750	8810	8810	8810	8810	17
360	20240223	130800	135509980	8810	8810	8810	8810	0
361	20240223	130700	135509980	8810	8810	8810	8810	17
362	20240223	130600	135360210	8810	8810	8810	8810	0
363	20240223	130500	135360210	8810	8810	8810	8810	17
364	20240223	130400	135210440	8810	8810	8810	8810	18
365	20240223	130300	135051860	8810	8810	8810	8810	0
366	20240223	130200	135051860	8810	8810	8810	8810	18
367	20240223	130100	134893280	8810	8820	8820	8810	116
368	20240223	130000	133871150	8830	8830	8830	8830	0
369	20240223	125900	133871150	8830	8820	8830	8820	34
370	20240223	125800	133571100	8830	8830	8830	8830	0
371	20240223	125700	133571100	8830	8830	8830	8830	17
372	20240223	125600	133420990	8830	8830	8830	8830	0
373	20240223	125500	133420990	8830	8870	8920	8830	185
374	20240223	125400	131779700	8930	8930	8930	8930	0
375	20240223	125300	131779700	8930	8930	8930	8930	0
376	20240223	125200	131779700	8930	8930	8930	8930	0
377	20240223	125100	131779700	8930	8930	8930	8930	0
378	20240223	125000	131779700	8930	8820	8930	8820	323
379	20240223	124900	128899490	8820	8820	8820	8820	23
380	20240223	124800	128696630	8830	8830	8830	8830	12
381	20240223	124700	128590670	8840	8840	8840	8840	0
382	20240223	124600	128590670	8840	8830	8840	8830	20
383	20240223	124500	128414040	8930	8930	8930	8930	0
384	20240223	124400	128414040	8930	8790	8930	8790	600
385	20240223	124300	123075070	8820	8820	8820	8820	0
386	20240223	124200	123075070	8820	8780	8820	8780	311
387	20240223	124100	120333380	8820	8820	8820	8820	0
388	20240223	124000	120333380	8820	8780	8820	8780	319
389	20240223	123900	117521340	8820	8800	8820	8800	300
390	20240223	123800	114876600	8780	8780	8780	8780	4
391	20240223	123700	114841480	8780	8780	8780	8780	17
392	20240223	123600	114692220	8780	8780	8780	8780	17
393	20240223	123500	114542960	8770	8770	8770	8770	36
394	20240223	123400	114227240	8770	8770	8770	8770	23
395	20240223	123300	114025530	8770	8780	8780	8770	1159
396	20240223	123200	103857740	8780	8780	8780	8780	18
397	20240223	123100	103699700	8780	8780	8780	8780	1
398	20240223	123000	103690920	8780	8790	8790	8780	19
399	20240223	122900	103523940	8790	8790	8790	8790	18
400	20240223	122800	103365720	8780	8780	8780	8780	9
401	20240223	122700	103286700	8790	8800	8800	8790	968
402	20240223	122600	94773440	8800	8800	8800	8800	0
403	20240223	122500	94773440	8800	8800	8800	8800	34
404	20240223	122400	94474240	8800	8800	8800	8800	18
405	20240223	122300	94315840	8820	8820	8820	8820	0
406	20240223	122200	94315840	8820	8820	8820	8820	0
407	20240223	122100	94315840	8820	8820	8820	8820	0
408	20240223	122000	94315840	8820	8800	8820	8800	131
409	20240223	121900	93160780	8800	8800	8800	8800	0
410	20240223	121800	93160780	8800	8800	8800	8800	17
411	20240223	121700	93011180	8800	8800	8800	8800	0
412	20240223	121600	93011180	8800	8800	8800	8800	17
413	20240223	121500	92861580	8800	8800	8800	8800	18
414	20240223	121400	92703180	8800	8800	8800	8800	0
415	20240223	121300	92703180	8800	8800	8800	8800	18
416	20240223	121200	92544780	8800	8800	8800	8800	0
417	20240223	121100	92544780	8800	8800	8800	8800	17
418	20240223	121000	92395180	8800	8800	8800	8800	32
419	20240223	120900	92113580	8810	8810	8810	8810	3
420	20240223	120800	92087150	8820	8820	8820	8820	0
421	20240223	120700	92087150	8820	8820	8820	8820	0
422	20240223	120600	92087150	8820	8820	8820	8820	110
423	20240223	120500	91116950	8820	8820	8820	8820	0
424	20240223	120400	91116950	8820	8820	8820	8820	17
425	20240223	120300	90967010	8820	8820	8820	8820	0
426	20240223	120200	90967010	8820	8820	8820	8820	18
427	20240223	120100	90808250	8820	8820	8820	8820	17
428	20240223	120000	90658310	8820	8820	8820	8820	0
429	20240223	115900	90658310	8820	8820	8820	8820	17
430	20240223	115800	90508370	8820	8820	8820	8820	0
431	20240223	115700	90508370	8820	8820	8820	8820	17
432	20240223	115600	90358430	8820	8820	8820	8820	9
433	20240223	115500	90279050	8820	8820	8820	8820	114
434	20240223	115400	89273570	8920	8920	8920	8920	0
435	20240223	115300	89273570	8920	8920	8920	8920	0
436	20240223	115200	89273570	8920	8830	8920	8830	300
437	20240223	115100	86604080	8850	8850	8850	8850	0
438	20240223	115000	86604080	8850	8850	8850	8850	0
439	20240223	114900	86604080	8850	8850	8850	8850	1
440	20240223	114800	86595230	8810	8810	8810	8810	297
441	20240223	114700	83978660	8810	8810	8810	8810	207
442	20240223	114600	82154990	8800	8800	8800	8800	0
443	20240223	114500	82154990	8800	8790	8800	8790	18
444	20240223	114400	81996760	8790	8790	8790	8780	39
445	20240223	114300	81654120	8790	8800	8800	8790	30
446	20240223	114200	81390300	8930	8930	8930	8930	0
447	20240223	114100	81390300	8930	8930	8930	8930	0
448	20240223	114000	81390300	8930	8930	8930	8930	0
449	20240223	113900	81390300	8930	8930	8930	8930	0
450	20240223	113800	81390300	8930	8930	8930	8930	0
451	20240223	113700	81390300	8930	8800	8930	8800	304
452	20240223	113600	78679850	8800	8810	8810	8800	61
453	20240223	113500	78143030	8810	8810	8810	8810	18
454	20240223	113400	77984450	8810	8810	8810	8810	53
455	20240223	113300	77517520	8930	8930	8930	8930	0
456	20240223	113200	77517520	8930	8930	8930	8930	0
457	20240223	113100	77517520	8930	8930	8930	8930	0
458	20240223	113000	77517520	8930	8930	8930	8930	0
459	20240223	112900	77517520	8930	8930	8930	8930	0
460	20240223	112800	77517520	8930	8850	8930	8850	200
461	20240223	112700	75736850	8870	8870	8870	8870	0
462	20240223	112600	75736850	8870	8870	8870	8870	0
463	20240223	112500	75736850	8870	8820	8870	8820	9
464	20240223	112400	75657120	8810	8810	8810	8810	74
465	20240223	112300	75005180	8930	8930	8930	8930	0
466	20240223	112200	75005180	8930	8930	8930	8930	0
467	20240223	112100	75005180	8930	8930	8930	8930	0
468	20240223	112000	75005180	8930	8930	8930	8930	0
469	20240223	111900	75005180	8930	8930	8930	8930	0
470	20240223	111800	75005180	8930	8870	8930	8870	300
471	20240223	111700	72329780	8810	8810	8810	8810	17
472	20240223	111600	72180010	8810	8810	8810	8810	0
473	20240223	111500	72180010	8810	8810	8810	8810	17
474	20240223	111400	72030240	8810	8810	8810	8810	0
475	20240223	111300	72030240	8810	8810	8810	8810	18
476	20240223	111200	71871660	8810	8810	8810	8800	78
477	20240223	111100	71184560	8800	8820	8820	8800	21
478	20240223	111000	70999560	8920	8920	8920	8920	0
479	20240223	110900	70999560	8920	8920	8920	8920	0
480	20240223	110800	70999560	8920	8920	8920	8920	0
481	20240223	110700	70999560	8920	8920	8920	8920	0
482	20240223	110600	70999560	8920	8920	8920	8920	0
483	20240223	110500	70999560	8920	8920	8920	8920	0
484	20240223	110400	70999560	8920	8920	8920	8920	5
485	20240223	110300	70954960	8920	8890	8920	8890	24
486	20240223	110200	70741240	8810	8820	8820	8810	48
487	20240223	110100	70317920	8930	8930	8930	8930	0
488	20240223	110000	70317920	8930	8930	8930	8930	0
489	20240223	105900	70317920	8930	8930	8930	8930	0
490	20240223	105800	70317920	8930	8930	8930	8930	0
491	20240223	105700	70317920	8930	8910	8930	8910	55
492	20240223	105600	69826850	8930	8930	8930	8930	0
493	20240223	105500	69826850	8930	8930	8930	8930	0
494	20240223	105400	69826850	8930	8930	8930	8930	0
495	20240223	105300	69826850	8930	8930	8930	8930	0
496	20240223	105200	69826850	8930	8930	8930	8930	0
497	20240223	105100	69826850	8930	8930	8930	8930	0
498	20240223	105000	69826850	8930	8930	8930	8930	0
499	20240223	104900	69826850	8930	8930	8930	8930	0
500	20240223	104800	69826850	8930	8930	8930	8930	0
501	20240223	104700	69826850	8930	8930	8930	8930	20
502	20240223	104600	69648250	8940	8940	8940	8940	0
503	20240223	104500	69648250	8940	8940	8940	8940	0
504	20240223	104400	69648250	8940	8940	8940	8940	0
505	20240223	104300	69648250	8940	8920	8940	8920	300
506	20240223	104200	66967390	8930	8930	8930	8930	0
507	20240223	104100	66967390	8930	8870	8930	8870	300
508	20240223	104000	64295690	8850	8850	8850	8850	1
509	20240223	103900	64286840	8870	8870	8870	8870	0
510	20240223	103800	64286840	8870	8870	8870	8870	0
511	20240223	103700	64286840	8870	8870	8870	8870	0
512	20240223	103600	64286840	8870	8870	8870	8870	0
513	20240223	103500	64286840	8870	8870	8870	8870	0
514	20240223	103400	64286840	8870	8870	8870	8870	0
515	20240223	103300	64286840	8870	8870	8870	8870	0
516	20240223	103200	64286840	8870	8870	8870	8870	0
517	20240223	103100	64286840	8870	8870	8870	8870	0
518	20240223	103000	64286840	8870	8870	8870	8870	0
519	20240223	102900	64286840	8870	8870	8870	8870	327
520	20240223	102800	61386350	8880	8880	8880	8880	0
521	20240223	102700	61386350	8880	8880	8880	8880	0
522	20240223	102600	61386350	8880	8880	8880	8880	0
523	20240223	102500	61386350	8880	8880	8880	8880	0
524	20240223	102400	61386350	8880	8880	8880	8880	0
525	20240223	102300	61386350	8880	8880	8880	8880	0
526	20240223	102200	61386350	8880	8870	8880	8870	11
527	20240223	102100	61288760	8930	8930	8930	8930	0
528	20240223	102000	61288760	8930	8930	8930	8930	0
529	20240223	101900	61288760	8930	8930	8930	8930	0
530	20240223	101800	61288760	8930	8930	8930	8930	0
531	20240223	101700	61288760	8930	8930	8930	8930	0
532	20240223	101600	61288760	8930	8850	8930	8850	200
533	20240223	101500	59507540	8800	8800	8800	8800	0
534	20240223	101400	59507540	8800	8800	8800	8800	0
535	20240223	101300	59507540	8800	8790	8800	8780	1050
536	20240223	101200	50270040	8790	8790	8790	8790	0
537	20240223	101100	50270040	8790	8790	8790	8790	0
538	20240223	101000	50270040	8790	8800	8800	8790	500
539	20240223	100900	45873640	8790	8790	8790	8790	0
540	20240223	100800	45873640	8790	8790	8790	8790	0
541	20240223	100700	45873640	8790	8790	8790	8790	0
542	20240223	100600	45873640	8790	8790	8790	8790	0
543	20240223	100500	45873640	8790	8790	8790	8790	0
544	20240223	100400	45873640	8790	8790	8790	8790	0
545	20240223	100300	45873640	8790	8790	8790	8790	0
546	20240223	100200	45873640	8790	8790	8790	8790	3
547	20240223	100100	45847270	8800	8800	8800	8800	451
548	20240223	100000	41878470	8800	8800	8800	8800	0
549	20240223	095900	41878470	8800	8800	8800	8800	56
550	20240223	095800	41385670	8800	8800	8800	8800	0
551	20240223	095700	41385670	8800	8800	8800	8800	0
552	20240223	095600	41385670	8800	8810	8810	8800	122
553	20240223	095500	40311960	8800	8800	8800	8800	0
554	20240223	095400	40311960	8800	8800	8800	8800	0
555	20240223	095300	40311960	8800	8800	8800	8800	0
556	20240223	095200	40311960	8800	8800	8800	8800	0
557	20240223	095100	40311960	8800	8800	8800	8800	0
558	20240223	095000	40311960	8800	8800	8800	8800	11
559	20240223	094900	40215160	8850	8850	8850	8850	0
560	20240223	094800	40215160	8850	8850	8850	8850	0
561	20240223	094700	40215160	8850	8850	8850	8850	0
562	20240223	094600	40215160	8850	8850	8850	8850	0
563	20240223	094500	40215160	8850	8850	8850	8850	0
564	20240223	094400	40215160	8850	8850	8850	8850	0
565	20240223	094300	40215160	8850	8850	8850	8850	0
566	20240223	094200	40215160	8850	8850	8850	8850	0
567	20240223	094100	40215160	8850	8850	8850	8850	0
568	20240223	094000	40215160	8850	8850	8850	8850	0
569	20240223	093900	40215160	8850	8850	8850	8850	0
570	20240223	093800	40215160	8850	8850	8850	8850	0
571	20240223	093700	40215160	8850	8850	8850	8850	1
572	20240223	093600	40206310	8790	8790	8790	8790	0
573	20240223	093500	40206310	8790	8790	8900	8790	204
574	20240223	093400	38398560	8790	8790	8790	8790	0
575	20240223	093300	38398560	8790	8790	8790	8790	5
576	20240223	093200	38354610	8760	8760	8760	8760	0
577	20240223	093100	38354610	8760	8810	8810	8760	639
578	20240223	093000	32738400	8810	8830	8830	8810	360
579	20240223	092900	29565990	8860	8900	8900	8860	177
580	20240223	092800	27990730	8960	8960	8960	8960	0
581	20240223	092700	27990730	8960	8960	8960	8960	0
582	20240223	092600	27990730	8960	8960	8960	8960	0
583	20240223	092500	27990730	8960	8960	8960	8960	0
584	20240223	092400	27990730	8960	8960	8960	8960	0
585	20240223	092300	27990730	8960	8850	8960	8850	200
586	20240223	092200	26206830	8830	8830	8830	8830	0
587	20240223	092100	26206830	8830	8830	8830	8830	0
588	20240223	092000	26206830	8830	8860	8860	8830	23
589	20240223	091900	26003710	8960	8950	8960	8950	200
590	20240223	091800	24213160	8960	8860	8960	8850	237
591	20240223	091700	22096750	8950	8950	8950	8950	4
592	20240223	091600	22060950	8950	8880	8950	8880	300
593	20240223	091500	19383100	8830	8840	8840	8830	237
594	20240223	091400	17289590	8860	8940	8950	8860	150
595	20240223	091300	15951750	8860	8860	8860	8860	0
596	20240223	091200	15951750	8860	8860	8860	8860	49
597	20240223	091100	15517610	8860	8860	8860	8860	1
598	20240223	091000	15508750	8960	8920	8960	8920	400
599	20240223	090900	11931580	8830	8860	8940	8830	541
600	20240223	090800	7121640	8970	8970	8970	8970	0
601	20240223	090700	7121640	8970	8970	8970	8970	0
602	20240223	090600	7121640	8970	8950	8970	8950	100
603	20240223	090500	6225270	8980	8980	8980	8980	0
604	20240223	090400	6225270	8980	8950	8980	8950	100
605	20240223	090300	5328420	9000	9000	9000	9000	0
606	20240223	090200	5328420	9000	8980	9000	8980	100
607	20240223	090100	4429170	8990	8960	9060	8810	371
608	20240223	090000	1114960	9000	8960	9000	8950	124