KissMeData/060850/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	193600	47278930	8880	8880	8880	8880	300
3	20240221	193500	47278930	8880	8880	8880	8880	0
4	20240221	193400	47278930	8880	8880	8880	8880	0
5	20240221	193300	47278930	8880	8880	8880	8880	0
6	20240221	193200	47278930	8880	8880	8880	8880	0
7	20240221	193100	47278930	8880	8880	8880	8880	0
8	20240221	193000	47278930	8880	8880	8880	8880	0
9	20240221	192900	47278930	8880	8880	8880	8880	0
10	20240221	192800	47278930	8880	8880	8880	8880	0
11	20240221	192700	47278930	8880	8880	8880	8880	0
12	20240221	192600	47278930	8880	8880	8880	8880	0
13	20240221	192500	47278930	8880	8880	8880	8880	0
14	20240221	192400	47278930	8880	8880	8880	8880	0
15	20240221	192300	47278930	8880	8880	8880	8880	0
16	20240221	192200	47278930	8880	8880	8880	8880	0
17	20240221	192100	47278930	8880	8880	8880	8880	0
18	20240221	192000	47278930	8880	8880	8880	8880	0
19	20240221	191900	47278930	8880	8880	8880	8880	0
20	20240221	191800	47278930	8880	8880	8880	8880	0
21	20240221	191700	47278930	8880	8880	8880	8880	0
22	20240221	191600	47278930	8880	8880	8880	8880	0
23	20240221	191500	47278930	8880	8880	8880	8880	0
24	20240221	191400	47278930	8880	8880	8880	8880	0
25	20240221	191300	47278930	8880	8880	8880	8880	0
26	20240221	191200	47278930	8880	8880	8880	8880	0
27	20240221	191100	47278930	8880	8880	8880	8880	0
28	20240221	191000	47278930	8880	8880	8880	8880	0
29	20240221	190900	47278930	8880	8880	8880	8880	0
30	20240221	190800	47278930	8880	8880	8880	8880	0
31	20240221	190700	47278930	8880	8880	8880	8880	0
32	20240221	190600	47278930	8880	8880	8880	8880	300
33	20240221	190500	47278930	8880	8880	8880	8880	0
34	20240221	190400	47278930	8880	8880	8880	8880	0
35	20240221	190300	47278930	8880	8880	8880	8880	0
36	20240221	190200	47278930	8880	8880	8880	8880	0
37	20240221	190100	47278930	8880	8880	8880	8880	0
38	20240221	190000	47278930	8880	8880	8880	8880	0
39	20240221	185900	47278930	8880	8880	8880	8880	0
40	20240221	185800	47278930	8880	8880	8880	8880	0
41	20240221	185700	47278930	8880	8880	8880	8880	0
42	20240221	185600	47278930	8880	8880	8880	8880	0
43	20240221	185500	47278930	8880	8880	8880	8880	0
44	20240221	185400	47278930	8880	8880	8880	8880	0
45	20240221	185300	47278930	8880	8880	8880	8880	0
46	20240221	185200	47278930	8880	8880	8880	8880	0
47	20240221	185100	47278930	8880	8880	8880	8880	0
48	20240221	185000	47278930	8880	8880	8880	8880	0
49	20240221	184900	47278930	8880	8880	8880	8880	0
50	20240221	184800	47278930	8880	8880	8880	8880	0
51	20240221	184700	47278930	8880	8880	8880	8880	0
52	20240221	184600	47278930	8880	8880	8880	8880	0
53	20240221	184500	47278930	8880	8880	8880	8880	0
54	20240221	184400	47278930	8880	8880	8880	8880	0
55	20240221	184300	47278930	8880	8880	8880	8880	0
56	20240221	184200	47278930	8880	8880	8880	8880	0
57	20240221	184100	47278930	8880	8880	8880	8880	0
58	20240221	184000	47278930	8880	8880	8880	8880	0
59	20240221	183900	47278930	8880	8880	8880	8880	0
60	20240221	183800	47278930	8880	8880	8880	8880	0
61	20240221	183700	47278930	8880	8880	8880	8880	0
62	20240221	183600	47278930	8880	8880	8880	8880	300
63	20240221	183500	47278930	8880	8880	8880	8880	0
64	20240221	183400	47278930	8880	8880	8880	8880	0
65	20240221	183300	47278930	8880	8880	8880	8880	0
66	20240221	183200	47278930	8880	8880	8880	8880	0
67	20240221	183100	47278930	8880	8880	8880	8880	0
68	20240221	183000	47278930	8880	8880	8880	8880	0
69	20240221	182900	47278930	8880	8880	8880	8880	0
70	20240221	182800	47278930	8880	8880	8880	8880	0
71	20240221	182700	47278930	8880	8880	8880	8880	0
72	20240221	182600	47278930	8880	8880	8880	8880	0
73	20240221	182500	47278930	8880	8880	8880	8880	0
74	20240221	182400	47278930	8880	8880	8880	8880	0
75	20240221	182300	47278930	8880	8880	8880	8880	0
76	20240221	182200	47278930	8880	8880	8880	8880	0
77	20240221	182100	47278930	8880	8880	8880	8880	0
78	20240221	182000	47278930	8880	8880	8880	8880	0
79	20240221	181900	47278930	8880	8880	8880	8880	0
80	20240221	181800	47278930	8880	8880	8880	8880	0
81	20240221	181700	47278930	8880	8880	8880	8880	0
82	20240221	181600	47278930	8880	8880	8880	8880	0
83	20240221	181500	47278930	8880	8880	8880	8880	0
84	20240221	181400	47278930	8880	8880	8880	8880	0
85	20240221	181300	47278930	8880	8880	8880	8880	0
86	20240221	181200	47278930	8880	8880	8880	8880	0
87	20240221	181100	47278930	8880	8880	8880	8880	0
88	20240221	181000	47278930	8880	8880	8880	8880	0
89	20240221	180900	47278930	8880	8880	8880	8880	0
90	20240221	180800	47278930	8880	8880	8880	8880	0
91	20240221	180700	47278930	8880	8880	8880	8880	0
92	20240221	180600	47278930	8880	8880	8880	8880	300
93	20240221	180500	47278930	8880	8880	8880	8880	0
94	20240221	180400	47278930	8880	8880	8880	8880	0
95	20240221	180300	47278930	8880	8880	8880	8880	0
96	20240221	180200	47278930	8880	8880	8880	8880	0
97	20240221	180100	47278930	8880	8880	8880	8880	0
98	20240221	180000	47278930	8880	8880	8880	8880	0
99	20240221	175900	47278930	8880	8880	8880	8880	0
100	20240221	175800	47278930	8880	8880	8880	8880	0
101	20240221	175700	47278930	8880	8880	8880	8880	0
102	20240221	175600	47278930	8880	8880	8880	8880	0
103	20240221	175500	47278930	8880	8880	8880	8880	0
104	20240221	175400	47278930	8880	8880	8880	8880	0
105	20240221	175300	47278930	8880	8880	8880	8880	0
106	20240221	175200	47278930	8880	8880	8880	8880	0
107	20240221	175100	47278930	8880	8880	8880	8880	0
108	20240221	175000	47278930	8880	8880	8880	8880	0
109	20240221	174900	47278930	8880	8880	8880	8880	0
110	20240221	174800	47278930	8880	8880	8880	8880	0
111	20240221	174700	47278930	8880	8880	8880	8880	0
112	20240221	174600	47278930	8880	8880	8880	8880	0
113	20240221	174500	47278930	8880	8880	8880	8880	0
114	20240221	174400	47278930	8880	8880	8880	8880	0
115	20240221	174300	47278930	8880	8880	8880	8880	0
116	20240221	174200	47278930	8880	8880	8880	8880	0
117	20240221	174100	47278930	8880	8880	8880	8880	0
118	20240221	174000	47278930	8880	8880	8880	8880	0
119	20240221	173900	47278930	8880	8880	8880	8880	0
120	20240221	173800	47278930	8880	8880	8880	8880	0
121	20240221	173700	47278930	8880	8880	8880	8880	0
122	20240221	173600	47278930	8880	8880	8880	8880	300
123	20240221	173500	47278930	8880	8880	8880	8880	0
124	20240221	173400	47278930	8880	8880	8880	8880	0
125	20240221	173300	47278930	8880	8880	8880	8880	0
126	20240221	173200	47278930	8880	8880	8880	8880	0
127	20240221	173100	47278930	8880	8880	8880	8880	0
128	20240221	173000	47278930	8880	8880	8880	8880	0
129	20240221	172900	47278930	8880	8880	8880	8880	0
130	20240221	172800	47278930	8880	8880	8880	8880	0
131	20240221	172700	47278930	8880	8880	8880	8880	0
132	20240221	172600	47278930	8880	8880	8880	8880	0
133	20240221	172500	47278930	8880	8880	8880	8880	0
134	20240221	172400	47278930	8880	8880	8880	8880	0
135	20240221	172300	47278930	8880	8880	8880	8880	0
136	20240221	172200	47278930	8880	8880	8880	8880	0
137	20240221	172100	47278930	8880	8880	8880	8880	0
138	20240221	172000	47278930	8880	8880	8880	8880	0
139	20240221	171900	47278930	8880	8880	8880	8880	0
140	20240221	171800	47278930	8880	8880	8880	8880	0
141	20240221	171700	47278930	8880	8880	8880	8880	0
142	20240221	171600	47278930	8880	8880	8880	8880	0
143	20240221	171500	47278930	8880	8880	8880	8880	0
144	20240221	171400	47278930	8880	8880	8880	8880	0
145	20240221	171300	47278930	8880	8880	8880	8880	0
146	20240221	171200	47278930	8880	8880	8880	8880	0
147	20240221	171100	47278930	8880	8880	8880	8880	0
148	20240221	171000	47278930	8880	8880	8880	8880	0
149	20240221	170900	47278930	8880	8880	8880	8880	0
150	20240221	170800	47278930	8880	8880	8880	8880	0
151	20240221	170700	47278930	8880	8880	8880	8880	0
152	20240221	170600	47278930	8880	8880	8880	8880	300
153	20240221	170500	47278930	8880	8880	8880	8880	0
154	20240221	170400	47278930	8880	8880	8880	8880	0
155	20240221	170300	47278930	8880	8880	8880	8880	0
156	20240221	170200	47278930	8880	8880	8880	8880	0
157	20240221	170100	47278930	8880	8880	8880	8880	0
158	20240221	170000	47278930	8880	8880	8880	8880	0
159	20240221	165900	47278930	8880	8880	8880	8880	0
160	20240221	165800	47278930	8880	8880	8880	8880	0
161	20240221	165700	47278930	8880	8880	8880	8880	0
162	20240221	165600	47278930	8880	8880	8880	8880	0
163	20240221	165500	47278930	8880	8880	8880	8880	0
164	20240221	165400	47278930	8880	8880	8880	8880	0
165	20240221	165300	47278930	8880	8880	8880	8880	0
166	20240221	165200	47278930	8880	8880	8880	8880	0
167	20240221	165100	47278930	8880	8880	8880	8880	0
168	20240221	165000	47278930	8880	8880	8880	8880	0
169	20240221	164900	47278930	8880	8880	8880	8880	0
170	20240221	164800	47278930	8880	8880	8880	8880	0
171	20240221	164700	47278930	8880	8880	8880	8880	0
172	20240221	164600	47278930	8880	8880	8880	8880	0
173	20240221	164500	47278930	8880	8880	8880	8880	0
174	20240221	164400	47278930	8880	8880	8880	8880	0
175	20240221	164300	47278930	8880	8880	8880	8880	0
176	20240221	164200	47278930	8880	8880	8880	8880	0
177	20240221	164100	47278930	8880	8880	8880	8880	0
178	20240221	164000	47278930	8880	8880	8880	8880	0
179	20240221	163900	47278930	8880	8880	8880	8880	0
180	20240221	163800	47278930	8880	8880	8880	8880	0
181	20240221	163700	47278930	8880	8880	8880	8880	0
182	20240221	163600	47278930	8880	8880	8880	8880	300
183	20240221	163500	47278930	8880	8880	8880	8880	0
184	20240221	163400	47278930	8880	8880	8880	8880	0
185	20240221	163300	47278930	8880	8880	8880	8880	0
186	20240221	163200	47278930	8880	8880	8880	8880	0
187	20240221	163100	47278930	8880	8880	8880	8880	0
188	20240221	163000	47278930	8880	8880	8880	8880	0
189	20240221	162900	47278930	8880	8880	8880	8880	0
190	20240221	162800	47278930	8880	8880	8880	8880	0
191	20240221	162700	47278930	8880	8880	8880	8880	0
192	20240221	162600	47278930	8880	8880	8880	8880	0
193	20240221	162500	47278930	8880	8880	8880	8880	0
194	20240221	162400	47278930	8880	8880	8880	8880	0
195	20240221	162300	47278930	8880	8880	8880	8880	0
196	20240221	162200	47278930	8880	8880	8880	8880	0
197	20240221	162100	47278930	8880	8880	8880	8880	0
198	20240221	162000	47278930	8880	8880	8880	8880	0
199	20240221	161900	47278930	8880	8880	8880	8880	0
200	20240221	161800	47278930	8880	8880	8880	8880	0
201	20240221	161700	47278930	8880	8880	8880	8880	0
202	20240221	161600	47278930	8880	8880	8880	8880	0
203	20240221	161500	47278930	8880	8880	8880	8880	0
204	20240221	161400	47278930	8880	8880	8880	8880	0
205	20240221	161300	47278930	8880	8880	8880	8880	0
206	20240221	161200	47278930	8880	8880	8880	8880	0
207	20240221	161100	47278930	8880	8880	8880	8880	0
208	20240221	161000	47278930	8880	8880	8880	8880	0
209	20240221	160900	47278930	8880	8880	8880	8880	0
210	20240221	160800	47278930	8880	8880	8880	8880	0
211	20240221	160700	47278930	8880	8880	8880	8880	0
212	20240221	160600	47278930	8880	8880	8880	8880	300
213	20240221	160500	47278930	8880	8880	8880	8880	0
214	20240221	160400	47278930	8880	8880	8880	8880	0
215	20240221	160300	47278930	8880	8880	8880	8880	0
216	20240221	160200	47278930	8880	8880	8880	8880	0
217	20240221	160100	47278930	8880	8880	8880	8880	0
218	20240221	160000	47278930	8880	8880	8880	8880	0
219	20240221	155900	47278930	8880	8880	8880	8880	0
220	20240221	155800	47278930	8880	8880	8880	8880	0
221	20240221	155700	47278930	8880	8880	8880	8880	0
222	20240221	155600	47278930	8880	8880	8880	8880	0
223	20240221	155500	47278930	8880	8880	8880	8880	0
224	20240221	155400	47278930	8880	8880	8880	8880	0
225	20240221	155300	47278930	8880	8880	8880	8880	0
226	20240221	155200	47278930	8880	8880	8880	8880	0
227	20240221	155100	47278930	8880	8880	8880	8880	0
228	20240221	155000	47278930	8880	8880	8880	8880	0
229	20240221	154900	47278930	8880	8880	8880	8880	0
230	20240221	154800	47278930	8880	8880	8880	8880	0
231	20240221	154700	47278930	8880	8880	8880	8880	0
232	20240221	154600	47278930	8880	8880	8880	8880	0
233	20240221	154500	47278930	8880	8880	8880	8880	0
234	20240221	154400	47278930	8880	8880	8880	8880	0
235	20240221	154300	47278930	8880	8880	8880	8880	0
236	20240221	154200	47278930	8880	8880	8880	8880	0
237	20240221	154100	47278930	8880	8880	8880	8880	0
238	20240221	154000	47278930	8880	8880	8880	8880	0
239	20240221	153900	47278930	8880	8880	8880	8880	0
240	20240221	153800	47278930	8880	8880	8880	8880	0
241	20240221	153700	47278930	8880	8880	8880	8880	0
242	20240221	153600	47278930	8880	8880	8880	8880	300
243	20240221	153500	47278930	8880	8880	8880	8880	0
244	20240221	153400	47278930	8880	8880	8880	8880	0
245	20240221	153300	47278930	8880	8880	8880	8880	0
246	20240221	153200	47278930	8880	8880	8880	8880	0
247	20240221	153100	47278930	8880	8880	8880	8880	0
248	20240221	153000	47278930	8880	8880	8880	8880	300
249	20240221	152900	44614930	8880	8880	8880	8880	0
250	20240221	152800	44614930	8880	8880	8880	8880	0
251	20240221	152700	44614930	8880	8880	8880	8880	0
252	20240221	152600	44614930	8880	8880	8880	8880	0
253	20240221	152500	44614930	8880	8880	8880	8880	0
254	20240221	152400	44614930	8880	8880	8880	8880	0
255	20240221	152300	44614930	8880	8880	8880	8880	0
256	20240221	152200	44614930	8880	8880	8880	8880	0
257	20240221	152100	44614930	8880	8880	8880	8880	0
258	20240221	152000	44614930	8880	8880	8880	8880	0
259	20240221	151900	44614930	8880	8880	8880	8880	0
260	20240221	151800	44614930	8880	8880	8880	8880	0
261	20240221	151700	44614930	8880	8880	8880	8880	0
262	20240221	151600	44614930	8880	8880	8880	8880	200
263	20240221	151500	42838930	8890	8890	8890	8890	0
264	20240221	151400	42838930	8890	8890	8890	8890	0
265	20240221	151300	42838930	8890	8890	8890	8890	0
266	20240221	151200	42838930	8890	8890	8890	8890	0
267	20240221	151100	42838930	8890	8890	8890	8890	0
268	20240221	151000	42838930	8890	8890	8890	8890	0
269	20240221	150900	42838930	8890	8890	8890	8890	289
270	20240221	150800	40269720	8920	8920	8920	8920	0
271	20240221	150700	40269720	8920	8920	8920	8920	0
272	20240221	150600	40269720	8920	8920	8920	8920	0
273	20240221	150500	40269720	8920	8920	8920	8920	0
274	20240221	150400	40269720	8920	8920	8920	8920	1
275	20240221	150300	40260800	8890	8890	8890	8890	120
276	20240221	150200	39194000	8890	8920	8920	8890	71
277	20240221	150100	38562780	8890	8890	8890	8890	0
278	20240221	150000	38562780	8890	8890	8890	8890	0
279	20240221	145900	38562780	8890	8890	8890	8890	0
280	20240221	145800	38562780	8890	8890	8890	8890	2
281	20240221	145700	38545000	8890	8890	8890	8890	0
282	20240221	145600	38545000	8890	8890	8890	8890	0
283	20240221	145500	38545000	8890	8890	8890	8890	0
284	20240221	145400	38545000	8890	8890	8890	8890	0
285	20240221	145300	38545000	8890	8890	8890	8890	0
286	20240221	145200	38545000	8890	8890	8890	8890	0
287	20240221	145100	38545000	8890	8890	8890	8890	0
288	20240221	145000	38545000	8890	8890	8890	8890	0
289	20240221	144900	38545000	8890	8890	8890	8890	0
290	20240221	144800	38545000	8890	8890	8890	8890	0
291	20240221	144700	38545000	8890	8890	8890	8890	0
292	20240221	144600	38545000	8890	8890	8890	8890	50
293	20240221	144500	38100500	8900	8900	8900	8900	0
294	20240221	144400	38100500	8900	8900	8900	8900	0
295	20240221	144300	38100500	8900	8900	8900	8900	0
296	20240221	144200	38100500	8900	8900	8900	8900	0
297	20240221	144100	38100500	8900	8900	8900	8900	0
298	20240221	144000	38100500	8900	8900	8900	8900	0
299	20240221	143900	38100500	8900	8900	8900	8900	0
300	20240221	143800	38100500	8900	8900	8900	8900	0
301	20240221	143700	38100500	8900	8900	8900	8900	0
302	20240221	143600	38100500	8900	8900	8900	8900	0
303	20240221	143500	38100500	8900	8900	8900	8900	0
304	20240221	143400	38100500	8900	8900	8900	8900	0
305	20240221	143300	38100500	8900	8900	8900	8900	1
306	20240221	143200	38091600	8900	8900	8900	8900	0
307	20240221	143100	38091600	8900	8900	8900	8900	0
308	20240221	143000	38091600	8900	8900	8900	8900	0
309	20240221	142900	38091600	8900	8900	8900	8900	387
310	20240221	142800	34647300	8900	8900	8900	8900	0
311	20240221	142700	34647300	8900	8900	8900	8900	0
312	20240221	142600	34647300	8900	8900	8900	8900	0
313	20240221	142500	34647300	8900	8900	8900	8900	0
314	20240221	142400	34647300	8900	8900	8900	8900	0
315	20240221	142300	34647300	8900	8900	8900	8900	5
316	20240221	142200	34602800	8900	8900	8900	8900	0
317	20240221	142100	34602800	8900	8900	8900	8900	0
318	20240221	142000	34602800	8900	8900	8900	8900	0
319	20240221	141900	34602800	8900	8900	8900	8900	0
320	20240221	141800	34602800	8900	8910	8910	8900	304
321	20240221	141700	31896190	8910	8910	8910	8910	0
322	20240221	141600	31896190	8910	8910	8910	8910	0
323	20240221	141500	31896190	8910	8910	8910	8910	0
324	20240221	141400	31896190	8910	8910	8910	8910	0
325	20240221	141300	31896190	8910	8910	8910	8910	580
326	20240221	141200	26728390	8910	8910	8910	8910	0
327	20240221	141100	26728390	8910	8910	8910	8910	0
328	20240221	141000	26728390	8910	8910	8910	8910	2
329	20240221	140900	26710570	8910	8910	8910	8910	2
330	20240221	140800	26692750	8910	8910	8910	8910	60
331	20240221	140700	26158150	8920	8920	8920	8920	0
332	20240221	140600	26158150	8920	8920	8920	8920	0
333	20240221	140500	26158150	8920	8920	8920	8920	0
334	20240221	140400	26158150	8920	8920	8920	8920	0
335	20240221	140300	26158150	8920	8920	8920	8920	0
336	20240221	140200	26158150	8920	8920	8920	8920	0
337	20240221	140100	26158150	8920	8920	8920	8920	0
338	20240221	140000	26158150	8920	8920	8920	8920	0
339	20240221	135900	26158150	8920	8920	8920	8920	0
340	20240221	135800	26158150	8920	8920	8920	8920	0
341	20240221	135700	26158150	8920	8920	8920	8920	0
342	20240221	135600	26158150	8920	8920	8920	8920	0
343	20240221	135500	26158150	8920	8920	8920	8920	0
344	20240221	135400	26158150	8920	8920	8920	8920	0
345	20240221	135300	26158150	8920	8920	8920	8920	0
346	20240221	135200	26158150	8920	8920	8920	8920	2
347	20240221	135100	26140310	8920	8920	8920	8920	1
348	20240221	135000	26131390	8920	8920	8920	8920	0
349	20240221	134900	26131390	8920	8920	8920	8920	0
350	20240221	134800	26131390	8920	8920	8920	8920	0
351	20240221	134700	26131390	8920	8920	8920	8920	0
352	20240221	134600	26131390	8920	8920	8920	8920	0
353	20240221	134500	26131390	8920	8920	8920	8920	0
354	20240221	134400	26131390	8920	8920	8920	8920	0
355	20240221	134300	26131390	8920	8920	8920	8920	0
356	20240221	134200	26131390	8920	8920	8920	8920	0
357	20240221	134100	26131390	8920	8920	8920	8920	0
358	20240221	134000	26131390	8920	8920	8920	8920	0
359	20240221	133900	26131390	8920	8920	8920	8920	0
360	20240221	133800	26131390	8920	8920	8920	8920	0
361	20240221	133700	26131390	8920	8920	8920	8920	0
362	20240221	133600	26131390	8920	8920	8920	8920	0
363	20240221	133500	26131390	8920	8920	8920	8920	0
364	20240221	133400	26131390	8920	8920	8920	8920	0
365	20240221	133300	26131390	8920	8920	8920	8920	0
366	20240221	133200	26131390	8920	8920	8920	8920	0
367	20240221	133100	26131390	8920	8920	8920	8920	2
368	20240221	133000	26113550	8910	8910	8910	8910	0
369	20240221	132900	26113550	8910	8910	8910	8910	0
370	20240221	132800	26113550	8910	8910	8910	8910	0
371	20240221	132700	26113550	8910	8910	8910	8910	0
372	20240221	132600	26113550	8910	8910	8910	8910	0
373	20240221	132500	26113550	8910	8910	8910	8910	0
374	20240221	132400	26113550	8910	8910	8910	8910	0
375	20240221	132300	26113550	8910	8910	8910	8910	0
376	20240221	132200	26113550	8910	8910	8910	8910	0
377	20240221	132100	26113550	8910	8910	8910	8910	0
378	20240221	132000	26113550	8910	8910	8910	8910	0
379	20240221	131900	26113550	8910	8910	8910	8910	30
380	20240221	131800	25846250	8910	8910	8910	8910	3
381	20240221	131700	25819520	8910	8920	8920	8910	86
382	20240221	131600	25052430	8920	8920	8920	8920	4
383	20240221	131500	25016750	8930	8930	8930	8930	111
384	20240221	131400	24025520	8940	8930	8940	8930	10
385	20240221	131300	23936160	8930	8930	8930	8930	0
386	20240221	131200	23936160	8930	8930	8930	8930	0
387	20240221	131100	23936160	8930	8930	8930	8930	0
388	20240221	131000	23936160	8930	8930	8930	8930	0
389	20240221	130900	23936160	8930	8930	8930	8930	0
390	20240221	130800	23936160	8930	8930	8930	8930	0
391	20240221	130700	23936160	8930	8930	8930	8930	0
392	20240221	130600	23936160	8930	8930	8930	8930	1
393	20240221	130500	23927230	8910	8920	8920	8910	90
394	20240221	130400	23124460	8930	8930	8930	8930	1
395	20240221	130300	23115530	8930	8930	8930	8930	0
396	20240221	130200	23115530	8930	8930	8930	8930	0
397	20240221	130100	23115530	8930	8930	8930	8930	0
398	20240221	130000	23115530	8930	8930	8930	8930	86
399	20240221	125900	22347550	8940	8940	8940	8940	0
400	20240221	125800	22347550	8940	8940	8940	8940	0
401	20240221	125700	22347550	8940	8940	8940	8940	0
402	20240221	125600	22347550	8940	8940	8940	8940	0
403	20240221	125500	22347550	8940	8940	8940	8940	0
404	20240221	125400	22347550	8940	8940	8940	8940	0
405	20240221	125300	22347550	8940	8940	8940	8940	0
406	20240221	125200	22347550	8940	8940	8940	8940	0
407	20240221	125100	22347550	8940	8940	8940	8940	0
408	20240221	125000	22347550	8940	8940	8940	8940	0
409	20240221	124900	22347550	8940	8940	8940	8940	0
410	20240221	124800	22347550	8940	8940	8940	8940	0
411	20240221	124700	22347550	8940	8940	8940	8940	0
412	20240221	124600	22347550	8940	8940	8940	8940	0
413	20240221	124500	22347550	8940	8940	8940	8940	0
414	20240221	124400	22347550	8940	8940	8940	8940	0
415	20240221	124300	22347550	8940	8940	8940	8940	0
416	20240221	124200	22347550	8940	8940	8940	8940	0
417	20240221	124100	22347550	8940	8940	8940	8940	0
418	20240221	124000	22347550	8940	8940	8940	8940	0
419	20240221	123900	22347550	8940	8940	8940	8940	0
420	20240221	123800	22347550	8940	8940	8940	8940	0
421	20240221	123700	22347550	8940	8940	8940	8940	0
422	20240221	123600	22347550	8940	8940	8940	8940	0
423	20240221	123500	22347550	8940	8940	8940	8940	0
424	20240221	123400	22347550	8940	8940	8940	8940	0
425	20240221	123300	22347550	8940	8940	8940	8940	0
426	20240221	123200	22347550	8940	8940	8940	8940	0
427	20240221	123100	22347550	8940	8940	8940	8940	0
428	20240221	123000	22347550	8940	8940	8940	8940	0
429	20240221	122900	22347550	8940	8940	8940	8940	0
430	20240221	122800	22347550	8940	8940	8940	8940	0
431	20240221	122700	22347550	8940	8940	8940	8940	0
432	20240221	122600	22347550	8940	8940	8940	8940	0
433	20240221	122500	22347550	8940	8940	8950	8940	29
434	20240221	122400	22088260	8950	8950	8950	8950	0
435	20240221	122300	22088260	8950	8950	8950	8950	100
436	20240221	122200	21193260	8940	8940	8940	8940	0
437	20240221	122100	21193260	8940	8940	8940	8940	200
438	20240221	122000	19405260	8940	8940	8940	8940	0
439	20240221	121900	19405260	8940	8940	8940	8940	0
440	20240221	121800	19405260	8940	8940	8940	8940	0
441	20240221	121700	19405260	8940	8940	8940	8940	0
442	20240221	121600	19405260	8940	8940	8940	8940	0
443	20240221	121500	19405260	8940	8940	8940	8940	0
444	20240221	121400	19405260	8940	8940	8940	8940	0
445	20240221	121300	19405260	8940	8940	8940	8940	0
446	20240221	121200	19405260	8940	8940	8940	8940	0
447	20240221	121100	19405260	8940	8940	8940	8940	0
448	20240221	121000	19405260	8940	8940	8940	8940	0
449	20240221	120900	19405260	8940	8940	8940	8940	0
450	20240221	120800	19405260	8940	8940	8940	8940	0
451	20240221	120700	19405260	8940	8940	8940	8940	0
452	20240221	120600	19405260	8940	8940	8940	8940	0
453	20240221	120500	19405260	8940	8940	8940	8940	0
454	20240221	120400	19405260	8940	8940	8940	8940	0
455	20240221	120300	19405260	8940	8940	8940	8940	0
456	20240221	120200	19405260	8940	8940	8940	8940	20
457	20240221	120100	19226460	8950	8950	8950	8950	0
458	20240221	120000	19226460	8950	8950	8950	8950	84
459	20240221	115900	18474660	8960	8960	8960	8960	0
460	20240221	115800	18474660	8960	8960	8960	8960	0
461	20240221	115700	18474660	8960	8960	8960	8960	0
462	20240221	115600	18474660	8960	8960	8960	8960	0
463	20240221	115500	18474660	8960	8930	8960	8930	84
464	20240221	115400	17722550	8930	8930	8930	8930	0
465	20240221	115300	17722550	8930	8930	8930	8930	0
466	20240221	115200	17722550	8930	8930	8930	8930	0
467	20240221	115100	17722550	8930	8930	8930	8930	0
468	20240221	115000	17722550	8930	8930	8930	8930	0
469	20240221	114900	17722550	8930	8930	8930	8930	0
470	20240221	114800	17722550	8930	8930	8930	8930	0
471	20240221	114700	17722550	8930	8930	8930	8930	0
472	20240221	114600	17722550	8930	8930	8930	8930	0
473	20240221	114500	17722550	8930	8930	8930	8930	83
474	20240221	114400	16981360	8940	8940	8940	8940	0
475	20240221	114300	16981360	8940	8940	8940	8940	0
476	20240221	114200	16981360	8940	8940	8940	8940	0
477	20240221	114100	16981360	8940	8940	8940	8940	0
478	20240221	114000	16981360	8940	8940	8940	8940	2
479	20240221	113900	16963480	8920	8920	8920	8920	0
480	20240221	113800	16963480	8920	8920	8920	8920	0
481	20240221	113700	16963480	8920	8920	8920	8920	109
482	20240221	113600	15991200	8960	8960	8960	8960	1
483	20240221	113500	15982240	8940	8940	8940	8940	0
484	20240221	113400	15982240	8940	8940	8940	8940	0
485	20240221	113300	15982240	8940	8940	8940	8940	0
486	20240221	113200	15982240	8940	8940	8940	8940	0
487	20240221	113100	15982240	8940	8920	8940	8920	17
488	20240221	113000	15830320	8920	8920	8920	8920	2
489	20240221	112900	15812480	8930	8930	8930	8930	70
490	20240221	112800	15187380	8930	8930	8930	8930	0
491	20240221	112700	15187380	8930	8930	8930	8930	0
492	20240221	112600	15187380	8930	8930	8930	8930	2
493	20240221	112500	15169520	8940	8940	8940	8940	0
494	20240221	112400	15169520	8940	8940	8940	8940	0
495	20240221	112300	15169520	8940	8940	8940	8940	0
496	20240221	112200	15169520	8940	8940	8940	8940	0
497	20240221	112100	15169520	8940	8940	8940	8940	0
498	20240221	112000	15169520	8940	8940	8940	8940	1
499	20240221	111900	15160580	8900	8900	8900	8900	0
500	20240221	111800	15160580	8900	8900	8900	8900	0
501	20240221	111700	15160580	8900	8900	8900	8900	13
502	20240221	111600	15044880	8900	8900	8900	8900	0
503	20240221	111500	15044880	8900	8930	8930	8900	87
504	20240221	111400	14268060	8940	8940	8940	8940	2
505	20240221	111300	14250180	8940	8940	8940	8940	0
506	20240221	111200	14250180	8940	8940	8940	8940	0
507	20240221	111100	14250180	8940	8940	8940	8940	0
508	20240221	111000	14250180	8940	8940	8940	8940	0
509	20240221	110900	14250180	8940	8940	8940	8940	10
510	20240221	110800	14160780	8940	8940	8940	8940	0
511	20240221	110700	14160780	8940	8940	8940	8940	0
512	20240221	110600	14160780	8940	8940	8940	8940	0
513	20240221	110500	14160780	8940	8940	8940	8940	0
514	20240221	110400	14160780	8940	8940	8940	8940	0
515	20240221	110300	14160780	8940	8940	8940	8940	0
516	20240221	110200	14160780	8940	8940	8940	8940	5
517	20240221	110100	14116080	8880	8880	8880	8880	0
518	20240221	110000	14116080	8880	8880	8880	8880	0
519	20240221	105900	14116080	8880	8880	8880	8880	0
520	20240221	105800	14116080	8880	8880	8880	8880	0
521	20240221	105700	14116080	8880	8880	8880	8880	0
522	20240221	105600	14116080	8880	8880	8880	8880	0
523	20240221	105500	14116080	8880	8880	8880	8880	0
524	20240221	105400	14116080	8880	8880	8880	8880	0
525	20240221	105300	14116080	8880	8880	8880	8880	0
526	20240221	105200	14116080	8880	8880	8880	8880	1
527	20240221	105100	14107200	8890	8890	8890	8890	0
528	20240221	105000	14107200	8890	8890	8890	8890	0
529	20240221	104900	14107200	8890	8890	8890	8890	0
530	20240221	104800	14107200	8890	8890	8890	8890	0
531	20240221	104700	14107200	8890	8890	8890	8890	0
532	20240221	104600	14107200	8890	8890	8890	8890	1
533	20240221	104500	14098310	8880	8880	8880	8880	0
534	20240221	104400	14098310	8880	8880	8880	8880	0
535	20240221	104300	14098310	8880	8880	8880	8880	0
536	20240221	104200	14098310	8880	8880	8880	8880	0
537	20240221	104100	14098310	8880	8880	8880	8880	0
538	20240221	104000	14098310	8880	8880	8880	8880	0
539	20240221	103900	14098310	8880	8880	8880	8880	0
540	20240221	103800	14098310	8880	8880	8880	8880	0
541	20240221	103700	14098310	8880	8880	8880	8880	0
542	20240221	103600	14098310	8880	8880	8880	8880	60
543	20240221	103500	13565510	8880	8880	8880	8880	58
544	20240221	103400	13050470	8880	8880	8880	8880	32
545	20240221	103300	12766310	8880	8880	8880	8880	0
546	20240221	103200	12766310	8880	8880	8880	8880	78
547	20240221	103100	12073670	8870	8870	8870	8870	0
548	20240221	103000	12073670	8870	8870	8870	8870	0
549	20240221	102900	12073670	8870	8870	8870	8870	0
550	20240221	102800	12073670	8870	8870	8870	8870	20
551	20240221	102700	11896270	8880	8880	8880	8880	0
552	20240221	102600	11896270	8880	8880	8880	8880	0
553	20240221	102500	11896270	8880	8880	8880	8880	3
554	20240221	102400	11869630	8880	8880	8880	8880	3
555	20240221	102300	11842990	8880	8880	8880	8880	0
556	20240221	102200	11842990	8880	8880	8880	8880	0
557	20240221	102100	11842990	8880	8880	8880	8880	7
558	20240221	102000	11780830	8880	8880	8880	8880	0
559	20240221	101900	11780830	8880	8880	8880	8880	209
560	20240221	101800	9924910	8880	8880	8880	8880	0
561	20240221	101700	9924910	8880	8880	8880	8880	0
562	20240221	101600	9924910	8880	8880	8880	8880	0
563	20240221	101500	9924910	8880	8880	8880	8880	1
564	20240221	101400	9916030	8880	8880	8880	8880	0
565	20240221	101300	9916030	8880	8890	8890	8880	10
566	20240221	101200	9827220	8890	8890	8890	8890	0
567	20240221	101100	9827220	8890	8890	8890	8890	0
568	20240221	101000	9827220	8890	8890	8890	8890	0
569	20240221	100900	9827220	8890	8890	8890	8890	0
570	20240221	100800	9827220	8890	8890	8890	8890	1
571	20240221	100700	9818330	8890	8890	8890	8890	0
572	20240221	100600	9818330	8890	8890	8890	8890	0
573	20240221	100500	9818330	8890	8890	8890	8890	0
574	20240221	100400	9818330	8890	8890	8890	8890	18
575	20240221	100300	9658310	8970	8970	8970	8970	0
576	20240221	100200	9658310	8970	8970	8970	8970	0
577	20240221	100100	9658310	8970	8970	8970	8970	1
578	20240221	100000	9649340	8890	8890	8890	8890	0
579	20240221	095900	9649340	8890	8890	8890	8890	0
580	20240221	095800	9649340	8890	8890	8890	8890	0
581	20240221	095700	9649340	8890	8880	8890	8880	19
582	20240221	095600	9480530	8890	8890	8890	8890	0
583	20240221	095500	9480530	8890	8890	8890	8890	0
584	20240221	095400	9480530	8890	8890	8890	8890	0
585	20240221	095300	9480530	8890	8890	8890	8890	0
586	20240221	095200	9480530	8890	8890	8890	8890	0
587	20240221	095100	9480530	8890	8890	8890	8890	429
588	20240221	095000	5666720	8880	8880	8880	8880	0
589	20240221	094900	5666720	8880	8880	8880	8880	0
590	20240221	094800	5666720	8880	8880	8880	8880	0
591	20240221	094700	5666720	8880	8880	8880	8880	0
592	20240221	094600	5666720	8880	8880	8880	8880	0
593	20240221	094500	5666720	8880	8880	8880	8880	0
594	20240221	094400	5666720	8880	8880	8880	8880	0
595	20240221	094300	5666720	8880	8880	8880	8880	0
596	20240221	094200	5666720	8880	8880	8880	8880	0
597	20240221	094100	5666720	8880	8880	8880	8880	0
598	20240221	094000	5666720	8880	8880	8880	8880	0
599	20240221	093900	5666720	8880	8880	8880	8880	5
600	20240221	093800	5622320	8890	8890	8890	8890	9
601	20240221	093700	5542310	8880	8880	8880	8870	115
602	20240221	093600	4521210	8880	8880	8880	8880	0
603	20240221	093500	4521210	8880	8880	8880	8880	30
604	20240221	093400	4254810	8880	8880	8880	8880	10
605	20240221	093300	4166010	8880	8890	8890	8880	21
606	20240221	093200	3979330	8890	8890	8890	8890	83
607	20240221	093100	3241460	8900	8900	8900	8900	0
608	20240221	093000	3241460	8900	8900	8900	8900	21
609	20240221	092900	3054560	8900	8900	8900	8900	0
610	20240221	092800	3054560	8900	8900	8900	8900	0
611	20240221	092700	3054560	8900	8900	8900	8900	0
612	20240221	092600	3054560	8900	8900	8900	8900	100
613	20240221	092500	2164560	8900	8900	8900	8900	0
614	20240221	092400	2164560	8900	8900	8900	8900	0
615	20240221	092300	2164560	8900	8900	8900	8900	0
616	20240221	092200	2164560	8900	8900	8900	8900	0
617	20240221	092100	2164560	8900	8900	8900	8900	0
618	20240221	092000	2164560	8900	8900	8900	8900	0
619	20240221	091900	2164560	8900	8900	8900	8900	0
620	20240221	091800	2164560	8900	8940	8940	8900	100
621	20240221	091700	1274010	8940	8940	8940	8940	0
622	20240221	091600	1274010	8940	8940	8940	8940	0
623	20240221	091500	1274010	8940	8980	8980	8940	86
624	20240221	091400	501850	8990	8990	8990	8990	0
625	20240221	091300	501850	8990	8990	8990	8990	5
626	20240221	091200	456900	8990	8990	8990	8990	0
627	20240221	091100	456900	8990	8990	8990	8990	0
628	20240221	091000	456900	8990	8990	8990	8990	0
629	20240221	090900	456900	8990	8990	8990	8990	0
630	20240221	090800	456900	8990	8990	8990	8990	0
631	20240221	090700	456900	8990	8990	8990	8990	0
632	20240221	090600	456900	8990	8990	8990	8990	0
633	20240221	090500	456900	8990	8990	8990	8990	3
634	20240221	090400	429930	8990	8990	8990	8990	0
635	20240221	090300	429930	8990	8990	8990	8990	0
636	20240221	090200	429930	8990	8990	8990	8990	4
637	20240221	090100	393970	8990	8990	8990	8990	1
638	20240221	090000	384980	8950	8980	8980	8950	43