KissMeData/025620/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	190800	88967370	5660	5660	5660	5660	12
3	20240222	190700	88967370	5660	5660	5660	5660	0
4	20240222	190600	88967370	5660	5660	5660	5660	0
5	20240222	190500	88967370	5660	5660	5660	5660	0
6	20240222	190400	88967370	5660	5660	5660	5660	0
7	20240222	190300	88967370	5660	5660	5660	5660	0
8	20240222	190200	88967370	5660	5660	5660	5660	0
9	20240222	190100	88967370	5660	5660	5660	5660	0
10	20240222	190000	88967370	5660	5660	5660	5660	0
11	20240222	185900	88967370	5660	5660	5660	5660	0
12	20240222	185800	88967370	5660	5660	5660	5660	0
13	20240222	185700	88967370	5660	5660	5660	5660	0
14	20240222	185600	88967370	5660	5660	5660	5660	0
15	20240222	185500	88967370	5660	5660	5660	5660	0
16	20240222	185400	88967370	5660	5660	5660	5660	0
17	20240222	185300	88967370	5660	5660	5660	5660	0
18	20240222	185200	88967370	5660	5660	5660	5660	0
19	20240222	185100	88967370	5660	5660	5660	5660	0
20	20240222	185000	88967370	5660	5660	5660	5660	0
21	20240222	184900	88967370	5660	5660	5660	5660	0
22	20240222	184800	88967370	5660	5660	5660	5660	0
23	20240222	184700	88967370	5660	5660	5660	5660	0
24	20240222	184600	88967370	5660	5660	5660	5660	0
25	20240222	184500	88967370	5660	5660	5660	5660	0
26	20240222	184400	88967370	5660	5660	5660	5660	0
27	20240222	184300	88967370	5660	5660	5660	5660	0
28	20240222	184200	88967370	5660	5660	5660	5660	0
29	20240222	184100	88967370	5660	5660	5660	5660	0
30	20240222	184000	88967370	5660	5660	5660	5660	0
31	20240222	183900	88967370	5660	5660	5660	5660	0
32	20240222	183800	88967370	5660	5660	5660	5660	12
33	20240222	183700	88967370	5660	5660	5660	5660	0
34	20240222	183600	88967370	5660	5660	5660	5660	0
35	20240222	183500	88967370	5660	5660	5660	5660	0
36	20240222	183400	88967370	5660	5660	5660	5660	0
37	20240222	183300	88967370	5660	5660	5660	5660	0
38	20240222	183200	88967370	5660	5660	5660	5660	0
39	20240222	183100	88967370	5660	5660	5660	5660	0
40	20240222	183000	88967370	5660	5660	5660	5660	0
41	20240222	182900	88967370	5660	5660	5660	5660	0
42	20240222	182800	88967370	5660	5660	5660	5660	0
43	20240222	182700	88967370	5660	5660	5660	5660	0
44	20240222	182600	88967370	5660	5660	5660	5660	0
45	20240222	182500	88967370	5660	5660	5660	5660	0
46	20240222	182400	88967370	5660	5660	5660	5660	0
47	20240222	182300	88967370	5660	5660	5660	5660	0
48	20240222	182200	88967370	5660	5660	5660	5660	0
49	20240222	182100	88967370	5660	5660	5660	5660	0
50	20240222	182000	88967370	5660	5660	5660	5660	0
51	20240222	181900	88967370	5660	5660	5660	5660	0
52	20240222	181800	88967370	5660	5660	5660	5660	0
53	20240222	181700	88967370	5660	5660	5660	5660	0
54	20240222	181600	88967370	5660	5660	5660	5660	0
55	20240222	181500	88967370	5660	5660	5660	5660	0
56	20240222	181400	88967370	5660	5660	5660	5660	0
57	20240222	181300	88967370	5660	5660	5660	5660	0
58	20240222	181200	88967370	5660	5660	5660	5660	0
59	20240222	181100	88967370	5660	5660	5660	5660	0
60	20240222	181000	88967370	5660	5660	5660	5660	0
61	20240222	180900	88967370	5660	5660	5660	5660	0
62	20240222	180800	88967370	5660	5660	5660	5660	12
63	20240222	180700	88967370	5660	5660	5660	5660	0
64	20240222	180600	88967370	5660	5660	5660	5660	0
65	20240222	180500	88967370	5660	5660	5660	5660	0
66	20240222	180400	88967370	5660	5660	5660	5660	0
67	20240222	180300	88967370	5660	5660	5660	5660	0
68	20240222	180200	88967370	5660	5660	5660	5660	0
69	20240222	180100	88967370	5660	5660	5660	5660	0
70	20240222	180000	88967370	5660	5660	5660	5660	0
71	20240222	175900	88967370	5660	5660	5660	5660	0
72	20240222	175800	88967370	5660	5660	5660	5660	0
73	20240222	175700	88967370	5660	5660	5660	5660	0
74	20240222	175600	88967370	5660	5660	5660	5660	0
75	20240222	175500	88967370	5660	5660	5660	5660	0
76	20240222	175400	88967370	5660	5660	5660	5660	0
77	20240222	175300	88967370	5660	5660	5660	5660	0
78	20240222	175200	88967370	5660	5660	5660	5660	0
79	20240222	175100	88967370	5660	5660	5660	5660	0
80	20240222	175000	88967370	5660	5660	5660	5660	0
81	20240222	174900	88967370	5660	5660	5660	5660	0
82	20240222	174800	88967370	5660	5660	5660	5660	0
83	20240222	174700	88967370	5660	5660	5660	5660	0
84	20240222	174600	88967370	5660	5660	5660	5660	0
85	20240222	174500	88967370	5660	5660	5660	5660	0
86	20240222	174400	88967370	5660	5660	5660	5660	0
87	20240222	174300	88967370	5660	5660	5660	5660	0
88	20240222	174200	88967370	5660	5660	5660	5660	0
89	20240222	174100	88967370	5660	5660	5660	5660	0
90	20240222	174000	88967370	5660	5660	5660	5660	0
91	20240222	173900	88967370	5660	5660	5660	5660	0
92	20240222	173800	88967370	5660	5660	5660	5660	12
93	20240222	173700	88967370	5660	5660	5660	5660	0
94	20240222	173600	88967370	5660	5660	5660	5660	0
95	20240222	173500	88967370	5660	5660	5660	5660	0
96	20240222	173400	88967370	5660	5660	5660	5660	0
97	20240222	173300	88967370	5660	5660	5660	5660	0
98	20240222	173200	88967370	5660	5660	5660	5660	0
99	20240222	173100	88967370	5660	5660	5660	5660	0
100	20240222	173000	88967370	5660	5660	5660	5660	0
101	20240222	172900	88967370	5660	5660	5660	5660	0
102	20240222	172800	88967370	5660	5660	5660	5660	0
103	20240222	172700	88967370	5660	5660	5660	5660	0
104	20240222	172600	88967370	5660	5660	5660	5660	0
105	20240222	172500	88967370	5660	5660	5660	5660	0
106	20240222	172400	88967370	5660	5660	5660	5660	0
107	20240222	172300	88967370	5660	5660	5660	5660	0
108	20240222	172200	88967370	5660	5660	5660	5660	0
109	20240222	172100	88967370	5660	5660	5660	5660	0
110	20240222	172000	88967370	5660	5660	5660	5660	0
111	20240222	171900	88967370	5660	5660	5660	5660	0
112	20240222	171800	88967370	5660	5660	5660	5660	0
113	20240222	171700	88967370	5660	5660	5660	5660	0
114	20240222	171600	88967370	5660	5660	5660	5660	0
115	20240222	171500	88967370	5660	5660	5660	5660	0
116	20240222	171400	88967370	5660	5660	5660	5660	0
117	20240222	171300	88967370	5660	5660	5660	5660	0
118	20240222	171200	88967370	5660	5660	5660	5660	0
119	20240222	171100	88967370	5660	5660	5660	5660	0
120	20240222	171000	88967370	5660	5660	5660	5660	0
121	20240222	170900	88967370	5660	5660	5660	5660	0
122	20240222	170800	88967370	5660	5660	5660	5660	12
123	20240222	170700	88967370	5660	5660	5660	5660	0
124	20240222	170600	88967370	5660	5660	5660	5660	0
125	20240222	170500	88967370	5660	5660	5660	5660	0
126	20240222	170400	88967370	5660	5660	5660	5660	0
127	20240222	170300	88967370	5660	5660	5660	5660	0
128	20240222	170200	88967370	5660	5660	5660	5660	0
129	20240222	170100	88967370	5660	5660	5660	5660	0
130	20240222	170000	88967370	5660	5660	5660	5660	0
131	20240222	165900	88967370	5660	5660	5660	5660	0
132	20240222	165800	88967370	5660	5660	5660	5660	0
133	20240222	165700	88967370	5660	5660	5660	5660	0
134	20240222	165600	88967370	5660	5660	5660	5660	0
135	20240222	165500	88967370	5660	5660	5660	5660	0
136	20240222	165400	88967370	5660	5660	5660	5660	0
137	20240222	165300	88967370	5660	5660	5660	5660	0
138	20240222	165200	88967370	5660	5660	5660	5660	0
139	20240222	165100	88967370	5660	5660	5660	5660	0
140	20240222	165000	88967370	5660	5660	5660	5660	0
141	20240222	164900	88967370	5660	5660	5660	5660	0
142	20240222	164800	88967370	5660	5660	5660	5660	0
143	20240222	164700	88967370	5660	5660	5660	5660	0
144	20240222	164600	88967370	5660	5660	5660	5660	0
145	20240222	164500	88967370	5660	5660	5660	5660	0
146	20240222	164400	88967370	5660	5660	5660	5660	0
147	20240222	164300	88967370	5660	5660	5660	5660	0
148	20240222	164200	88967370	5660	5660	5660	5660	0
149	20240222	164100	88967370	5660	5660	5660	5660	0
150	20240222	164000	88967370	5660	5660	5660	5660	0
151	20240222	163900	88967370	5660	5660	5660	5660	0
152	20240222	163800	88967370	5660	5660	5660	5660	12
153	20240222	163700	88967370	5660	5660	5660	5660	0
154	20240222	163600	88967370	5660	5660	5660	5660	0
155	20240222	163500	88967370	5660	5660	5660	5660	0
156	20240222	163400	88967370	5660	5660	5660	5660	0
157	20240222	163300	88967370	5660	5660	5660	5660	0
158	20240222	163200	88967370	5660	5660	5660	5660	0
159	20240222	163100	88967370	5660	5660	5660	5660	0
160	20240222	163000	88967370	5660	5660	5660	5660	0
161	20240222	162900	88967370	5660	5660	5660	5660	0
162	20240222	162800	88967370	5660	5660	5660	5660	0
163	20240222	162700	88967370	5660	5660	5660	5660	0
164	20240222	162600	88967370	5660	5660	5660	5660	0
165	20240222	162500	88967370	5660	5660	5660	5660	0
166	20240222	162400	88967370	5660	5660	5660	5660	0
167	20240222	162300	88967370	5660	5660	5660	5660	0
168	20240222	162200	88967370	5660	5660	5660	5660	0
169	20240222	162100	88967370	5660	5660	5660	5660	0
170	20240222	162000	88967370	5660	5660	5660	5660	0
171	20240222	161900	88967370	5660	5660	5660	5660	0
172	20240222	161800	88967370	5660	5660	5660	5660	0
173	20240222	161700	88967370	5660	5660	5660	5660	0
174	20240222	161600	88967370	5660	5660	5660	5660	0
175	20240222	161500	88967370	5660	5660	5660	5660	0
176	20240222	161400	88967370	5660	5660	5660	5660	0
177	20240222	161300	88967370	5660	5660	5660	5660	0
178	20240222	161200	88967370	5660	5660	5660	5660	0
179	20240222	161100	88967370	5660	5660	5660	5660	0
180	20240222	161000	88967370	5660	5660	5660	5660	0
181	20240222	160900	88967370	5660	5660	5660	5660	0
182	20240222	160800	88967370	5660	5660	5660	5660	12
183	20240222	160700	88967370	5660	5660	5660	5660	0
184	20240222	160600	88967370	5660	5660	5660	5660	0
185	20240222	160500	88967370	5660	5660	5660	5660	0
186	20240222	160400	88967370	5660	5660	5660	5660	0
187	20240222	160300	88967370	5660	5660	5660	5660	0
188	20240222	160200	88967370	5660	5660	5660	5660	0
189	20240222	160100	88967370	5660	5660	5660	5660	0
190	20240222	160000	88967370	5660	5660	5660	5660	0
191	20240222	155900	88967370	5660	5660	5660	5660	0
192	20240222	155800	88967370	5660	5660	5660	5660	0
193	20240222	155700	88967370	5660	5660	5660	5660	0
194	20240222	155600	88967370	5660	5660	5660	5660	0
195	20240222	155500	88967370	5660	5660	5660	5660	0
196	20240222	155400	88967370	5660	5660	5660	5660	0
197	20240222	155300	88967370	5660	5660	5660	5660	0
198	20240222	155200	88967370	5660	5660	5660	5660	0
199	20240222	155100	88967370	5660	5660	5660	5660	0
200	20240222	155000	88967370	5660	5660	5660	5660	0
201	20240222	154900	88967370	5660	5660	5660	5660	0
202	20240222	154800	88967370	5660	5660	5660	5660	0
203	20240222	154700	88967370	5660	5660	5660	5660	0
204	20240222	154600	88967370	5660	5660	5660	5660	0
205	20240222	154500	88967370	5660	5660	5660	5660	0
206	20240222	154400	88967370	5660	5660	5660	5660	0
207	20240222	154300	88967370	5660	5660	5660	5660	0
208	20240222	154200	88967370	5660	5660	5660	5660	0
209	20240222	154100	88967370	5660	5660	5660	5660	0
210	20240222	154000	88967370	5660	5660	5660	5660	0
211	20240222	153900	88967370	5660	5660	5660	5660	0
212	20240222	153800	88967370	5660	5660	5660	5660	12
213	20240222	153700	88967370	5660	5660	5660	5660	0
214	20240222	153600	88967370	5660	5660	5660	5660	0
215	20240222	153500	88967370	5660	5660	5660	5660	0
216	20240222	153400	88967370	5660	5660	5660	5660	0
217	20240222	153300	88967370	5660	5660	5660	5660	0
218	20240222	153200	88967370	5660	5660	5660	5660	0
219	20240222	153100	88967370	5660	5660	5660	5660	0
220	20240222	153000	88967370	5660	5660	5660	5660	12
221	20240222	152900	88899450	5640	5640	5640	5640	0
222	20240222	152800	88899450	5640	5640	5640	5640	0
223	20240222	152700	88899450	5640	5640	5640	5640	0
224	20240222	152600	88899450	5640	5640	5640	5640	0
225	20240222	152500	88899450	5640	5640	5640	5640	0
226	20240222	152400	88899450	5640	5640	5640	5640	0
227	20240222	152300	88899450	5640	5640	5640	5640	0
228	20240222	152200	88899450	5640	5640	5640	5640	0
229	20240222	152100	88899450	5640	5640	5640	5640	0
230	20240222	152000	88899450	5640	5640	5640	5640	0
231	20240222	151900	88899450	5640	5640	5640	5640	0
232	20240222	151800	88899450	5640	5640	5640	5640	0
233	20240222	151700	88899450	5640	5640	5640	5640	0
234	20240222	151600	88899450	5640	5640	5640	5640	0
235	20240222	151500	88899450	5640	5640	5640	5640	0
236	20240222	151400	88899450	5640	5640	5640	5640	0
237	20240222	151300	88899450	5640	5640	5640	5640	32
238	20240222	151200	88718970	5640	5640	5640	5640	154
239	20240222	151100	87850410	5640	5630	5640	5630	501
240	20240222	151000	85024780	5630	5630	5630	5630	134
241	20240222	150900	84270360	5630	5630	5630	5630	0
242	20240222	150800	84270360	5630	5630	5630	5630	14
243	20240222	150700	84191540	5640	5640	5640	5640	15
244	20240222	150600	84106940	5630	5630	5630	5630	0
245	20240222	150500	84106940	5630	5630	5630	5630	0
246	20240222	150400	84106940	5630	5630	5630	5630	0
247	20240222	150300	84106940	5630	5630	5630	5630	0
248	20240222	150200	84106940	5630	5630	5630	5630	0
249	20240222	150100	84106940	5630	5630	5630	5630	0
250	20240222	150000	84106940	5630	5630	5630	5630	3346
251	20240222	145900	65268960	5630	5630	5630	5630	0
252	20240222	145800	65268960	5630	5630	5630	5630	0
253	20240222	145700	65268960	5630	5630	5630	5630	0
254	20240222	145600	65268960	5630	5630	5630	5630	0
255	20240222	145500	65268960	5630	5630	5630	5630	0
256	20240222	145400	65268960	5630	5630	5630	5630	0
257	20240222	145300	65268960	5630	5630	5630	5630	0
258	20240222	145200	65268960	5630	5630	5630	5630	0
259	20240222	145100	65268960	5630	5630	5630	5630	0
260	20240222	145000	65268960	5630	5630	5630	5630	0
261	20240222	144900	65268960	5630	5630	5630	5630	0
262	20240222	144800	65268960	5630	5630	5630	5630	1
263	20240222	144700	65263330	5640	5640	5640	5640	0
264	20240222	144600	65263330	5640	5640	5640	5640	5
265	20240222	144500	65235130	5640	5640	5640	5640	0
266	20240222	144400	65235130	5640	5640	5640	5640	0
267	20240222	144300	65235130	5640	5640	5640	5640	0
268	20240222	144200	65235130	5640	5640	5640	5640	1
269	20240222	144100	65229490	5640	5640	5640	5640	1
270	20240222	144000	65223850	5640	5640	5640	5640	0
271	20240222	143900	65223850	5640	5640	5640	5640	21
272	20240222	143800	65105410	5640	5640	5640	5630	31
273	20240222	143700	64930580	5640	5640	5640	5640	10
274	20240222	143600	64874180	5630	5630	5630	5630	0
275	20240222	143500	64874180	5630	5630	5630	5630	0
276	20240222	143400	64874180	5630	5630	5630	5630	0
277	20240222	143300	64874180	5630	5630	5630	5630	0
278	20240222	143200	64874180	5630	5630	5630	5630	0
279	20240222	143100	64874180	5630	5630	5630	5630	0
280	20240222	143000	64874180	5630	5630	5630	5630	0
281	20240222	142900	64874180	5630	5630	5630	5630	0
282	20240222	142800	64874180	5630	5630	5630	5630	0
283	20240222	142700	64874180	5630	5630	5630	5630	0
284	20240222	142600	64874180	5630	5630	5630	5630	0
285	20240222	142500	64874180	5630	5630	5630	5630	0
286	20240222	142400	64874180	5630	5630	5630	5630	0
287	20240222	142300	64874180	5630	5630	5630	5630	0
288	20240222	142200	64874180	5630	5630	5630	5630	0
289	20240222	142100	64874180	5630	5630	5630	5630	0
290	20240222	142000	64874180	5630	5630	5630	5630	0
291	20240222	141900	64874180	5630	5630	5630	5630	0
292	20240222	141800	64874180	5630	5630	5630	5630	0
293	20240222	141700	64874180	5630	5630	5630	5630	0
294	20240222	141600	64874180	5630	5630	5630	5630	1411
295	20240222	141500	56930250	5630	5630	5630	5630	0
296	20240222	141400	56930250	5630	5630	5630	5630	0
297	20240222	141300	56930250	5630	5630	5630	5630	0
298	20240222	141200	56930250	5630	5630	5630	5630	1528
299	20240222	141100	48327610	5630	5630	5630	5630	0
300	20240222	141000	48327610	5630	5630	5630	5630	0
301	20240222	140900	48327610	5630	5630	5630	5630	0
302	20240222	140800	48327610	5630	5630	5630	5630	0
303	20240222	140700	48327610	5630	5630	5630	5630	0
304	20240222	140600	48327610	5630	5630	5630	5630	0
305	20240222	140500	48327610	5630	5630	5630	5630	0
306	20240222	140400	48327610	5630	5630	5630	5630	0
307	20240222	140300	48327610	5630	5630	5630	5630	0
308	20240222	140200	48327610	5630	5630	5630	5630	0
309	20240222	140100	48327610	5630	5630	5630	5630	0
310	20240222	140000	48327610	5630	5630	5630	5630	0
311	20240222	135900	48327610	5630	5630	5630	5630	0
312	20240222	135800	48327610	5630	5630	5630	5630	0
313	20240222	135700	48327610	5630	5630	5630	5630	0
314	20240222	135600	48327610	5630	5630	5630	5630	100
315	20240222	135500	47764610	5630	5630	5630	5630	0
316	20240222	135400	47764610	5630	5630	5630	5630	100
317	20240222	135300	47201610	5630	5630	5630	5630	0
318	20240222	135200	47201610	5630	5630	5630	5630	100
319	20240222	135100	46638610	5630	5630	5630	5630	0
320	20240222	135000	46638610	5630	5630	5630	5630	0
321	20240222	134900	46638610	5630	5630	5630	5630	0
322	20240222	134800	46638610	5630	5630	5630	5630	0
323	20240222	134700	46638610	5630	5630	5630	5630	0
324	20240222	134600	46638610	5630	5630	5630	5630	0
325	20240222	134500	46638610	5630	5630	5630	5630	0
326	20240222	134400	46638610	5630	5630	5630	5630	0
327	20240222	134300	46638610	5630	5630	5630	5630	0
328	20240222	134200	46638610	5630	5630	5630	5630	100
329	20240222	134100	46075610	5640	5640	5640	5640	48
330	20240222	134000	45804890	5660	5660	5660	5660	0
331	20240222	133900	45804890	5660	5660	5660	5660	0
332	20240222	133800	45804890	5660	5660	5660	5660	0
333	20240222	133700	45804890	5660	5660	5660	5660	0
334	20240222	133600	45804890	5660	5660	5660	5660	0
335	20240222	133500	45804890	5660	5660	5660	5660	0
336	20240222	133400	45804890	5660	5660	5660	5660	0
337	20240222	133300	45804890	5660	5660	5660	5660	0
338	20240222	133200	45804890	5660	5660	5660	5660	0
339	20240222	133100	45804890	5660	5660	5660	5660	49
340	20240222	133000	45527550	5660	5660	5660	5660	0
341	20240222	132900	45527550	5660	5640	5660	5640	42
342	20240222	132800	45289870	5640	5640	5640	5640	0
343	20240222	132700	45289870	5640	5640	5640	5640	0
344	20240222	132600	45289870	5640	5640	5640	5640	0
345	20240222	132500	45289870	5640	5640	5640	5640	50
346	20240222	132400	45007870	5640	5640	5640	5640	0
347	20240222	132300	45007870	5640	5640	5640	5640	0
348	20240222	132200	45007870	5640	5640	5640	5640	0
349	20240222	132100	45007870	5640	5640	5640	5640	0
350	20240222	132000	45007870	5640	5640	5640	5630	100
351	20240222	131900	44444320	5640	5640	5640	5640	0
352	20240222	131800	44444320	5640	5640	5640	5640	0
353	20240222	131700	44444320	5640	5640	5640	5640	0
354	20240222	131600	44444320	5640	5640	5640	5640	0
355	20240222	131500	44444320	5640	5640	5640	5640	0
356	20240222	131400	44444320	5640	5640	5640	5640	0
357	20240222	131300	44444320	5640	5640	5640	5640	0
358	20240222	131200	44444320	5640	5640	5640	5640	0
359	20240222	131100	44444320	5640	5640	5640	5640	0
360	20240222	131000	44444320	5640	5640	5640	5640	0
361	20240222	130900	44444320	5640	5640	5640	5640	0
362	20240222	130800	44444320	5640	5640	5640	5640	0
363	20240222	130700	44444320	5640	5640	5640	5640	0
364	20240222	130600	44444320	5640	5650	5650	5640	50
365	20240222	130500	44162150	5660	5660	5660	5660	0
366	20240222	130400	44162150	5660	5660	5660	5660	0
367	20240222	130300	44162150	5660	5660	5660	5660	0
368	20240222	130200	44162150	5660	5660	5660	5660	0
369	20240222	130100	44162150	5660	5660	5660	5660	0
370	20240222	130000	44162150	5660	5660	5660	5660	0
371	20240222	125900	44162150	5660	5660	5660	5660	0
372	20240222	125800	44162150	5660	5660	5660	5660	0
373	20240222	125700	44162150	5660	5660	5660	5660	0
374	20240222	125600	44162150	5660	5660	5660	5660	0
375	20240222	125500	44162150	5660	5660	5660	5660	0
376	20240222	125400	44162150	5660	5660	5660	5660	0
377	20240222	125300	44162150	5660	5660	5660	5660	0
378	20240222	125200	44162150	5660	5660	5660	5660	0
379	20240222	125100	44162150	5660	5660	5660	5660	1
380	20240222	125000	44156490	5660	5660	5660	5660	0
381	20240222	124900	44156490	5660	5660	5660	5660	0
382	20240222	124800	44156490	5660	5660	5660	5660	0
383	20240222	124700	44156490	5660	5660	5660	5660	0
384	20240222	124600	44156490	5660	5660	5660	5660	0
385	20240222	124500	44156490	5660	5660	5660	5660	0
386	20240222	124400	44156490	5660	5660	5660	5660	0
387	20240222	124300	44156490	5660	5660	5660	5660	0
388	20240222	124200	44156490	5660	5660	5660	5660	0
389	20240222	124100	44156490	5660	5660	5660	5660	0
390	20240222	124000	44156490	5660	5660	5660	5660	0
391	20240222	123900	44156490	5660	5660	5660	5660	0
392	20240222	123800	44156490	5660	5660	5660	5660	0
393	20240222	123700	44156490	5660	5660	5660	5660	0
394	20240222	123600	44156490	5660	5660	5660	5660	0
395	20240222	123500	44156490	5660	5660	5660	5660	0
396	20240222	123400	44156490	5660	5660	5660	5660	0
397	20240222	123300	44156490	5660	5660	5660	5660	0
398	20240222	123200	44156490	5660	5660	5660	5660	0
399	20240222	123100	44156490	5660	5660	5660	5660	0
400	20240222	123000	44156490	5660	5660	5660	5660	0
401	20240222	122900	44156490	5660	5660	5660	5660	0
402	20240222	122800	44156490	5660	5660	5660	5660	0
403	20240222	122700	44156490	5660	5660	5660	5660	0
404	20240222	122600	44156490	5660	5660	5660	5660	6
405	20240222	122500	44122530	5660	5660	5660	5660	0
406	20240222	122400	44122530	5660	5660	5660	5660	0
407	20240222	122300	44122530	5660	5660	5660	5660	0
408	20240222	122200	44122530	5660	5660	5660	5660	0
409	20240222	122100	44122530	5660	5660	5660	5660	0
410	20240222	122000	44122530	5660	5660	5660	5660	0
411	20240222	121900	44122530	5660	5660	5660	5660	0
412	20240222	121800	44122530	5660	5660	5660	5660	0
413	20240222	121700	44122530	5660	5660	5660	5660	0
414	20240222	121600	44122530	5660	5660	5660	5660	0
415	20240222	121500	44122530	5660	5660	5660	5660	0
416	20240222	121400	44122530	5660	5660	5660	5660	0
417	20240222	121300	44122530	5660	5660	5660	5660	0
418	20240222	121200	44122530	5660	5660	5660	5660	0
419	20240222	121100	44122530	5660	5660	5660	5660	0
420	20240222	121000	44122530	5660	5660	5660	5660	0
421	20240222	120900	44122530	5660	5660	5660	5660	0
422	20240222	120800	44122530	5660	5660	5660	5660	13
423	20240222	120700	44048950	5660	5660	5660	5660	0
424	20240222	120600	44048950	5660	5660	5660	5660	0
425	20240222	120500	44048950	5660	5660	5660	5660	0
426	20240222	120400	44048950	5660	5660	5660	5660	0
427	20240222	120300	44048950	5660	5660	5660	5660	0
428	20240222	120200	44048950	5660	5660	5660	5660	0
429	20240222	120100	44048950	5660	5660	5660	5660	0
430	20240222	120000	44048950	5660	5660	5660	5660	0
431	20240222	115900	44048950	5660	5660	5660	5660	0
432	20240222	115800	44048950	5660	5660	5660	5660	0
433	20240222	115700	44048950	5660	5660	5660	5660	0
434	20240222	115600	44048950	5660	5660	5660	5660	0
435	20240222	115500	44048950	5660	5660	5660	5660	0
436	20240222	115400	44048950	5660	5660	5660	5660	0
437	20240222	115300	44048950	5660	5660	5660	5660	35
438	20240222	115200	43850850	5660	5660	5660	5660	0
439	20240222	115100	43850850	5660	5660	5660	5660	0
440	20240222	115000	43850850	5660	5660	5660	5660	0
441	20240222	114900	43850850	5660	5660	5660	5660	0
442	20240222	114800	43850850	5660	5660	5660	5660	0
443	20240222	114700	43850850	5660	5660	5660	5660	0
444	20240222	114600	43850850	5660	5660	5660	5660	2
445	20240222	114500	43839530	5660	5660	5660	5660	0
446	20240222	114400	43839530	5660	5660	5660	5660	0
447	20240222	114300	43839530	5660	5660	5660	5660	1
448	20240222	114200	43833870	5630	5630	5630	5630	0
449	20240222	114100	43833870	5630	5640	5640	5630	10
450	20240222	114000	43777560	5640	5640	5640	5640	0
451	20240222	113900	43777560	5640	5640	5640	5640	0
452	20240222	113800	43777560	5640	5640	5640	5640	0
453	20240222	113700	43777560	5640	5640	5640	5640	202
454	20240222	113600	42638280	5640	5640	5640	5640	100
455	20240222	113500	42074280	5640	5640	5640	5640	50
456	20240222	113400	41792280	5640	5640	5640	5640	0
457	20240222	113300	41792280	5640	5640	5640	5640	5
458	20240222	113200	41764080	5640	5640	5640	5640	31
459	20240222	113100	41589240	5640	5640	5640	5640	10
460	20240222	113000	41532840	5640	5640	5640	5640	0
461	20240222	112900	41532840	5640	5640	5640	5640	10
462	20240222	112800	41476440	5640	5640	5640	5640	0
463	20240222	112700	41476440	5640	5640	5640	5640	0
464	20240222	112600	41476440	5640	5640	5640	5640	0
465	20240222	112500	41476440	5640	5640	5640	5640	864
466	20240222	112400	36603480	5640	5640	5640	5640	1
467	20240222	112300	36597840	5640	5640	5640	5640	0
468	20240222	112200	36597840	5640	5640	5640	5640	0
469	20240222	112100	36597840	5640	5640	5640	5640	5
470	20240222	112000	36569640	5640	5640	5640	5640	27
471	20240222	111900	36417360	5640	5640	5640	5640	12
472	20240222	111800	36349680	5640	5640	5640	5640	0
473	20240222	111700	36349680	5640	5640	5640	5640	115
474	20240222	111600	35701080	5640	5640	5640	5640	0
475	20240222	111500	35701080	5640	5640	5640	5640	0
476	20240222	111400	35701080	5640	5640	5640	5640	0
477	20240222	111300	35701080	5640	5640	5640	5640	0
478	20240222	111200	35701080	5640	5640	5640	5640	0
479	20240222	111100	35701080	5640	5640	5640	5640	18
480	20240222	111000	35599560	5630	5630	5630	5630	1200
481	20240222	110900	28843560	5630	5630	5630	5630	200
482	20240222	110800	27717560	5630	5630	5630	5630	1000
483	20240222	110700	22087560	5640	5640	5640	5640	184
484	20240222	110600	21049800	5640	5640	5640	5640	400
485	20240222	110500	18793800	5640	5640	5640	5640	200
486	20240222	110400	17665800	5640	5640	5640	5640	0
487	20240222	110300	17665800	5640	5640	5640	5640	0
488	20240222	110200	17665800	5640	5640	5640	5640	0
489	20240222	110100	17665800	5640	5640	5640	5640	0
490	20240222	110000	17665800	5640	5640	5640	5640	200
491	20240222	105900	16537800	5640	5640	5640	5640	110
492	20240222	105800	15917400	5640	5640	5640	5640	0
493	20240222	105700	15917400	5640	5640	5640	5640	0
494	20240222	105600	15917400	5640	5640	5640	5640	0
495	20240222	105500	15917400	5640	5640	5640	5640	0
496	20240222	105400	15917400	5640	5640	5640	5640	0
497	20240222	105300	15917400	5640	5640	5640	5640	3
498	20240222	105200	15900480	5650	5650	5650	5650	0
499	20240222	105100	15900480	5650	5650	5650	5650	0
500	20240222	105000	15900480	5650	5650	5650	5650	0
501	20240222	104900	15900480	5650	5650	5650	5650	0
502	20240222	104800	15900480	5650	5650	5650	5650	0
503	20240222	104700	15900480	5650	5650	5650	5650	5
504	20240222	104600	15872230	5650	5650	5650	5650	0
505	20240222	104500	15872230	5650	5650	5650	5650	1
506	20240222	104400	15866580	5630	5630	5630	5630	0
507	20240222	104300	15866580	5630	5630	5630	5630	180
508	20240222	104200	14853180	5660	5660	5660	5660	5
509	20240222	104100	14824880	5660	5660	5660	5660	0
510	20240222	104000	14824880	5660	5660	5660	5660	1
511	20240222	103900	14819220	5660	5640	5660	5640	100
512	20240222	103800	14253430	5630	5630	5630	5630	0
513	20240222	103700	14253430	5630	5630	5630	5630	0
514	20240222	103600	14253430	5630	5630	5630	5630	0
515	20240222	103500	14253430	5630	5630	5630	5630	0
516	20240222	103400	14253430	5630	5630	5630	5630	0
517	20240222	103300	14253430	5630	5630	5630	5630	0
518	20240222	103200	14253430	5630	5630	5630	5630	0
519	20240222	103100	14253430	5630	5630	5630	5630	0
520	20240222	103000	14253430	5630	5630	5630	5630	0
521	20240222	102900	14253430	5630	5630	5630	5630	0
522	20240222	102800	14253430	5630	5630	5630	5630	0
523	20240222	102700	14253430	5630	5630	5630	5630	0
524	20240222	102600	14253430	5630	5630	5630	5630	0
525	20240222	102500	14253430	5630	5630	5630	5630	0
526	20240222	102400	14253430	5630	5630	5630	5630	0
527	20240222	102300	14253430	5630	5630	5630	5630	0
528	20240222	102200	14253430	5630	5630	5630	5630	1
529	20240222	102100	14247800	5630	5630	5630	5630	39
530	20240222	102000	14028230	5650	5650	5650	5650	0
531	20240222	101900	14028230	5650	5650	5650	5650	0
532	20240222	101800	14028230	5650	5650	5650	5650	5
533	20240222	101700	13999980	5650	5650	5650	5650	0
534	20240222	101600	13999980	5650	5650	5650	5650	0
535	20240222	101500	13999980	5650	5640	5650	5630	9
536	20240222	101400	13949280	5650	5650	5650	5650	0
537	20240222	101300	13949280	5650	5650	5650	5650	0
538	20240222	101200	13949280	5650	5650	5650	5650	0
539	20240222	101100	13949280	5650	5650	5650	5650	0
540	20240222	101000	13949280	5650	5650	5650	5650	0
541	20240222	100900	13949280	5650	5650	5650	5650	0
542	20240222	100800	13949280	5650	5650	5650	5650	0
543	20240222	100700	13949280	5650	5650	5650	5650	1
544	20240222	100600	13943630	5630	5630	5630	5630	0
545	20240222	100500	13943630	5630	5630	5630	5630	0
546	20240222	100400	13943630	5630	5630	5630	5630	0
547	20240222	100300	13943630	5630	5630	5630	5630	5
548	20240222	100200	13915480	5640	5640	5640	5640	0
549	20240222	100100	13915480	5640	5640	5640	5640	1
550	20240222	100000	13909840	5620	5620	5620	5620	156
551	20240222	095900	13033120	5620	5620	5620	5620	29
552	20240222	095800	12870140	5620	5620	5620	5620	0
553	20240222	095700	12870140	5620	5620	5620	5620	0
554	20240222	095600	12870140	5620	5630	5630	5620	50
555	20240222	095500	12588910	5630	5630	5630	5630	0
556	20240222	095400	12588910	5630	5630	5630	5630	5
557	20240222	095300	12560760	5650	5650	5650	5650	0
558	20240222	095200	12560760	5650	5650	5650	5650	0
559	20240222	095100	12560760	5650	5650	5650	5650	2
560	20240222	095000	12549460	5650	5650	5650	5650	1
561	20240222	094900	12543810	5650	5650	5650	5650	10
562	20240222	094800	12487310	5650	5650	5650	5650	0
563	20240222	094700	12487310	5650	5650	5650	5650	1
564	20240222	094600	12481660	5650	5650	5650	5650	0
565	20240222	094500	12481660	5650	5650	5650	5650	0
566	20240222	094400	12481660	5650	5650	5650	5650	0
567	20240222	094300	12481660	5650	5650	5650	5650	1
568	20240222	094200	12476010	5650	5650	5650	5650	0
569	20240222	094100	12476010	5650	5650	5650	5650	0
570	20240222	094000	12476010	5650	5650	5650	5650	0
571	20240222	093900	12476010	5650	5650	5650	5650	0
572	20240222	093800	12476010	5650	5650	5650	5650	0
573	20240222	093700	12476010	5650	5650	5650	5650	2
574	20240222	093600	12464710	5660	5660	5660	5660	0
575	20240222	093500	12464710	5660	5670	5670	5660	19
576	20240222	093400	12357160	5660	5660	5660	5660	20
577	20240222	093300	12243960	5670	5660	5670	5660	11
578	20240222	093200	12181680	5660	5660	5660	5660	10
579	20240222	093100	12125080	5630	5630	5630	5630	0
580	20240222	093000	12125080	5630	5640	5640	5630	289
581	20240222	092900	10497380	5640	5640	5640	5640	0
582	20240222	092800	10497380	5640	5640	5640	5640	0
583	20240222	092700	10497380	5640	5640	5640	5640	0
584	20240222	092600	10497380	5640	5640	5640	5640	0
585	20240222	092500	10497380	5640	5650	5650	5640	135
586	20240222	092400	9735630	5650	5650	5650	5650	16
587	20240222	092300	9645230	5670	5670	5670	5670	0
588	20240222	092200	9645230	5670	5670	5670	5670	0
589	20240222	092100	9645230	5670	5670	5670	5670	0
590	20240222	092000	9645230	5670	5670	5670	5670	0
591	20240222	091900	9645230	5670	5670	5670	5670	7
592	20240222	091800	9605540	5650	5650	5650	5650	0
593	20240222	091700	9605540	5650	5650	5650	5650	34
594	20240222	091600	9413440	5650	5650	5650	5650	69
595	20240222	091500	9023590	5650	5650	5650	5650	208
596	20240222	091400	7848390	5650	5650	5650	5650	0
597	20240222	091300	7848390	5650	5660	5660	5650	133
598	20240222	091200	7096880	5670	5670	5670	5670	0
599	20240222	091100	7096880	5670	5670	5670	5670	3
600	20240222	091000	7079870	5660	5660	5660	5660	4
601	20240222	090900	7057230	5640	5640	5640	5640	23
602	20240222	090800	6927510	5640	5670	5670	5640	977
603	20240222	090700	1408900	5640	5640	5640	5640	0
604	20240222	090600	1408900	5640	5690	5690	5640	150
605	20240222	090500	558870	5690	5690	5690	5690	0
606	20240222	090400	558870	5690	5690	5690	5690	0
607	20240222	090300	558870	5690	5690	5690	5690	0
608	20240222	090200	558870	5690	5710	5710	5690	71
609	20240222	090100	154170	5710	5710	5710	5710	0
610	20240222	090000	154170	5710	5710	5710	5710	27