KissMeData/005800/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	184500	120213420	9750	9750	9750	9750	112
3	20240222	184400	120213420	9750	9750	9750	9750	0
4	20240222	184300	120213420	9750	9750	9750	9750	0
5	20240222	184200	120213420	9750	9750	9750	9750	0
6	20240222	184100	120213420	9750	9750	9750	9750	0
7	20240222	184000	120213420	9750	9750	9750	9750	0
8	20240222	183900	120213420	9750	9750	9750	9750	0
9	20240222	183800	120213420	9750	9750	9750	9750	0
10	20240222	183700	120213420	9750	9750	9750	9750	0
11	20240222	183600	120213420	9750	9750	9750	9750	0
12	20240222	183500	120213420	9750	9750	9750	9750	0
13	20240222	183400	120213420	9750	9750	9750	9750	0
14	20240222	183300	120213420	9750	9750	9750	9750	0
15	20240222	183200	120213420	9750	9750	9750	9750	0
16	20240222	183100	120213420	9750	9750	9750	9750	0
17	20240222	183000	120213420	9750	9750	9750	9750	0
18	20240222	182900	120213420	9750	9750	9750	9750	0
19	20240222	182800	120213420	9750	9750	9750	9750	0
20	20240222	182700	120213420	9750	9750	9750	9750	0
21	20240222	182600	120213420	9750	9750	9750	9750	0
22	20240222	182500	120213420	9750	9750	9750	9750	0
23	20240222	182400	120213420	9750	9750	9750	9750	0
24	20240222	182300	120213420	9750	9750	9750	9750	0
25	20240222	182200	120213420	9750	9750	9750	9750	0
26	20240222	182100	120213420	9750	9750	9750	9750	0
27	20240222	182000	120213420	9750	9750	9750	9750	0
28	20240222	181900	120213420	9750	9750	9750	9750	0
29	20240222	181800	120213420	9750	9750	9750	9750	0
30	20240222	181700	120213420	9750	9750	9750	9750	0
31	20240222	181600	120213420	9750	9750	9750	9750	0
32	20240222	181500	120213420	9750	9750	9750	9750	112
33	20240222	181400	120213420	9750	9750	9750	9750	0
34	20240222	181300	120213420	9750	9750	9750	9750	0
35	20240222	181200	120213420	9750	9750	9750	9750	0
36	20240222	181100	120213420	9750	9750	9750	9750	0
37	20240222	181000	120213420	9750	9750	9750	9750	0
38	20240222	180900	120213420	9750	9750	9750	9750	0
39	20240222	180800	120213420	9750	9750	9750	9750	0
40	20240222	180700	120213420	9750	9750	9750	9750	0
41	20240222	180600	120213420	9750	9750	9750	9750	0
42	20240222	180500	120213420	9750	9750	9750	9750	0
43	20240222	180400	120213420	9750	9750	9750	9750	0
44	20240222	180300	120213420	9750	9750	9750	9750	0
45	20240222	180200	120213420	9750	9750	9750	9750	0
46	20240222	180100	120213420	9750	9750	9750	9750	0
47	20240222	180000	120213420	9750	9750	9750	9750	0
48	20240222	175900	120213420	9750	9750	9750	9750	0
49	20240222	175800	120213420	9750	9750	9750	9750	0
50	20240222	175700	120213420	9750	9750	9750	9750	0
51	20240222	175600	120213420	9750	9750	9750	9750	0
52	20240222	175500	120213420	9750	9750	9750	9750	0
53	20240222	175400	120213420	9750	9750	9750	9750	0
54	20240222	175300	120213420	9750	9750	9750	9750	0
55	20240222	175200	120213420	9750	9750	9750	9750	0
56	20240222	175100	120213420	9750	9750	9750	9750	0
57	20240222	175000	120213420	9750	9750	9750	9750	0
58	20240222	174900	120213420	9750	9750	9750	9750	0
59	20240222	174800	120213420	9750	9750	9750	9750	0
60	20240222	174700	120213420	9750	9750	9750	9750	0
61	20240222	174600	120213420	9750	9750	9750	9750	0
62	20240222	174500	120213420	9750	9750	9750	9750	112
63	20240222	174400	120213420	9750	9750	9750	9750	0
64	20240222	174300	120213420	9750	9750	9750	9750	0
65	20240222	174200	120213420	9750	9750	9750	9750	0
66	20240222	174100	120213420	9750	9750	9750	9750	0
67	20240222	174000	120213420	9750	9750	9750	9750	0
68	20240222	173900	120213420	9750	9750	9750	9750	0
69	20240222	173800	120213420	9750	9750	9750	9750	0
70	20240222	173700	120213420	9750	9750	9750	9750	0
71	20240222	173600	120213420	9750	9750	9750	9750	0
72	20240222	173500	120213420	9750	9750	9750	9750	0
73	20240222	173400	120213420	9750	9750	9750	9750	0
74	20240222	173300	120213420	9750	9750	9750	9750	0
75	20240222	173200	120213420	9750	9750	9750	9750	0
76	20240222	173100	120213420	9750	9750	9750	9750	0
77	20240222	173000	120213420	9750	9750	9750	9750	0
78	20240222	172900	120213420	9750	9750	9750	9750	0
79	20240222	172800	120213420	9750	9750	9750	9750	0
80	20240222	172700	120213420	9750	9750	9750	9750	0
81	20240222	172600	120213420	9750	9750	9750	9750	0
82	20240222	172500	120213420	9750	9750	9750	9750	0
83	20240222	172400	120213420	9750	9750	9750	9750	0
84	20240222	172300	120213420	9750	9750	9750	9750	0
85	20240222	172200	120213420	9750	9750	9750	9750	0
86	20240222	172100	120213420	9750	9750	9750	9750	0
87	20240222	172000	120213420	9750	9750	9750	9750	0
88	20240222	171900	120213420	9750	9750	9750	9750	0
89	20240222	171800	120213420	9750	9750	9750	9750	0
90	20240222	171700	120213420	9750	9750	9750	9750	0
91	20240222	171600	120213420	9750	9750	9750	9750	0
92	20240222	171500	120213420	9750	9750	9750	9750	112
93	20240222	171400	120213420	9750	9750	9750	9750	0
94	20240222	171300	120213420	9750	9750	9750	9750	0
95	20240222	171200	120213420	9750	9750	9750	9750	0
96	20240222	171100	120213420	9750	9750	9750	9750	0
97	20240222	171000	120213420	9750	9750	9750	9750	0
98	20240222	170900	120213420	9750	9750	9750	9750	0
99	20240222	170800	120213420	9750	9750	9750	9750	0
100	20240222	170700	120213420	9750	9750	9750	9750	0
101	20240222	170600	120213420	9750	9750	9750	9750	0
102	20240222	170500	120213420	9750	9750	9750	9750	0
103	20240222	170400	120213420	9750	9750	9750	9750	0
104	20240222	170300	120213420	9750	9750	9750	9750	0
105	20240222	170200	120213420	9750	9750	9750	9750	0
106	20240222	170100	120213420	9750	9750	9750	9750	0
107	20240222	170000	120213420	9750	9750	9750	9750	0
108	20240222	165900	120213420	9750	9750	9750	9750	0
109	20240222	165800	120213420	9750	9750	9750	9750	0
110	20240222	165700	120213420	9750	9750	9750	9750	0
111	20240222	165600	120213420	9750	9750	9750	9750	0
112	20240222	165500	120213420	9750	9750	9750	9750	0
113	20240222	165400	120213420	9750	9750	9750	9750	0
114	20240222	165300	120213420	9750	9750	9750	9750	0
115	20240222	165200	120213420	9750	9750	9750	9750	0
116	20240222	165100	120213420	9750	9750	9750	9750	0
117	20240222	165000	120213420	9750	9750	9750	9750	0
118	20240222	164900	120213420	9750	9750	9750	9750	0
119	20240222	164800	120213420	9750	9750	9750	9750	0
120	20240222	164700	120213420	9750	9750	9750	9750	0
121	20240222	164600	120213420	9750	9750	9750	9750	0
122	20240222	164500	120213420	9750	9750	9750	9750	112
123	20240222	164400	120213420	9750	9750	9750	9750	0
124	20240222	164300	120213420	9750	9750	9750	9750	0
125	20240222	164200	120213420	9750	9750	9750	9750	0
126	20240222	164100	120213420	9750	9750	9750	9750	0
127	20240222	164000	120213420	9750	9750	9750	9750	0
128	20240222	163900	120213420	9750	9750	9750	9750	0
129	20240222	163800	120213420	9750	9750	9750	9750	0
130	20240222	163700	120213420	9750	9750	9750	9750	0
131	20240222	163600	120213420	9750	9750	9750	9750	0
132	20240222	163500	120213420	9750	9750	9750	9750	0
133	20240222	163400	120213420	9750	9750	9750	9750	0
134	20240222	163300	120213420	9750	9750	9750	9750	0
135	20240222	163200	120213420	9750	9750	9750	9750	0
136	20240222	163100	120213420	9750	9750	9750	9750	0
137	20240222	163000	120213420	9750	9750	9750	9750	0
138	20240222	162900	120213420	9750	9750	9750	9750	0
139	20240222	162800	120213420	9750	9750	9750	9750	0
140	20240222	162700	120213420	9750	9750	9750	9750	0
141	20240222	162600	120213420	9750	9750	9750	9750	0
142	20240222	162500	120213420	9750	9750	9750	9750	0
143	20240222	162400	120213420	9750	9750	9750	9750	0
144	20240222	162300	120213420	9750	9750	9750	9750	0
145	20240222	162200	120213420	9750	9750	9750	9750	0
146	20240222	162100	120213420	9750	9750	9750	9750	0
147	20240222	162000	120213420	9750	9750	9750	9750	0
148	20240222	161900	120213420	9750	9750	9750	9750	0
149	20240222	161800	120213420	9750	9750	9750	9750	0
150	20240222	161700	120213420	9750	9750	9750	9750	0
151	20240222	161600	120213420	9750	9750	9750	9750	0
152	20240222	161500	120213420	9750	9750	9750	9750	112
153	20240222	161400	120213420	9750	9750	9750	9750	0
154	20240222	161300	120213420	9750	9750	9750	9750	0
155	20240222	161200	120213420	9750	9750	9750	9750	0
156	20240222	161100	120213420	9750	9750	9750	9750	0
157	20240222	161000	120213420	9750	9750	9750	9750	0
158	20240222	160900	120213420	9750	9750	9750	9750	0
159	20240222	160800	120213420	9750	9750	9750	9750	0
160	20240222	160700	120213420	9750	9750	9750	9750	0
161	20240222	160600	120213420	9750	9750	9750	9750	0
162	20240222	160500	120213420	9750	9750	9750	9750	0
163	20240222	160400	120213420	9750	9750	9750	9750	0
164	20240222	160300	120213420	9750	9750	9750	9750	0
165	20240222	160200	120213420	9750	9750	9750	9750	0
166	20240222	160100	120213420	9750	9750	9750	9750	0
167	20240222	160000	120213420	9750	9750	9750	9750	0
168	20240222	155900	120213420	9750	9750	9750	9750	0
169	20240222	155800	120213420	9750	9750	9750	9750	0
170	20240222	155700	120213420	9750	9750	9750	9750	0
171	20240222	155600	120213420	9750	9750	9750	9750	0
172	20240222	155500	120213420	9750	9750	9750	9750	0
173	20240222	155400	120213420	9750	9750	9750	9750	0
174	20240222	155300	120213420	9750	9750	9750	9750	0
175	20240222	155200	120213420	9750	9750	9750	9750	0
176	20240222	155100	120213420	9750	9750	9750	9750	0
177	20240222	155000	120213420	9750	9750	9750	9750	0
178	20240222	154900	120213420	9750	9750	9750	9750	0
179	20240222	154800	120213420	9750	9750	9750	9750	0
180	20240222	154700	120213420	9750	9750	9750	9750	0
181	20240222	154600	120213420	9750	9750	9750	9750	0
182	20240222	154500	120213420	9750	9750	9750	9750	112
183	20240222	154400	120213420	9750	9750	9750	9750	0
184	20240222	154300	120213420	9750	9750	9750	9750	0
185	20240222	154200	120213420	9750	9750	9750	9750	0
186	20240222	154100	120213420	9750	9750	9750	9750	0
187	20240222	154000	120213420	9750	9750	9750	9750	0
188	20240222	153900	120213420	9750	9750	9750	9750	0
189	20240222	153800	120213420	9750	9750	9750	9750	0
190	20240222	153700	120213420	9750	9750	9750	9750	0
191	20240222	153600	120213420	9750	9750	9750	9750	0
192	20240222	153500	120213420	9750	9750	9750	9750	0
193	20240222	153400	120213420	9750	9750	9750	9750	0
194	20240222	153300	120213420	9750	9750	9750	9750	0
195	20240222	153200	120213420	9750	9750	9750	9750	0
196	20240222	153100	120213420	9750	9750	9750	9750	0
197	20240222	153000	120213420	9750	9750	9750	9750	112
198	20240222	152900	119121420	9720	9720	9720	9720	0
199	20240222	152800	119121420	9720	9720	9720	9720	0
200	20240222	152700	119121420	9720	9720	9720	9720	0
201	20240222	152600	119121420	9720	9720	9720	9720	0
202	20240222	152500	119121420	9720	9720	9720	9720	0
203	20240222	152400	119121420	9720	9720	9720	9720	0
204	20240222	152300	119121420	9720	9720	9720	9720	0
205	20240222	152200	119121420	9720	9720	9720	9720	0
206	20240222	152100	119121420	9720	9720	9720	9720	0
207	20240222	152000	119121420	9720	9720	9720	9720	0
208	20240222	151900	119121420	9720	9720	9720	9720	0
209	20240222	151800	119121420	9720	9720	9720	9720	0
210	20240222	151700	119121420	9720	9720	9720	9720	0
211	20240222	151600	119121420	9720	9720	9720	9720	0
212	20240222	151500	119121420	9720	9720	9720	9720	0
213	20240222	151400	119121420	9720	9720	9720	9720	0
214	20240222	151300	119121420	9720	9720	9720	9720	0
215	20240222	151200	119121420	9720	9720	9720	9720	0
216	20240222	151100	119121420	9720	9750	9750	9720	415
217	20240222	151000	115083390	9750	9730	9780	9710	22
218	20240222	150900	114869600	9740	9740	9740	9740	85
219	20240222	150800	114041700	9740	9710	9790	9710	2328
220	20240222	150700	91398250	9710	9710	9710	9710	0
221	20240222	150600	91398250	9710	9710	9710	9710	0
222	20240222	150500	91398250	9710	9710	9710	9710	0
223	20240222	150400	91398250	9710	9710	9710	9710	0
224	20240222	150300	91398250	9710	9710	9710	9710	0
225	20240222	150200	91398250	9710	9710	9710	9710	0
226	20240222	150100	91398250	9710	9710	9710	9710	13
227	20240222	150000	91272020	9710	9710	9710	9710	34
228	20240222	145900	90941880	9710	9690	9710	9690	17
229	20240222	145800	90777130	9710	9710	9710	9710	0
230	20240222	145700	90777130	9710	9710	9710	9710	0
231	20240222	145600	90777130	9710	9710	9710	9710	0
232	20240222	145500	90777130	9710	9710	9710	9710	0
233	20240222	145400	90777130	9710	9710	9710	9710	0
234	20240222	145300	90777130	9710	9710	9710	9710	0
235	20240222	145200	90777130	9710	9700	9710	9700	1000
236	20240222	145100	81068820	9700	9700	9700	9700	0
237	20240222	145000	81068820	9700	9700	9700	9700	32
238	20240222	144900	80758420	9700	9700	9700	9700	0
239	20240222	144800	80758420	9700	9700	9700	9700	0
240	20240222	144700	80758420	9700	9700	9700	9700	0
241	20240222	144600	80758420	9700	9700	9700	9700	0
242	20240222	144500	80758420	9700	9700	9700	9700	0
243	20240222	144400	80758420	9700	9700	9700	9700	0
244	20240222	144300	80758420	9700	9700	9700	9700	0
245	20240222	144200	80758420	9700	9700	9700	9700	3
246	20240222	144100	80729320	9710	9710	9710	9710	0
247	20240222	144000	80729320	9710	9710	9710	9710	0
248	20240222	143900	80729320	9710	9710	9710	9710	0
249	20240222	143800	80729320	9710	9710	9710	9710	0
250	20240222	143700	80729320	9710	9710	9710	9710	0
251	20240222	143600	80729320	9710	9710	9710	9710	0
252	20240222	143500	80729320	9710	9710	9710	9710	0
253	20240222	143400	80729320	9710	9710	9710	9710	1
254	20240222	143300	80719610	9700	9700	9700	9700	0
255	20240222	143200	80719610	9700	9700	9700	9700	1
256	20240222	143100	80709910	9710	9710	9710	9710	0
257	20240222	143000	80709910	9710	9700	9710	9700	71
258	20240222	142900	80021200	9700	9700	9700	9700	0
259	20240222	142800	80021200	9700	9700	9700	9700	0
260	20240222	142700	80021200	9700	9700	9700	9700	0
261	20240222	142600	80021200	9700	9700	9700	9700	0
262	20240222	142500	80021200	9700	9700	9700	9700	0
263	20240222	142400	80021200	9700	9700	9700	9700	0
264	20240222	142300	80021200	9700	9700	9700	9700	0
265	20240222	142200	80021200	9700	9700	9700	9700	0
266	20240222	142100	80021200	9700	9700	9700	9700	0
267	20240222	142000	80021200	9700	9700	9700	9700	0
268	20240222	141900	80021200	9700	9700	9700	9700	0
269	20240222	141800	80021200	9700	9700	9700	9700	0
270	20240222	141700	80021200	9700	9700	9700	9700	0
271	20240222	141600	80021200	9700	9700	9700	9700	0
272	20240222	141500	80021200	9700	9700	9700	9700	1
273	20240222	141400	80011500	9700	9700	9700	9700	0
274	20240222	141300	80011500	9700	9700	9700	9700	0
275	20240222	141200	80011500	9700	9700	9700	9700	0
276	20240222	141100	80011500	9700	9700	9700	9700	0
277	20240222	141000	80011500	9700	9700	9700	9700	0
278	20240222	140900	80011500	9700	9700	9700	9700	0
279	20240222	140800	80011500	9700	9700	9700	9700	0
280	20240222	140700	80011500	9700	9700	9700	9700	0
281	20240222	140600	80011500	9700	9700	9700	9700	1
282	20240222	140500	80001800	9670	9670	9670	9670	0
283	20240222	140400	80001800	9670	9670	9670	9670	0
284	20240222	140300	80001800	9670	9670	9670	9660	1002
285	20240222	140200	70321960	9700	9700	9700	9700	0
286	20240222	140100	70321960	9700	9700	9700	9700	0
287	20240222	140000	70321960	9700	9700	9700	9700	0
288	20240222	135900	70321960	9700	9700	9700	9700	0
289	20240222	135800	70321960	9700	9700	9700	9700	0
290	20240222	135700	70321960	9700	9700	9700	9700	0
291	20240222	135600	70321960	9700	9700	9700	9700	0
292	20240222	135500	70321960	9700	9700	9700	9700	0
293	20240222	135400	70321960	9700	9680	9700	9680	800
294	20240222	135300	62570260	9660	9660	9660	9660	0
295	20240222	135200	62570260	9660	9660	9660	9660	0
296	20240222	135100	62570260	9660	9660	9660	9660	0
297	20240222	135000	62570260	9660	9660	9660	9660	0
298	20240222	134900	62570260	9660	9660	9660	9660	0
299	20240222	134800	62570260	9660	9660	9660	9660	0
300	20240222	134700	62570260	9660	9660	9660	9660	0
301	20240222	134600	62570260	9660	9660	9660	9660	0
302	20240222	134500	62570260	9660	9660	9660	9660	145
303	20240222	134400	61169560	9660	9660	9660	9660	0
304	20240222	134300	61169560	9660	9660	9660	9660	0
305	20240222	134200	61169560	9660	9670	9670	9660	1355
306	20240222	134100	48079700	9700	9700	9700	9700	0
307	20240222	134000	48079700	9700	9700	9700	9700	0
308	20240222	133900	48079700	9700	9700	9700	9700	0
309	20240222	133800	48079700	9700	9700	9700	9700	0
310	20240222	133700	48079700	9700	9700	9700	9700	200
311	20240222	133600	46139700	9690	9690	9690	9690	0
312	20240222	133500	46139700	9690	9690	9690	9690	1
313	20240222	133400	46130010	9710	9710	9710	9710	0
314	20240222	133300	46130010	9710	9710	9710	9710	0
315	20240222	133200	46130010	9710	9710	9710	9710	0
316	20240222	133100	46130010	9710	9700	9710	9700	240
317	20240222	133000	43802000	9700	9690	9700	9690	2
318	20240222	132900	43782610	9710	9710	9710	9710	0
319	20240222	132800	43782610	9710	9710	9710	9710	0
320	20240222	132700	43782610	9710	9710	9710	9710	1
321	20240222	132600	43772900	9710	9710	9710	9710	0
322	20240222	132500	43772900	9710	9710	9710	9710	0
323	20240222	132400	43772900	9710	9710	9710	9710	0
324	20240222	132300	43772900	9710	9710	9710	9710	0
325	20240222	132200	43772900	9710	9710	9710	9710	0
326	20240222	132100	43772900	9710	9710	9710	9710	1
327	20240222	132000	43763190	9700	9700	9700	9700	0
328	20240222	131900	43763190	9700	9700	9700	9700	0
329	20240222	131800	43763190	9700	9700	9700	9700	0
330	20240222	131700	43763190	9700	9700	9700	9700	0
331	20240222	131600	43763190	9700	9660	9700	9660	225
332	20240222	131500	41581730	9670	9670	9670	9670	1
333	20240222	131400	41572060	9670	9670	9670	9670	1
334	20240222	131300	41562390	9660	9660	9660	9660	0
335	20240222	131200	41562390	9660	9660	9660	9660	0
336	20240222	131100	41562390	9660	9660	9660	9660	49
337	20240222	131000	41089050	9660	9670	9670	9660	43
338	20240222	130900	40673660	9700	9700	9700	9700	0
339	20240222	130800	40673660	9700	9700	9700	9700	0
340	20240222	130700	40673660	9700	9700	9700	9700	1
341	20240222	130600	40663960	9710	9710	9710	9710	1
342	20240222	130500	40654250	9700	9700	9700	9700	0
343	20240222	130400	40654250	9700	9700	9700	9700	0
344	20240222	130300	40654250	9700	9690	9700	9690	1000
345	20240222	130200	30954960	9670	9670	9670	9670	0
346	20240222	130100	30954960	9670	9670	9670	9670	0
347	20240222	130000	30954960	9670	9670	9670	9670	0
348	20240222	125900	30954960	9670	9670	9670	9670	0
349	20240222	125800	30954960	9670	9670	9670	9670	0
350	20240222	125700	30954960	9670	9670	9670	9670	0
351	20240222	125600	30954960	9670	9670	9670	9670	0
352	20240222	125500	30954960	9670	9670	9670	9670	0
353	20240222	125400	30954960	9670	9670	9670	9670	0
354	20240222	125300	30954960	9670	9670	9670	9670	0
355	20240222	125200	30954960	9670	9670	9670	9670	0
356	20240222	125100	30954960	9670	9670	9670	9670	0
357	20240222	125000	30954960	9670	9670	9670	9670	0
358	20240222	124900	30954960	9670	9670	9670	9670	0
359	20240222	124800	30954960	9670	9670	9670	9670	0
360	20240222	124700	30954960	9670	9670	9670	9670	0
361	20240222	124600	30954960	9670	9670	9670	9670	1500
362	20240222	124500	16449960	9670	9670	9670	9670	0
363	20240222	124400	16449960	9670	9670	9670	9670	1
364	20240222	124300	16440290	9680	9680	9680	9680	1
365	20240222	124200	16430610	9670	9670	9670	9670	1
366	20240222	124100	16420940	9650	9650	9650	9650	0
367	20240222	124000	16420940	9650	9650	9650	9650	0
368	20240222	123900	16420940	9650	9650	9650	9650	0
369	20240222	123800	16420940	9650	9650	9650	9650	0
370	20240222	123700	16420940	9650	9650	9650	9650	0
371	20240222	123600	16420940	9650	9650	9650	9650	0
372	20240222	123500	16420940	9650	9650	9650	9650	0
373	20240222	123400	16420940	9650	9650	9650	9650	0
374	20240222	123300	16420940	9650	9650	9650	9650	0
375	20240222	123200	16420940	9650	9650	9650	9650	0
376	20240222	123100	16420940	9650	9650	9650	9650	0
377	20240222	123000	16420940	9650	9650	9650	9650	0
378	20240222	122900	16420940	9650	9650	9650	9650	5
379	20240222	122800	16372690	9650	9650	9650	9650	12
380	20240222	122700	16256890	9650	9670	9670	9650	502
381	20240222	122600	11410880	9690	9690	9690	9690	0
382	20240222	122500	11410880	9690	9690	9690	9690	0
383	20240222	122400	11410880	9690	9690	9690	9690	0
384	20240222	122300	11410880	9690	9690	9690	9690	0
385	20240222	122200	11410880	9690	9690	9690	9690	0
386	20240222	122100	11410880	9690	9690	9690	9690	0
387	20240222	122000	11410880	9690	9690	9690	9690	0
388	20240222	121900	11410880	9690	9690	9690	9690	0
389	20240222	121800	11410880	9690	9690	9690	9690	0
390	20240222	121700	11410880	9690	9690	9690	9690	0
391	20240222	121600	11410880	9690	9690	9690	9690	0
392	20240222	121500	11410880	9690	9690	9690	9690	0
393	20240222	121400	11410880	9690	9690	9690	9690	0
394	20240222	121300	11410880	9690	9690	9690	9690	0
395	20240222	121200	11410880	9690	9690	9690	9690	0
396	20240222	121100	11410880	9690	9690	9690	9690	0
397	20240222	121000	11410880	9690	9690	9690	9690	0
398	20240222	120900	11410880	9690	9690	9690	9690	0
399	20240222	120800	11410880	9690	9690	9690	9690	0
400	20240222	120700	11410880	9690	9690	9690	9690	0
401	20240222	120600	11410880	9690	9690	9690	9690	0
402	20240222	120500	11410880	9690	9690	9690	9690	0
403	20240222	120400	11410880	9690	9690	9690	9690	0
404	20240222	120300	11410880	9690	9690	9690	9690	0
405	20240222	120200	11410880	9690	9690	9690	9690	7
406	20240222	120100	11343050	9690	9690	9690	9690	0
407	20240222	120000	11343050	9690	9690	9690	9690	0
408	20240222	115900	11343050	9690	9690	9690	9690	0
409	20240222	115800	11343050	9690	9690	9690	9690	0
410	20240222	115700	11343050	9690	9690	9690	9690	0
411	20240222	115600	11343050	9690	9690	9690	9690	0
412	20240222	115500	11343050	9690	9690	9690	9690	0
413	20240222	115400	11343050	9690	9690	9690	9690	0
414	20240222	115300	11343050	9690	9690	9690	9690	0
415	20240222	115200	11343050	9690	9690	9690	9690	0
416	20240222	115100	11343050	9690	9690	9690	9690	0
417	20240222	115000	11343050	9690	9690	9690	9690	0
418	20240222	114900	11343050	9690	9690	9690	9690	0
419	20240222	114800	11343050	9690	9690	9690	9690	0
420	20240222	114700	11343050	9690	9690	9690	9690	0
421	20240222	114600	11343050	9690	9690	9690	9690	0
422	20240222	114500	11343050	9690	9690	9690	9690	0
423	20240222	114400	11343050	9690	9690	9690	9690	0
424	20240222	114300	11343050	9690	9690	9690	9690	0
425	20240222	114200	11343050	9690	9690	9690	9690	1
426	20240222	114100	11333360	9690	9690	9690	9690	0
427	20240222	114000	11333360	9690	9690	9690	9690	0
428	20240222	113900	11333360	9690	9690	9690	9690	0
429	20240222	113800	11333360	9690	9690	9690	9690	0
430	20240222	113700	11333360	9690	9690	9690	9690	0
431	20240222	113600	11333360	9690	9690	9690	9690	0
432	20240222	113500	11333360	9690	9690	9690	9690	0
433	20240222	113400	11333360	9690	9690	9690	9690	0
434	20240222	113300	11333360	9690	9690	9690	9690	0
435	20240222	113200	11333360	9690	9690	9690	9690	0
436	20240222	113100	11333360	9690	9690	9690	9690	0
437	20240222	113000	11333360	9690	9690	9690	9690	0
438	20240222	112900	11333360	9690	9690	9690	9690	0
439	20240222	112800	11333360	9690	9690	9690	9690	0
440	20240222	112700	11333360	9690	9690	9690	9690	0
441	20240222	112600	11333360	9690	9690	9690	9690	0
442	20240222	112500	11333360	9690	9690	9690	9690	0
443	20240222	112400	11333360	9690	9690	9690	9690	0
444	20240222	112300	11333360	9690	9690	9690	9690	0
445	20240222	112200	11333360	9690	9690	9690	9690	0
446	20240222	112100	11333360	9690	9690	9690	9690	0
447	20240222	112000	11333360	9690	9690	9690	9690	0
448	20240222	111900	11333360	9690	9690	9690	9690	0
449	20240222	111800	11333360	9690	9690	9690	9690	0
450	20240222	111700	11333360	9690	9690	9690	9690	0
451	20240222	111600	11333360	9690	9690	9690	9690	0
452	20240222	111500	11333360	9690	9690	9690	9690	0
453	20240222	111400	11333360	9690	9690	9690	9690	0
454	20240222	111300	11333360	9690	9690	9690	9690	0
455	20240222	111200	11333360	9690	9690	9690	9690	0
456	20240222	111100	11333360	9690	9690	9690	9690	0
457	20240222	111000	11333360	9690	9690	9690	9690	0
458	20240222	110900	11333360	9690	9690	9690	9690	0
459	20240222	110800	11333360	9690	9690	9690	9690	0
460	20240222	110700	11333360	9690	9690	9690	9690	0
461	20240222	110600	11333360	9690	9690	9690	9690	0
462	20240222	110500	11333360	9690	9690	9690	9690	0
463	20240222	110400	11333360	9690	9690	9690	9690	0
464	20240222	110300	11333360	9690	9690	9690	9690	0
465	20240222	110200	11333360	9690	9690	9690	9690	0
466	20240222	110100	11333360	9690	9690	9690	9690	0
467	20240222	110000	11333360	9690	9690	9690	9690	0
468	20240222	105900	11333360	9690	9690	9690	9690	0
469	20240222	105800	11333360	9690	9690	9690	9690	1
470	20240222	105700	11323670	9690	9690	9690	9690	0
471	20240222	105600	11323670	9690	9690	9690	9690	0
472	20240222	105500	11323670	9690	9690	9690	9690	0
473	20240222	105400	11323670	9690	9690	9690	9690	0
474	20240222	105300	11323670	9690	9690	9690	9690	0
475	20240222	105200	11323670	9690	9690	9690	9690	0
476	20240222	105100	11323670	9690	9690	9690	9690	0
477	20240222	105000	11323670	9690	9690	9690	9690	0
478	20240222	104900	11323670	9690	9690	9690	9690	0
479	20240222	104800	11323670	9690	9690	9690	9690	0
480	20240222	104700	11323670	9690	9690	9690	9690	0
481	20240222	104600	11323670	9690	9690	9690	9690	0
482	20240222	104500	11323670	9690	9690	9690	9690	0
483	20240222	104400	11323670	9690	9690	9690	9690	0
484	20240222	104300	11323670	9690	9690	9690	9690	0
485	20240222	104200	11323670	9690	9690	9690	9690	0
486	20240222	104100	11323670	9690	9690	9690	9690	0
487	20240222	104000	11323670	9690	9690	9690	9690	0
488	20240222	103900	11323670	9690	9690	9690	9690	3
489	20240222	103800	11294600	9690	9690	9690	9690	0
490	20240222	103700	11294600	9690	9690	9690	9690	4
491	20240222	103600	11255840	9690	9690	9690	9690	0
492	20240222	103500	11255840	9690	9690	9690	9690	0
493	20240222	103400	11255840	9690	9690	9690	9690	0
494	20240222	103300	11255840	9690	9690	9690	9690	1
495	20240222	103200	11246150	9690	9690	9690	9690	0
496	20240222	103100	11246150	9690	9690	9690	9690	0
497	20240222	103000	11246150	9690	9690	9690	9690	0
498	20240222	102900	11246150	9690	9690	9690	9690	0
499	20240222	102800	11246150	9690	9690	9690	9690	0
500	20240222	102700	11246150	9690	9690	9690	9690	0
501	20240222	102600	11246150	9690	9690	9690	9690	0
502	20240222	102500	11246150	9690	9690	9690	9690	0
503	20240222	102400	11246150	9690	9690	9690	9690	0
504	20240222	102300	11246150	9690	9690	9690	9690	0
505	20240222	102200	11246150	9690	9690	9690	9690	0
506	20240222	102100	11246150	9690	9690	9690	9690	1
507	20240222	102000	11236460	9690	9690	9690	9690	0
508	20240222	101900	11236460	9690	9690	9690	9690	0
509	20240222	101800	11236460	9690	9690	9690	9690	0
510	20240222	101700	11236460	9690	9690	9690	9690	0
511	20240222	101600	11236460	9690	9690	9690	9690	0
512	20240222	101500	11236460	9690	9690	9690	9690	0
513	20240222	101400	11236460	9690	9690	9690	9690	0
514	20240222	101300	11236460	9690	9690	9690	9690	0
515	20240222	101200	11236460	9690	9690	9690	9690	0
516	20240222	101100	11236460	9690	9690	9690	9690	0
517	20240222	101000	11236460	9690	9690	9690	9690	0
518	20240222	100900	11236460	9690	9690	9690	9690	0
519	20240222	100800	11236460	9690	9690	9690	9690	0
520	20240222	100700	11236460	9690	9690	9690	9690	0
521	20240222	100600	11236460	9690	9690	9690	9690	0
522	20240222	100500	11236460	9690	9660	9690	9660	12
523	20240222	100400	11120220	9660	9660	9660	9660	1
524	20240222	100300	11110560	9650	9660	9660	9650	29
525	20240222	100200	10830430	9660	9660	9660	9660	0
526	20240222	100100	10830430	9660	9660	9660	9660	0
527	20240222	100000	10830430	9660	9660	9660	9660	0
528	20240222	095900	10830430	9660	9660	9660	9660	0
529	20240222	095800	10830430	9660	9660	9660	9660	0
530	20240222	095700	10830430	9660	9660	9660	9660	0
531	20240222	095600	10830430	9660	9660	9660	9660	0
532	20240222	095500	10830430	9660	9660	9660	9660	0
533	20240222	095400	10830430	9660	9660	9660	9660	0
534	20240222	095300	10830430	9660	9660	9660	9660	0
535	20240222	095200	10830430	9660	9660	9660	9660	0
536	20240222	095100	10830430	9660	9660	9660	9660	2
537	20240222	095000	10811110	9690	9690	9690	9690	0
538	20240222	094900	10811110	9690	9690	9690	9690	0
539	20240222	094800	10811110	9690	9690	9690	9690	0
540	20240222	094700	10811110	9690	9690	9690	9690	0
541	20240222	094600	10811110	9690	9690	9690	9690	1
542	20240222	094500	10801420	9700	9700	9700	9700	0
543	20240222	094400	10801420	9700	9700	9700	9700	0
544	20240222	094300	10801420	9700	9700	9700	9700	1
545	20240222	094200	10791720	9660	9660	9660	9660	0
546	20240222	094100	10791720	9660	9660	9660	9660	0
547	20240222	094000	10791720	9660	9660	9660	9660	0
548	20240222	093900	10791720	9660	9660	9660	9660	18
549	20240222	093800	10617840	9660	9660	9660	9660	0
550	20240222	093700	10617840	9660	9660	9660	9660	0
551	20240222	093600	10617840	9660	9660	9660	9660	0
552	20240222	093500	10617840	9660	9660	9660	9660	0
553	20240222	093400	10617840	9660	9660	9660	9660	0
554	20240222	093300	10617840	9660	9650	9660	9650	10
555	20240222	093200	10521330	9630	9630	9630	9630	0
556	20240222	093100	10521330	9630	9630	9630	9630	0
557	20240222	093000	10521330	9630	9660	9660	9630	22
558	20240222	092900	10309250	9660	9660	9660	9660	1
559	20240222	092800	10299590	9640	9640	9640	9640	0
560	20240222	092700	10299590	9640	9640	9640	9640	0
561	20240222	092600	10299590	9640	9660	9660	9640	12
562	20240222	092500	10183710	9660	9660	9660	9660	0
563	20240222	092400	10183710	9660	9660	9660	9660	1
564	20240222	092300	10174050	9700	9700	9700	9700	0
565	20240222	092200	10174050	9700	9700	9700	9700	1
566	20240222	092100	10164350	9630	9630	9630	9630	0
567	20240222	092000	10164350	9630	9700	9700	9630	1000
568	20240222	091900	505460	9740	9740	9740	9740	0
569	20240222	091800	505460	9740	9740	9740	9740	0
570	20240222	091700	505460	9740	9740	9740	9740	1
571	20240222	091600	495720	9720	9720	9720	9720	0
572	20240222	091500	495720	9720	9720	9720	9720	0
573	20240222	091400	495720	9720	9720	9720	9720	0
574	20240222	091300	495720	9720	9720	9720	9720	0
575	20240222	091200	495720	9720	9720	9720	9720	0
576	20240222	091100	495720	9720	9720	9720	9720	0
577	20240222	091000	495720	9720	9720	9720	9720	0
578	20240222	090900	495720	9720	9720	9720	9720	0
579	20240222	090800	495720	9720	9720	9720	9720	0
580	20240222	090700	495720	9720	9720	9720	9720	0
581	20240222	090600	495720	9720	9720	9720	9720	0
582	20240222	090500	495720	9720	9720	9720	9720	0
583	20240222	090400	495720	9720	9720	9720	9720	0
584	20240222	090300	495720	9720	9720	9720	9720	0
585	20240222	090200	495720	9720	9720	9720	9720	0
586	20240222	090100	495720	9720	9720	9720	9720	0
587	20240222	090000	495720	9720	9720	9720	9720	51