KissMeData/005800/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	184500	24493450	9750	9750	9750	9750	210
3	20240220	184400	24493450	9750	9750	9750	9750	0
4	20240220	184300	24493450	9750	9750	9750	9750	0
5	20240220	184200	24493450	9750	9750	9750	9750	0
6	20240220	184100	24493450	9750	9750	9750	9750	0
7	20240220	184000	24493450	9750	9750	9750	9750	0
8	20240220	183900	24493450	9750	9750	9750	9750	0
9	20240220	183800	24493450	9750	9750	9750	9750	0
10	20240220	183700	24493450	9750	9750	9750	9750	0
11	20240220	183600	24493450	9750	9750	9750	9750	0
12	20240220	183500	24493450	9750	9750	9750	9750	0
13	20240220	183400	24493450	9750	9750	9750	9750	0
14	20240220	183300	24493450	9750	9750	9750	9750	0
15	20240220	183200	24493450	9750	9750	9750	9750	0
16	20240220	183100	24493450	9750	9750	9750	9750	0
17	20240220	183000	24493450	9750	9750	9750	9750	0
18	20240220	182900	24493450	9750	9750	9750	9750	0
19	20240220	182800	24493450	9750	9750	9750	9750	0
20	20240220	182700	24493450	9750	9750	9750	9750	0
21	20240220	182600	24493450	9750	9750	9750	9750	0
22	20240220	182500	24493450	9750	9750	9750	9750	0
23	20240220	182400	24493450	9750	9750	9750	9750	0
24	20240220	182300	24493450	9750	9750	9750	9750	0
25	20240220	182200	24493450	9750	9750	9750	9750	0
26	20240220	182100	24493450	9750	9750	9750	9750	0
27	20240220	182000	24493450	9750	9750	9750	9750	0
28	20240220	181900	24493450	9750	9750	9750	9750	0
29	20240220	181800	24493450	9750	9750	9750	9750	0
30	20240220	181700	24493450	9750	9750	9750	9750	0
31	20240220	181600	24493450	9750	9750	9750	9750	0
32	20240220	181500	24493450	9750	9750	9750	9750	210
33	20240220	181400	24493450	9750	9750	9750	9750	0
34	20240220	181300	24493450	9750	9750	9750	9750	0
35	20240220	181200	24493450	9750	9750	9750	9750	0
36	20240220	181100	24493450	9750	9750	9750	9750	0
37	20240220	181000	24493450	9750	9750	9750	9750	0
38	20240220	180900	24493450	9750	9750	9750	9750	0
39	20240220	180800	24493450	9750	9750	9750	9750	0
40	20240220	180700	24493450	9750	9750	9750	9750	0
41	20240220	180600	24493450	9750	9750	9750	9750	0
42	20240220	180500	24493450	9750	9750	9750	9750	0
43	20240220	180400	24493450	9750	9750	9750	9750	0
44	20240220	180300	24493450	9750	9750	9750	9750	0
45	20240220	180200	24493450	9750	9750	9750	9750	0
46	20240220	180100	24493450	9750	9750	9750	9750	0
47	20240220	180000	24493450	9750	9750	9750	9750	0
48	20240220	175900	24493450	9750	9750	9750	9750	0
49	20240220	175800	24493450	9750	9750	9750	9750	0
50	20240220	175700	24493450	9750	9750	9750	9750	0
51	20240220	175600	24493450	9750	9750	9750	9750	0
52	20240220	175500	24493450	9750	9750	9750	9750	0
53	20240220	175400	24493450	9750	9750	9750	9750	0
54	20240220	175300	24493450	9750	9750	9750	9750	0
55	20240220	175200	24493450	9750	9750	9750	9750	0
56	20240220	175100	24493450	9750	9750	9750	9750	0
57	20240220	175000	24493450	9750	9750	9750	9750	0
58	20240220	174900	24493450	9750	9750	9750	9750	0
59	20240220	174800	24493450	9750	9750	9750	9750	0
60	20240220	174700	24493450	9750	9750	9750	9750	0
61	20240220	174600	24493450	9750	9750	9750	9750	0
62	20240220	174500	24493450	9750	9750	9750	9750	210
63	20240220	174400	24493450	9750	9750	9750	9750	0
64	20240220	174300	24493450	9750	9750	9750	9750	0
65	20240220	174200	24493450	9750	9750	9750	9750	0
66	20240220	174100	24493450	9750	9750	9750	9750	0
67	20240220	174000	24493450	9750	9750	9750	9750	0
68	20240220	173900	24493450	9750	9750	9750	9750	0
69	20240220	173800	24493450	9750	9750	9750	9750	0
70	20240220	173700	24493450	9750	9750	9750	9750	0
71	20240220	173600	24493450	9750	9750	9750	9750	0
72	20240220	173500	24493450	9750	9750	9750	9750	0
73	20240220	173400	24493450	9750	9750	9750	9750	0
74	20240220	173300	24493450	9750	9750	9750	9750	0
75	20240220	173200	24493450	9750	9750	9750	9750	0
76	20240220	173100	24493450	9750	9750	9750	9750	0
77	20240220	173000	24493450	9750	9750	9750	9750	0
78	20240220	172900	24493450	9750	9750	9750	9750	0
79	20240220	172800	24493450	9750	9750	9750	9750	0
80	20240220	172700	24493450	9750	9750	9750	9750	0
81	20240220	172600	24493450	9750	9750	9750	9750	0
82	20240220	172500	24493450	9750	9750	9750	9750	0
83	20240220	172400	24493450	9750	9750	9750	9750	0
84	20240220	172300	24493450	9750	9750	9750	9750	0
85	20240220	172200	24493450	9750	9750	9750	9750	0
86	20240220	172100	24493450	9750	9750	9750	9750	0
87	20240220	172000	24493450	9750	9750	9750	9750	0
88	20240220	171900	24493450	9750	9750	9750	9750	0
89	20240220	171800	24493450	9750	9750	9750	9750	0
90	20240220	171700	24493450	9750	9750	9750	9750	0
91	20240220	171600	24493450	9750	9750	9750	9750	0
92	20240220	171500	24493450	9750	9750	9750	9750	210
93	20240220	171400	24493450	9750	9750	9750	9750	0
94	20240220	171300	24493450	9750	9750	9750	9750	0
95	20240220	171200	24493450	9750	9750	9750	9750	0
96	20240220	171100	24493450	9750	9750	9750	9750	0
97	20240220	171000	24493450	9750	9750	9750	9750	0
98	20240220	170900	24493450	9750	9750	9750	9750	0
99	20240220	170800	24493450	9750	9750	9750	9750	0
100	20240220	170700	24493450	9750	9750	9750	9750	0
101	20240220	170600	24493450	9750	9750	9750	9750	0
102	20240220	170500	24493450	9750	9750	9750	9750	0
103	20240220	170400	24493450	9750	9750	9750	9750	0
104	20240220	170300	24493450	9750	9750	9750	9750	0
105	20240220	170200	24493450	9750	9750	9750	9750	0
106	20240220	170100	24493450	9750	9750	9750	9750	0
107	20240220	170000	24493450	9750	9750	9750	9750	0
108	20240220	165900	24493450	9750	9750	9750	9750	0
109	20240220	165800	24493450	9750	9750	9750	9750	0
110	20240220	165700	24493450	9750	9750	9750	9750	0
111	20240220	165600	24493450	9750	9750	9750	9750	0
112	20240220	165500	24493450	9750	9750	9750	9750	0
113	20240220	165400	24493450	9750	9750	9750	9750	0
114	20240220	165300	24493450	9750	9750	9750	9750	0
115	20240220	165200	24493450	9750	9750	9750	9750	0
116	20240220	165100	24493450	9750	9750	9750	9750	0
117	20240220	165000	24493450	9750	9750	9750	9750	0
118	20240220	164900	24493450	9750	9750	9750	9750	0
119	20240220	164800	24493450	9750	9750	9750	9750	0
120	20240220	164700	24493450	9750	9750	9750	9750	0
121	20240220	164600	24493450	9750	9750	9750	9750	0
122	20240220	164500	24493450	9750	9750	9750	9750	210
123	20240220	164400	24493450	9750	9750	9750	9750	0
124	20240220	164300	24493450	9750	9750	9750	9750	0
125	20240220	164200	24493450	9750	9750	9750	9750	0
126	20240220	164100	24493450	9750	9750	9750	9750	0
127	20240220	164000	24493450	9750	9750	9750	9750	0
128	20240220	163900	24493450	9750	9750	9750	9750	0
129	20240220	163800	24493450	9750	9750	9750	9750	0
130	20240220	163700	24493450	9750	9750	9750	9750	0
131	20240220	163600	24493450	9750	9750	9750	9750	0
132	20240220	163500	24493450	9750	9750	9750	9750	0
133	20240220	163400	24493450	9750	9750	9750	9750	0
134	20240220	163300	24493450	9750	9750	9750	9750	0
135	20240220	163200	24493450	9750	9750	9750	9750	0
136	20240220	163100	24493450	9750	9750	9750	9750	0
137	20240220	163000	24493450	9750	9750	9750	9750	0
138	20240220	162900	24493450	9750	9750	9750	9750	0
139	20240220	162800	24493450	9750	9750	9750	9750	0
140	20240220	162700	24493450	9750	9750	9750	9750	0
141	20240220	162600	24493450	9750	9750	9750	9750	0
142	20240220	162500	24493450	9750	9750	9750	9750	0
143	20240220	162400	24493450	9750	9750	9750	9750	0
144	20240220	162300	24493450	9750	9750	9750	9750	0
145	20240220	162200	24493450	9750	9750	9750	9750	0
146	20240220	162100	24493450	9750	9750	9750	9750	0
147	20240220	162000	24493450	9750	9750	9750	9750	0
148	20240220	161900	24493450	9750	9750	9750	9750	0
149	20240220	161800	24493450	9750	9750	9750	9750	0
150	20240220	161700	24493450	9750	9750	9750	9750	0
151	20240220	161600	24493450	9750	9750	9750	9750	0
152	20240220	161500	24493450	9750	9750	9750	9750	210
153	20240220	161400	24493450	9750	9750	9750	9750	0
154	20240220	161300	24493450	9750	9750	9750	9750	0
155	20240220	161200	24493450	9750	9750	9750	9750	0
156	20240220	161100	24493450	9750	9750	9750	9750	0
157	20240220	161000	24493450	9750	9750	9750	9750	0
158	20240220	160900	24493450	9750	9750	9750	9750	0
159	20240220	160800	24493450	9750	9750	9750	9750	0
160	20240220	160700	24493450	9750	9750	9750	9750	0
161	20240220	160600	24493450	9750	9750	9750	9750	0
162	20240220	160500	24493450	9750	9750	9750	9750	0
163	20240220	160400	24493450	9750	9750	9750	9750	0
164	20240220	160300	24493450	9750	9750	9750	9750	0
165	20240220	160200	24493450	9750	9750	9750	9750	0
166	20240220	160100	24493450	9750	9750	9750	9750	0
167	20240220	160000	24493450	9750	9750	9750	9750	0
168	20240220	155900	24493450	9750	9750	9750	9750	0
169	20240220	155800	24493450	9750	9750	9750	9750	0
170	20240220	155700	24493450	9750	9750	9750	9750	0
171	20240220	155600	24493450	9750	9750	9750	9750	0
172	20240220	155500	24493450	9750	9750	9750	9750	0
173	20240220	155400	24493450	9750	9750	9750	9750	0
174	20240220	155300	24493450	9750	9750	9750	9750	0
175	20240220	155200	24493450	9750	9750	9750	9750	0
176	20240220	155100	24493450	9750	9750	9750	9750	0
177	20240220	155000	24493450	9750	9750	9750	9750	0
178	20240220	154900	24493450	9750	9750	9750	9750	0
179	20240220	154800	24493450	9750	9750	9750	9750	0
180	20240220	154700	24493450	9750	9750	9750	9750	0
181	20240220	154600	24493450	9750	9750	9750	9750	0
182	20240220	154500	24493450	9750	9750	9750	9750	210
183	20240220	154400	24493450	9750	9750	9750	9750	0
184	20240220	154300	24493450	9750	9750	9750	9750	0
185	20240220	154200	24493450	9750	9750	9750	9750	0
186	20240220	154100	24493450	9750	9750	9750	9750	0
187	20240220	154000	24493450	9750	9750	9750	9750	0
188	20240220	153900	24493450	9750	9750	9750	9750	0
189	20240220	153800	24493450	9750	9750	9750	9750	0
190	20240220	153700	24493450	9750	9750	9750	9750	0
191	20240220	153600	24493450	9750	9750	9750	9750	0
192	20240220	153500	24493450	9750	9750	9750	9750	0
193	20240220	153400	24493450	9750	9750	9750	9750	0
194	20240220	153300	24493450	9750	9750	9750	9750	0
195	20240220	153200	24493450	9750	9750	9750	9750	0
196	20240220	153100	24493450	9750	9750	9750	9750	0
197	20240220	153000	24493450	9750	9750	9750	9750	210
198	20240220	152900	22445950	9740	9740	9740	9740	0
199	20240220	152800	22445950	9740	9740	9740	9740	0
200	20240220	152700	22445950	9740	9740	9740	9740	0
201	20240220	152600	22445950	9740	9740	9740	9740	0
202	20240220	152500	22445950	9740	9740	9740	9740	0
203	20240220	152400	22445950	9740	9740	9740	9740	0
204	20240220	152300	22445950	9740	9740	9740	9740	0
205	20240220	152200	22445950	9740	9740	9740	9740	0
206	20240220	152100	22445950	9740	9740	9740	9740	0
207	20240220	152000	22445950	9740	9740	9740	9740	0
208	20240220	151900	22445950	9740	9740	9740	9740	20
209	20240220	151800	22251150	9690	9690	9690	9690	0
210	20240220	151700	22251150	9690	9690	9750	9690	74
211	20240220	151600	21533450	9650	9650	9650	9650	0
212	20240220	151500	21533450	9650	9660	9660	9650	299
213	20240220	151400	18645410	9650	9650	9650	9650	0
214	20240220	151300	18645410	9650	9650	9650	9650	0
215	20240220	151200	18645410	9650	9650	9650	9650	0
216	20240220	151100	18645410	9650	9650	9650	9650	0
217	20240220	151000	18645410	9650	9660	9660	9650	100
218	20240220	150900	17680310	9680	9680	9680	9680	0
219	20240220	150800	17680310	9680	9680	9680	9680	0
220	20240220	150700	17680310	9680	9680	9680	9680	0
221	20240220	150600	17680310	9680	9680	9680	9680	0
222	20240220	150500	17680310	9680	9680	9680	9680	0
223	20240220	150400	17680310	9680	9680	9680	9680	0
224	20240220	150300	17680310	9680	9680	9680	9680	0
225	20240220	150200	17680310	9680	9680	9680	9680	0
226	20240220	150100	17680310	9680	9680	9680	9680	0
227	20240220	150000	17680310	9680	9680	9680	9680	0
228	20240220	145900	17680310	9680	9680	9680	9680	0
229	20240220	145800	17680310	9680	9680	9680	9680	0
230	20240220	145700	17680310	9680	9680	9680	9680	0
231	20240220	145600	17680310	9680	9680	9680	9680	0
232	20240220	145500	17680310	9680	9680	9680	9680	0
233	20240220	145400	17680310	9680	9680	9680	9680	0
234	20240220	145300	17680310	9680	9680	9680	9680	0
235	20240220	145200	17680310	9680	9680	9680	9680	0
236	20240220	145100	17680310	9680	9680	9680	9680	0
237	20240220	145000	17680310	9680	9680	9680	9680	0
238	20240220	144900	17680310	9680	9680	9680	9680	0
239	20240220	144800	17680310	9680	9680	9680	9680	0
240	20240220	144700	17680310	9680	9680	9680	9680	0
241	20240220	144600	17680310	9680	9680	9680	9680	0
242	20240220	144500	17680310	9680	9680	9680	9680	0
243	20240220	144400	17680310	9680	9680	9680	9680	0
244	20240220	144300	17680310	9680	9680	9680	9680	1
245	20240220	144200	17670630	9700	9700	9700	9700	0
246	20240220	144100	17670630	9700	9700	9700	9700	0
247	20240220	144000	17670630	9700	9700	9700	9700	0
248	20240220	143900	17670630	9700	9700	9700	9700	0
249	20240220	143800	17670630	9700	9700	9700	9700	0
250	20240220	143700	17670630	9700	9700	9700	9700	0
251	20240220	143600	17670630	9700	9700	9700	9700	0
252	20240220	143500	17670630	9700	9700	9700	9700	0
253	20240220	143400	17670630	9700	9700	9700	9700	0
254	20240220	143300	17670630	9700	9700	9700	9700	0
255	20240220	143200	17670630	9700	9700	9700	9700	0
256	20240220	143100	17670630	9700	9700	9700	9700	0
257	20240220	143000	17670630	9700	9700	9700	9700	1
258	20240220	142900	17660930	9700	9700	9700	9700	0
259	20240220	142800	17660930	9700	9670	9700	9670	2
260	20240220	142700	17641560	9660	9660	9660	9660	1
261	20240220	142600	17631900	9660	9660	9660	9660	5
262	20240220	142500	17583600	9660	9660	9660	9660	0
263	20240220	142400	17583600	9660	9660	9660	9660	0
264	20240220	142300	17583600	9660	9660	9660	9660	0
265	20240220	142200	17583600	9660	9660	9660	9660	0
266	20240220	142100	17583600	9660	9660	9660	9660	0
267	20240220	142000	17583600	9660	9660	9660	9660	0
268	20240220	141900	17583600	9660	9660	9660	9660	0
269	20240220	141800	17583600	9660	9660	9660	9660	0
270	20240220	141700	17583600	9660	9660	9660	9660	0
271	20240220	141600	17583600	9660	9660	9660	9660	0
272	20240220	141500	17583600	9660	9660	9660	9660	0
273	20240220	141400	17583600	9660	9660	9660	9660	0
274	20240220	141300	17583600	9660	9660	9660	9660	0
275	20240220	141200	17583600	9660	9660	9660	9660	0
276	20240220	141100	17583600	9660	9660	9660	9660	0
277	20240220	141000	17583600	9660	9660	9660	9660	0
278	20240220	140900	17583600	9660	9660	9660	9660	0
279	20240220	140800	17583600	9660	9660	9660	9660	0
280	20240220	140700	17583600	9660	9660	9660	9660	0
281	20240220	140600	17583600	9660	9660	9660	9660	0
282	20240220	140500	17583600	9660	9660	9660	9660	0
283	20240220	140400	17583600	9660	9660	9660	9660	0
284	20240220	140300	17583600	9660	9660	9660	9660	0
285	20240220	140200	17583600	9660	9660	9660	9660	0
286	20240220	140100	17583600	9660	9660	9660	9660	0
287	20240220	140000	17583600	9660	9660	9660	9660	0
288	20240220	135900	17583600	9660	9660	9660	9660	0
289	20240220	135800	17583600	9660	9660	9660	9660	0
290	20240220	135700	17583600	9660	9660	9660	9660	0
291	20240220	135600	17583600	9660	9660	9660	9660	0
292	20240220	135500	17583600	9660	9660	9660	9660	0
293	20240220	135400	17583600	9660	9660	9660	9660	70
294	20240220	135300	16907400	9660	9660	9660	9660	0
295	20240220	135200	16907400	9660	9660	9660	9660	270
296	20240220	135100	14299200	9670	9670	9670	9670	30
297	20240220	135000	14009100	9700	9700	9700	9700	0
298	20240220	134900	14009100	9700	9700	9700	9700	0
299	20240220	134800	14009100	9700	9700	9700	9700	0
300	20240220	134700	14009100	9700	9700	9700	9700	0
301	20240220	134600	14009100	9700	9700	9700	9700	0
302	20240220	134500	14009100	9700	9700	9700	9700	0
303	20240220	134400	14009100	9700	9700	9700	9700	0
304	20240220	134300	14009100	9700	9700	9700	9700	0
305	20240220	134200	14009100	9700	9700	9700	9700	0
306	20240220	134100	14009100	9700	9700	9700	9700	0
307	20240220	134000	14009100	9700	9700	9700	9700	0
308	20240220	133900	14009100	9700	9700	9700	9700	0
309	20240220	133800	14009100	9700	9700	9700	9700	0
310	20240220	133700	14009100	9700	9700	9700	9700	0
311	20240220	133600	14009100	9700	9700	9700	9700	0
312	20240220	133500	14009100	9700	9700	9700	9700	0
313	20240220	133400	14009100	9700	9700	9700	9700	1
314	20240220	133300	13999400	9690	9690	9690	9690	0
315	20240220	133200	13999400	9690	9690	9690	9690	0
316	20240220	133100	13999400	9690	9690	9690	9690	0
317	20240220	133000	13999400	9690	9690	9690	9690	0
318	20240220	132900	13999400	9690	9690	9690	9690	0
319	20240220	132800	13999400	9690	9680	9690	9680	2
320	20240220	132700	13980030	9670	9670	9670	9670	0
321	20240220	132600	13980030	9670	9670	9670	9670	0
322	20240220	132500	13980030	9670	9670	9670	9670	0
323	20240220	132400	13980030	9670	9670	9670	9670	0
324	20240220	132300	13980030	9670	9670	9670	9670	0
325	20240220	132200	13980030	9670	9670	9670	9670	0
326	20240220	132100	13980030	9670	9670	9670	9670	0
327	20240220	132000	13980030	9670	9670	9670	9670	0
328	20240220	131900	13980030	9670	9670	9670	9670	0
329	20240220	131800	13980030	9670	9670	9670	9670	95
330	20240220	131700	13061380	9670	9670	9670	9670	0
331	20240220	131600	13061380	9670	9670	9670	9670	0
332	20240220	131500	13061380	9670	9670	9670	9670	0
333	20240220	131400	13061380	9670	9670	9670	9670	0
334	20240220	131300	13061380	9670	9670	9670	9670	0
335	20240220	131200	13061380	9670	9670	9670	9670	0
336	20240220	131100	13061380	9670	9670	9670	9670	0
337	20240220	131000	13061380	9670	9670	9670	9670	0
338	20240220	130900	13061380	9670	9670	9670	9670	0
339	20240220	130800	13061380	9670	9670	9670	9670	0
340	20240220	130700	13061380	9670	9670	9670	9670	0
341	20240220	130600	13061380	9670	9670	9670	9670	280
342	20240220	130500	10353780	9670	9670	9670	9670	0
343	20240220	130400	10353780	9670	9670	9670	9670	0
344	20240220	130300	10353780	9670	9670	9670	9670	0
345	20240220	130200	10353780	9670	9670	9670	9670	1
346	20240220	130100	10344110	9680	9680	9680	9680	0
347	20240220	130000	10344110	9680	9680	9680	9680	0
348	20240220	125900	10344110	9680	9680	9680	9680	0
349	20240220	125800	10344110	9680	9680	9680	9680	0
350	20240220	125700	10344110	9680	9680	9680	9680	83
351	20240220	125600	9540670	9690	9690	9690	9690	0
352	20240220	125500	9540670	9690	9690	9690	9690	0
353	20240220	125400	9540670	9690	9690	9690	9690	20
354	20240220	125300	9346870	9700	9700	9700	9700	0
355	20240220	125200	9346870	9700	9700	9700	9700	0
356	20240220	125100	9346870	9700	9700	9700	9700	0
357	20240220	125000	9346870	9700	9700	9700	9700	0
358	20240220	124900	9346870	9700	9700	9700	9700	0
359	20240220	124800	9346870	9700	9700	9700	9700	0
360	20240220	124700	9346870	9700	9700	9700	9700	0
361	20240220	124600	9346870	9700	9700	9700	9700	0
362	20240220	124500	9346870	9700	9700	9700	9700	0
363	20240220	124400	9346870	9700	9700	9700	9700	0
364	20240220	124300	9346870	9700	9700	9700	9700	0
365	20240220	124200	9346870	9700	9700	9700	9700	0
366	20240220	124100	9346870	9700	9700	9700	9700	10
367	20240220	124000	9249870	9700	9700	9700	9700	0
368	20240220	123900	9249870	9700	9700	9700	9700	0
369	20240220	123800	9249870	9700	9700	9700	9700	0
370	20240220	123700	9249870	9700	9700	9700	9700	20
371	20240220	123600	9055870	9700	9700	9700	9700	10
372	20240220	123500	8958870	9700	9700	9700	9700	0
373	20240220	123400	8958870	9700	9700	9700	9700	0
374	20240220	123300	8958870	9700	9700	9700	9700	0
375	20240220	123200	8958870	9700	9700	9700	9700	0
376	20240220	123100	8958870	9700	9700	9700	9700	1
377	20240220	123000	8949170	9700	9700	9700	9700	0
378	20240220	122900	8949170	9700	9700	9700	9700	0
379	20240220	122800	8949170	9700	9700	9700	9700	0
380	20240220	122700	8949170	9700	9700	9700	9700	0
381	20240220	122600	8949170	9700	9700	9700	9700	0
382	20240220	122500	8949170	9700	9700	9700	9700	0
383	20240220	122400	8949170	9700	9700	9700	9700	0
384	20240220	122300	8949170	9700	9700	9700	9700	0
385	20240220	122200	8949170	9700	9700	9700	9700	0
386	20240220	122100	8949170	9700	9700	9700	9700	0
387	20240220	122000	8949170	9700	9700	9700	9700	0
388	20240220	121900	8949170	9700	9700	9700	9700	0
389	20240220	121800	8949170	9700	9700	9700	9700	0
390	20240220	121700	8949170	9700	9700	9700	9700	1
391	20240220	121600	8939470	9700	9700	9700	9700	0
392	20240220	121500	8939470	9700	9700	9700	9700	0
393	20240220	121400	8939470	9700	9700	9700	9700	0
394	20240220	121300	8939470	9700	9700	9700	9700	0
395	20240220	121200	8939470	9700	9700	9700	9700	0
396	20240220	121100	8939470	9700	9700	9700	9700	0
397	20240220	121000	8939470	9700	9700	9700	9700	0
398	20240220	120900	8939470	9700	9700	9700	9700	0
399	20240220	120800	8939470	9700	9700	9700	9700	0
400	20240220	120700	8939470	9700	9700	9700	9700	0
401	20240220	120600	8939470	9700	9700	9700	9700	0
402	20240220	120500	8939470	9700	9700	9700	9700	0
403	20240220	120400	8939470	9700	9700	9700	9700	0
404	20240220	120300	8939470	9700	9700	9700	9700	0
405	20240220	120200	8939470	9700	9700	9700	9700	0
406	20240220	120100	8939470	9700	9700	9700	9700	0
407	20240220	120000	8939470	9700	9700	9700	9700	0
408	20240220	115900	8939470	9700	9700	9700	9700	0
409	20240220	115800	8939470	9700	9700	9700	9700	0
410	20240220	115700	8939470	9700	9700	9700	9700	0
411	20240220	115600	8939470	9700	9700	9700	9700	0
412	20240220	115500	8939470	9700	9700	9700	9700	0
413	20240220	115400	8939470	9700	9700	9700	9700	0
414	20240220	115300	8939470	9700	9700	9700	9700	0
415	20240220	115200	8939470	9700	9700	9700	9700	0
416	20240220	115100	8939470	9700	9700	9700	9700	0
417	20240220	115000	8939470	9700	9700	9700	9700	0
418	20240220	114900	8939470	9700	9700	9700	9700	0
419	20240220	114800	8939470	9700	9700	9700	9700	0
420	20240220	114700	8939470	9700	9700	9700	9700	0
421	20240220	114600	8939470	9700	9700	9700	9700	0
422	20240220	114500	8939470	9700	9700	9700	9700	0
423	20240220	114400	8939470	9700	9700	9700	9700	0
424	20240220	114300	8939470	9700	9700	9700	9700	0
425	20240220	114200	8939470	9700	9700	9700	9700	0
426	20240220	114100	8939470	9700	9700	9700	9700	0
427	20240220	114000	8939470	9700	9700	9700	9700	0
428	20240220	113900	8939470	9700	9700	9700	9700	0
429	20240220	113800	8939470	9700	9700	9700	9700	0
430	20240220	113700	8939470	9700	9700	9700	9700	0
431	20240220	113600	8939470	9700	9700	9700	9700	0
432	20240220	113500	8939470	9700	9700	9700	9700	1
433	20240220	113400	8929770	9700	9700	9700	9700	0
434	20240220	113300	8929770	9700	9700	9700	9700	0
435	20240220	113200	8929770	9700	9700	9700	9700	0
436	20240220	113100	8929770	9700	9700	9700	9700	0
437	20240220	113000	8929770	9700	9700	9700	9700	0
438	20240220	112900	8929770	9700	9700	9700	9700	0
439	20240220	112800	8929770	9700	9700	9700	9700	0
440	20240220	112700	8929770	9700	9700	9700	9700	0
441	20240220	112600	8929770	9700	9700	9700	9700	0
442	20240220	112500	8929770	9700	9700	9700	9700	0
443	20240220	112400	8929770	9700	9700	9700	9700	0
444	20240220	112300	8929770	9700	9700	9700	9700	0
445	20240220	112200	8929770	9700	9700	9700	9700	0
446	20240220	112100	8929770	9700	9700	9700	9700	0
447	20240220	112000	8929770	9700	9700	9700	9700	0
448	20240220	111900	8929770	9700	9700	9700	9700	0
449	20240220	111800	8929770	9700	9700	9700	9700	0
450	20240220	111700	8929770	9700	9700	9700	9700	5
451	20240220	111600	8881270	9700	9700	9700	9700	0
452	20240220	111500	8881270	9700	9700	9700	9700	0
453	20240220	111400	8881270	9700	9700	9700	9700	0
454	20240220	111300	8881270	9700	9700	9700	9700	0
455	20240220	111200	8881270	9700	9700	9700	9700	0
456	20240220	111100	8881270	9700	9700	9700	9700	0
457	20240220	111000	8881270	9700	9700	9700	9700	0
458	20240220	110900	8881270	9700	9700	9700	9700	0
459	20240220	110800	8881270	9700	9700	9700	9700	0
460	20240220	110700	8881270	9700	9700	9700	9700	0
461	20240220	110600	8881270	9700	9700	9700	9700	0
462	20240220	110500	8881270	9700	9700	9700	9700	0
463	20240220	110400	8881270	9700	9700	9700	9700	0
464	20240220	110300	8881270	9700	9700	9700	9700	0
465	20240220	110200	8881270	9700	9700	9700	9700	0
466	20240220	110100	8881270	9700	9700	9700	9700	0
467	20240220	110000	8881270	9700	9700	9700	9700	0
468	20240220	105900	8881270	9700	9700	9700	9700	0
469	20240220	105800	8881270	9700	9700	9700	9700	30
470	20240220	105700	8590270	9700	9700	9700	9700	0
471	20240220	105600	8590270	9700	9700	9700	9700	0
472	20240220	105500	8590270	9700	9700	9700	9700	1
473	20240220	105400	8580570	9710	9710	9710	9710	0
474	20240220	105300	8580570	9710	9710	9710	9710	0
475	20240220	105200	8580570	9710	9710	9710	9710	0
476	20240220	105100	8580570	9710	9710	9710	9710	0
477	20240220	105000	8580570	9710	9710	9710	9710	0
478	20240220	104900	8580570	9710	9710	9710	9710	0
479	20240220	104800	8580570	9710	9710	9710	9710	0
480	20240220	104700	8580570	9710	9710	9710	9710	0
481	20240220	104600	8580570	9710	9710	9710	9710	0
482	20240220	104500	8580570	9710	9710	9710	9710	0
483	20240220	104400	8580570	9710	9710	9710	9710	0
484	20240220	104300	8580570	9710	9710	9710	9710	0
485	20240220	104200	8580570	9710	9710	9710	9710	0
486	20240220	104100	8580570	9710	9710	9710	9710	0
487	20240220	104000	8580570	9710	9710	9710	9710	0
488	20240220	103900	8580570	9710	9710	9710	9710	0
489	20240220	103800	8580570	9710	9710	9710	9710	0
490	20240220	103700	8580570	9710	9710	9710	9710	0
491	20240220	103600	8580570	9710	9710	9710	9710	0
492	20240220	103500	8580570	9710	9710	9710	9710	0
493	20240220	103400	8580570	9710	9710	9710	9710	0
494	20240220	103300	8580570	9710	9710	9710	9710	0
495	20240220	103200	8580570	9710	9710	9710	9710	0
496	20240220	103100	8580570	9710	9710	9710	9710	1
497	20240220	103000	8570860	9680	9680	9680	9680	0
498	20240220	102900	8570860	9680	9680	9680	9680	0
499	20240220	102800	8570860	9680	9680	9680	9680	0
500	20240220	102700	8570860	9680	9680	9680	9680	13
501	20240220	102600	8445020	9680	9680	9680	9680	6
502	20240220	102500	8386940	9680	9680	9680	9680	122
503	20240220	102400	7205980	9680	9680	9680	9680	48
504	20240220	102300	6741340	9680	9680	9680	9680	28
505	20240220	102200	6470300	9710	9710	9710	9710	0
506	20240220	102100	6470300	9710	9710	9710	9710	1
507	20240220	102000	6460590	9680	9680	9680	9680	0
508	20240220	101900	6460590	9680	9680	9680	9680	2
509	20240220	101800	6441230	9710	9710	9710	9710	0
510	20240220	101700	6441230	9710	9710	9710	9710	0
511	20240220	101600	6441230	9710	9710	9710	9710	0
512	20240220	101500	6441230	9710	9710	9710	9710	0
513	20240220	101400	6441230	9710	9710	9710	9710	0
514	20240220	101300	6441230	9710	9710	9710	9710	0
515	20240220	101200	6441230	9710	9710	9710	9710	0
516	20240220	101100	6441230	9710	9710	9710	9710	0
517	20240220	101000	6441230	9710	9700	9710	9700	2
518	20240220	100900	6421820	9710	9710	9710	9710	0
519	20240220	100800	6421820	9710	9710	9710	9710	0
520	20240220	100700	6421820	9710	9710	9710	9710	0
521	20240220	100600	6421820	9710	9710	9710	9710	1
522	20240220	100500	6412110	9700	9680	9700	9680	99
523	20240220	100400	5452790	9670	9670	9670	9670	0
524	20240220	100300	5452790	9670	9670	9670	9670	0
525	20240220	100200	5452790	9670	9670	9670	9670	0
526	20240220	100100	5452790	9670	9670	9670	9670	0
527	20240220	100000	5452790	9670	9670	9670	9670	0
528	20240220	095900	5452790	9670	9670	9670	9670	0
529	20240220	095800	5452790	9670	9670	9670	9670	0
530	20240220	095700	5452790	9670	9670	9670	9670	0
531	20240220	095600	5452790	9670	9670	9670	9670	10
532	20240220	095500	5356090	9680	9680	9680	9680	1
533	20240220	095400	5346410	9690	9690	9690	9690	0
534	20240220	095300	5346410	9690	9690	9690	9690	0
535	20240220	095200	5346410	9690	9690	9690	9690	1
536	20240220	095100	5336720	9660	9660	9660	9660	0
537	20240220	095000	5336720	9660	9670	9670	9660	16
538	20240220	094900	5182140	9670	9670	9670	9670	0
539	20240220	094800	5182140	9670	9680	9680	9670	18
540	20240220	094700	5007980	9690	9690	9690	9690	0
541	20240220	094600	5007980	9690	9690	9690	9690	0
542	20240220	094500	5007980	9690	9690	9690	9690	0
543	20240220	094400	5007980	9690	9690	9690	9690	0
544	20240220	094300	5007980	9690	9690	9690	9690	0
545	20240220	094200	5007980	9690	9690	9690	9690	0
546	20240220	094100	5007980	9690	9690	9760	9690	5
547	20240220	094000	4959460	9740	9740	9740	9740	0
548	20240220	093900	4959460	9740	9690	9770	9690	378
549	20240220	093800	1277700	9690	9690	9690	9690	0
550	20240220	093700	1277700	9690	9690	9690	9690	0
551	20240220	093600	1277700	9690	9690	9690	9690	0
552	20240220	093500	1277700	9690	9690	9690	9690	0
553	20240220	093400	1277700	9690	9690	9690	9690	0
554	20240220	093300	1277700	9690	9690	9690	9690	0
555	20240220	093200	1277700	9690	9690	9690	9690	0
556	20240220	093100	1277700	9690	9690	9690	9690	1
557	20240220	093000	1268010	9690	9690	9690	9690	1
558	20240220	092900	1258320	9690	9690	9690	9690	0
559	20240220	092800	1258320	9690	9690	9690	9690	0
560	20240220	092700	1258320	9690	9690	9690	9690	0
561	20240220	092600	1258320	9690	9690	9690	9690	0
562	20240220	092500	1258320	9690	9690	9690	9690	0
563	20240220	092400	1258320	9690	9690	9690	9690	0
564	20240220	092300	1258320	9690	9690	9690	9690	0
565	20240220	092200	1258320	9690	9690	9690	9690	0
566	20240220	092100	1258320	9690	9690	9690	9690	0
567	20240220	092000	1258320	9690	9690	9690	9690	0
568	20240220	091900	1258320	9690	9690	9690	9690	0
569	20240220	091800	1258320	9690	9690	9690	9690	1
570	20240220	091700	1248630	9710	9710	9710	9710	1
571	20240220	091600	1238920	9700	9700	9700	9700	2
572	20240220	091500	1219520	9780	9780	9780	9780	11
573	20240220	091400	1111940	9790	9790	9790	9790	0
574	20240220	091300	1111940	9790	9790	9790	9790	0
575	20240220	091200	1111940	9790	9790	9790	9790	0
576	20240220	091100	1111940	9790	9790	9790	9790	0
577	20240220	091000	1111940	9790	9790	9790	9790	0
578	20240220	090900	1111940	9790	9790	9790	9790	0
579	20240220	090800	1111940	9790	9790	9790	9790	0
580	20240220	090700	1111940	9790	9790	9790	9790	0
581	20240220	090600	1111940	9790	9790	9790	9790	11
582	20240220	090500	1004250	9750	9750	9750	9750	0
583	20240220	090400	1004250	9750	9750	9750	9750	0
584	20240220	090300	1004250	9750	9750	9750	9750	0
585	20240220	090200	1004250	9750	9750	9750	9750	0
586	20240220	090100	1004250	9750	9750	9750	9750	0
587	20240220	090000	1004250	9750	9750	9750	9750	3