KissMeData/005800/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	184500	39929160	9750	9750	9750	9750	70
3	20240219	184400	39929160	9750	9750	9750	9750	0
4	20240219	184300	39929160	9750	9750	9750	9750	0
5	20240219	184200	39929160	9750	9750	9750	9750	0
6	20240219	184100	39929160	9750	9750	9750	9750	0
7	20240219	184000	39929160	9750	9750	9750	9750	0
8	20240219	183900	39929160	9750	9750	9750	9750	0
9	20240219	183800	39929160	9750	9750	9750	9750	0
10	20240219	183700	39929160	9750	9750	9750	9750	0
11	20240219	183600	39929160	9750	9750	9750	9750	0
12	20240219	183500	39929160	9750	9750	9750	9750	0
13	20240219	183400	39929160	9750	9750	9750	9750	0
14	20240219	183300	39929160	9750	9750	9750	9750	0
15	20240219	183200	39929160	9750	9750	9750	9750	0
16	20240219	183100	39929160	9750	9750	9750	9750	0
17	20240219	183000	39929160	9750	9750	9750	9750	0
18	20240219	182900	39929160	9750	9750	9750	9750	0
19	20240219	182800	39929160	9750	9750	9750	9750	0
20	20240219	182700	39929160	9750	9750	9750	9750	0
21	20240219	182600	39929160	9750	9750	9750	9750	0
22	20240219	182500	39929160	9750	9750	9750	9750	0
23	20240219	182400	39929160	9750	9750	9750	9750	0
24	20240219	182300	39929160	9750	9750	9750	9750	0
25	20240219	182200	39929160	9750	9750	9750	9750	0
26	20240219	182100	39929160	9750	9750	9750	9750	0
27	20240219	182000	39929160	9750	9750	9750	9750	0
28	20240219	181900	39929160	9750	9750	9750	9750	0
29	20240219	181800	39929160	9750	9750	9750	9750	0
30	20240219	181700	39929160	9750	9750	9750	9750	0
31	20240219	181600	39929160	9750	9750	9750	9750	0
32	20240219	181500	39929160	9750	9750	9750	9750	70
33	20240219	181400	39929160	9750	9750	9750	9750	0
34	20240219	181300	39929160	9750	9750	9750	9750	0
35	20240219	181200	39929160	9750	9750	9750	9750	0
36	20240219	181100	39929160	9750	9750	9750	9750	0
37	20240219	181000	39929160	9750	9750	9750	9750	0
38	20240219	180900	39929160	9750	9750	9750	9750	0
39	20240219	180800	39929160	9750	9750	9750	9750	0
40	20240219	180700	39929160	9750	9750	9750	9750	0
41	20240219	180600	39929160	9750	9750	9750	9750	0
42	20240219	180500	39929160	9750	9750	9750	9750	0
43	20240219	180400	39929160	9750	9750	9750	9750	0
44	20240219	180300	39929160	9750	9750	9750	9750	0
45	20240219	180200	39929160	9750	9750	9750	9750	0
46	20240219	180100	39929160	9750	9750	9750	9750	0
47	20240219	180000	39929160	9750	9750	9750	9750	0
48	20240219	175900	39929160	9750	9750	9750	9750	0
49	20240219	175800	39929160	9750	9750	9750	9750	0
50	20240219	175700	39929160	9750	9750	9750	9750	0
51	20240219	175600	39929160	9750	9750	9750	9750	0
52	20240219	175500	39929160	9750	9750	9750	9750	0
53	20240219	175400	39929160	9750	9750	9750	9750	0
54	20240219	175300	39929160	9750	9750	9750	9750	0
55	20240219	175200	39929160	9750	9750	9750	9750	0
56	20240219	175100	39929160	9750	9750	9750	9750	0
57	20240219	175000	39929160	9750	9750	9750	9750	0
58	20240219	174900	39929160	9750	9750	9750	9750	0
59	20240219	174800	39929160	9750	9750	9750	9750	0
60	20240219	174700	39929160	9750	9750	9750	9750	0
61	20240219	174600	39929160	9750	9750	9750	9750	0
62	20240219	174500	39929160	9750	9750	9750	9750	70
63	20240219	174400	39929160	9750	9750	9750	9750	0
64	20240219	174300	39929160	9750	9750	9750	9750	0
65	20240219	174200	39929160	9750	9750	9750	9750	0
66	20240219	174100	39929160	9750	9750	9750	9750	0
67	20240219	174000	39929160	9750	9750	9750	9750	0
68	20240219	173900	39929160	9750	9750	9750	9750	0
69	20240219	173800	39929160	9750	9750	9750	9750	0
70	20240219	173700	39929160	9750	9750	9750	9750	0
71	20240219	173600	39929160	9750	9750	9750	9750	0
72	20240219	173500	39929160	9750	9750	9750	9750	0
73	20240219	173400	39929160	9750	9750	9750	9750	0
74	20240219	173300	39929160	9750	9750	9750	9750	0
75	20240219	173200	39929160	9750	9750	9750	9750	0
76	20240219	173100	39929160	9750	9750	9750	9750	0
77	20240219	173000	39929160	9750	9750	9750	9750	0
78	20240219	172900	39929160	9750	9750	9750	9750	0
79	20240219	172800	39929160	9750	9750	9750	9750	0
80	20240219	172700	39929160	9750	9750	9750	9750	0
81	20240219	172600	39929160	9750	9750	9750	9750	0
82	20240219	172500	39929160	9750	9750	9750	9750	0
83	20240219	172400	39929160	9750	9750	9750	9750	0
84	20240219	172300	39929160	9750	9750	9750	9750	0
85	20240219	172200	39929160	9750	9750	9750	9750	0
86	20240219	172100	39929160	9750	9750	9750	9750	0
87	20240219	172000	39929160	9750	9750	9750	9750	0
88	20240219	171900	39929160	9750	9750	9750	9750	0
89	20240219	171800	39929160	9750	9750	9750	9750	0
90	20240219	171700	39929160	9750	9750	9750	9750	0
91	20240219	171600	39929160	9750	9750	9750	9750	0
92	20240219	171500	39929160	9750	9750	9750	9750	70
93	20240219	171400	39929160	9750	9750	9750	9750	0
94	20240219	171300	39929160	9750	9750	9750	9750	0
95	20240219	171200	39929160	9750	9750	9750	9750	0
96	20240219	171100	39929160	9750	9750	9750	9750	0
97	20240219	171000	39929160	9750	9750	9750	9750	0
98	20240219	170900	39929160	9750	9750	9750	9750	0
99	20240219	170800	39929160	9750	9750	9750	9750	0
100	20240219	170700	39929160	9750	9750	9750	9750	0
101	20240219	170600	39929160	9750	9750	9750	9750	0
102	20240219	170500	39929160	9750	9750	9750	9750	0
103	20240219	170400	39929160	9750	9750	9750	9750	0
104	20240219	170300	39929160	9750	9750	9750	9750	0
105	20240219	170200	39929160	9750	9750	9750	9750	0
106	20240219	170100	39929160	9750	9750	9750	9750	0
107	20240219	170000	39929160	9750	9750	9750	9750	0
108	20240219	165900	39929160	9750	9750	9750	9750	0
109	20240219	165800	39929160	9750	9750	9750	9750	0
110	20240219	165700	39929160	9750	9750	9750	9750	0
111	20240219	165600	39929160	9750	9750	9750	9750	0
112	20240219	165500	39929160	9750	9750	9750	9750	0
113	20240219	165400	39929160	9750	9750	9750	9750	0
114	20240219	165300	39929160	9750	9750	9750	9750	0
115	20240219	165200	39929160	9750	9750	9750	9750	0
116	20240219	165100	39929160	9750	9750	9750	9750	0
117	20240219	165000	39929160	9750	9750	9750	9750	0
118	20240219	164900	39929160	9750	9750	9750	9750	0
119	20240219	164800	39929160	9750	9750	9750	9750	0
120	20240219	164700	39929160	9750	9750	9750	9750	0
121	20240219	164600	39929160	9750	9750	9750	9750	0
122	20240219	164500	39929160	9750	9750	9750	9750	70
123	20240219	164400	39929160	9750	9750	9750	9750	0
124	20240219	164300	39929160	9750	9750	9750	9750	0
125	20240219	164200	39929160	9750	9750	9750	9750	0
126	20240219	164100	39929160	9750	9750	9750	9750	0
127	20240219	164000	39929160	9750	9750	9750	9750	0
128	20240219	163900	39929160	9750	9750	9750	9750	0
129	20240219	163800	39929160	9750	9750	9750	9750	0
130	20240219	163700	39929160	9750	9750	9750	9750	0
131	20240219	163600	39929160	9750	9750	9750	9750	0
132	20240219	163500	39929160	9750	9750	9750	9750	0
133	20240219	163400	39929160	9750	9750	9750	9750	0
134	20240219	163300	39929160	9750	9750	9750	9750	0
135	20240219	163200	39929160	9750	9750	9750	9750	0
136	20240219	163100	39929160	9750	9750	9750	9750	0
137	20240219	163000	39929160	9750	9750	9750	9750	0
138	20240219	162900	39929160	9750	9750	9750	9750	0
139	20240219	162800	39929160	9750	9750	9750	9750	0
140	20240219	162700	39929160	9750	9750	9750	9750	0
141	20240219	162600	39929160	9750	9750	9750	9750	0
142	20240219	162500	39929160	9750	9750	9750	9750	0
143	20240219	162400	39929160	9750	9750	9750	9750	0
144	20240219	162300	39929160	9750	9750	9750	9750	0
145	20240219	162200	39929160	9750	9750	9750	9750	0
146	20240219	162100	39929160	9750	9750	9750	9750	0
147	20240219	162000	39929160	9750	9750	9750	9750	0
148	20240219	161900	39929160	9750	9750	9750	9750	0
149	20240219	161800	39929160	9750	9750	9750	9750	0
150	20240219	161700	39929160	9750	9750	9750	9750	0
151	20240219	161600	39929160	9750	9750	9750	9750	0
152	20240219	161500	39929160	9750	9750	9750	9750	70
153	20240219	161400	39929160	9750	9750	9750	9750	0
154	20240219	161300	39929160	9750	9750	9750	9750	0
155	20240219	161200	39929160	9750	9750	9750	9750	0
156	20240219	161100	39929160	9750	9750	9750	9750	0
157	20240219	161000	39929160	9750	9750	9750	9750	0
158	20240219	160900	39929160	9750	9750	9750	9750	0
159	20240219	160800	39929160	9750	9750	9750	9750	0
160	20240219	160700	39929160	9750	9750	9750	9750	0
161	20240219	160600	39929160	9750	9750	9750	9750	0
162	20240219	160500	39929160	9750	9750	9750	9750	0
163	20240219	160400	39929160	9750	9750	9750	9750	0
164	20240219	160300	39929160	9750	9750	9750	9750	0
165	20240219	160200	39929160	9750	9750	9750	9750	0
166	20240219	160100	39929160	9750	9750	9750	9750	0
167	20240219	160000	39929160	9750	9750	9750	9750	0
168	20240219	155900	39929160	9750	9750	9750	9750	0
169	20240219	155800	39929160	9750	9750	9750	9750	0
170	20240219	155700	39929160	9750	9750	9750	9750	0
171	20240219	155600	39929160	9750	9750	9750	9750	0
172	20240219	155500	39929160	9750	9750	9750	9750	0
173	20240219	155400	39929160	9750	9750	9750	9750	0
174	20240219	155300	39929160	9750	9750	9750	9750	0
175	20240219	155200	39929160	9750	9750	9750	9750	0
176	20240219	155100	39929160	9750	9750	9750	9750	0
177	20240219	155000	39929160	9750	9750	9750	9750	0
178	20240219	154900	39929160	9750	9750	9750	9750	0
179	20240219	154800	39929160	9750	9750	9750	9750	0
180	20240219	154700	39929160	9750	9750	9750	9750	0
181	20240219	154600	39929160	9750	9750	9750	9750	0
182	20240219	154500	39929160	9750	9750	9750	9750	70
183	20240219	154400	39929160	9750	9750	9750	9750	0
184	20240219	154300	39929160	9750	9750	9750	9750	0
185	20240219	154200	39929160	9750	9750	9750	9750	0
186	20240219	154100	39929160	9750	9750	9750	9750	0
187	20240219	154000	39929160	9750	9750	9750	9750	0
188	20240219	153900	39929160	9750	9750	9750	9750	0
189	20240219	153800	39929160	9750	9750	9750	9750	0
190	20240219	153700	39929160	9750	9750	9750	9750	0
191	20240219	153600	39929160	9750	9750	9750	9750	0
192	20240219	153500	39929160	9750	9750	9750	9750	0
193	20240219	153400	39929160	9750	9750	9750	9750	0
194	20240219	153300	39929160	9750	9750	9750	9750	0
195	20240219	153200	39929160	9750	9750	9750	9750	0
196	20240219	153100	39929160	9750	9750	9750	9750	0
197	20240219	153000	39929160	9750	9750	9750	9750	70
198	20240219	152900	39246660	9760	9760	9760	9760	0
199	20240219	152800	39246660	9760	9760	9760	9760	0
200	20240219	152700	39246660	9760	9760	9760	9760	0
201	20240219	152600	39246660	9760	9760	9760	9760	0
202	20240219	152500	39246660	9760	9760	9760	9760	0
203	20240219	152400	39246660	9760	9760	9760	9760	0
204	20240219	152300	39246660	9760	9760	9760	9760	0
205	20240219	152200	39246660	9760	9760	9760	9760	0
206	20240219	152100	39246660	9760	9760	9760	9760	0
207	20240219	152000	39246660	9760	9760	9760	9760	0
208	20240219	151900	39246660	9760	9760	9760	9760	0
209	20240219	151800	39246660	9760	9760	9760	9760	0
210	20240219	151700	39246660	9760	9760	9760	9760	0
211	20240219	151600	39246660	9760	9760	9760	9760	0
212	20240219	151500	39246660	9760	9760	9760	9760	0
213	20240219	151400	39246660	9760	9760	9760	9760	0
214	20240219	151300	39246660	9760	9760	9760	9760	0
215	20240219	151200	39246660	9760	9760	9760	9760	0
216	20240219	151100	39246660	9760	9760	9760	9760	0
217	20240219	151000	39246660	9760	9760	9760	9760	0
218	20240219	150900	39246660	9760	9760	9760	9760	0
219	20240219	150800	39246660	9760	9760	9760	9760	1
220	20240219	150700	39236900	9750	9750	9750	9750	0
221	20240219	150600	39236900	9750	9750	9750	9750	0
222	20240219	150500	39236900	9750	9750	9750	9750	370
223	20240219	150400	35629400	9710	9710	9710	9710	0
224	20240219	150300	35629400	9710	9710	9710	9710	0
225	20240219	150200	35629400	9710	9710	9710	9710	0
226	20240219	150100	35629400	9710	9710	9710	9710	0
227	20240219	150000	35629400	9710	9710	9710	9710	0
228	20240219	145900	35629400	9710	9710	9710	9710	0
229	20240219	145800	35629400	9710	9740	9740	9710	2
230	20240219	145700	35609950	9710	9710	9710	9710	0
231	20240219	145600	35609950	9710	9710	9710	9710	0
232	20240219	145500	35609950	9710	9710	9710	9710	0
233	20240219	145400	35609950	9710	9710	9710	9710	0
234	20240219	145300	35609950	9710	9720	9720	9710	61
235	20240219	145200	35017350	9740	9740	9740	9740	0
236	20240219	145100	35017350	9740	9740	9740	9740	0
237	20240219	145000	35017350	9740	9740	9740	9740	3
238	20240219	144900	34988130	9740	9740	9740	9740	0
239	20240219	144800	34988130	9740	9740	9740	9740	0
240	20240219	144700	34988130	9740	9740	9740	9740	0
241	20240219	144600	34988130	9740	9740	9740	9740	0
242	20240219	144500	34988130	9740	9740	9740	9740	0
243	20240219	144400	34988130	9740	9740	9740	9740	0
244	20240219	144300	34988130	9740	9740	9740	9740	1
245	20240219	144200	34978390	9740	9740	9740	9740	219
246	20240219	144100	32845330	9740	9740	9740	9740	0
247	20240219	144000	32845330	9740	9740	9740	9740	0
248	20240219	143900	32845330	9740	9740	9740	9740	0
249	20240219	143800	32845330	9740	9740	9740	9740	0
250	20240219	143700	32845330	9740	9740	9740	9740	0
251	20240219	143600	32845330	9740	9740	9740	9740	0
252	20240219	143500	32845330	9740	9740	9740	9740	0
253	20240219	143400	32845330	9740	9740	9740	9740	0
254	20240219	143300	32845330	9740	9740	9740	9740	0
255	20240219	143200	32845330	9740	9740	9740	9740	0
256	20240219	143100	32845330	9740	9740	9740	9740	0
257	20240219	143000	32845330	9740	9740	9740	9740	0
258	20240219	142900	32845330	9740	9740	9740	9740	0
259	20240219	142800	32845330	9740	9740	9740	9740	0
260	20240219	142700	32845330	9740	9740	9740	9740	0
261	20240219	142600	32845330	9740	9740	9740	9740	0
262	20240219	142500	32845330	9740	9740	9740	9740	0
263	20240219	142400	32845330	9740	9740	9740	9740	5
264	20240219	142300	32796630	9740	9740	9740	9740	0
265	20240219	142200	32796630	9740	9740	9740	9740	0
266	20240219	142100	32796630	9740	9740	9740	9740	0
267	20240219	142000	32796630	9740	9740	9740	9740	0
268	20240219	141900	32796630	9740	9740	9740	9740	0
269	20240219	141800	32796630	9740	9740	9740	9740	0
270	20240219	141700	32796630	9740	9740	9740	9740	3
271	20240219	141600	32767410	9740	9740	9740	9740	0
272	20240219	141500	32767410	9740	9740	9740	9740	0
273	20240219	141400	32767410	9740	9740	9740	9740	1
274	20240219	141300	32757670	9750	9750	9750	9750	0
275	20240219	141200	32757670	9750	9750	9750	9750	0
276	20240219	141100	32757670	9750	9750	9750	9750	0
277	20240219	141000	32757670	9750	9750	9750	9750	0
278	20240219	140900	32757670	9750	9750	9750	9750	0
279	20240219	140800	32757670	9750	9750	9750	9750	0
280	20240219	140700	32757670	9750	9750	9750	9750	0
281	20240219	140600	32757670	9750	9750	9750	9750	0
282	20240219	140500	32757670	9750	9750	9750	9750	0
283	20240219	140400	32757670	9750	9750	9750	9750	0
284	20240219	140300	32757670	9750	9750	9750	9750	0
285	20240219	140200	32757670	9750	9750	9750	9750	1
286	20240219	140100	32747920	9740	9740	9740	9740	0
287	20240219	140000	32747920	9740	9740	9740	9740	0
288	20240219	135900	32747920	9740	9740	9740	9740	0
289	20240219	135800	32747920	9740	9740	9740	9740	0
290	20240219	135700	32747920	9740	9740	9740	9740	0
291	20240219	135600	32747920	9740	9740	9740	9740	0
292	20240219	135500	32747920	9740	9740	9740	9740	0
293	20240219	135400	32747920	9740	9740	9740	9740	0
294	20240219	135300	32747920	9740	9740	9740	9740	0
295	20240219	135200	32747920	9740	9740	9740	9740	0
296	20240219	135100	32747920	9740	9740	9740	9740	0
297	20240219	135000	32747920	9740	9740	9740	9740	0
298	20240219	134900	32747920	9740	9740	9740	9740	0
299	20240219	134800	32747920	9740	9740	9740	9740	0
300	20240219	134700	32747920	9740	9740	9740	9740	0
301	20240219	134600	32747920	9740	9740	9740	9740	30
302	20240219	134500	32455720	9740	9740	9740	9720	21
303	20240219	134400	32251200	9740	9740	9740	9740	0
304	20240219	134300	32251200	9740	9740	9740	9740	0
305	20240219	134200	32251200	9740	9740	9740	9740	0
306	20240219	134100	32251200	9740	9740	9740	9740	0
307	20240219	134000	32251200	9740	9740	9740	9740	0
308	20240219	133900	32251200	9740	9740	9740	9740	0
309	20240219	133800	32251200	9740	9740	9740	9740	0
310	20240219	133700	32251200	9740	9740	9740	9740	0
311	20240219	133600	32251200	9740	9740	9740	9740	0
312	20240219	133500	32251200	9740	9740	9740	9740	0
313	20240219	133400	32251200	9740	9740	9740	9740	1
314	20240219	133300	32241460	9740	9740	9740	9740	0
315	20240219	133200	32241460	9740	9740	9740	9740	0
316	20240219	133100	32241460	9740	9740	9740	9740	1
317	20240219	133000	32231720	9770	9770	9770	9770	0
318	20240219	132900	32231720	9770	9770	9770	9770	0
319	20240219	132800	32231720	9770	9770	9770	9770	0
320	20240219	132700	32231720	9770	9740	9770	9740	3
321	20240219	132600	32202470	9780	9780	9780	9780	0
322	20240219	132500	32202470	9780	9780	9780	9780	0
323	20240219	132400	32202470	9780	9780	9780	9780	1
324	20240219	132300	32192690	9780	9740	9780	9740	130
325	20240219	132200	30924890	9740	9740	9740	9740	0
326	20240219	132100	30924890	9740	9740	9740	9740	0
327	20240219	132000	30924890	9740	9740	9740	9740	0
328	20240219	131900	30924890	9740	9740	9740	9740	0
329	20240219	131800	30924890	9740	9740	9740	9740	0
330	20240219	131700	30924890	9740	9740	9740	9740	0
331	20240219	131600	30924890	9740	9740	9740	9740	0
332	20240219	131500	30924890	9740	9740	9740	9740	0
333	20240219	131400	30924890	9740	9740	9740	9740	0
334	20240219	131300	30924890	9740	9740	9740	9740	0
335	20240219	131200	30924890	9740	9740	9740	9740	100
336	20240219	131100	29950890	9730	9730	9730	9730	0
337	20240219	131000	29950890	9730	9730	9730	9730	0
338	20240219	130900	29950890	9730	9730	9730	9730	1
339	20240219	130800	29941160	9730	9730	9730	9730	0
340	20240219	130700	29941160	9730	9730	9730	9730	0
341	20240219	130600	29941160	9730	9730	9730	9730	0
342	20240219	130500	29941160	9730	9730	9730	9730	0
343	20240219	130400	29941160	9730	9730	9730	9730	0
344	20240219	130300	29941160	9730	9730	9730	9730	1
345	20240219	130200	29931430	9740	9740	9740	9740	0
346	20240219	130100	29931430	9740	9740	9740	9740	0
347	20240219	130000	29931430	9740	9740	9740	9740	0
348	20240219	125900	29931430	9740	9740	9740	9740	0
349	20240219	125800	29931430	9740	9740	9740	9740	0
350	20240219	125700	29931430	9740	9740	9740	9740	0
351	20240219	125600	29931430	9740	9740	9740	9740	0
352	20240219	125500	29931430	9740	9740	9740	9740	0
353	20240219	125400	29931430	9740	9740	9740	9740	0
354	20240219	125300	29931430	9740	9740	9740	9740	0
355	20240219	125200	29931430	9740	9740	9740	9740	0
356	20240219	125100	29931430	9740	9740	9740	9740	1
357	20240219	125000	29921690	9740	9740	9740	9740	0
358	20240219	124900	29921690	9740	9740	9740	9740	0
359	20240219	124800	29921690	9740	9740	9740	9740	0
360	20240219	124700	29921690	9740	9740	9740	9740	100
361	20240219	124600	28947690	9740	9740	9740	9740	0
362	20240219	124500	28947690	9740	9740	9740	9740	1
363	20240219	124400	28937950	9720	9720	9720	9720	0
364	20240219	124300	28937950	9720	9720	9720	9720	0
365	20240219	124200	28937950	9720	9720	9720	9720	0
366	20240219	124100	28937950	9720	9720	9720	9720	0
367	20240219	124000	28937950	9720	9720	9720	9720	0
368	20240219	123900	28937950	9720	9720	9720	9720	0
369	20240219	123800	28937950	9720	9720	9720	9720	0
370	20240219	123700	28937950	9720	9720	9720	9720	0
371	20240219	123600	28937950	9720	9720	9720	9720	0
372	20240219	123500	28937950	9720	9720	9720	9720	0
373	20240219	123400	28937950	9720	9720	9720	9720	0
374	20240219	123300	28937950	9720	9720	9720	9720	0
375	20240219	123200	28937950	9720	9720	9720	9720	0
376	20240219	123100	28937950	9720	9720	9720	9720	0
377	20240219	123000	28937950	9720	9720	9720	9720	0
378	20240219	122900	28937950	9720	9720	9720	9720	0
379	20240219	122800	28937950	9720	9720	9720	9720	0
380	20240219	122700	28937950	9720	9720	9720	9720	0
381	20240219	122600	28937950	9720	9720	9720	9720	0
382	20240219	122500	28937950	9720	9720	9720	9720	0
383	20240219	122400	28937950	9720	9720	9720	9720	0
384	20240219	122300	28937950	9720	9720	9720	9720	0
385	20240219	122200	28937950	9720	9720	9720	9720	11
386	20240219	122100	28831030	9720	9710	9720	9710	29
387	20240219	122000	28549160	9740	9680	9740	9680	284
388	20240219	121900	25799980	9680	9680	9680	9680	0
389	20240219	121800	25799980	9680	9680	9680	9680	0
390	20240219	121700	25799980	9680	9680	9680	9680	0
391	20240219	121600	25799980	9680	9680	9680	9680	0
392	20240219	121500	25799980	9680	9680	9680	9680	0
393	20240219	121400	25799980	9680	9680	9680	9680	0
394	20240219	121300	25799980	9680	9680	9680	9680	0
395	20240219	121200	25799980	9680	9680	9680	9680	0
396	20240219	121100	25799980	9680	9680	9680	9680	0
397	20240219	121000	25799980	9680	9680	9680	9680	1
398	20240219	120900	25790300	9660	9660	9660	9660	0
399	20240219	120800	25790300	9660	9660	9660	9660	0
400	20240219	120700	25790300	9660	9660	9660	9660	0
401	20240219	120600	25790300	9660	9660	9660	9660	0
402	20240219	120500	25790300	9660	9660	9660	9660	0
403	20240219	120400	25790300	9660	9660	9660	9660	0
404	20240219	120300	25790300	9660	9660	9660	9660	0
405	20240219	120200	25790300	9660	9660	9660	9660	0
406	20240219	120100	25790300	9660	9660	9660	9660	0
407	20240219	120000	25790300	9660	9660	9660	9660	0
408	20240219	115900	25790300	9660	9660	9660	9660	0
409	20240219	115800	25790300	9660	9660	9660	9660	0
410	20240219	115700	25790300	9660	9660	9660	9660	0
411	20240219	115600	25790300	9660	9660	9660	9660	0
412	20240219	115500	25790300	9660	9660	9660	9660	0
413	20240219	115400	25790300	9660	9660	9660	9660	0
414	20240219	115300	25790300	9660	9660	9660	9660	0
415	20240219	115200	25790300	9660	9660	9660	9660	0
416	20240219	115100	25790300	9660	9660	9660	9660	0
417	20240219	115000	25790300	9660	9660	9660	9660	0
418	20240219	114900	25790300	9660	9660	9660	9660	0
419	20240219	114800	25790300	9660	9660	9660	9660	0
420	20240219	114700	25790300	9660	9660	9660	9660	0
421	20240219	114600	25790300	9660	9660	9660	9660	0
422	20240219	114500	25790300	9660	9660	9660	9660	0
423	20240219	114400	25790300	9660	9660	9660	9660	0
424	20240219	114300	25790300	9660	9660	9660	9660	0
425	20240219	114200	25790300	9660	9660	9660	9660	0
426	20240219	114100	25790300	9660	9670	9670	9660	18
427	20240219	114000	25616310	9680	9680	9680	9680	20
428	20240219	113900	25422710	9680	9680	9680	9680	35
429	20240219	113800	25083910	9680	9680	9680	9680	22
430	20240219	113700	24870950	9680	9680	9680	9680	20
431	20240219	113600	24677350	9680	9680	9680	9680	50
432	20240219	113500	24193350	9690	9690	9690	9690	0
433	20240219	113400	24193350	9690	9690	9690	9690	0
434	20240219	113300	24193350	9690	9690	9690	9690	0
435	20240219	113200	24193350	9690	9690	9690	9690	0
436	20240219	113100	24193350	9690	9690	9690	9690	1
437	20240219	113000	24183660	9660	9660	9660	9660	0
438	20240219	112900	24183660	9660	9660	9660	9660	0
439	20240219	112800	24183660	9660	9660	9660	9660	3
440	20240219	112700	24154680	9660	9690	9690	9660	138
441	20240219	112600	22820390	9700	9700	9700	9700	3
442	20240219	112500	22791290	9700	9700	9700	9700	0
443	20240219	112400	22791290	9700	9700	9700	9700	0
444	20240219	112300	22791290	9700	9700	9700	9700	0
445	20240219	112200	22791290	9700	9700	9700	9700	0
446	20240219	112100	22791290	9700	9700	9700	9700	0
447	20240219	112000	22791290	9700	9700	9700	9700	0
448	20240219	111900	22791290	9700	9700	9700	9700	0
449	20240219	111800	22791290	9700	9700	9700	9700	21
450	20240219	111700	22587590	9700	9700	9700	9700	0
451	20240219	111600	22587590	9700	9700	9700	9700	0
452	20240219	111500	22587590	9700	9700	9700	9700	0
453	20240219	111400	22587590	9700	9700	9700	9700	0
454	20240219	111300	22587590	9700	9700	9700	9700	0
455	20240219	111200	22587590	9700	9700	9700	9700	0
456	20240219	111100	22587590	9700	9700	9700	9700	0
457	20240219	111000	22587590	9700	9700	9700	9700	0
458	20240219	110900	22587590	9700	9730	9730	9700	478
459	20240219	110800	17950960	9740	9740	9740	9740	0
460	20240219	110700	17950960	9740	9740	9740	9740	0
461	20240219	110600	17950960	9740	9740	9740	9740	0
462	20240219	110500	17950960	9740	9740	9740	9740	10
463	20240219	110400	17853560	9750	9750	9750	9750	0
464	20240219	110300	17853560	9750	9750	9750	9750	0
465	20240219	110200	17853560	9750	9750	9750	9750	0
466	20240219	110100	17853560	9750	9750	9750	9750	0
467	20240219	110000	17853560	9750	9750	9750	9750	30
468	20240219	105900	17561060	9750	9750	9750	9750	0
469	20240219	105800	17561060	9750	9740	9750	9740	10
470	20240219	105700	17463630	9750	9750	9750	9750	0
471	20240219	105600	17463630	9750	9750	9750	9750	0
472	20240219	105500	17463630	9750	9750	9750	9750	0
473	20240219	105400	17463630	9750	9750	9750	9750	0
474	20240219	105300	17463630	9750	9750	9750	9750	0
475	20240219	105200	17463630	9750	9750	9750	9750	0
476	20240219	105100	17463630	9750	9730	9750	9730	200
477	20240219	105000	15513650	9720	9720	9720	9720	0
478	20240219	104900	15513650	9720	9720	9720	9720	0
479	20240219	104800	15513650	9720	9720	9720	9720	0
480	20240219	104700	15513650	9720	9720	9720	9720	0
481	20240219	104600	15513650	9720	9720	9720	9720	0
482	20240219	104500	15513650	9720	9720	9720	9720	0
483	20240219	104400	15513650	9720	9720	9720	9720	0
484	20240219	104300	15513650	9720	9720	9720	9720	0
485	20240219	104200	15513650	9720	9720	9720	9720	0
486	20240219	104100	15513650	9720	9720	9720	9720	0
487	20240219	104000	15513650	9720	9720	9720	9720	0
488	20240219	103900	15513650	9720	9720	9720	9720	9
489	20240219	103800	15426170	9720	9720	9720	9720	1
490	20240219	103700	15416450	9750	9750	9750	9750	1
491	20240219	103600	15406700	9760	9760	9760	9760	50
492	20240219	103500	14918700	9730	9730	9730	9730	0
493	20240219	103400	14918700	9730	9730	9730	9730	1
494	20240219	103300	14908970	9760	9760	9760	9760	0
495	20240219	103200	14908970	9760	9760	9760	9760	0
496	20240219	103100	14908970	9760	9760	9760	9760	0
497	20240219	103000	14908970	9760	9760	9760	9760	0
498	20240219	102900	14908970	9760	9760	9760	9760	0
499	20240219	102800	14908970	9760	9760	9760	9760	1
500	20240219	102700	14899210	9730	9730	9730	9730	1
501	20240219	102600	14889480	9760	9760	9760	9760	1
502	20240219	102500	14879720	9730	9730	9730	9730	2
503	20240219	102400	14860260	9760	9760	9760	9760	0
504	20240219	102300	14860260	9760	9760	9760	9760	0
505	20240219	102200	14860260	9760	9760	9760	9760	0
506	20240219	102100	14860260	9760	9760	9760	9760	1
507	20240219	102000	14850500	9750	9750	9750	9750	0
508	20240219	101900	14850500	9750	9750	9750	9750	1
509	20240219	101800	14840750	9790	9790	9790	9790	0
510	20240219	101700	14840750	9790	9790	9790	9790	0
511	20240219	101600	14840750	9790	9790	9790	9790	0
512	20240219	101500	14840750	9790	9790	9790	9790	0
513	20240219	101400	14840750	9790	9790	9790	9790	0
514	20240219	101300	14840750	9790	9790	9790	9790	1
515	20240219	101200	14830960	9710	9710	9710	9710	0
516	20240219	101100	14830960	9710	9710	9710	9710	6
517	20240219	101000	14772700	9700	9700	9700	9700	15
518	20240219	100900	14627200	9700	9700	9700	9700	15
519	20240219	100800	14481700	9680	9680	9680	9680	411
520	20240219	100700	10503220	9680	9680	9680	9680	0
521	20240219	100600	10503220	9680	9680	9680	9680	1
522	20240219	100500	10493540	9680	9680	9680	9680	0
523	20240219	100400	10493540	9680	9680	9680	9680	0
524	20240219	100300	10493540	9680	9680	9680	9680	0
525	20240219	100200	10493540	9680	9680	9680	9680	0
526	20240219	100100	10493540	9680	9680	9680	9680	1
527	20240219	100000	10483860	9660	9660	9660	9660	0
528	20240219	095900	10483860	9660	9660	9660	9660	0
529	20240219	095800	10483860	9660	9660	9660	9660	0
530	20240219	095700	10483860	9660	9660	9660	9660	0
531	20240219	095600	10483860	9660	9660	9660	9660	0
532	20240219	095500	10483860	9660	9660	9660	9660	0
533	20240219	095400	10483860	9660	9660	9660	9660	0
534	20240219	095300	10483860	9660	9660	9660	9660	0
535	20240219	095200	10483860	9660	9660	9660	9660	0
536	20240219	095100	10483860	9660	9660	9660	9660	0
537	20240219	095000	10483860	9660	9660	9660	9660	0
538	20240219	094900	10483860	9660	9660	9660	9660	0
539	20240219	094800	10483860	9660	9660	9660	9660	0
540	20240219	094700	10483860	9660	9660	9660	9660	0
541	20240219	094600	10483860	9660	9660	9660	9660	2
542	20240219	094500	10464540	9660	9660	9660	9660	0
543	20240219	094400	10464540	9660	9660	9660	9660	149
544	20240219	094300	9025200	9660	9660	9660	9660	21
545	20240219	094200	8822340	9660	9710	9710	9660	576
546	20240219	094100	3240050	9740	9740	9740	9740	1
547	20240219	094000	3230310	9730	9730	9730	9730	0
548	20240219	093900	3230310	9730	9730	9730	9730	0
549	20240219	093800	3230310	9730	9730	9730	9730	0
550	20240219	093700	3230310	9730	9730	9730	9730	0
551	20240219	093600	3230310	9730	9730	9730	9730	0
552	20240219	093500	3230310	9730	9730	9730	9730	0
553	20240219	093400	3230310	9730	9730	9730	9730	0
554	20240219	093300	3230310	9730	9730	9730	9730	0
555	20240219	093200	3230310	9730	9730	9730	9730	0
556	20240219	093100	3230310	9730	9720	9730	9720	3
557	20240219	093000	3201140	9710	9710	9710	9710	0
558	20240219	092900	3201140	9710	9710	9710	9710	0
559	20240219	092800	3201140	9710	9710	9710	9710	0
560	20240219	092700	3201140	9710	9710	9710	9710	0
561	20240219	092600	3201140	9710	9710	9710	9710	0
562	20240219	092500	3201140	9710	9710	9710	9710	0
563	20240219	092400	3201140	9710	9710	9710	9710	0
564	20240219	092300	3201140	9710	9710	9710	9710	1
565	20240219	092200	3191430	9720	9720	9720	9720	0
566	20240219	092100	3191430	9720	9720	9720	9720	0
567	20240219	092000	3191430	9720	9720	9720	9720	0
568	20240219	091900	3191430	9720	9720	9720	9720	1
569	20240219	091800	3181710	9700	9700	9700	9700	0
570	20240219	091700	3181710	9700	9700	9700	9700	0
571	20240219	091600	3181710	9700	9700	9700	9700	0
572	20240219	091500	3181710	9700	9700	9700	9700	3
573	20240219	091400	3152610	9700	9700	9700	9700	1
574	20240219	091300	3142910	9660	9660	9660	9660	0
575	20240219	091200	3142910	9660	9660	9660	9660	0
576	20240219	091100	3142910	9660	9660	9660	9660	0
577	20240219	091000	3142910	9660	9660	9660	9660	0
578	20240219	090900	3142910	9660	9660	9660	9660	0
579	20240219	090800	3142910	9660	9660	9660	9660	0
580	20240219	090700	3142910	9660	9660	9660	9660	0
581	20240219	090600	3142910	9660	9660	9660	9660	0
582	20240219	090500	3142910	9660	9660	9660	9660	0
583	20240219	090400	3142910	9660	9660	9660	9660	5
584	20240219	090300	3094610	9660	9660	9660	9660	0
585	20240219	090200	3094610	9660	9660	9660	9660	0
586	20240219	090100	3094610	9660	9660	9660	9660	0
587	20240219	090000	3094610	9660	9790	9790	9660	318