KissMeData/005800/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	184500	79740890	9750	9750	9750	9750	220
3	20240221	184400	79740890	9750	9750	9750	9750	0
4	20240221	184300	79740890	9750	9750	9750	9750	0
5	20240221	184200	79740890	9750	9750	9750	9750	0
6	20240221	184100	79740890	9750	9750	9750	9750	0
7	20240221	184000	79740890	9750	9750	9750	9750	0
8	20240221	183900	79740890	9750	9750	9750	9750	0
9	20240221	183800	79740890	9750	9750	9750	9750	0
10	20240221	183700	79740890	9750	9750	9750	9750	0
11	20240221	183600	79740890	9750	9750	9750	9750	0
12	20240221	183500	79740890	9750	9750	9750	9750	0
13	20240221	183400	79740890	9750	9750	9750	9750	0
14	20240221	183300	79740890	9750	9750	9750	9750	0
15	20240221	183200	79740890	9750	9750	9750	9750	0
16	20240221	183100	79740890	9750	9750	9750	9750	0
17	20240221	183000	79740890	9750	9750	9750	9750	0
18	20240221	182900	79740890	9750	9750	9750	9750	0
19	20240221	182800	79740890	9750	9750	9750	9750	0
20	20240221	182700	79740890	9750	9750	9750	9750	0
21	20240221	182600	79740890	9750	9750	9750	9750	0
22	20240221	182500	79740890	9750	9750	9750	9750	0
23	20240221	182400	79740890	9750	9750	9750	9750	0
24	20240221	182300	79740890	9750	9750	9750	9750	0
25	20240221	182200	79740890	9750	9750	9750	9750	0
26	20240221	182100	79740890	9750	9750	9750	9750	0
27	20240221	182000	79740890	9750	9750	9750	9750	0
28	20240221	181900	79740890	9750	9750	9750	9750	0
29	20240221	181800	79740890	9750	9750	9750	9750	0
30	20240221	181700	79740890	9750	9750	9750	9750	0
31	20240221	181600	79740890	9750	9750	9750	9750	0
32	20240221	181500	79740890	9750	9750	9750	9750	220
33	20240221	181400	79740890	9750	9750	9750	9750	0
34	20240221	181300	79740890	9750	9750	9750	9750	0
35	20240221	181200	79740890	9750	9750	9750	9750	0
36	20240221	181100	79740890	9750	9750	9750	9750	0
37	20240221	181000	79740890	9750	9750	9750	9750	0
38	20240221	180900	79740890	9750	9750	9750	9750	0
39	20240221	180800	79740890	9750	9750	9750	9750	0
40	20240221	180700	79740890	9750	9750	9750	9750	0
41	20240221	180600	79740890	9750	9750	9750	9750	0
42	20240221	180500	79740890	9750	9750	9750	9750	0
43	20240221	180400	79740890	9750	9750	9750	9750	0
44	20240221	180300	79740890	9750	9750	9750	9750	0
45	20240221	180200	79740890	9750	9750	9750	9750	0
46	20240221	180100	79740890	9750	9750	9750	9750	0
47	20240221	180000	79740890	9750	9750	9750	9750	0
48	20240221	175900	79740890	9750	9750	9750	9750	0
49	20240221	175800	79740890	9750	9750	9750	9750	0
50	20240221	175700	79740890	9750	9750	9750	9750	0
51	20240221	175600	79740890	9750	9750	9750	9750	0
52	20240221	175500	79740890	9750	9750	9750	9750	0
53	20240221	175400	79740890	9750	9750	9750	9750	0
54	20240221	175300	79740890	9750	9750	9750	9750	0
55	20240221	175200	79740890	9750	9750	9750	9750	0
56	20240221	175100	79740890	9750	9750	9750	9750	0
57	20240221	175000	79740890	9750	9750	9750	9750	0
58	20240221	174900	79740890	9750	9750	9750	9750	0
59	20240221	174800	79740890	9750	9750	9750	9750	0
60	20240221	174700	79740890	9750	9750	9750	9750	0
61	20240221	174600	79740890	9750	9750	9750	9750	0
62	20240221	174500	79740890	9750	9750	9750	9750	220
63	20240221	174400	79740890	9750	9750	9750	9750	0
64	20240221	174300	79740890	9750	9750	9750	9750	0
65	20240221	174200	79740890	9750	9750	9750	9750	0
66	20240221	174100	79740890	9750	9750	9750	9750	0
67	20240221	174000	79740890	9750	9750	9750	9750	0
68	20240221	173900	79740890	9750	9750	9750	9750	0
69	20240221	173800	79740890	9750	9750	9750	9750	0
70	20240221	173700	79740890	9750	9750	9750	9750	0
71	20240221	173600	79740890	9750	9750	9750	9750	0
72	20240221	173500	79740890	9750	9750	9750	9750	0
73	20240221	173400	79740890	9750	9750	9750	9750	0
74	20240221	173300	79740890	9750	9750	9750	9750	0
75	20240221	173200	79740890	9750	9750	9750	9750	0
76	20240221	173100	79740890	9750	9750	9750	9750	0
77	20240221	173000	79740890	9750	9750	9750	9750	0
78	20240221	172900	79740890	9750	9750	9750	9750	0
79	20240221	172800	79740890	9750	9750	9750	9750	0
80	20240221	172700	79740890	9750	9750	9750	9750	0
81	20240221	172600	79740890	9750	9750	9750	9750	0
82	20240221	172500	79740890	9750	9750	9750	9750	0
83	20240221	172400	79740890	9750	9750	9750	9750	0
84	20240221	172300	79740890	9750	9750	9750	9750	0
85	20240221	172200	79740890	9750	9750	9750	9750	0
86	20240221	172100	79740890	9750	9750	9750	9750	0
87	20240221	172000	79740890	9750	9750	9750	9750	0
88	20240221	171900	79740890	9750	9750	9750	9750	0
89	20240221	171800	79740890	9750	9750	9750	9750	0
90	20240221	171700	79740890	9750	9750	9750	9750	0
91	20240221	171600	79740890	9750	9750	9750	9750	0
92	20240221	171500	79740890	9750	9750	9750	9750	220
93	20240221	171400	79740890	9750	9750	9750	9750	0
94	20240221	171300	79740890	9750	9750	9750	9750	0
95	20240221	171200	79740890	9750	9750	9750	9750	0
96	20240221	171100	79740890	9750	9750	9750	9750	0
97	20240221	171000	79740890	9750	9750	9750	9750	0
98	20240221	170900	79740890	9750	9750	9750	9750	0
99	20240221	170800	79740890	9750	9750	9750	9750	0
100	20240221	170700	79740890	9750	9750	9750	9750	0
101	20240221	170600	79740890	9750	9750	9750	9750	0
102	20240221	170500	79740890	9750	9750	9750	9750	0
103	20240221	170400	79740890	9750	9750	9750	9750	0
104	20240221	170300	79740890	9750	9750	9750	9750	0
105	20240221	170200	79740890	9750	9750	9750	9750	0
106	20240221	170100	79740890	9750	9750	9750	9750	0
107	20240221	170000	79740890	9750	9750	9750	9750	0
108	20240221	165900	79740890	9750	9750	9750	9750	0
109	20240221	165800	79740890	9750	9750	9750	9750	0
110	20240221	165700	79740890	9750	9750	9750	9750	0
111	20240221	165600	79740890	9750	9750	9750	9750	0
112	20240221	165500	79740890	9750	9750	9750	9750	0
113	20240221	165400	79740890	9750	9750	9750	9750	0
114	20240221	165300	79740890	9750	9750	9750	9750	0
115	20240221	165200	79740890	9750	9750	9750	9750	0
116	20240221	165100	79740890	9750	9750	9750	9750	0
117	20240221	165000	79740890	9750	9750	9750	9750	0
118	20240221	164900	79740890	9750	9750	9750	9750	0
119	20240221	164800	79740890	9750	9750	9750	9750	0
120	20240221	164700	79740890	9750	9750	9750	9750	0
121	20240221	164600	79740890	9750	9750	9750	9750	0
122	20240221	164500	79740890	9750	9750	9750	9750	220
123	20240221	164400	79740890	9750	9750	9750	9750	0
124	20240221	164300	79740890	9750	9750	9750	9750	0
125	20240221	164200	79740890	9750	9750	9750	9750	0
126	20240221	164100	79740890	9750	9750	9750	9750	0
127	20240221	164000	79740890	9750	9750	9750	9750	0
128	20240221	163900	79740890	9750	9750	9750	9750	0
129	20240221	163800	79740890	9750	9750	9750	9750	0
130	20240221	163700	79740890	9750	9750	9750	9750	0
131	20240221	163600	79740890	9750	9750	9750	9750	0
132	20240221	163500	79740890	9750	9750	9750	9750	0
133	20240221	163400	79740890	9750	9750	9750	9750	0
134	20240221	163300	79740890	9750	9750	9750	9750	0
135	20240221	163200	79740890	9750	9750	9750	9750	0
136	20240221	163100	79740890	9750	9750	9750	9750	0
137	20240221	163000	79740890	9750	9750	9750	9750	0
138	20240221	162900	79740890	9750	9750	9750	9750	0
139	20240221	162800	79740890	9750	9750	9750	9750	0
140	20240221	162700	79740890	9750	9750	9750	9750	0
141	20240221	162600	79740890	9750	9750	9750	9750	0
142	20240221	162500	79740890	9750	9750	9750	9750	0
143	20240221	162400	79740890	9750	9750	9750	9750	0
144	20240221	162300	79740890	9750	9750	9750	9750	0
145	20240221	162200	79740890	9750	9750	9750	9750	0
146	20240221	162100	79740890	9750	9750	9750	9750	0
147	20240221	162000	79740890	9750	9750	9750	9750	0
148	20240221	161900	79740890	9750	9750	9750	9750	0
149	20240221	161800	79740890	9750	9750	9750	9750	0
150	20240221	161700	79740890	9750	9750	9750	9750	0
151	20240221	161600	79740890	9750	9750	9750	9750	0
152	20240221	161500	79740890	9750	9750	9750	9750	220
153	20240221	161400	79740890	9750	9750	9750	9750	0
154	20240221	161300	79740890	9750	9750	9750	9750	0
155	20240221	161200	79740890	9750	9750	9750	9750	0
156	20240221	161100	79740890	9750	9750	9750	9750	0
157	20240221	161000	79740890	9750	9750	9750	9750	0
158	20240221	160900	79740890	9750	9750	9750	9750	0
159	20240221	160800	79740890	9750	9750	9750	9750	0
160	20240221	160700	79740890	9750	9750	9750	9750	0
161	20240221	160600	79740890	9750	9750	9750	9750	0
162	20240221	160500	79740890	9750	9750	9750	9750	0
163	20240221	160400	79740890	9750	9750	9750	9750	0
164	20240221	160300	79740890	9750	9750	9750	9750	0
165	20240221	160200	79740890	9750	9750	9750	9750	0
166	20240221	160100	79740890	9750	9750	9750	9750	0
167	20240221	160000	79740890	9750	9750	9750	9750	0
168	20240221	155900	79740890	9750	9750	9750	9750	0
169	20240221	155800	79740890	9750	9750	9750	9750	0
170	20240221	155700	79740890	9750	9750	9750	9750	0
171	20240221	155600	79740890	9750	9750	9750	9750	0
172	20240221	155500	79740890	9750	9750	9750	9750	0
173	20240221	155400	79740890	9750	9750	9750	9750	0
174	20240221	155300	79740890	9750	9750	9750	9750	0
175	20240221	155200	79740890	9750	9750	9750	9750	0
176	20240221	155100	79740890	9750	9750	9750	9750	0
177	20240221	155000	79740890	9750	9750	9750	9750	0
178	20240221	154900	79740890	9750	9750	9750	9750	0
179	20240221	154800	79740890	9750	9750	9750	9750	0
180	20240221	154700	79740890	9750	9750	9750	9750	0
181	20240221	154600	79740890	9750	9750	9750	9750	0
182	20240221	154500	79740890	9750	9750	9750	9750	220
183	20240221	154400	79740890	9750	9750	9750	9750	0
184	20240221	154300	79740890	9750	9750	9750	9750	0
185	20240221	154200	79740890	9750	9750	9750	9750	0
186	20240221	154100	79740890	9750	9750	9750	9750	0
187	20240221	154000	79740890	9750	9750	9750	9750	0
188	20240221	153900	79740890	9750	9750	9750	9750	0
189	20240221	153800	79740890	9750	9750	9750	9750	0
190	20240221	153700	79740890	9750	9750	9750	9750	0
191	20240221	153600	79740890	9750	9750	9750	9750	0
192	20240221	153500	79740890	9750	9750	9750	9750	0
193	20240221	153400	79740890	9750	9750	9750	9750	0
194	20240221	153300	79740890	9750	9750	9750	9750	0
195	20240221	153200	79740890	9750	9750	9750	9750	0
196	20240221	153100	79740890	9750	9750	9750	9750	0
197	20240221	153000	79740890	9750	9750	9750	9750	220
198	20240221	152900	77595890	9650	9650	9650	9650	0
199	20240221	152800	77595890	9650	9650	9650	9650	0
200	20240221	152700	77595890	9650	9650	9650	9650	0
201	20240221	152600	77595890	9650	9650	9650	9650	0
202	20240221	152500	77595890	9650	9650	9650	9650	0
203	20240221	152400	77595890	9650	9650	9650	9650	0
204	20240221	152300	77595890	9650	9650	9650	9650	0
205	20240221	152200	77595890	9650	9650	9650	9650	0
206	20240221	152100	77595890	9650	9650	9650	9650	0
207	20240221	152000	77595890	9650	9650	9650	9650	0
208	20240221	151900	77595890	9650	9650	9650	9650	625
209	20240221	151800	71564640	9650	9650	9650	9650	0
210	20240221	151700	71564640	9650	9650	9650	9650	1
211	20240221	151600	71554990	9640	9650	9650	9640	25
212	20240221	151500	71313760	9650	9650	9650	9650	43
213	20240221	151400	70898810	9640	9640	9640	9640	0
214	20240221	151300	70898810	9640	9650	9650	9640	2
215	20240221	151200	70879520	9650	9650	9650	9650	1
216	20240221	151100	70869870	9650	9650	9650	9650	8
217	20240221	151000	70792670	9650	9640	9650	9640	191
218	20240221	150900	68949530	9650	9650	9650	9650	1
219	20240221	150800	68939880	9640	9640	9640	9620	492
220	20240221	150700	64202770	9640	9640	9640	9640	0
221	20240221	150600	64202770	9640	9640	9640	9640	1
222	20240221	150500	64193130	9650	9650	9650	9650	1
223	20240221	150400	64183480	9650	9650	9650	9650	1
224	20240221	150300	64173830	9640	9650	9650	9640	2
225	20240221	150200	64154540	9640	9640	9640	9640	0
226	20240221	150100	64154540	9640	9670	9670	9640	1130
227	20240221	150000	53248230	9660	9670	9670	9660	63
228	20240221	145900	52639370	9670	9670	9670	9670	0
229	20240221	145800	52639370	9670	9670	9670	9670	0
230	20240221	145700	52639370	9670	9670	9670	9670	0
231	20240221	145600	52639370	9670	9670	9670	9670	1
232	20240221	145500	52629700	9670	9670	9670	9670	0
233	20240221	145400	52629700	9670	9670	9670	9670	0
234	20240221	145300	52629700	9670	9670	9670	9670	1
235	20240221	145200	52620030	9680	9680	9680	9680	1
236	20240221	145100	52610350	9660	9660	9660	9660	0
237	20240221	145000	52610350	9660	9660	9660	9660	1
238	20240221	144900	52600690	9660	9660	9660	9660	0
239	20240221	144800	52600690	9660	9660	9660	9660	0
240	20240221	144700	52600690	9660	9660	9660	9660	0
241	20240221	144600	52600690	9660	9660	9660	9660	1
242	20240221	144500	52591030	9660	9660	9660	9660	0
243	20240221	144400	52591030	9660	9660	9660	9660	0
244	20240221	144300	52591030	9660	9660	9660	9660	2
245	20240221	144200	52571710	9660	9660	9660	9660	0
246	20240221	144100	52571710	9660	9660	9660	9660	0
247	20240221	144000	52571710	9660	9660	9660	9660	1
248	20240221	143900	52562050	9680	9680	9680	9680	1
249	20240221	143800	52552370	9660	9660	9660	9660	0
250	20240221	143700	52552370	9660	9660	9660	9660	0
251	20240221	143600	52552370	9660	9660	9660	9660	1
252	20240221	143500	52542710	9670	9670	9670	9670	0
253	20240221	143400	52542710	9670	9670	9670	9670	0
254	20240221	143300	52542710	9670	9670	9670	9670	50
255	20240221	143200	52059210	9670	9670	9670	9670	0
256	20240221	143100	52059210	9670	9670	9670	9670	0
257	20240221	143000	52059210	9670	9670	9670	9670	0
258	20240221	142900	52059210	9670	9690	9690	9670	2
259	20240221	142800	52039850	9680	9680	9680	9680	0
260	20240221	142700	52039850	9680	9680	9680	9680	0
261	20240221	142600	52039850	9680	9670	9680	9670	2
262	20240221	142500	52020500	9670	9670	9670	9670	0
263	20240221	142400	52020500	9670	9670	9670	9670	0
264	20240221	142300	52020500	9670	9670	9670	9670	2
265	20240221	142200	52001160	9670	9670	9670	9670	0
266	20240221	142100	52001160	9670	9670	9670	9670	0
267	20240221	142000	52001160	9670	9670	9670	9670	0
268	20240221	141900	52001160	9670	9670	9670	9670	1
269	20240221	141800	51991490	9670	9670	9670	9670	0
270	20240221	141700	51991490	9670	9670	9670	9670	0
271	20240221	141600	51991490	9670	9670	9670	9670	1
272	20240221	141500	51981820	9670	9670	9670	9670	0
273	20240221	141400	51981820	9670	9670	9670	9670	0
274	20240221	141300	51981820	9670	9670	9670	9670	9
275	20240221	141200	51894790	9670	9670	9670	9670	0
276	20240221	141100	51894790	9670	9670	9670	9670	0
277	20240221	141000	51894790	9670	9670	9670	9670	0
278	20240221	140900	51894790	9670	9670	9670	9670	1
279	20240221	140800	51885120	9660	9660	9660	9660	0
280	20240221	140700	51885120	9660	9660	9660	9660	0
281	20240221	140600	51885120	9660	9660	9660	9660	2
282	20240221	140500	51865800	9660	9660	9660	9660	0
283	20240221	140400	51865800	9660	9660	9660	9660	0
284	20240221	140300	51865800	9660	9660	9660	9660	1
285	20240221	140200	51856140	9680	9680	9680	9680	0
286	20240221	140100	51856140	9680	9680	9680	9680	801
287	20240221	140000	44102460	9680	9680	9680	9680	0
288	20240221	135900	44102460	9680	9680	9680	9680	1
289	20240221	135800	44092780	9710	9680	9710	9680	199
290	20240221	135700	42166430	9680	9680	9680	9680	1
291	20240221	135600	42156750	9660	9660	9660	9660	1
292	20240221	135500	42147090	9660	9660	9660	9660	0
293	20240221	135400	42147090	9660	9660	9660	9660	301
294	20240221	135300	39239430	9680	9660	9680	9660	2
295	20240221	135200	39220090	9660	9660	9660	9660	0
296	20240221	135100	39220090	9660	9660	9660	9660	0
297	20240221	135000	39220090	9660	9660	9660	9660	0
298	20240221	134900	39220090	9660	9660	9660	9660	202
299	20240221	134800	37268770	9660	9660	9660	9660	0
300	20240221	134700	37268770	9660	9660	9660	9660	0
301	20240221	134600	37268770	9660	9660	9660	9660	1
302	20240221	134500	37259110	9660	9660	9660	9660	0
303	20240221	134400	37259110	9660	9660	9660	9660	0
304	20240221	134300	37259110	9660	9660	9660	9660	0
305	20240221	134200	37259110	9660	9660	9660	9660	1
306	20240221	134100	37249450	9660	9660	9660	9660	0
307	20240221	134000	37249450	9660	9660	9660	9660	0
308	20240221	133900	37249450	9660	9660	9660	9660	1
309	20240221	133800	37239790	9690	9690	9690	9690	1
310	20240221	133700	37230100	9660	9660	9660	9660	0
311	20240221	133600	37230100	9660	9660	9660	9660	1
312	20240221	133500	37220440	9660	9660	9660	9660	0
313	20240221	133400	37220440	9660	9660	9660	9660	0
314	20240221	133300	37220440	9660	9660	9660	9660	0
315	20240221	133200	37220440	9660	9660	9660	9660	1
316	20240221	133100	37210780	9690	9690	9690	9690	0
317	20240221	133000	37210780	9690	9690	9690	9690	0
318	20240221	132900	37210780	9690	9660	9690	9660	3
319	20240221	132800	37181770	9660	9660	9660	9660	0
320	20240221	132700	37181770	9660	9660	9660	9660	0
321	20240221	132600	37181770	9660	9660	9660	9660	1
322	20240221	132500	37172110	9680	9680	9680	9680	0
323	20240221	132400	37172110	9680	9680	9680	9680	0
324	20240221	132300	37172110	9680	9680	9680	9680	1058
325	20240221	132200	26930670	9680	9670	9680	9670	366
326	20240221	132100	23388360	9650	9660	9660	9650	175
327	20240221	132000	21699150	9660	9660	9660	9660	0
328	20240221	131900	21699150	9660	9660	9660	9660	1
329	20240221	131800	21689490	9660	9660	9660	9660	0
330	20240221	131700	21689490	9660	9660	9660	9660	0
331	20240221	131600	21689490	9660	9660	9660	9660	1
332	20240221	131500	21679830	9680	9680	9680	9680	1
333	20240221	131400	21670150	9660	9660	9660	9660	0
334	20240221	131300	21670150	9660	9660	9660	9660	0
335	20240221	131200	21670150	9660	9660	9660	9660	2
336	20240221	131100	21650830	9650	9650	9650	9650	0
337	20240221	131000	21650830	9650	9650	9650	9650	0
338	20240221	130900	21650830	9650	9650	9650	9650	1
339	20240221	130800	21641180	9670	9670	9670	9670	0
340	20240221	130700	21641180	9670	9670	9670	9670	0
341	20240221	130600	21641180	9670	9670	9670	9670	1
342	20240221	130500	21631510	9650	9650	9650	9650	0
343	20240221	130400	21631510	9650	9650	9650	9650	0
344	20240221	130300	21631510	9650	9650	9650	9650	0
345	20240221	130200	21631510	9650	9650	9650	9650	1
346	20240221	130100	21621860	9650	9650	9650	9650	0
347	20240221	130000	21621860	9650	9650	9650	9650	100
348	20240221	125900	20656860	9650	9650	9650	9650	1
349	20240221	125800	20647210	9680	9680	9680	9680	0
350	20240221	125700	20647210	9680	9680	9680	9680	10
351	20240221	125600	20550410	9650	9650	9650	9650	0
352	20240221	125500	20550410	9650	9650	9650	9650	2
353	20240221	125400	20531110	9650	9650	9650	9650	0
354	20240221	125300	20531110	9650	9650	9650	9650	0
355	20240221	125200	20531110	9650	9650	9650	9650	1
356	20240221	125100	20521460	9650	9650	9650	9650	0
357	20240221	125000	20521460	9650	9650	9650	9650	0
358	20240221	124900	20521460	9650	9650	9650	9650	1
359	20240221	124800	20511810	9680	9680	9680	9680	0
360	20240221	124700	20511810	9680	9680	9680	9680	0
361	20240221	124600	20511810	9680	9680	9680	9680	1
362	20240221	124500	20502130	9650	9650	9650	9650	1
363	20240221	124400	20492480	9650	9650	9650	9650	0
364	20240221	124300	20492480	9650	9650	9650	9650	0
365	20240221	124200	20492480	9650	9650	9650	9650	1
366	20240221	124100	20482830	9650	9650	9650	9650	0
367	20240221	124000	20482830	9650	9650	9650	9650	0
368	20240221	123900	20482830	9650	9650	9650	9650	1
369	20240221	123800	20473180	9650	9650	9650	9650	0
370	20240221	123700	20473180	9650	9650	9650	9650	0
371	20240221	123600	20473180	9650	9650	9650	9650	0
372	20240221	123500	20473180	9650	9680	9680	9650	13
373	20240221	123400	20347400	9650	9650	9650	9650	0
374	20240221	123300	20347400	9650	9650	9650	9650	0
375	20240221	123200	20347400	9650	9660	9660	9650	281
376	20240221	123100	17632950	9660	9660	9660	9660	0
377	20240221	123000	17632950	9660	9660	9660	9660	219
378	20240221	122900	15517410	9660	9660	9660	9660	1
379	20240221	122800	15507750	9680	9680	9680	9680	1
380	20240221	122700	15498070	9660	9660	9660	9660	0
381	20240221	122600	15498070	9660	9660	9660	9660	0
382	20240221	122500	15498070	9660	9660	9660	9660	1
383	20240221	122400	15488410	9660	9660	9660	9660	0
384	20240221	122300	15488410	9660	9660	9660	9660	0
385	20240221	122200	15488410	9660	9660	9660	9660	1
386	20240221	122100	15478750	9660	9660	9660	9660	0
387	20240221	122000	15478750	9660	9660	9660	9660	0
388	20240221	121900	15478750	9660	9660	9660	9660	2
389	20240221	121800	15459430	9660	9660	9660	9660	0
390	20240221	121700	15459430	9660	9660	9660	9660	0
391	20240221	121600	15459430	9660	9660	9660	9660	0
392	20240221	121500	15459430	9660	9660	9660	9660	1
393	20240221	121400	15449770	9700	9700	9700	9700	0
394	20240221	121300	15449770	9700	9700	9700	9700	0
395	20240221	121200	15449770	9700	9660	9700	9660	2
396	20240221	121100	15430410	9700	9700	9700	9700	0
397	20240221	121000	15430410	9700	9700	9700	9700	0
398	20240221	120900	15430410	9700	9690	9700	9690	2
399	20240221	120800	15411020	9660	9660	9660	9660	1
400	20240221	120700	15401360	9660	9660	9660	9660	0
401	20240221	120600	15401360	9660	9660	9660	9660	0
402	20240221	120500	15401360	9660	9660	9660	9660	1
403	20240221	120400	15391700	9660	9660	9660	9660	0
404	20240221	120300	15391700	9660	9660	9660	9660	0
405	20240221	120200	15391700	9660	9660	9660	9660	2
406	20240221	120100	15372380	9700	9700	9700	9700	69
407	20240221	120000	14703080	9700	9700	9700	9700	0
408	20240221	115900	14703080	9700	9700	9700	9700	1
409	20240221	115800	14693380	9670	9670	9670	9670	1
410	20240221	115700	14683710	9700	9700	9700	9700	0
411	20240221	115600	14683710	9700	9700	9700	9700	1
412	20240221	115500	14674010	9660	9660	9660	9660	1
413	20240221	115400	14664350	9670	9670	9670	9670	1
414	20240221	115300	14654680	9660	9660	9660	9660	0
415	20240221	115200	14654680	9660	9660	9660	9660	1
416	20240221	115100	14645020	9660	9660	9660	9660	0
417	20240221	115000	14645020	9660	9660	9660	9660	0
418	20240221	114900	14645020	9660	9660	9660	9660	0
419	20240221	114800	14645020	9660	9660	9660	9660	1
420	20240221	114700	14635360	9660	9660	9660	9660	0
421	20240221	114600	14635360	9660	9660	9660	9660	0
422	20240221	114500	14635360	9660	9660	9660	9660	1
423	20240221	114400	14625700	9660	9660	9660	9660	0
424	20240221	114300	14625700	9660	9660	9660	9660	0
425	20240221	114200	14625700	9660	9660	9660	9660	2
426	20240221	114100	14606380	9660	9660	9660	9660	0
427	20240221	114000	14606380	9660	9660	9660	9660	0
428	20240221	113900	14606380	9660	9660	9660	9660	0
429	20240221	113800	14606380	9660	9660	9660	9660	1
430	20240221	113700	14596720	9660	9660	9660	9660	0
431	20240221	113600	14596720	9660	9660	9660	9660	0
432	20240221	113500	14596720	9660	9660	9660	9660	1
433	20240221	113400	14587060	9660	9660	9660	9660	0
434	20240221	113300	14587060	9660	9660	9660	9660	0
435	20240221	113200	14587060	9660	9660	9660	9660	1
436	20240221	113100	14577400	9660	9660	9660	9660	0
437	20240221	113000	14577400	9660	9660	9660	9660	0
438	20240221	112900	14577400	9660	9660	9660	9660	0
439	20240221	112800	14577400	9660	9660	9660	9660	1
440	20240221	112700	14567740	9660	9660	9660	9660	0
441	20240221	112600	14567740	9660	9660	9660	9660	0
442	20240221	112500	14567740	9660	9660	9660	9660	2
443	20240221	112400	14548420	9660	9660	9660	9660	0
444	20240221	112300	14548420	9660	9660	9660	9660	0
445	20240221	112200	14548420	9660	9660	9660	9660	0
446	20240221	112100	14548420	9660	9660	9660	9660	1
447	20240221	112000	14538760	9680	9680	9680	9680	0
448	20240221	111900	14538760	9680	9680	9680	9680	1
449	20240221	111800	14529080	9670	9670	9670	9670	1
450	20240221	111700	14519410	9670	9670	9670	9670	1
451	20240221	111600	14509740	9670	9670	9670	9670	111
452	20240221	111500	13436370	9690	9670	9690	9670	2
453	20240221	111400	13417010	9680	9680	9680	9680	0
454	20240221	111300	13417010	9680	9680	9680	9680	100
455	20240221	111200	12449010	9680	9680	9680	9680	123
456	20240221	111100	11258370	9680	9680	9680	9680	1
457	20240221	111000	11248690	9690	9690	9690	9690	1
458	20240221	110900	11239000	9680	9680	9680	9680	0
459	20240221	110800	11239000	9680	9680	9680	9680	1
460	20240221	110700	11229320	9690	9690	9690	9690	0
461	20240221	110600	11229320	9690	9690	9690	9690	0
462	20240221	110500	11229320	9690	9690	9690	9690	0
463	20240221	110400	11229320	9690	9690	9690	9690	0
464	20240221	110300	11229320	9690	9690	9690	9690	0
465	20240221	110200	11229320	9690	9690	9690	9690	0
466	20240221	110100	11229320	9690	9690	9690	9690	0
467	20240221	110000	11229320	9690	9690	9690	9690	1
468	20240221	105900	11219630	9680	9680	9680	9680	0
469	20240221	105800	11219630	9680	9680	9680	9680	0
470	20240221	105700	11219630	9680	9680	9680	9680	8
471	20240221	105600	11142190	9690	9690	9690	9690	0
472	20240221	105500	11142190	9690	9690	9690	9690	0
473	20240221	105400	11142190	9690	9690	9690	9690	0
474	20240221	105300	11142190	9690	9690	9690	9690	0
475	20240221	105200	11142190	9690	9690	9690	9690	0
476	20240221	105100	11142190	9690	9690	9690	9690	0
477	20240221	105000	11142190	9690	9690	9690	9690	0
478	20240221	104900	11142190	9690	9690	9690	9690	0
479	20240221	104800	11142190	9690	9690	9690	9690	0
480	20240221	104700	11142190	9690	9690	9690	9690	0
481	20240221	104600	11142190	9690	9690	9690	9690	0
482	20240221	104500	11142190	9690	9690	9690	9690	0
483	20240221	104400	11142190	9690	9690	9690	9690	0
484	20240221	104300	11142190	9690	9690	9690	9690	0
485	20240221	104200	11142190	9690	9690	9690	9690	0
486	20240221	104100	11142190	9690	9690	9690	9690	0
487	20240221	104000	11142190	9690	9690	9690	9690	0
488	20240221	103900	11142190	9690	9690	9690	9690	0
489	20240221	103800	11142190	9690	9690	9690	9690	31
490	20240221	103700	10841800	9690	9690	9690	9690	0
491	20240221	103600	10841800	9690	9690	9690	9690	9
492	20240221	103500	10754590	9690	9690	9690	9690	0
493	20240221	103400	10754590	9690	9690	9690	9690	0
494	20240221	103300	10754590	9690	9690	9690	9690	0
495	20240221	103200	10754590	9690	9690	9690	9690	0
496	20240221	103100	10754590	9690	9690	9690	9690	0
497	20240221	103000	10754590	9690	9690	9690	9690	0
498	20240221	102900	10754590	9690	9690	9690	9690	0
499	20240221	102800	10754590	9690	9690	9690	9690	1
500	20240221	102700	10744900	9680	9680	9680	9680	218
501	20240221	102600	8634660	9670	9670	9670	9670	0
502	20240221	102500	8634660	9670	9670	9670	9670	3
503	20240221	102400	8605650	9670	9680	9680	9670	180
504	20240221	102300	6863310	9680	9680	9680	9680	0
505	20240221	102200	6863310	9680	9680	9680	9680	6
506	20240221	102100	6805230	9680	9680	9680	9680	0
507	20240221	102000	6805230	9680	9680	9680	9680	0
508	20240221	101900	6805230	9680	9680	9680	9680	0
509	20240221	101800	6805230	9680	9680	9680	9680	1
510	20240221	101700	6795550	9680	9680	9680	9680	0
511	20240221	101600	6795550	9680	9680	9680	9680	0
512	20240221	101500	6795550	9680	9680	9680	9680	0
513	20240221	101400	6795550	9680	9680	9680	9680	0
514	20240221	101300	6795550	9680	9680	9680	9680	0
515	20240221	101200	6795550	9680	9680	9680	9680	0
516	20240221	101100	6795550	9680	9680	9680	9680	0
517	20240221	101000	6795550	9680	9680	9680	9680	0
518	20240221	100900	6795550	9680	9680	9680	9680	0
519	20240221	100800	6795550	9680	9680	9680	9680	0
520	20240221	100700	6795550	9680	9680	9680	9680	0
521	20240221	100600	6795550	9680	9680	9680	9680	0
522	20240221	100500	6795550	9680	9680	9680	9680	0
523	20240221	100400	6795550	9680	9680	9680	9680	0
524	20240221	100300	6795550	9680	9680	9680	9680	0
525	20240221	100200	6795550	9680	9680	9680	9680	0
526	20240221	100100	6795550	9680	9680	9680	9680	0
527	20240221	100000	6795550	9680	9680	9680	9680	0
528	20240221	095900	6795550	9680	9680	9680	9680	0
529	20240221	095800	6795550	9680	9680	9680	9680	0
530	20240221	095700	6795550	9680	9700	9700	9680	570
531	20240221	095600	1277020	9710	9710	9710	9710	1
532	20240221	095500	1267310	9750	9750	9750	9750	0
533	20240221	095400	1267310	9750	9750	9750	9750	0
534	20240221	095300	1267310	9750	9750	9750	9750	0
535	20240221	095200	1267310	9750	9750	9750	9750	0
536	20240221	095100	1267310	9750	9750	9750	9750	0
537	20240221	095000	1267310	9750	9750	9750	9750	0
538	20240221	094900	1267310	9750	9750	9750	9750	0
539	20240221	094800	1267310	9750	9750	9750	9750	0
540	20240221	094700	1267310	9750	9750	9750	9750	0
541	20240221	094600	1267310	9750	9750	9750	9750	0
542	20240221	094500	1267310	9750	9750	9750	9750	0
543	20240221	094400	1267310	9750	9750	9750	9750	0
544	20240221	094300	1267310	9750	9750	9750	9750	0
545	20240221	094200	1267310	9750	9750	9750	9750	0
546	20240221	094100	1267310	9750	9750	9750	9750	0
547	20240221	094000	1267310	9750	9750	9750	9750	0
548	20240221	093900	1267310	9750	9750	9750	9750	0
549	20240221	093800	1267310	9750	9750	9750	9750	0
550	20240221	093700	1267310	9750	9750	9750	9750	0
551	20240221	093600	1267310	9750	9750	9750	9750	0
552	20240221	093500	1267310	9750	9710	9750	9700	3
553	20240221	093400	1238150	9700	9700	9700	9700	1
554	20240221	093300	1228450	9700	9700	9700	9700	0
555	20240221	093200	1228450	9700	9700	9700	9700	0
556	20240221	093100	1228450	9700	9700	9700	9700	0
557	20240221	093000	1228450	9700	9700	9700	9700	0
558	20240221	092900	1228450	9700	9700	9700	9700	1
559	20240221	092800	1218750	9750	9750	9750	9750	0
560	20240221	092700	1218750	9750	9750	9750	9750	0
561	20240221	092600	1218750	9750	9750	9750	9750	0
562	20240221	092500	1218750	9750	9750	9750	9750	0
563	20240221	092400	1218750	9750	9750	9750	9750	0
564	20240221	092300	1218750	9750	9750	9750	9750	11
565	20240221	092200	1111500	9750	9750	9750	9750	0
566	20240221	092100	1111500	9750	9750	9750	9750	0
567	20240221	092000	1111500	9750	9750	9750	9750	0
568	20240221	091900	1111500	9750	9750	9750	9750	0
569	20240221	091800	1111500	9750	9750	9750	9750	0
570	20240221	091700	1111500	9750	9750	9750	9750	0
571	20240221	091600	1111500	9750	9750	9750	9750	0
572	20240221	091500	1111500	9750	9750	9750	9750	0
573	20240221	091400	1111500	9750	9750	9750	9750	0
574	20240221	091300	1111500	9750	9750	9750	9750	0
575	20240221	091200	1111500	9750	9750	9750	9750	0
576	20240221	091100	1111500	9750	9750	9750	9750	0
577	20240221	091000	1111500	9750	9750	9750	9750	0
578	20240221	090900	1111500	9750	9750	9750	9750	0
579	20240221	090800	1111500	9750	9750	9750	9750	0
580	20240221	090700	1111500	9750	9750	9750	9750	0
581	20240221	090600	1111500	9750	9750	9750	9750	110
582	20240221	090500	39000	9750	9750	9750	9750	0
583	20240221	090400	39000	9750	9750	9750	9750	0
584	20240221	090300	39000	9750	9750	9750	9750	4
585	20240221	090200	0	9750	9750	9750	9750	0
586	20240221	090100	0	9750	9750	9750	9750	0
587	20240221	090000	0	9750	9750	9750	9750	0