KissMeData/005800/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	184500	71447420	9700	9700	9700	9700	278
3	20240226	184400	71447420	9700	9700	9700	9700	0
4	20240226	184300	71447420	9700	9700	9700	9700	0
5	20240226	184200	71447420	9700	9700	9700	9700	0
6	20240226	184100	71447420	9700	9700	9700	9700	0
7	20240226	184000	71447420	9700	9700	9700	9700	0
8	20240226	183900	71447420	9700	9700	9700	9700	0
9	20240226	183800	71447420	9700	9700	9700	9700	0
10	20240226	183700	71447420	9700	9700	9700	9700	0
11	20240226	183600	71447420	9700	9700	9700	9700	0
12	20240226	183500	71447420	9700	9700	9700	9700	0
13	20240226	183400	71447420	9700	9700	9700	9700	0
14	20240226	183300	71447420	9700	9700	9700	9700	0
15	20240226	183200	71447420	9700	9700	9700	9700	0
16	20240226	183100	71447420	9700	9700	9700	9700	0
17	20240226	183000	71447420	9700	9700	9700	9700	0
18	20240226	182900	71447420	9700	9700	9700	9700	0
19	20240226	182800	71447420	9700	9700	9700	9700	0
20	20240226	182700	71447420	9700	9700	9700	9700	0
21	20240226	182600	71447420	9700	9700	9700	9700	0
22	20240226	182500	71447420	9700	9700	9700	9700	0
23	20240226	182400	71447420	9700	9700	9700	9700	0
24	20240226	182300	71447420	9700	9700	9700	9700	0
25	20240226	182200	71447420	9700	9700	9700	9700	0
26	20240226	182100	71447420	9700	9700	9700	9700	0
27	20240226	182000	71447420	9700	9700	9700	9700	0
28	20240226	181900	71447420	9700	9700	9700	9700	0
29	20240226	181800	71447420	9700	9700	9700	9700	0
30	20240226	181700	71447420	9700	9700	9700	9700	0
31	20240226	181600	71447420	9700	9700	9700	9700	0
32	20240226	181500	71447420	9700	9700	9700	9700	278
33	20240226	181400	71447420	9700	9700	9700	9700	0
34	20240226	181300	71447420	9700	9700	9700	9700	0
35	20240226	181200	71447420	9700	9700	9700	9700	0
36	20240226	181100	71447420	9700	9700	9700	9700	0
37	20240226	181000	71447420	9700	9700	9700	9700	0
38	20240226	180900	71447420	9700	9700	9700	9700	0
39	20240226	180800	71447420	9700	9700	9700	9700	0
40	20240226	180700	71447420	9700	9700	9700	9700	0
41	20240226	180600	71447420	9700	9700	9700	9700	0
42	20240226	180500	71447420	9700	9700	9700	9700	0
43	20240226	180400	71447420	9700	9700	9700	9700	0
44	20240226	180300	71447420	9700	9700	9700	9700	0
45	20240226	180200	71447420	9700	9700	9700	9700	0
46	20240226	180100	71447420	9700	9700	9700	9700	0
47	20240226	180000	71447420	9700	9700	9700	9700	0
48	20240226	175900	71447420	9700	9700	9700	9700	0
49	20240226	175800	71447420	9700	9700	9700	9700	0
50	20240226	175700	71447420	9700	9700	9700	9700	0
51	20240226	175600	71447420	9700	9700	9700	9700	0
52	20240226	175500	71447420	9700	9700	9700	9700	0
53	20240226	175400	71447420	9700	9700	9700	9700	0
54	20240226	175300	71447420	9700	9700	9700	9700	0
55	20240226	175200	71447420	9700	9700	9700	9700	0
56	20240226	175100	71447420	9700	9700	9700	9700	0
57	20240226	175000	71447420	9700	9700	9700	9700	0
58	20240226	174900	71447420	9700	9700	9700	9700	0
59	20240226	174800	71447420	9700	9700	9700	9700	0
60	20240226	174700	71447420	9700	9700	9700	9700	0
61	20240226	174600	71447420	9700	9700	9700	9700	0
62	20240226	174500	71447420	9700	9700	9700	9700	278
63	20240226	174400	71447420	9700	9700	9700	9700	0
64	20240226	174300	71447420	9700	9700	9700	9700	0
65	20240226	174200	71447420	9700	9700	9700	9700	0
66	20240226	174100	71447420	9700	9700	9700	9700	0
67	20240226	174000	71447420	9700	9700	9700	9700	0
68	20240226	173900	71447420	9700	9700	9700	9700	0
69	20240226	173800	71447420	9700	9700	9700	9700	0
70	20240226	173700	71447420	9700	9700	9700	9700	0
71	20240226	173600	71447420	9700	9700	9700	9700	0
72	20240226	173500	71447420	9700	9700	9700	9700	0
73	20240226	173400	71447420	9700	9700	9700	9700	0
74	20240226	173300	71447420	9700	9700	9700	9700	0
75	20240226	173200	71447420	9700	9700	9700	9700	0
76	20240226	173100	71447420	9700	9700	9700	9700	0
77	20240226	173000	71447420	9700	9700	9700	9700	0
78	20240226	172900	71447420	9700	9700	9700	9700	0
79	20240226	172800	71447420	9700	9700	9700	9700	0
80	20240226	172700	71447420	9700	9700	9700	9700	0
81	20240226	172600	71447420	9700	9700	9700	9700	0
82	20240226	172500	71447420	9700	9700	9700	9700	0
83	20240226	172400	71447420	9700	9700	9700	9700	0
84	20240226	172300	71447420	9700	9700	9700	9700	0
85	20240226	172200	71447420	9700	9700	9700	9700	0
86	20240226	172100	71447420	9700	9700	9700	9700	0
87	20240226	172000	71447420	9700	9700	9700	9700	0
88	20240226	171900	71447420	9700	9700	9700	9700	0
89	20240226	171800	71447420	9700	9700	9700	9700	0
90	20240226	171700	71447420	9700	9700	9700	9700	0
91	20240226	171600	71447420	9700	9700	9700	9700	0
92	20240226	171500	71447420	9700	9700	9700	9700	278
93	20240226	171400	71447420	9700	9700	9700	9700	0
94	20240226	171300	71447420	9700	9700	9700	9700	0
95	20240226	171200	71447420	9700	9700	9700	9700	0
96	20240226	171100	71447420	9700	9700	9700	9700	0
97	20240226	171000	71447420	9700	9700	9700	9700	0
98	20240226	170900	71447420	9700	9700	9700	9700	0
99	20240226	170800	71447420	9700	9700	9700	9700	0
100	20240226	170700	71447420	9700	9700	9700	9700	0
101	20240226	170600	71447420	9700	9700	9700	9700	0
102	20240226	170500	71447420	9700	9700	9700	9700	0
103	20240226	170400	71447420	9700	9700	9700	9700	0
104	20240226	170300	71447420	9700	9700	9700	9700	0
105	20240226	170200	71447420	9700	9700	9700	9700	0
106	20240226	170100	71447420	9700	9700	9700	9700	0
107	20240226	170000	71447420	9700	9700	9700	9700	0
108	20240226	165900	71447420	9700	9700	9700	9700	0
109	20240226	165800	71447420	9700	9700	9700	9700	0
110	20240226	165700	71447420	9700	9700	9700	9700	0
111	20240226	165600	71447420	9700	9700	9700	9700	0
112	20240226	165500	71447420	9700	9700	9700	9700	0
113	20240226	165400	71447420	9700	9700	9700	9700	0
114	20240226	165300	71447420	9700	9700	9700	9700	0
115	20240226	165200	71447420	9700	9700	9700	9700	0
116	20240226	165100	71447420	9700	9700	9700	9700	0
117	20240226	165000	71447420	9700	9700	9700	9700	0
118	20240226	164900	71447420	9700	9700	9700	9700	0
119	20240226	164800	71447420	9700	9700	9700	9700	0
120	20240226	164700	71447420	9700	9700	9700	9700	0
121	20240226	164600	71447420	9700	9700	9700	9700	0
122	20240226	164500	71447420	9700	9700	9700	9700	278
123	20240226	164400	71447420	9700	9700	9700	9700	0
124	20240226	164300	71447420	9700	9700	9700	9700	0
125	20240226	164200	71447420	9700	9700	9700	9700	0
126	20240226	164100	71447420	9700	9700	9700	9700	0
127	20240226	164000	71447420	9700	9700	9700	9700	0
128	20240226	163900	71447420	9700	9700	9700	9700	0
129	20240226	163800	71447420	9700	9700	9700	9700	0
130	20240226	163700	71447420	9700	9700	9700	9700	0
131	20240226	163600	71447420	9700	9700	9700	9700	0
132	20240226	163500	71447420	9700	9700	9700	9700	0
133	20240226	163400	71447420	9700	9700	9700	9700	0
134	20240226	163300	71447420	9700	9700	9700	9700	0
135	20240226	163200	71447420	9700	9700	9700	9700	0
136	20240226	163100	71447420	9700	9700	9700	9700	0
137	20240226	163000	71447420	9700	9700	9700	9700	0
138	20240226	162900	71447420	9700	9700	9700	9700	0
139	20240226	162800	71447420	9700	9700	9700	9700	0
140	20240226	162700	71447420	9700	9700	9700	9700	0
141	20240226	162600	71447420	9700	9700	9700	9700	0
142	20240226	162500	71447420	9700	9700	9700	9700	0
143	20240226	162400	71447420	9700	9700	9700	9700	0
144	20240226	162300	71447420	9700	9700	9700	9700	0
145	20240226	162200	71447420	9700	9700	9700	9700	0
146	20240226	162100	71447420	9700	9700	9700	9700	0
147	20240226	162000	71447420	9700	9700	9700	9700	0
148	20240226	161900	71447420	9700	9700	9700	9700	0
149	20240226	161800	71447420	9700	9700	9700	9700	0
150	20240226	161700	71447420	9700	9700	9700	9700	0
151	20240226	161600	71447420	9700	9700	9700	9700	0
152	20240226	161500	71447420	9700	9700	9700	9700	278
153	20240226	161400	71447420	9700	9700	9700	9700	0
154	20240226	161300	71447420	9700	9700	9700	9700	0
155	20240226	161200	71447420	9700	9700	9700	9700	0
156	20240226	161100	71447420	9700	9700	9700	9700	0
157	20240226	161000	71447420	9700	9700	9700	9700	0
158	20240226	160900	71447420	9700	9700	9700	9700	0
159	20240226	160800	71447420	9700	9700	9700	9700	0
160	20240226	160700	71447420	9700	9700	9700	9700	0
161	20240226	160600	71447420	9700	9700	9700	9700	0
162	20240226	160500	71447420	9700	9700	9700	9700	0
163	20240226	160400	71447420	9700	9700	9700	9700	0
164	20240226	160300	71447420	9700	9700	9700	9700	0
165	20240226	160200	71447420	9700	9700	9700	9700	0
166	20240226	160100	71447420	9700	9700	9700	9700	0
167	20240226	160000	71447420	9700	9700	9700	9700	0
168	20240226	155900	71447420	9700	9700	9700	9700	0
169	20240226	155800	71447420	9700	9700	9700	9700	0
170	20240226	155700	71447420	9700	9700	9700	9700	0
171	20240226	155600	71447420	9700	9700	9700	9700	0
172	20240226	155500	71447420	9700	9700	9700	9700	0
173	20240226	155400	71447420	9700	9700	9700	9700	0
174	20240226	155300	71447420	9700	9700	9700	9700	0
175	20240226	155200	71447420	9700	9700	9700	9700	0
176	20240226	155100	71447420	9700	9700	9700	9700	0
177	20240226	155000	71447420	9700	9700	9700	9700	0
178	20240226	154900	71447420	9700	9700	9700	9700	0
179	20240226	154800	71447420	9700	9700	9700	9700	0
180	20240226	154700	71447420	9700	9700	9700	9700	0
181	20240226	154600	71447420	9700	9700	9700	9700	0
182	20240226	154500	71447420	9700	9700	9700	9700	278
183	20240226	154400	71447420	9700	9700	9700	9700	0
184	20240226	154300	71447420	9700	9700	9700	9700	0
185	20240226	154200	71447420	9700	9700	9700	9700	0
186	20240226	154100	71447420	9700	9700	9700	9700	0
187	20240226	154000	71447420	9700	9700	9700	9700	0
188	20240226	153900	71447420	9700	9700	9700	9700	0
189	20240226	153800	71447420	9700	9700	9700	9700	0
190	20240226	153700	71447420	9700	9700	9700	9700	0
191	20240226	153600	71447420	9700	9700	9700	9700	0
192	20240226	153500	71447420	9700	9700	9700	9700	0
193	20240226	153400	71447420	9700	9700	9700	9700	0
194	20240226	153300	71447420	9700	9700	9700	9700	0
195	20240226	153200	71447420	9700	9700	9700	9700	0
196	20240226	153100	71447420	9700	9700	9700	9700	0
197	20240226	153000	71447420	9700	9700	9700	9700	278
198	20240226	152900	68750820	9480	9480	9480	9480	0
199	20240226	152800	68750820	9480	9480	9480	9480	0
200	20240226	152700	68750820	9480	9480	9480	9480	0
201	20240226	152600	68750820	9480	9480	9480	9480	0
202	20240226	152500	68750820	9480	9480	9480	9480	0
203	20240226	152400	68750820	9480	9480	9480	9480	0
204	20240226	152300	68750820	9480	9480	9480	9480	0
205	20240226	152200	68750820	9480	9480	9480	9480	0
206	20240226	152100	68750820	9480	9480	9480	9480	0
207	20240226	152000	68750820	9480	9480	9480	9480	0
208	20240226	151900	68750820	9480	9480	9480	9480	0
209	20240226	151800	68750820	9480	9460	9480	9460	23
210	20240226	151700	68533210	9460	9460	9460	9460	0
211	20240226	151600	68533210	9460	9460	9460	9460	18
212	20240226	151500	68362930	9460	9460	9460	9460	0
213	20240226	151400	68362930	9460	9460	9460	9460	18
214	20240226	151300	68192650	9460	9460	9460	9460	18
215	20240226	151200	68022370	9470	9470	9470	9470	0
216	20240226	151100	68022370	9470	9470	9470	9470	16
217	20240226	151000	67870850	9470	9470	9470	9470	27
218	20240226	150900	67615160	9480	9480	9480	9480	0
219	20240226	150800	67615160	9480	9480	9480	9480	20
220	20240226	150700	67425560	9470	9470	9470	9470	19
221	20240226	150600	67245630	9480	9480	9480	9480	0
222	20240226	150500	67245630	9480	9480	9480	9480	12
223	20240226	150400	67131870	9480	9490	9490	9480	117
224	20240226	150300	66021850	9490	9490	9490	9490	1111
225	20240226	150200	55478460	9490	9500	9500	9490	350
226	20240226	150100	52153640	9490	9490	9490	9490	18
227	20240226	150000	51982820	9490	9490	9490	9490	129
228	20240226	145900	50758610	9470	9520	9520	9470	1202
229	20240226	145800	39337790	9520	9520	9520	9520	6
230	20240226	145700	39280670	9520	9520	9520	9520	0
231	20240226	145600	39280670	9520	9520	9520	9520	0
232	20240226	145500	39280670	9520	9520	9520	9520	1
233	20240226	145400	39271150	9520	9520	9520	9520	0
234	20240226	145300	39271150	9520	9530	9530	9520	8
235	20240226	145200	39194930	9520	9520	9520	9520	0
236	20240226	145100	39194930	9520	9520	9520	9520	0
237	20240226	145000	39194930	9520	9520	9520	9520	0
238	20240226	144900	39194930	9520	9520	9520	9520	0
239	20240226	144800	39194930	9520	9520	9520	9520	3
240	20240226	144700	39166370	9520	9520	9520	9520	2
241	20240226	144600	39147330	9520	9520	9520	9520	0
242	20240226	144500	39147330	9520	9520	9520	9520	7
243	20240226	144400	39080690	9520	9520	9520	9520	11
244	20240226	144300	38975970	9520	9520	9520	9520	0
245	20240226	144200	38975970	9520	9520	9520	9520	11
246	20240226	144100	38871250	9530	9530	9530	9530	5
247	20240226	144000	38823600	9520	9520	9520	9520	0
248	20240226	143900	38823600	9520	9520	9520	9520	14
249	20240226	143800	38690320	9530	9540	9540	9530	134
250	20240226	143700	37413250	9540	9540	9540	9540	0
251	20240226	143600	37413250	9540	9540	9540	9540	1
252	20240226	143500	37403710	9540	9530	9540	9530	5
253	20240226	143400	37356020	9530	9530	9530	9530	0
254	20240226	143300	37356020	9530	9530	9530	9530	1
255	20240226	143200	37346490	9530	9530	9530	9530	4
256	20240226	143100	37308370	9530	9530	9530	9530	0
257	20240226	143000	37308370	9530	9530	9530	9530	10
258	20240226	142900	37213070	9530	9530	9530	9530	9
259	20240226	142800	37127300	9530	9530	9530	9530	0
260	20240226	142700	37127300	9530	9530	9530	9530	10
261	20240226	142600	37032000	9530	9530	9530	9530	0
262	20240226	142500	37032000	9530	9530	9530	9530	10
263	20240226	142400	36936700	9530	9530	9530	9530	10
264	20240226	142300	36841400	9530	9530	9530	9530	127
265	20240226	142200	35631090	9530	9530	9530	9530	0
266	20240226	142100	35631090	9530	9530	9530	9530	2
267	20240226	142000	35612030	9530	9530	9530	9530	0
268	20240226	141900	35612030	9530	9530	9530	9530	7
269	20240226	141800	35545320	9540	9540	9540	9540	6
270	20240226	141700	35488080	9540	9540	9540	9540	0
271	20240226	141600	35488080	9540	9540	9540	9540	10
272	20240226	141500	35392680	9540	9540	9540	9540	9
273	20240226	141400	35306820	9540	9540	9540	9540	0
274	20240226	141300	35306820	9540	9540	9540	9540	9
275	20240226	141200	35220960	9540	9540	9540	9540	9
276	20240226	141100	35135100	9540	9540	9540	9540	0
277	20240226	141000	35135100	9540	9540	9540	9540	10
278	20240226	140900	35039700	9540	9540	9540	9540	10
279	20240226	140800	34944300	9540	9540	9540	9540	179
280	20240226	140700	33236640	9540	9540	9540	9540	0
281	20240226	140600	33236640	9540	9540	9540	9540	0
282	20240226	140500	33236640	9540	9540	9540	9540	0
283	20240226	140400	33236640	9540	9540	9540	9540	0
284	20240226	140300	33236640	9540	9540	9540	9540	0
285	20240226	140200	33236640	9540	9540	9540	9540	0
286	20240226	140100	33236640	9540	9540	9540	9540	0
287	20240226	140000	33236640	9540	9540	9540	9540	0
288	20240226	135900	33236640	9540	9540	9540	9540	0
289	20240226	135800	33236640	9540	9540	9540	9540	0
290	20240226	135700	33236640	9540	9540	9540	9540	0
291	20240226	135600	33236640	9540	9540	9540	9540	0
292	20240226	135500	33236640	9540	9540	9540	9540	0
293	20240226	135400	33236640	9540	9540	9540	9540	0
294	20240226	135300	33236640	9540	9540	9540	9540	0
295	20240226	135200	33236640	9540	9540	9540	9540	0
296	20240226	135100	33236640	9540	9540	9540	9540	0
297	20240226	135000	33236640	9540	9540	9540	9540	1
298	20240226	134900	33227100	9540	9540	9540	9540	3
299	20240226	134800	33198480	9540	9540	9540	9540	0
300	20240226	134700	33198480	9540	9540	9540	9540	8
301	20240226	134600	33122160	9550	9550	9550	9550	5
302	20240226	134500	33074410	9560	9560	9560	9560	50
303	20240226	134400	32596410	9550	9550	9550	9550	0
304	20240226	134300	32596410	9550	9550	9550	9550	1
305	20240226	134200	32586860	9550	9550	9550	9550	0
306	20240226	134100	32586860	9550	9550	9550	9550	1
307	20240226	134000	32577310	9550	9550	9550	9550	4
308	20240226	133900	32539110	9550	9550	9550	9550	0
309	20240226	133800	32539110	9550	9550	9550	9550	0
310	20240226	133700	32539110	9550	9550	9550	9550	1
311	20240226	133600	32529560	9550	9550	9550	9550	0
312	20240226	133500	32529560	9550	9550	9550	9550	2
313	20240226	133400	32510460	9550	9550	9550	9550	6
314	20240226	133300	32453160	9540	9540	9540	9540	2
315	20240226	133200	32434080	9540	9540	9540	9540	5
316	20240226	133100	32386380	9540	9540	9540	9540	0
317	20240226	133000	32386380	9540	9540	9540	9540	7
318	20240226	132900	32319600	9550	9550	9550	9550	2
319	20240226	132800	32300500	9550	9550	9550	9550	0
320	20240226	132700	32300500	9550	9550	9550	9550	7
321	20240226	132600	32233650	9550	9550	9550	9550	7
322	20240226	132500	32166800	9550	9550	9550	9550	0
323	20240226	132400	32166800	9550	9550	9550	9550	7
324	20240226	132300	32099950	9550	9540	9550	9540	8
325	20240226	132200	32023610	9540	9540	9540	9540	0
326	20240226	132100	32023610	9540	9540	9540	9540	7
327	20240226	132000	31956830	9540	9540	9540	9540	6
328	20240226	131900	31899590	9540	9540	9540	9540	0
329	20240226	131800	31899590	9540	9540	9540	9540	7
330	20240226	131700	31832810	9540	9540	9540	9540	7
331	20240226	131600	31766030	9540	9540	9540	9540	0
332	20240226	131500	31766030	9540	9540	9540	9540	6
333	20240226	131400	31708790	9540	9540	9540	9540	7
334	20240226	131300	31642010	9540	9540	9540	9540	0
335	20240226	131200	31642010	9540	9540	9540	9540	6
336	20240226	131100	31584770	9540	9540	9540	9540	7
337	20240226	131000	31517990	9540	9540	9540	9540	0
338	20240226	130900	31517990	9540	9540	9540	9540	6
339	20240226	130800	31460750	9540	9540	9540	9540	0
340	20240226	130700	31460750	9540	9550	9550	9540	26
341	20240226	130600	31212520	9550	9540	9550	9540	16
342	20240226	130500	31059780	9540	9540	9540	9540	0
343	20240226	130400	31059780	9540	9550	9550	9540	37
344	20240226	130300	30706500	9540	9540	9540	9540	7
345	20240226	130200	30639720	9540	9540	9540	9540	0
346	20240226	130100	30639720	9540	9540	9540	9540	6
347	20240226	130000	30582480	9540	9540	9540	9540	7
348	20240226	125900	30515700	9540	9540	9540	9540	0
349	20240226	125800	30515700	9540	9550	9550	9540	16
350	20240226	125700	30362960	9550	9540	9550	9540	117
351	20240226	125600	29245680	9540	9540	9540	9540	0
352	20240226	125500	29245680	9540	9550	9550	9540	215
353	20240226	125400	27193240	9550	9550	9550	9550	0
354	20240226	125300	27193240	9550	9550	9550	9550	0
355	20240226	125200	27193240	9550	9550	9550	9550	0
356	20240226	125100	27193240	9550	9550	9550	9550	1
357	20240226	125000	27183690	9550	9550	9550	9550	0
358	20240226	124900	27183690	9550	9550	9550	9550	2
359	20240226	124800	27164590	9550	9550	9550	9550	7
360	20240226	124700	27097740	9550	9550	9550	9550	0
361	20240226	124600	27097740	9550	9550	9550	9550	6
362	20240226	124500	27040440	9550	9550	9550	9550	6
363	20240226	124400	26983140	9560	9560	9560	9560	10
364	20240226	124300	26887540	9550	9550	9550	9550	7
365	20240226	124200	26820690	9550	9550	9550	9550	0
366	20240226	124100	26820690	9550	9560	9560	9550	80
367	20240226	124000	26055960	9560	9560	9560	9560	0
368	20240226	123900	26055960	9560	9560	9560	9560	0
369	20240226	123800	26055960	9560	9560	9560	9560	0
370	20240226	123700	26055960	9560	9560	9560	9560	2
371	20240226	123600	26036840	9560	9560	9560	9560	0
372	20240226	123500	26036840	9560	9560	9560	9560	5
373	20240226	123400	25989040	9560	9560	9560	9560	6
374	20240226	123300	25931680	9560	9560	9560	9560	0
375	20240226	123200	25931680	9560	9560	9560	9560	6
376	20240226	123100	25874320	9560	9560	9560	9560	6
377	20240226	123000	25816960	9560	9560	9560	9560	0
378	20240226	122900	25816960	9560	9560	9560	9560	7
379	20240226	122800	25750040	9560	9560	9560	9560	57
380	20240226	122700	25205120	9560	9570	9570	9560	42
381	20240226	122600	24803480	9570	9570	9570	9570	0
382	20240226	122500	24803480	9570	9570	9570	9570	0
383	20240226	122400	24803480	9570	9570	9570	9570	0
384	20240226	122300	24803480	9570	9570	9570	9570	1
385	20240226	122200	24793910	9580	9580	9580	9580	3
386	20240226	122100	24765170	9570	9570	9570	9570	0
387	20240226	122000	24765170	9570	9570	9570	9570	0
388	20240226	121900	24765170	9570	9570	9570	9570	1
389	20240226	121800	24755600	9610	9610	9610	9610	1
390	20240226	121700	24745990	9570	9570	9570	9570	2
391	20240226	121600	24726850	9570	9570	9570	9570	0
392	20240226	121500	24726850	9570	9570	9570	9570	4
393	20240226	121400	24688570	9610	9570	9610	9560	13
394	20240226	121300	24564130	9580	9580	9580	9580	0
395	20240226	121200	24564130	9580	9580	9580	9580	1
396	20240226	121100	24554550	9570	9570	9570	9570	0
397	20240226	121000	24554550	9570	9570	9570	9570	0
398	20240226	120900	24554550	9570	9570	9570	9570	0
399	20240226	120800	24554550	9570	9570	9570	9570	0
400	20240226	120700	24554550	9570	9570	9570	9570	0
401	20240226	120600	24554550	9570	9570	9570	9570	0
402	20240226	120500	24554550	9570	9570	9570	9570	0
403	20240226	120400	24554550	9570	9570	9570	9570	0
404	20240226	120300	24554550	9570	9570	9570	9570	1
405	20240226	120200	24544980	9570	9570	9570	9570	0
406	20240226	120100	24544980	9570	9570	9570	9570	0
407	20240226	120000	24544980	9570	9570	9570	9570	0
408	20240226	115900	24544980	9570	9570	9570	9570	1
409	20240226	115800	24535410	9580	9580	9580	9580	0
410	20240226	115700	24535410	9580	9580	9580	9580	51
411	20240226	115600	24046830	9580	9580	9580	9580	0
412	20240226	115500	24046830	9580	9580	9580	9580	0
413	20240226	115400	24046830	9580	9580	9580	9580	150
414	20240226	115300	22609830	9610	9610	9610	9610	0
415	20240226	115200	22609830	9610	9610	9610	9610	0
416	20240226	115100	22609830	9610	9610	9610	9610	0
417	20240226	115000	22609830	9610	9610	9610	9610	0
418	20240226	114900	22609830	9610	9610	9610	9610	1
419	20240226	114800	22600220	9580	9580	9580	9580	0
420	20240226	114700	22600220	9580	9580	9580	9580	0
421	20240226	114600	22600220	9580	9580	9580	9580	0
422	20240226	114500	22600220	9580	9580	9580	9580	0
423	20240226	114400	22600220	9580	9580	9580	9580	0
424	20240226	114300	22600220	9580	9580	9580	9580	0
425	20240226	114200	22600220	9580	9580	9580	9580	0
426	20240226	114100	22600220	9580	9580	9580	9580	0
427	20240226	114000	22600220	9580	9580	9580	9580	0
428	20240226	113900	22600220	9580	9580	9580	9580	1
429	20240226	113800	22590640	9610	9610	9610	9610	1
430	20240226	113700	22581030	9610	9610	9610	9610	0
431	20240226	113600	22581030	9610	9610	9610	9610	0
432	20240226	113500	22581030	9610	9610	9610	9610	0
433	20240226	113400	22581030	9610	9610	9610	9610	0
434	20240226	113300	22581030	9610	9610	9610	9610	0
435	20240226	113200	22581030	9610	9610	9610	9610	0
436	20240226	113100	22581030	9610	9610	9610	9610	0
437	20240226	113000	22581030	9610	9610	9610	9610	0
438	20240226	112900	22581030	9610	9610	9610	9610	0
439	20240226	112800	22581030	9610	9610	9610	9610	0
440	20240226	112700	22581030	9610	9610	9610	9610	0
441	20240226	112600	22581030	9610	9610	9610	9610	0
442	20240226	112500	22581030	9610	9610	9610	9610	1
443	20240226	112400	22571420	9580	9580	9580	9580	0
444	20240226	112300	22571420	9580	9610	9610	9580	4
445	20240226	112200	22533010	9580	9580	9580	9580	0
446	20240226	112100	22533010	9580	9580	9580	9580	0
447	20240226	112000	22533010	9580	9580	9580	9580	0
448	20240226	111900	22533010	9580	9580	9580	9580	0
449	20240226	111800	22533010	9580	9580	9580	9580	1
450	20240226	111700	22523430	9610	9610	9610	9610	1
451	20240226	111600	22513820	9580	9580	9580	9580	0
452	20240226	111500	22513820	9580	9580	9580	9580	0
453	20240226	111400	22513820	9580	9580	9580	9580	2
454	20240226	111300	22494660	9580	9580	9580	9580	0
455	20240226	111200	22494660	9580	9580	9580	9580	5
456	20240226	111100	22446760	9560	9560	9560	9560	0
457	20240226	111000	22446760	9560	9560	9560	9560	0
458	20240226	110900	22446760	9560	9560	9560	9560	2
459	20240226	110800	22427640	9560	9560	9560	9560	4
460	20240226	110700	22389400	9560	9560	9560	9560	0
461	20240226	110600	22389400	9560	9560	9560	9560	16
462	20240226	110500	22236440	9560	9560	9560	9560	19
463	20240226	110400	22054800	9560	9560	9560	9560	0
464	20240226	110300	22054800	9560	9560	9560	9560	19
465	20240226	110200	21873160	9560	9550	9560	9550	27
466	20240226	110100	21615230	9550	9550	9550	9550	0
467	20240226	110000	21615230	9550	9550	9550	9550	20
468	20240226	105900	21424230	9550	9550	9550	9550	19
469	20240226	105800	21242780	9550	9550	9550	9550	0
470	20240226	105700	21242780	9550	9550	9550	9550	19
471	20240226	105600	21061330	9550	9550	9550	9550	19
472	20240226	105500	20879880	9560	9560	9560	9560	0
473	20240226	105400	20879880	9560	9560	9560	9560	21
474	20240226	105300	20679120	9550	9550	9550	9550	20
475	20240226	105200	20488120	9560	9560	9560	9560	0
476	20240226	105100	20488120	9560	9560	9560	9560	9
477	20240226	105000	20402080	9560	9560	9560	9560	19
478	20240226	104900	20220440	9560	9560	9560	9560	1
479	20240226	104800	20210880	9560	9560	9560	9560	19
480	20240226	104700	20029240	9560	9560	9560	9560	19
481	20240226	104600	19847600	9570	9570	9570	9570	0
482	20240226	104500	19847600	9570	9550	9570	9550	470
483	20240226	104400	15354470	9550	9550	9550	9550	19
484	20240226	104300	15173020	9550	9550	9550	9550	0
485	20240226	104200	15173020	9550	9550	9550	9550	19
486	20240226	104100	14991570	9560	9560	9560	9560	7
487	20240226	104000	14924650	9560	9560	9560	9560	0
488	20240226	103900	14924650	9560	9560	9560	9560	19
489	20240226	103800	14743010	9560	9560	9560	9560	20
490	20240226	103700	14551810	9560	9560	9560	9560	0
491	20240226	103600	14551810	9560	9560	9560	9560	19
492	20240226	103500	14370170	9560	9560	9560	9560	19
493	20240226	103400	14188530	9560	9560	9560	9560	0
494	20240226	103300	14188530	9560	9550	9560	9550	20
495	20240226	103200	13997520	9570	9570	9570	9570	6
496	20240226	103100	13940100	9570	9570	9570	9570	0
497	20240226	103000	13940100	9570	9570	9570	9570	20
498	20240226	102900	13748700	9570	9570	9570	9570	19
499	20240226	102800	13566870	9580	9610	9610	9580	444
500	20240226	102700	9310560	9610	9610	9610	9610	19
501	20240226	102600	9127970	9610	9620	9620	9610	14
502	20240226	102500	8993300	9620	9620	9620	9620	1
503	20240226	102400	8983680	9620	9620	9620	9620	19
504	20240226	102300	8800900	9620	9620	9620	9620	22
505	20240226	102200	8589260	9620	9620	9620	9620	20
506	20240226	102100	8396860	9620	9620	9620	9620	20
507	20240226	102000	8204460	9630	9650	9650	9630	510
508	20240226	101900	3292580	9640	9640	9640	9640	0
509	20240226	101800	3292580	9640	9640	9640	9640	0
510	20240226	101700	3292580	9640	9640	9640	9640	0
511	20240226	101600	3292580	9640	9640	9640	9640	0
512	20240226	101500	3292580	9640	9640	9640	9640	1
513	20240226	101400	3282940	9640	9640	9640	9640	0
514	20240226	101300	3282940	9640	9650	9650	9640	9
515	20240226	101200	3196120	9640	9640	9640	9640	2
516	20240226	101100	3176840	9640	9640	9640	9640	8
517	20240226	101000	3099720	9650	9650	9650	9650	0
518	20240226	100900	3099720	9650	9650	9650	9650	0
519	20240226	100800	3099720	9650	9650	9650	9650	0
520	20240226	100700	3099720	9650	9650	9650	9650	0
521	20240226	100600	3099720	9650	9650	9650	9650	0
522	20240226	100500	3099720	9650	9650	9650	9650	0
523	20240226	100400	3099720	9650	9650	9650	9650	0
524	20240226	100300	3099720	9650	9650	9650	9650	0
525	20240226	100200	3099720	9650	9650	9650	9650	0
526	20240226	100100	3099720	9650	9650	9650	9650	0
527	20240226	100000	3099720	9650	9660	9660	9650	3
528	20240226	095900	3070750	9650	9650	9650	9650	20
529	20240226	095800	2877750	9640	9640	9640	9640	0
530	20240226	095700	2877750	9640	9640	9640	9640	0
531	20240226	095600	2877750	9640	9640	9640	9640	0
532	20240226	095500	2877750	9640	9640	9640	9640	0
533	20240226	095400	2877750	9640	9640	9640	9640	0
534	20240226	095300	2877750	9640	9640	9640	9640	0
535	20240226	095200	2877750	9640	9660	9660	9640	2
536	20240226	095100	2858450	9640	9640	9640	9640	0
537	20240226	095000	2858450	9640	9640	9640	9640	0
538	20240226	094900	2858450	9640	9640	9640	9640	0
539	20240226	094800	2858450	9640	9640	9640	9640	0
540	20240226	094700	2858450	9640	9640	9640	9640	0
541	20240226	094600	2858450	9640	9640	9640	9640	0
542	20240226	094500	2858450	9640	9640	9640	9640	0
543	20240226	094400	2858450	9640	9640	9640	9640	0
544	20240226	094300	2858450	9640	9640	9640	9640	0
545	20240226	094200	2858450	9640	9640	9640	9640	2
546	20240226	094100	2839170	9640	9640	9640	9640	0
547	20240226	094000	2839170	9640	9640	9640	9640	6
548	20240226	093900	2781330	9640	9640	9640	9640	14
549	20240226	093800	2646370	9650	9650	9650	9650	14
550	20240226	093700	2511270	9640	9640	9640	9640	15
551	20240226	093600	2366670	9650	9650	9650	9650	1
552	20240226	093500	2357020	9650	9650	9650	9650	119
553	20240226	093400	1208670	9660	9660	9660	9660	0
554	20240226	093300	1208670	9660	9660	9660	9660	0
555	20240226	093200	1208670	9660	9660	9660	9660	0
556	20240226	093100	1208670	9660	9660	9660	9660	0
557	20240226	093000	1208670	9660	9670	9670	9660	61
558	20240226	092900	619400	9700	9700	9700	9700	1
559	20240226	092800	609700	9650	9650	9650	9650	0
560	20240226	092700	609700	9650	9650	9650	9650	0
561	20240226	092600	609700	9650	9650	9650	9650	1
562	20240226	092500	600050	9670	9670	9670	9670	0
563	20240226	092400	600050	9670	9670	9670	9670	0
564	20240226	092300	600050	9670	9670	9670	9670	1
565	20240226	092200	590380	9670	9670	9670	9670	1
566	20240226	092100	580710	9660	9660	9660	9660	2
567	20240226	092000	561390	9660	9660	9660	9660	18
568	20240226	091900	387510	9670	9670	9670	9670	0
569	20240226	091800	387510	9670	9670	9670	9670	0
570	20240226	091700	387510	9670	9670	9670	9670	0
571	20240226	091600	387510	9670	9670	9670	9670	0
572	20240226	091500	387510	9670	9700	9700	9670	11
573	20240226	091400	280840	9700	9700	9700	9700	0
574	20240226	091300	280840	9700	9700	9700	9700	1
575	20240226	091200	271140	9660	9660	9660	9660	0
576	20240226	091100	271140	9660	9660	9660	9660	0
577	20240226	091000	271140	9660	9660	9660	9660	12
578	20240226	090900	155220	9700	9700	9700	9700	2
579	20240226	090800	135820	9700	9700	9700	9700	0
580	20240226	090700	135820	9700	9700	9700	9700	13
581	20240226	090600	9720	9720	9720	9720	9720	0
582	20240226	090500	9720	9720	9720	9720	9720	0
583	20240226	090400	9720	9720	9720	9720	9720	0
584	20240226	090300	9720	9720	9720	9720	9720	0
585	20240226	090200	9720	9720	9720	9720	9720	0
586	20240226	090100	9720	9720	9720	9720	9720	0
587	20240226	090000	9720	9720	9720	9720	9720	1