KissMeData/005990/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	184700	115808890	9220	9220	9220	9220	127
3	20250224	184600	115808890	9220	9220	9220	9220	0
4	20250224	184500	115808890	9220	9220	9220	9220	0
5	20250224	184400	115808890	9220	9220	9220	9220	0
6	20250224	184300	115808890	9220	9220	9220	9220	0
7	20250224	184200	115808890	9220	9220	9220	9220	0
8	20250224	184100	115808890	9220	9220	9220	9220	0
9	20250224	184000	115808890	9220	9220	9220	9220	0
10	20250224	183900	115808890	9220	9220	9220	9220	0
11	20250224	183800	115808890	9220	9220	9220	9220	0
12	20250224	183700	115808890	9220	9220	9220	9220	0
13	20250224	183600	115808890	9220	9220	9220	9220	0
14	20250224	183500	115808890	9220	9220	9220	9220	0
15	20250224	183400	115808890	9220	9220	9220	9220	0
16	20250224	183300	115808890	9220	9220	9220	9220	0
17	20250224	183200	115808890	9220	9220	9220	9220	0
18	20250224	183100	115808890	9220	9220	9220	9220	0
19	20250224	183000	115808890	9220	9220	9220	9220	0
20	20250224	182900	115808890	9220	9220	9220	9220	0
21	20250224	182800	115808890	9220	9220	9220	9220	0
22	20250224	182700	115808890	9220	9220	9220	9220	0
23	20250224	182600	115808890	9220	9220	9220	9220	0
24	20250224	182500	115808890	9220	9220	9220	9220	0
25	20250224	182400	115808890	9220	9220	9220	9220	0
26	20250224	182300	115808890	9220	9220	9220	9220	0
27	20250224	182200	115808890	9220	9220	9220	9220	0
28	20250224	182100	115808890	9220	9220	9220	9220	0
29	20250224	182000	115808890	9220	9220	9220	9220	0
30	20250224	181900	115808890	9220	9220	9220	9220	0
31	20250224	181800	115808890	9220	9220	9220	9220	0
32	20250224	181700	115808890	9220	9220	9220	9220	127
33	20250224	181600	115808890	9220	9220	9220	9220	0
34	20250224	181500	115808890	9220	9220	9220	9220	0
35	20250224	181400	115808890	9220	9220	9220	9220	0
36	20250224	181300	115808890	9220	9220	9220	9220	0
37	20250224	181200	115808890	9220	9220	9220	9220	0
38	20250224	181100	115808890	9220	9220	9220	9220	0
39	20250224	181000	115808890	9220	9220	9220	9220	0
40	20250224	180900	115808890	9220	9220	9220	9220	0
41	20250224	180800	115808890	9220	9220	9220	9220	0
42	20250224	180700	115808890	9220	9220	9220	9220	0
43	20250224	180600	115808890	9220	9220	9220	9220	0
44	20250224	180500	115808890	9220	9220	9220	9220	0
45	20250224	180400	115808890	9220	9220	9220	9220	0
46	20250224	180300	115808890	9220	9220	9220	9220	0
47	20250224	180200	115808890	9220	9220	9220	9220	0
48	20250224	180100	115808890	9220	9220	9220	9220	0
49	20250224	180000	115808890	9220	9220	9220	9220	0
50	20250224	175900	115808890	9220	9220	9220	9220	0
51	20250224	175800	115808890	9220	9220	9220	9220	0
52	20250224	175700	115808890	9220	9220	9220	9220	0
53	20250224	175600	115808890	9220	9220	9220	9220	0
54	20250224	175500	115808890	9220	9220	9220	9220	0
55	20250224	175400	115808890	9220	9220	9220	9220	0
56	20250224	175300	115808890	9220	9220	9220	9220	0
57	20250224	175200	115808890	9220	9220	9220	9220	0
58	20250224	175100	115808890	9220	9220	9220	9220	0
59	20250224	175000	115808890	9220	9220	9220	9220	0
60	20250224	174900	115808890	9220	9220	9220	9220	0
61	20250224	174800	115808890	9220	9220	9220	9220	0
62	20250224	174700	115808890	9220	9220	9220	9220	127
63	20250224	174600	115808890	9220	9220	9220	9220	0
64	20250224	174500	115808890	9220	9220	9220	9220	0
65	20250224	174400	115808890	9220	9220	9220	9220	0
66	20250224	174300	115808890	9220	9220	9220	9220	0
67	20250224	174200	115808890	9220	9220	9220	9220	0
68	20250224	174100	115808890	9220	9220	9220	9220	0
69	20250224	174000	115808890	9220	9220	9220	9220	0
70	20250224	173900	115808890	9220	9220	9220	9220	0
71	20250224	173800	115808890	9220	9220	9220	9220	0
72	20250224	173700	115808890	9220	9220	9220	9220	0
73	20250224	173600	115808890	9220	9220	9220	9220	0
74	20250224	173500	115808890	9220	9220	9220	9220	0
75	20250224	173400	115808890	9220	9220	9220	9220	0
76	20250224	173300	115808890	9220	9220	9220	9220	0
77	20250224	173200	115808890	9220	9220	9220	9220	0
78	20250224	173100	115808890	9220	9220	9220	9220	0
79	20250224	173000	115808890	9220	9220	9220	9220	0
80	20250224	172900	115808890	9220	9220	9220	9220	0
81	20250224	172800	115808890	9220	9220	9220	9220	0
82	20250224	172700	115808890	9220	9220	9220	9220	0
83	20250224	172600	115808890	9220	9220	9220	9220	0
84	20250224	172500	115808890	9220	9220	9220	9220	0
85	20250224	172400	115808890	9220	9220	9220	9220	0
86	20250224	172300	115808890	9220	9220	9220	9220	0
87	20250224	172200	115808890	9220	9220	9220	9220	0
88	20250224	172100	115808890	9220	9220	9220	9220	0
89	20250224	172000	115808890	9220	9220	9220	9220	0
90	20250224	171900	115808890	9220	9220	9220	9220	0
91	20250224	171800	115808890	9220	9220	9220	9220	0
92	20250224	171700	115808890	9220	9220	9220	9220	127
93	20250224	171600	115808890	9220	9220	9220	9220	0
94	20250224	171500	115808890	9220	9220	9220	9220	0
95	20250224	171400	115808890	9220	9220	9220	9220	0
96	20250224	171300	115808890	9220	9220	9220	9220	0
97	20250224	171200	115808890	9220	9220	9220	9220	0
98	20250224	171100	115808890	9220	9220	9220	9220	0
99	20250224	171000	115808890	9220	9220	9220	9220	0
100	20250224	170900	115808890	9220	9220	9220	9220	0
101	20250224	170800	115808890	9220	9220	9220	9220	0
102	20250224	170700	115808890	9220	9220	9220	9220	0
103	20250224	170600	115808890	9220	9220	9220	9220	0
104	20250224	170500	115808890	9220	9220	9220	9220	0
105	20250224	170400	115808890	9220	9220	9220	9220	0
106	20250224	170300	115808890	9220	9220	9220	9220	0
107	20250224	170200	115808890	9220	9220	9220	9220	0
108	20250224	170100	115808890	9220	9220	9220	9220	0
109	20250224	170000	115808890	9220	9220	9220	9220	0
110	20250224	165900	115808890	9220	9220	9220	9220	0
111	20250224	165800	115808890	9220	9220	9220	9220	0
112	20250224	165700	115808890	9220	9220	9220	9220	0
113	20250224	165600	115808890	9220	9220	9220	9220	0
114	20250224	165500	115808890	9220	9220	9220	9220	0
115	20250224	165400	115808890	9220	9220	9220	9220	0
116	20250224	165300	115808890	9220	9220	9220	9220	0
117	20250224	165200	115808890	9220	9220	9220	9220	0
118	20250224	165100	115808890	9220	9220	9220	9220	0
119	20250224	165000	115808890	9220	9220	9220	9220	0
120	20250224	164900	115808890	9220	9220	9220	9220	0
121	20250224	164800	115808890	9220	9220	9220	9220	0
122	20250224	164700	115808890	9220	9220	9220	9220	127
123	20250224	164600	115808890	9220	9220	9220	9220	0
124	20250224	164500	115808890	9220	9220	9220	9220	0
125	20250224	164400	115808890	9220	9220	9220	9220	0
126	20250224	164300	115808890	9220	9220	9220	9220	0
127	20250224	164200	115808890	9220	9220	9220	9220	0
128	20250224	164100	115808890	9220	9220	9220	9220	0
129	20250224	164000	115808890	9220	9220	9220	9220	0
130	20250224	163900	115808890	9220	9220	9220	9220	0
131	20250224	163800	115808890	9220	9220	9220	9220	0
132	20250224	163700	115808890	9220	9220	9220	9220	0
133	20250224	163600	115808890	9220	9220	9220	9220	0
134	20250224	163500	115808890	9220	9220	9220	9220	0
135	20250224	163400	115808890	9220	9220	9220	9220	0
136	20250224	163300	115808890	9220	9220	9220	9220	0
137	20250224	163200	115808890	9220	9220	9220	9220	0
138	20250224	163100	115808890	9220	9220	9220	9220	0
139	20250224	163000	115808890	9220	9220	9220	9220	0
140	20250224	162900	115808890	9220	9220	9220	9220	0
141	20250224	162800	115808890	9220	9220	9220	9220	0
142	20250224	162700	115808890	9220	9220	9220	9220	0
143	20250224	162600	115808890	9220	9220	9220	9220	0
144	20250224	162500	115808890	9220	9220	9220	9220	0
145	20250224	162400	115808890	9220	9220	9220	9220	0
146	20250224	162300	115808890	9220	9220	9220	9220	0
147	20250224	162200	115808890	9220	9220	9220	9220	0
148	20250224	162100	115808890	9220	9220	9220	9220	0
149	20250224	162000	115808890	9220	9220	9220	9220	0
150	20250224	161900	115808890	9220	9220	9220	9220	0
151	20250224	161800	115808890	9220	9220	9220	9220	0
152	20250224	161700	115808890	9220	9220	9220	9220	127
153	20250224	161600	115808890	9220	9220	9220	9220	0
154	20250224	161500	115808890	9220	9220	9220	9220	0
155	20250224	161400	115808890	9220	9220	9220	9220	0
156	20250224	161300	115808890	9220	9220	9220	9220	0
157	20250224	161200	115808890	9220	9220	9220	9220	0
158	20250224	161100	115808890	9220	9220	9220	9220	0
159	20250224	161000	115808890	9220	9220	9220	9220	0
160	20250224	160900	115808890	9220	9220	9220	9220	0
161	20250224	160800	115808890	9220	9220	9220	9220	0
162	20250224	160700	115808890	9220	9220	9220	9220	0
163	20250224	160600	115808890	9220	9220	9220	9220	0
164	20250224	160500	115808890	9220	9220	9220	9220	0
165	20250224	160400	115808890	9220	9220	9220	9220	0
166	20250224	160300	115808890	9220	9220	9220	9220	0
167	20250224	160200	115808890	9220	9220	9220	9220	0
168	20250224	160100	115808890	9220	9220	9220	9220	0
169	20250224	160000	115808890	9220	9220	9220	9220	0
170	20250224	155900	115808890	9220	9220	9220	9220	0
171	20250224	155800	115808890	9220	9220	9220	9220	0
172	20250224	155700	115808890	9220	9220	9220	9220	0
173	20250224	155600	115808890	9220	9220	9220	9220	0
174	20250224	155500	115808890	9220	9220	9220	9220	0
175	20250224	155400	115808890	9220	9220	9220	9220	0
176	20250224	155300	115808890	9220	9220	9220	9220	0
177	20250224	155200	115808890	9220	9220	9220	9220	0
178	20250224	155100	115808890	9220	9220	9220	9220	0
179	20250224	155000	115808890	9220	9220	9220	9220	0
180	20250224	154900	115808890	9220	9220	9220	9220	0
181	20250224	154800	115808890	9220	9220	9220	9220	0
182	20250224	154700	115808890	9220	9220	9220	9220	127
183	20250224	154600	115808890	9220	9220	9220	9220	0
184	20250224	154500	115808890	9220	9220	9220	9220	0
185	20250224	154400	115808890	9220	9220	9220	9220	0
186	20250224	154300	115808890	9220	9220	9220	9220	0
187	20250224	154200	115808890	9220	9220	9220	9220	0
188	20250224	154100	115808890	9220	9220	9220	9220	0
189	20250224	154000	115808890	9220	9220	9220	9220	0
190	20250224	153900	115808890	9220	9220	9220	9220	0
191	20250224	153800	115808890	9220	9220	9220	9220	0
192	20250224	153700	115808890	9220	9220	9220	9220	0
193	20250224	153600	115808890	9220	9220	9220	9220	0
194	20250224	153500	115808890	9220	9220	9220	9220	0
195	20250224	153400	115808890	9220	9220	9220	9220	0
196	20250224	153300	115808890	9220	9220	9220	9220	0
197	20250224	153200	115808890	9220	9220	9220	9220	0
198	20250224	153100	115808890	9220	9220	9220	9220	0
199	20250224	153000	115808890	9220	9220	9220	9220	127
200	20250224	152900	114637950	9230	9230	9230	9230	0
201	20250224	152800	114637950	9230	9230	9230	9230	0
202	20250224	152700	114637950	9230	9230	9230	9230	0
203	20250224	152600	114637950	9230	9230	9230	9230	0
204	20250224	152500	114637950	9230	9230	9230	9230	0
205	20250224	152400	114637950	9230	9230	9230	9230	0
206	20250224	152300	114637950	9230	9230	9230	9230	0
207	20250224	152200	114637950	9230	9230	9230	9230	0
208	20250224	152100	114637950	9230	9230	9230	9230	0
209	20250224	152000	114637950	9230	9230	9230	9230	0
210	20250224	151900	114637950	9230	9230	9230	9230	49
211	20250224	151800	114185680	9220	9220	9220	9220	0
212	20250224	151700	114185680	9220	9220	9220	9220	0
213	20250224	151600	114185680	9220	9220	9220	9220	0
214	20250224	151500	114185680	9220	9230	9230	9220	13
215	20250224	151400	114065780	9230	9230	9230	9230	0
216	20250224	151300	114065780	9230	9230	9230	9230	0
217	20250224	151200	114065780	9230	9230	9230	9230	0
218	20250224	151100	114065780	9230	9230	9230	9230	0
219	20250224	151000	114065780	9230	9230	9230	9230	0
220	20250224	150900	114065780	9230	9230	9230	9230	0
221	20250224	150800	114065780	9230	9230	9230	9230	0
222	20250224	150700	114065780	9230	9230	9230	9230	0
223	20250224	150600	114065780	9230	9230	9230	9230	0
224	20250224	150500	114065780	9230	9230	9230	9230	177
225	20250224	150400	112432070	9230	9230	9230	9230	0
226	20250224	150300	112432070	9230	9230	9230	9230	0
227	20250224	150200	112432070	9230	9230	9230	9230	0
228	20250224	150100	112432070	9230	9230	9230	9230	0
229	20250224	150000	112432070	9230	9230	9230	9230	0
230	20250224	145900	112432070	9230	9230	9230	9230	0
231	20250224	145800	112432070	9230	9230	9230	9230	0
232	20250224	145700	112432070	9230	9230	9230	9230	0
233	20250224	145600	112432070	9230	9230	9230	9230	0
234	20250224	145500	112432070	9230	9230	9230	9230	0
235	20250224	145400	112432070	9230	9230	9230	9230	4
236	20250224	145300	112395150	9230	9230	9230	9230	0
237	20250224	145200	112395150	9230	9230	9230	9230	0
238	20250224	145100	112395150	9230	9230	9230	9230	0
239	20250224	145000	112395150	9230	9230	9230	9230	1
240	20250224	144900	112385920	9230	9230	9230	9230	0
241	20250224	144800	112385920	9230	9230	9230	9230	0
242	20250224	144700	112385920	9230	9230	9230	9230	0
243	20250224	144600	112385920	9230	9230	9230	9230	0
244	20250224	144500	112385920	9230	9230	9230	9230	0
245	20250224	144400	112385920	9230	9230	9230	9230	0
246	20250224	144300	112385920	9230	9230	9230	9230	0
247	20250224	144200	112385920	9230	9230	9230	9230	10
248	20250224	144100	112293620	9240	9240	9240	9240	0
249	20250224	144000	112293620	9240	9240	9240	9240	0
250	20250224	143900	112293620	9240	9240	9240	9240	0
251	20250224	143800	112293620	9240	9240	9240	9240	0
252	20250224	143700	112293620	9240	9240	9240	9240	1
253	20250224	143600	112284380	9250	9250	9250	9250	298
254	20250224	143500	109527880	9240	9240	9240	9240	0
255	20250224	143400	109527880	9240	9240	9240	9240	0
256	20250224	143300	109527880	9240	9240	9240	9240	0
257	20250224	143200	109527880	9240	9240	9240	9240	0
258	20250224	143100	109527880	9240	9240	9240	9240	0
259	20250224	143000	109527880	9240	9240	9240	9240	673
260	20250224	142900	103309360	9230	9230	9230	9230	109
261	20250224	142800	102303290	9230	9230	9230	9230	0
262	20250224	142700	102303290	9230	9230	9230	9230	0
263	20250224	142600	102303290	9230	9230	9230	9230	0
264	20250224	142500	102303290	9230	9230	9230	9230	161
265	20250224	142400	100817260	9240	9240	9240	9240	0
266	20250224	142300	100817260	9240	9240	9240	9240	0
267	20250224	142200	100817260	9240	9240	9240	9240	0
268	20250224	142100	100817260	9240	9240	9240	9240	0
269	20250224	142000	100817260	9240	9240	9240	9240	500
270	20250224	141900	96197260	9230	9230	9230	9230	0
271	20250224	141800	96197260	9230	9230	9230	9230	0
272	20250224	141700	96197260	9230	9230	9230	9230	0
273	20250224	141600	96197260	9230	9230	9230	9230	0
274	20250224	141500	96197260	9230	9230	9230	9230	5
275	20250224	141400	96151110	9230	9230	9230	9230	0
276	20250224	141300	96151110	9230	9230	9230	9230	0
277	20250224	141200	96151110	9230	9230	9230	9230	0
278	20250224	141100	96151110	9230	9230	9230	9230	0
279	20250224	141000	96151110	9230	9230	9230	9230	339
280	20250224	140900	93022140	9220	9220	9220	9220	0
281	20250224	140800	93022140	9220	9220	9220	9220	0
282	20250224	140700	93022140	9220	9220	9220	9220	20
283	20250224	140600	92837740	9220	9220	9220	9220	0
284	20250224	140500	92837740	9220	9220	9220	9220	0
285	20250224	140400	92837740	9220	9220	9220	9220	0
286	20250224	140300	92837740	9220	9220	9220	9220	0
287	20250224	140200	92837740	9220	9220	9220	9220	0
288	20250224	140100	92837740	9220	9220	9220	9220	0
289	20250224	140000	92837740	9220	9220	9220	9220	9
290	20250224	135900	92754760	9220	9220	9220	9220	0
291	20250224	135800	92754760	9220	9220	9220	9220	0
292	20250224	135700	92754760	9220	9220	9220	9220	0
293	20250224	135600	92754760	9220	9220	9220	9220	0
294	20250224	135500	92754760	9220	9220	9220	9220	50
295	20250224	135400	92293760	9220	9220	9220	9220	0
296	20250224	135300	92293760	9220	9220	9220	9220	0
297	20250224	135200	92293760	9220	9220	9220	9220	0
298	20250224	135100	92293760	9220	9220	9220	9220	0
299	20250224	135000	92293760	9220	9220	9220	9220	0
300	20250224	134900	92293760	9220	9220	9220	9220	0
301	20250224	134800	92293760	9220	9220	9220	9220	1
302	20250224	134700	92284540	9200	9200	9200	9200	0
303	20250224	134600	92284540	9200	9200	9200	9200	0
304	20250224	134500	92284540	9200	9200	9200	9200	0
305	20250224	134400	92284540	9200	9200	9200	9200	0
306	20250224	134300	92284540	9200	9200	9200	9200	0
307	20250224	134200	92284540	9200	9200	9200	9200	0
308	20250224	134100	92284540	9200	9200	9200	9200	0
309	20250224	134000	92284540	9200	9200	9200	9200	0
310	20250224	133900	92284540	9200	9200	9200	9200	0
311	20250224	133800	92284540	9200	9200	9200	9200	0
312	20250224	133700	92284540	9200	9200	9200	9200	0
313	20250224	133600	92284540	9200	9210	9210	9200	83
314	20250224	133500	91520760	9220	9220	9220	9220	0
315	20250224	133400	91520760	9220	9220	9220	9220	0
316	20250224	133300	91520760	9220	9220	9220	9220	0
317	20250224	133200	91520760	9220	9220	9220	9220	0
318	20250224	133100	91520760	9220	9220	9220	9220	0
319	20250224	133000	91520760	9220	9220	9220	9220	0
320	20250224	132900	91520760	9220	9220	9220	9220	0
321	20250224	132800	91520760	9220	9220	9220	9220	0
322	20250224	132700	91520760	9220	9220	9220	9220	0
323	20250224	132600	91520760	9220	9220	9220	9220	0
324	20250224	132500	91520760	9220	9220	9220	9220	0
325	20250224	132400	91520760	9220	9220	9220	9220	0
326	20250224	132300	91520760	9220	9220	9220	9220	112
327	20250224	132200	90488120	9210	9210	9210	9210	0
328	20250224	132100	90488120	9210	9210	9210	9210	0
329	20250224	132000	90488120	9210	9210	9210	9210	0
330	20250224	131900	90488120	9210	9210	9210	9210	0
331	20250224	131800	90488120	9210	9210	9210	9210	0
332	20250224	131700	90488120	9210	9210	9210	9210	0
333	20250224	131600	90488120	9210	9210	9210	9210	0
334	20250224	131500	90488120	9210	9210	9210	9210	0
335	20250224	131400	90488120	9210	9210	9210	9210	0
336	20250224	131300	90488120	9210	9210	9210	9210	0
337	20250224	131200	90488120	9210	9210	9210	9210	0
338	20250224	131100	90488120	9210	9210	9210	9210	0
339	20250224	131000	90488120	9210	9210	9210	9210	0
340	20250224	130900	90488120	9210	9210	9210	9210	0
341	20250224	130800	90488120	9210	9210	9210	9210	0
342	20250224	130700	90488120	9210	9210	9210	9210	0
343	20250224	130600	90488120	9210	9210	9210	9210	0
344	20250224	130500	90488120	9210	9210	9210	9210	0
345	20250224	130400	90488120	9210	9210	9210	9210	0
346	20250224	130300	90488120	9210	9210	9210	9210	0
347	20250224	130200	90488120	9210	9210	9210	9210	0
348	20250224	130100	90488120	9210	9210	9210	9210	0
349	20250224	130000	90488120	9210	9210	9210	9210	0
350	20250224	125900	90488120	9210	9210	9210	9210	0
351	20250224	125800	90488120	9210	9210	9210	9210	0
352	20250224	125700	90488120	9210	9210	9210	9210	0
353	20250224	125600	90488120	9210	9210	9210	9210	0
354	20250224	125500	90488120	9210	9210	9210	9210	4
355	20250224	125400	90451280	9210	9210	9210	9210	0
356	20250224	125300	90451280	9210	9210	9210	9210	1
357	20250224	125200	90442070	9220	9220	9220	9220	0
358	20250224	125100	90442070	9220	9220	9220	9220	0
359	20250224	125000	90442070	9220	9220	9220	9220	0
360	20250224	124900	90442070	9220	9220	9220	9220	0
361	20250224	124800	90442070	9220	9220	9220	9220	0
362	20250224	124700	90442070	9220	9220	9220	9220	0
363	20250224	124600	90442070	9220	9220	9220	9220	0
364	20250224	124500	90442070	9220	9220	9220	9220	0
365	20250224	124400	90442070	9220	9220	9220	9220	0
366	20250224	124300	90442070	9220	9220	9220	9220	0
367	20250224	124200	90442070	9220	9220	9220	9220	0
368	20250224	124100	90442070	9220	9220	9220	9220	0
369	20250224	124000	90442070	9220	9220	9220	9220	0
370	20250224	123900	90442070	9220	9220	9220	9220	0
371	20250224	123800	90442070	9220	9220	9220	9220	0
372	20250224	123700	90442070	9220	9220	9220	9220	0
373	20250224	123600	90442070	9220	9220	9220	9220	0
374	20250224	123500	90442070	9220	9220	9220	9220	10
375	20250224	123400	90349870	9220	9230	9230	9220	20
376	20250224	123300	90165370	9230	9230	9230	9230	0
377	20250224	123200	90165370	9230	9220	9230	9220	1000
378	20250224	123100	80936570	9220	9220	9220	9220	0
379	20250224	123000	80936570	9220	9220	9220	9220	0
380	20250224	122900	80936570	9220	9220	9220	9220	0
381	20250224	122800	80936570	9220	9220	9220	9220	0
382	20250224	122700	80936570	9220	9220	9220	9220	0
383	20250224	122600	80936570	9220	9220	9220	9220	0
384	20250224	122500	80936570	9220	9220	9220	9220	0
385	20250224	122400	80936570	9220	9220	9220	9220	0
386	20250224	122300	80936570	9220	9220	9220	9220	0
387	20250224	122200	80936570	9220	9220	9220	9220	50
388	20250224	122100	80475570	9220	9220	9220	9220	0
389	20250224	122000	80475570	9220	9220	9220	9220	0
390	20250224	121900	80475570	9220	9220	9220	9220	0
391	20250224	121800	80475570	9220	9220	9220	9220	0
392	20250224	121700	80475570	9220	9220	9220	9220	0
393	20250224	121600	80475570	9220	9220	9220	9220	0
394	20250224	121500	80475570	9220	9220	9220	9220	0
395	20250224	121400	80475570	9220	9220	9220	9220	0
396	20250224	121300	80475570	9220	9220	9220	9220	0
397	20250224	121200	80475570	9220	9220	9220	9220	0
398	20250224	121100	80475570	9220	9220	9220	9220	0
399	20250224	121000	80475570	9220	9220	9220	9220	0
400	20250224	120900	80475570	9220	9220	9220	9220	0
401	20250224	120800	80475570	9220	9220	9220	9220	0
402	20250224	120700	80475570	9220	9220	9220	9220	0
403	20250224	120600	80475570	9220	9220	9220	9220	0
404	20250224	120500	80475570	9220	9220	9220	9220	0
405	20250224	120400	80475570	9220	9220	9220	9220	0
406	20250224	120300	80475570	9220	9220	9220	9220	0
407	20250224	120200	80475570	9220	9220	9220	9220	0
408	20250224	120100	80475570	9220	9220	9220	9220	0
409	20250224	120000	80475570	9220	9220	9220	9220	0
410	20250224	115900	80475570	9220	9220	9220	9220	0
411	20250224	115800	80475570	9220	9220	9220	9220	0
412	20250224	115700	80475570	9220	9220	9220	9220	0
413	20250224	115600	80475570	9220	9220	9220	9220	0
414	20250224	115500	80475570	9220	9210	9220	9210	100
415	20250224	115400	79553580	9230	9230	9230	9230	0
416	20250224	115300	79553580	9230	9230	9230	9230	0
417	20250224	115200	79553580	9230	9230	9230	9230	0
418	20250224	115100	79553580	9230	9230	9230	9230	0
419	20250224	115000	79553580	9230	9230	9230	9230	0
420	20250224	114900	79553580	9230	9230	9230	9230	0
421	20250224	114800	79553580	9230	9230	9230	9230	0
422	20250224	114700	79553580	9230	9230	9230	9230	0
423	20250224	114600	79553580	9230	9230	9230	9230	0
424	20250224	114500	79553580	9230	9230	9230	9230	0
425	20250224	114400	79553580	9230	9230	9230	9230	0
426	20250224	114300	79553580	9230	9230	9230	9230	0
427	20250224	114200	79553580	9230	9230	9230	9230	0
428	20250224	114100	79553580	9230	9230	9230	9230	2
429	20250224	114000	79535120	9200	9200	9200	9200	0
430	20250224	113900	79535120	9200	9200	9200	9200	0
431	20250224	113800	79535120	9200	9200	9200	9200	0
432	20250224	113700	79535120	9200	9200	9200	9200	0
433	20250224	113600	79535120	9200	9200	9200	9200	0
434	20250224	113500	79535120	9200	9200	9200	9200	0
435	20250224	113400	79535120	9200	9200	9200	9200	0
436	20250224	113300	79535120	9200	9200	9200	9200	0
437	20250224	113200	79535120	9200	9200	9200	9200	0
438	20250224	113100	79535120	9200	9200	9200	9200	0
439	20250224	113000	79535120	9200	9200	9200	9200	0
440	20250224	112900	79535120	9200	9200	9200	9200	87
441	20250224	112800	78734720	9200	9200	9200	9200	0
442	20250224	112700	78734720	9200	9200	9200	9200	5
443	20250224	112600	78688720	9200	9200	9200	9200	2
444	20250224	112500	78670320	9200	9200	9200	9200	0
445	20250224	112400	78670320	9200	9200	9200	9200	0
446	20250224	112300	78670320	9200	9200	9200	9200	0
447	20250224	112200	78670320	9200	9200	9200	9200	0
448	20250224	112100	78670320	9200	9200	9200	9200	0
449	20250224	112000	78670320	9200	9200	9200	9200	0
450	20250224	111900	78670320	9200	9200	9200	9200	0
451	20250224	111800	78670320	9200	9200	9200	9200	0
452	20250224	111700	78670320	9200	9200	9200	9200	0
453	20250224	111600	78670320	9200	9200	9200	9200	0
454	20250224	111500	78670320	9200	9200	9200	9200	0
455	20250224	111400	78670320	9200	9200	9200	9200	0
456	20250224	111300	78670320	9200	9200	9200	9200	20
457	20250224	111200	78486320	9200	9200	9200	9200	0
458	20250224	111100	78486320	9200	9200	9200	9200	0
459	20250224	111000	78486320	9200	9200	9200	9200	0
460	20250224	110900	78486320	9200	9220	9220	9200	301
461	20250224	110800	75712840	9250	9250	9250	9250	60
462	20250224	110700	75157840	9230	9210	9230	9210	1401
463	20250224	110600	62242460	9210	9210	9210	9210	1000
464	20250224	110500	53032460	9200	9200	9200	9200	0
465	20250224	110400	53032460	9200	9200	9200	9200	0
466	20250224	110300	53032460	9200	9200	9200	9200	0
467	20250224	110200	53032460	9200	9210	9210	9200	140
468	20250224	110100	51744440	9210	9210	9210	9210	0
469	20250224	110000	51744440	9210	9210	9210	9210	0
470	20250224	105900	51744440	9210	9210	9210	9210	0
471	20250224	105800	51744440	9210	9210	9210	9210	0
472	20250224	105700	51744440	9210	9210	9210	9210	0
473	20250224	105600	51744440	9210	9210	9210	9210	440
474	20250224	105500	47692040	9220	9220	9220	9220	0
475	20250224	105400	47692040	9220	9220	9220	9220	0
476	20250224	105300	47692040	9220	9220	9220	9220	0
477	20250224	105200	47692040	9220	9220	9220	9220	0
478	20250224	105100	47692040	9220	9220	9220	9220	0
479	20250224	105000	47692040	9220	9220	9220	9220	0
480	20250224	104900	47692040	9220	9220	9220	9220	147
481	20250224	104800	46336700	9220	9220	9220	9220	0
482	20250224	104700	46336700	9220	9220	9220	9220	0
483	20250224	104600	46336700	9220	9220	9220	9220	13
484	20250224	104500	46216840	9210	9210	9210	9210	0
485	20250224	104400	46216840	9210	9210	9210	9210	0
486	20250224	104300	46216840	9210	9210	9210	9210	0
487	20250224	104200	46216840	9210	9210	9210	9210	0
488	20250224	104100	46216840	9210	9210	9210	9210	0
489	20250224	104000	46216840	9210	9210	9210	9210	1
490	20250224	103900	46207630	9210	9210	9210	9210	0
491	20250224	103800	46207630	9210	9210	9210	9210	0
492	20250224	103700	46207630	9210	9210	9210	9210	0
493	20250224	103600	46207630	9210	9210	9210	9210	0
494	20250224	103500	46207630	9210	9210	9210	9210	0
495	20250224	103400	46207630	9210	9210	9210	9210	383
496	20250224	103300	42680200	9200	9210	9210	9200	836
497	20250224	103200	34981340	9210	9210	9210	9210	0
498	20250224	103100	34981340	9210	9210	9210	9210	0
499	20250224	103000	34981340	9210	9220	9220	9210	114
500	20250224	102900	33930400	9220	9220	9220	9220	0
501	20250224	102800	33930400	9220	9220	9220	9220	10
502	20250224	102700	33838200	9210	9210	9210	9210	223
503	20250224	102600	31784370	9220	9220	9220	9220	0
504	20250224	102500	31784370	9220	9220	9220	9220	0
505	20250224	102400	31784370	9220	9220	9220	9220	0
506	20250224	102300	31784370	9220	9220	9220	9220	0
507	20250224	102200	31784370	9220	9220	9220	9220	0
508	20250224	102100	31784370	9220	9220	9220	9220	0
509	20250224	102000	31784370	9220	9220	9220	9220	0
510	20250224	101900	31784370	9220	9220	9220	9220	1
511	20250224	101800	31775150	9180	9180	9180	9180	0
512	20250224	101700	31775150	9180	9180	9180	9180	0
513	20250224	101600	31775150	9180	9180	9180	9180	0
514	20250224	101500	31775150	9180	9180	9180	9180	0
515	20250224	101400	31775150	9180	9180	9180	9180	0
516	20250224	101300	31775150	9180	9180	9180	9180	0
517	20250224	101200	31775150	9180	9180	9180	9180	0
518	20250224	101100	31775150	9180	9180	9180	9180	0
519	20250224	101000	31775150	9180	9180	9180	9180	0
520	20250224	100900	31775150	9180	9180	9180	9180	0
521	20250224	100800	31775150	9180	9170	9180	9170	157
522	20250224	100700	30335320	9170	9170	9170	9170	0
523	20250224	100600	30335320	9170	9170	9170	9170	0
524	20250224	100500	30335320	9170	9170	9170	9170	1
525	20250224	100400	30326150	9160	9160	9160	9160	0
526	20250224	100300	30326150	9160	9160	9160	9160	1
527	20250224	100200	30316990	9190	9190	9190	9190	0
528	20250224	100100	30316990	9190	9190	9190	9190	0
529	20250224	100000	30316990	9190	9190	9190	9190	0
530	20250224	095900	30316990	9190	9190	9190	9190	0
531	20250224	095800	30316990	9190	9190	9190	9190	0
532	20250224	095700	30316990	9190	9190	9190	9190	0
533	20250224	095600	30316990	9190	9190	9190	9190	0
534	20250224	095500	30316990	9190	9190	9190	9190	0
535	20250224	095400	30316990	9190	9190	9190	9190	0
536	20250224	095300	30316990	9190	9190	9190	9190	0
537	20250224	095200	30316990	9190	9190	9190	9190	1
538	20250224	095100	30307800	9200	9200	9200	9200	0
539	20250224	095000	30307800	9200	9200	9200	9200	6
540	20250224	094900	30252600	9130	9130	9130	9130	7
541	20250224	094800	30188690	9120	9120	9120	9120	0
542	20250224	094700	30188690	9120	9120	9120	9120	0
543	20250224	094600	30188690	9120	9120	9120	9120	0
544	20250224	094500	30188690	9120	9160	9160	9120	200
545	20250224	094400	28364160	9160	9160	9160	9160	0
546	20250224	094300	28364160	9160	9160	9160	9160	0
547	20250224	094200	28364160	9160	9160	9160	9160	0
548	20250224	094100	28364160	9160	9160	9160	9160	0
549	20250224	094000	28364160	9160	9160	9160	9160	0
550	20250224	093900	28364160	9160	9160	9160	9160	1
551	20250224	093800	28355000	9170	9170	9170	9170	0
552	20250224	093700	28355000	9170	9170	9170	9170	0
553	20250224	093600	28355000	9170	9170	9170	9170	110
554	20250224	093500	27346300	9160	9160	9160	9160	0
555	20250224	093400	27346300	9160	9160	9160	9160	0
556	20250224	093300	27346300	9160	9160	9160	9160	5
557	20250224	093200	27300500	9170	9190	9190	9170	491
558	20250224	093100	22795850	9180	9180	9180	9180	0
559	20250224	093000	22795850	9180	9180	9180	9180	0
560	20250224	092900	22795850	9180	9180	9180	9180	0
561	20250224	092800	22795850	9180	9180	9180	9180	0
562	20250224	092700	22795850	9180	9180	9180	9180	91
563	20250224	092600	21960470	9180	9180	9180	9180	0
564	20250224	092500	21960470	9180	9170	9180	9170	629
565	20250224	092400	16192450	9170	9170	9170	9170	0
566	20250224	092300	16192450	9170	9170	9170	9170	37
567	20250224	092200	15853160	9170	9170	9170	9170	0
568	20250224	092100	15853160	9170	9170	9170	9170	6
569	20250224	092000	15798140	9160	9160	9160	9160	4
570	20250224	091900	15761500	9160	9160	9160	9160	12
571	20250224	091800	15651580	9160	9160	9160	9160	0
572	20250224	091700	15651580	9160	9160	9160	9160	0
573	20250224	091600	15651580	9160	9160	9160	9160	0
574	20250224	091500	15651580	9160	9160	9160	9160	0
575	20250224	091400	15651580	9160	9160	9160	9160	0
576	20250224	091300	15651580	9160	9160	9160	9160	0
577	20250224	091200	15651580	9160	9160	9160	9160	0
578	20250224	091100	15651580	9160	9160	9160	9160	0
579	20250224	091000	15651580	9160	9160	9160	9160	0
580	20250224	090900	15651580	9160	9160	9160	9160	0
581	20250224	090800	15651580	9160	9180	9180	9160	143
582	20250224	090700	14339100	9220	9230	9230	9220	420
583	20250224	090600	10462700	9230	9230	9230	9230	200
584	20250224	090500	8616700	9230	9230	9230	9230	200
585	20250224	090400	6770700	9190	9190	9190	9190	100
586	20250224	090300	5851700	9190	9200	9200	9190	265
587	20250224	090200	3415760	9230	9230	9230	9220	206
588	20250224	090100	1514500	9230	9200	9230	9200	59
589	20250224	090000	971250	9250	9250	9250	9250	105