KissMeData/007820/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	185000	190522490	5290	5290	5290	5290	3
3	20240223	184900	190522490	5290	5290	5290	5290	0
4	20240223	184800	190522490	5290	5290	5290	5290	0
5	20240223	184700	190522490	5290	5290	5290	5290	0
6	20240223	184600	190522490	5290	5290	5290	5290	0
7	20240223	184500	190522490	5290	5290	5290	5290	0
8	20240223	184400	190522490	5290	5290	5290	5290	0
9	20240223	184300	190522490	5290	5290	5290	5290	0
10	20240223	184200	190522490	5290	5290	5290	5290	0
11	20240223	184100	190522490	5290	5290	5290	5290	0
12	20240223	184000	190522490	5290	5290	5290	5290	0
13	20240223	183900	190522490	5290	5290	5290	5290	0
14	20240223	183800	190522490	5290	5290	5290	5290	0
15	20240223	183700	190522490	5290	5290	5290	5290	0
16	20240223	183600	190522490	5290	5290	5290	5290	0
17	20240223	183500	190522490	5290	5290	5290	5290	0
18	20240223	183400	190522490	5290	5290	5290	5290	0
19	20240223	183300	190522490	5290	5290	5290	5290	0
20	20240223	183200	190522490	5290	5290	5290	5290	0
21	20240223	183100	190522490	5290	5290	5290	5290	0
22	20240223	183000	190522490	5290	5290	5290	5290	0
23	20240223	182900	190522490	5290	5290	5290	5290	0
24	20240223	182800	190522490	5290	5290	5290	5290	0
25	20240223	182700	190522490	5290	5290	5290	5290	0
26	20240223	182600	190522490	5290	5290	5290	5290	0
27	20240223	182500	190522490	5290	5290	5290	5290	0
28	20240223	182400	190522490	5290	5290	5290	5290	0
29	20240223	182300	190522490	5290	5290	5290	5290	0
30	20240223	182200	190522490	5290	5290	5290	5290	0
31	20240223	182100	190522490	5290	5290	5290	5290	0
32	20240223	182000	190522490	5290	5290	5290	5290	3
33	20240223	181900	190522490	5290	5290	5290	5290	0
34	20240223	181800	190522490	5290	5290	5290	5290	0
35	20240223	181700	190522490	5290	5290	5290	5290	0
36	20240223	181600	190522490	5290	5290	5290	5290	0
37	20240223	181500	190522490	5290	5290	5290	5290	0
38	20240223	181400	190522490	5290	5290	5290	5290	0
39	20240223	181300	190522490	5290	5290	5290	5290	0
40	20240223	181200	190522490	5290	5290	5290	5290	0
41	20240223	181100	190522490	5290	5290	5290	5290	0
42	20240223	181000	190522490	5290	5290	5290	5290	0
43	20240223	180900	190522490	5290	5290	5290	5290	0
44	20240223	180800	190522490	5290	5290	5290	5290	0
45	20240223	180700	190522490	5290	5290	5290	5290	0
46	20240223	180600	190522490	5290	5290	5290	5290	0
47	20240223	180500	190522490	5290	5290	5290	5290	0
48	20240223	180400	190522490	5290	5290	5290	5290	0
49	20240223	180300	190522490	5290	5290	5290	5290	0
50	20240223	180200	190522490	5290	5290	5290	5290	0
51	20240223	180100	190522490	5290	5290	5290	5290	0
52	20240223	180000	190522490	5290	5290	5290	5290	0
53	20240223	175900	190522490	5290	5290	5290	5290	0
54	20240223	175800	190522490	5290	5290	5290	5290	0
55	20240223	175700	190522490	5290	5290	5290	5290	0
56	20240223	175600	190522490	5290	5290	5290	5290	0
57	20240223	175500	190522490	5290	5290	5290	5290	0
58	20240223	175400	190522490	5290	5290	5290	5290	0
59	20240223	175300	190522490	5290	5290	5290	5290	0
60	20240223	175200	190522490	5290	5290	5290	5290	0
61	20240223	175100	190522490	5290	5290	5290	5290	0
62	20240223	175000	190522490	5290	5290	5290	5290	3
63	20240223	174900	190522490	5290	5290	5290	5290	0
64	20240223	174800	190522490	5290	5290	5290	5290	0
65	20240223	174700	190522490	5290	5290	5290	5290	0
66	20240223	174600	190522490	5290	5290	5290	5290	0
67	20240223	174500	190522490	5290	5290	5290	5290	0
68	20240223	174400	190522490	5290	5290	5290	5290	0
69	20240223	174300	190522490	5290	5290	5290	5290	0
70	20240223	174200	190522490	5290	5290	5290	5290	0
71	20240223	174100	190522490	5290	5290	5290	5290	0
72	20240223	174000	190522490	5290	5290	5290	5290	0
73	20240223	173900	190522490	5290	5290	5290	5290	0
74	20240223	173800	190522490	5290	5290	5290	5290	0
75	20240223	173700	190522490	5290	5290	5290	5290	0
76	20240223	173600	190522490	5290	5290	5290	5290	0
77	20240223	173500	190522490	5290	5290	5290	5290	0
78	20240223	173400	190522490	5290	5290	5290	5290	0
79	20240223	173300	190522490	5290	5290	5290	5290	0
80	20240223	173200	190522490	5290	5290	5290	5290	0
81	20240223	173100	190522490	5290	5290	5290	5290	0
82	20240223	173000	190522490	5290	5290	5290	5290	0
83	20240223	172900	190522490	5290	5290	5290	5290	0
84	20240223	172800	190522490	5290	5290	5290	5290	0
85	20240223	172700	190522490	5290	5290	5290	5290	0
86	20240223	172600	190522490	5290	5290	5290	5290	0
87	20240223	172500	190522490	5290	5290	5290	5290	0
88	20240223	172400	190522490	5290	5290	5290	5290	0
89	20240223	172300	190522490	5290	5290	5290	5290	0
90	20240223	172200	190522490	5290	5290	5290	5290	0
91	20240223	172100	190522490	5290	5290	5290	5290	0
92	20240223	172000	190522490	5290	5290	5290	5290	3
93	20240223	171900	190522490	5290	5290	5290	5290	0
94	20240223	171800	190522490	5290	5290	5290	5290	0
95	20240223	171700	190522490	5290	5290	5290	5290	0
96	20240223	171600	190522490	5290	5290	5290	5290	0
97	20240223	171500	190522490	5290	5290	5290	5290	0
98	20240223	171400	190522490	5290	5290	5290	5290	0
99	20240223	171300	190522490	5290	5290	5290	5290	0
100	20240223	171200	190522490	5290	5290	5290	5290	0
101	20240223	171100	190522490	5290	5290	5290	5290	0
102	20240223	171000	190522490	5290	5290	5290	5290	0
103	20240223	170900	190522490	5290	5290	5290	5290	0
104	20240223	170800	190522490	5290	5290	5290	5290	0
105	20240223	170700	190522490	5290	5290	5290	5290	0
106	20240223	170600	190522490	5290	5290	5290	5290	0
107	20240223	170500	190522490	5290	5290	5290	5290	0
108	20240223	170400	190522490	5290	5290	5290	5290	0
109	20240223	170300	190522490	5290	5290	5290	5290	0
110	20240223	170200	190522490	5290	5290	5290	5290	0
111	20240223	170100	190522490	5290	5290	5290	5290	0
112	20240223	170000	190522490	5290	5290	5290	5290	0
113	20240223	165900	190522490	5290	5290	5290	5290	0
114	20240223	165800	190522490	5290	5290	5290	5290	0
115	20240223	165700	190522490	5290	5290	5290	5290	0
116	20240223	165600	190522490	5290	5290	5290	5290	0
117	20240223	165500	190522490	5290	5290	5290	5290	0
118	20240223	165400	190522490	5290	5290	5290	5290	0
119	20240223	165300	190522490	5290	5290	5290	5290	0
120	20240223	165200	190522490	5290	5290	5290	5290	0
121	20240223	165100	190522490	5290	5290	5290	5290	0
122	20240223	165000	190522490	5290	5290	5290	5290	3
123	20240223	164900	190522490	5290	5290	5290	5290	0
124	20240223	164800	190522490	5290	5290	5290	5290	0
125	20240223	164700	190522490	5290	5290	5290	5290	0
126	20240223	164600	190522490	5290	5290	5290	5290	0
127	20240223	164500	190522490	5290	5290	5290	5290	0
128	20240223	164400	190522490	5290	5290	5290	5290	0
129	20240223	164300	190522490	5290	5290	5290	5290	0
130	20240223	164200	190522490	5290	5290	5290	5290	0
131	20240223	164100	190522490	5290	5290	5290	5290	0
132	20240223	164000	190522490	5290	5290	5290	5290	0
133	20240223	163900	190522490	5290	5290	5290	5290	0
134	20240223	163800	190522490	5290	5290	5290	5290	0
135	20240223	163700	190522490	5290	5290	5290	5290	0
136	20240223	163600	190522490	5290	5290	5290	5290	0
137	20240223	163500	190522490	5290	5290	5290	5290	0
138	20240223	163400	190522490	5290	5290	5290	5290	0
139	20240223	163300	190522490	5290	5290	5290	5290	0
140	20240223	163200	190522490	5290	5290	5290	5290	0
141	20240223	163100	190522490	5290	5290	5290	5290	0
142	20240223	163000	190522490	5290	5290	5290	5290	0
143	20240223	162900	190522490	5290	5290	5290	5290	0
144	20240223	162800	190522490	5290	5290	5290	5290	0
145	20240223	162700	190522490	5290	5290	5290	5290	0
146	20240223	162600	190522490	5290	5290	5290	5290	0
147	20240223	162500	190522490	5290	5290	5290	5290	0
148	20240223	162400	190522490	5290	5290	5290	5290	0
149	20240223	162300	190522490	5290	5290	5290	5290	0
150	20240223	162200	190522490	5290	5290	5290	5290	0
151	20240223	162100	190522490	5290	5290	5290	5290	0
152	20240223	162000	190522490	5290	5290	5290	5290	3
153	20240223	161900	190522490	5290	5290	5290	5290	0
154	20240223	161800	190522490	5290	5290	5290	5290	0
155	20240223	161700	190522490	5290	5290	5290	5290	0
156	20240223	161600	190522490	5290	5290	5290	5290	0
157	20240223	161500	190522490	5290	5290	5290	5290	0
158	20240223	161400	190522490	5290	5290	5290	5290	0
159	20240223	161300	190522490	5290	5290	5290	5290	0
160	20240223	161200	190522490	5290	5290	5290	5290	0
161	20240223	161100	190522490	5290	5290	5290	5290	0
162	20240223	161000	190522490	5290	5290	5290	5290	0
163	20240223	160900	190522490	5290	5290	5290	5290	0
164	20240223	160800	190522490	5290	5290	5290	5290	0
165	20240223	160700	190522490	5290	5290	5290	5290	0
166	20240223	160600	190522490	5290	5290	5290	5290	0
167	20240223	160500	190522490	5290	5290	5290	5290	0
168	20240223	160400	190522490	5290	5290	5290	5290	0
169	20240223	160300	190522490	5290	5290	5290	5290	0
170	20240223	160200	190522490	5290	5290	5290	5290	0
171	20240223	160100	190522490	5290	5290	5290	5290	0
172	20240223	160000	190522490	5290	5290	5290	5290	0
173	20240223	155900	190522490	5290	5290	5290	5290	0
174	20240223	155800	190522490	5290	5290	5290	5290	0
175	20240223	155700	190522490	5290	5290	5290	5290	0
176	20240223	155600	190522490	5290	5290	5290	5290	0
177	20240223	155500	190522490	5290	5290	5290	5290	0
178	20240223	155400	190522490	5290	5290	5290	5290	0
179	20240223	155300	190522490	5290	5290	5290	5290	0
180	20240223	155200	190522490	5290	5290	5290	5290	0
181	20240223	155100	190522490	5290	5290	5290	5290	0
182	20240223	155000	190522490	5290	5290	5290	5290	3
183	20240223	154900	190522490	5290	5290	5290	5290	0
184	20240223	154800	190522490	5290	5290	5290	5290	0
185	20240223	154700	190522490	5290	5290	5290	5290	0
186	20240223	154600	190522490	5290	5290	5290	5290	0
187	20240223	154500	190522490	5290	5290	5290	5290	0
188	20240223	154400	190522490	5290	5290	5290	5290	0
189	20240223	154300	190522490	5290	5290	5290	5290	0
190	20240223	154200	190522490	5290	5290	5290	5290	0
191	20240223	154100	190522490	5290	5290	5290	5290	0
192	20240223	154000	190522490	5290	5290	5290	5290	0
193	20240223	153900	190522490	5290	5290	5290	5290	0
194	20240223	153800	190522490	5290	5290	5290	5290	0
195	20240223	153700	190522490	5290	5290	5290	5290	0
196	20240223	153600	190522490	5290	5290	5290	5290	0
197	20240223	153500	190522490	5290	5290	5290	5290	0
198	20240223	153400	190522490	5290	5290	5290	5290	0
199	20240223	153300	190522490	5290	5290	5290	5290	0
200	20240223	153200	190522490	5290	5290	5290	5290	0
201	20240223	153100	190522490	5290	5290	5290	5290	0
202	20240223	153000	190522490	5290	5290	5290	5290	3
203	20240223	152900	190506620	5290	5290	5290	5290	0
204	20240223	152800	190506620	5290	5290	5290	5290	0
205	20240223	152700	190506620	5290	5290	5290	5290	0
206	20240223	152600	190506620	5290	5290	5290	5290	0
207	20240223	152500	190506620	5290	5290	5290	5290	0
208	20240223	152400	190506620	5290	5290	5290	5290	0
209	20240223	152300	190506620	5290	5290	5290	5290	0
210	20240223	152200	190506620	5290	5290	5290	5290	0
211	20240223	152100	190506620	5290	5290	5290	5290	0
212	20240223	152000	190506620	5290	5290	5290	5290	0
213	20240223	151900	190506620	5290	5290	5290	5290	2
214	20240223	151800	190496040	5260	5260	5260	5260	50
215	20240223	151700	190233040	5290	5290	5290	5290	8
216	20240223	151600	190190720	5290	5280	5290	5280	202
217	20240223	151500	189124140	5280	5280	5280	5280	4
218	20240223	151400	189103020	5280	5280	5280	5280	0
219	20240223	151300	189103020	5280	5280	5280	5280	0
220	20240223	151200	189103020	5280	5280	5280	5280	0
221	20240223	151100	189103020	5280	5280	5280	5280	43
222	20240223	151000	188875980	5260	5260	5260	5260	0
223	20240223	150900	188875980	5260	5260	5260	5260	0
224	20240223	150800	188875980	5260	5260	5260	5260	73
225	20240223	150700	188492000	5260	5260	5260	5260	243
226	20240223	150600	187213820	5270	5270	5270	5270	0
227	20240223	150500	187213820	5270	5270	5270	5270	2
228	20240223	150400	187203280	5270	5270	5270	5270	0
229	20240223	150300	187203280	5270	5270	5270	5270	5
230	20240223	150200	187176930	5270	5270	5270	5270	0
231	20240223	150100	187176930	5270	5270	5270	5270	0
232	20240223	150000	187176930	5270	5270	5270	5270	0
233	20240223	145900	187176930	5270	5270	5270	5270	0
234	20240223	145800	187176930	5270	5270	5270	5270	0
235	20240223	145700	187176930	5270	5270	5270	5270	0
236	20240223	145600	187176930	5270	5270	5270	5270	0
237	20240223	145500	187176930	5270	5270	5270	5270	0
238	20240223	145400	187176930	5270	5270	5270	5270	0
239	20240223	145300	187176930	5270	5270	5270	5270	0
240	20240223	145200	187176930	5270	5270	5270	5260	635
241	20240223	145100	183832490	5270	5270	5270	5270	0
242	20240223	145000	183832490	5270	5270	5270	5270	0
243	20240223	144900	183832490	5270	5270	5270	5270	0
244	20240223	144800	183832490	5270	5270	5270	5270	0
245	20240223	144700	183832490	5270	5270	5270	5270	0
246	20240223	144600	183832490	5270	5270	5270	5270	0
247	20240223	144500	183832490	5270	5270	5270	5270	0
248	20240223	144400	183832490	5270	5250	5270	5250	361
249	20240223	144300	181935260	5260	5260	5260	5260	0
250	20240223	144200	181935260	5260	5260	5260	5260	0
251	20240223	144100	181935260	5260	5260	5260	5260	217
252	20240223	144000	180793840	5260	5260	5260	5260	231
253	20240223	143900	179578780	5260	5260	5260	5260	0
254	20240223	143800	179578780	5260	5260	5260	5260	0
255	20240223	143700	179578780	5260	5260	5260	5260	0
256	20240223	143600	179578780	5260	5260	5260	5260	0
257	20240223	143500	179578780	5260	5260	5260	5260	0
258	20240223	143400	179578780	5260	5260	5260	5260	0
259	20240223	143300	179578780	5260	5260	5260	5260	0
260	20240223	143200	179578780	5260	5260	5260	5260	0
261	20240223	143100	179578780	5260	5260	5260	5260	0
262	20240223	143000	179578780	5260	5260	5260	5260	0
263	20240223	142900	179578780	5260	5260	5260	5260	0
264	20240223	142800	179578780	5260	5260	5260	5260	0
265	20240223	142700	179578780	5260	5260	5260	5260	0
266	20240223	142600	179578780	5260	5260	5260	5260	200
267	20240223	142500	178526780	5280	5280	5280	5280	0
268	20240223	142400	178526780	5280	5280	5280	5280	0
269	20240223	142300	178526780	5280	5280	5280	5280	0
270	20240223	142200	178526780	5280	5280	5280	5280	0
271	20240223	142100	178526780	5280	5280	5280	5280	0
272	20240223	142000	178526780	5280	5280	5280	5280	0
273	20240223	141900	178526780	5280	5280	5280	5280	0
274	20240223	141800	178526780	5280	5280	5280	5280	0
275	20240223	141700	178526780	5280	5280	5280	5280	0
276	20240223	141600	178526780	5280	5280	5280	5280	0
277	20240223	141500	178526780	5280	5280	5280	5280	0
278	20240223	141400	178526780	5280	5280	5280	5280	0
279	20240223	141300	178526780	5280	5280	5280	5280	0
280	20240223	141200	178526780	5280	5280	5280	5280	0
281	20240223	141100	178526780	5280	5280	5280	5280	0
282	20240223	141000	178526780	5280	5280	5280	5280	0
283	20240223	140900	178526780	5280	5280	5280	5280	0
284	20240223	140800	178526780	5280	5280	5280	5280	0
285	20240223	140700	178526780	5280	5280	5280	5280	0
286	20240223	140600	178526780	5280	5280	5280	5280	0
287	20240223	140500	178526780	5280	5280	5280	5280	0
288	20240223	140400	178526780	5280	5280	5280	5280	0
289	20240223	140300	178526780	5280	5280	5280	5280	0
290	20240223	140200	178526780	5280	5280	5280	5280	0
291	20240223	140100	178526780	5280	5280	5280	5280	0
292	20240223	140000	178526780	5280	5280	5280	5280	0
293	20240223	135900	178526780	5280	5280	5280	5280	0
294	20240223	135800	178526780	5280	5280	5280	5280	0
295	20240223	135700	178526780	5280	5280	5280	5280	0
296	20240223	135600	178526780	5280	5280	5280	5280	3
297	20240223	135500	178510940	5270	5280	5280	5270	6
298	20240223	135400	178479280	5280	5280	5280	5280	0
299	20240223	135300	178479280	5280	5280	5280	5280	24
300	20240223	135200	178352560	5280	5280	5280	5280	7
301	20240223	135100	178315600	5280	5280	5280	5280	11
302	20240223	135000	178257520	5280	5280	5280	5280	187
303	20240223	134900	177270160	5280	5280	5280	5280	10
304	20240223	134800	177217360	5290	5290	5290	5290	0
305	20240223	134700	177217360	5290	5290	5290	5290	0
306	20240223	134600	177217360	5290	5290	5290	5290	0
307	20240223	134500	177217360	5290	5290	5290	5290	7
308	20240223	134400	177180330	5290	5290	5290	5290	0
309	20240223	134300	177180330	5290	5290	5290	5290	0
310	20240223	134200	177180330	5290	5290	5290	5290	0
311	20240223	134100	177180330	5290	5290	5290	5290	0
312	20240223	134000	177180330	5290	5290	5290	5290	0
313	20240223	133900	177180330	5290	5290	5290	5290	0
314	20240223	133800	177180330	5290	5290	5290	5290	0
315	20240223	133700	177180330	5290	5290	5290	5290	0
316	20240223	133600	177180330	5290	5290	5290	5290	0
317	20240223	133500	177180330	5290	5290	5290	5290	0
318	20240223	133400	177180330	5290	5290	5290	5290	0
319	20240223	133300	177180330	5290	5280	5290	5260	2431
320	20240223	133200	164384790	5290	5290	5290	5290	0
321	20240223	133100	164384790	5290	5290	5290	5290	0
322	20240223	133000	164384790	5290	5290	5290	5290	0
323	20240223	132900	164384790	5290	5290	5290	5290	177
324	20240223	132800	163448460	5290	5290	5290	5290	0
325	20240223	132700	163448460	5290	5290	5290	5290	1
326	20240223	132600	163443170	5280	5280	5280	5280	0
327	20240223	132500	163443170	5280	5280	5280	5280	30
328	20240223	132400	163284770	5280	5280	5280	5280	0
329	20240223	132300	163284770	5280	5280	5280	5280	200
330	20240223	132200	162228770	5280	5280	5280	5280	0
331	20240223	132100	162228770	5280	5280	5280	5280	71
332	20240223	132000	161853890	5280	5280	5280	5280	0
333	20240223	131900	161853890	5280	5280	5280	5280	0
334	20240223	131800	161853890	5280	5280	5280	5280	390
335	20240223	131700	159794690	5280	5280	5280	5280	599
336	20240223	131600	156631970	5280	5280	5280	5280	0
337	20240223	131500	156631970	5280	5280	5280	5280	0
338	20240223	131400	156631970	5280	5280	5280	5280	0
339	20240223	131300	156631970	5280	5280	5280	5280	0
340	20240223	131200	156631970	5280	5280	5280	5280	178
341	20240223	131100	155692130	5280	5280	5280	5280	0
342	20240223	131000	155692130	5280	5280	5280	5280	0
343	20240223	130900	155692130	5280	5280	5280	5280	0
344	20240223	130800	155692130	5280	5280	5280	5280	0
345	20240223	130700	155692130	5280	5280	5280	5280	1
346	20240223	130600	155686850	5270	5270	5270	5270	0
347	20240223	130500	155686850	5270	5270	5270	5270	74
348	20240223	130400	155296870	5260	5260	5260	5260	0
349	20240223	130300	155296870	5260	5260	5260	5260	0
350	20240223	130200	155296870	5260	5260	5260	5260	0
351	20240223	130100	155296870	5260	5260	5260	5260	0
352	20240223	130000	155296870	5260	5260	5260	5260	0
353	20240223	125900	155296870	5260	5260	5260	5260	0
354	20240223	125800	155296870	5260	5270	5270	5260	2017
355	20240223	125700	144686700	5270	5270	5270	5270	0
356	20240223	125600	144686700	5270	5270	5270	5270	0
357	20240223	125500	144686700	5270	5270	5270	5270	0
358	20240223	125400	144686700	5270	5270	5270	5270	0
359	20240223	125300	144686700	5270	5270	5270	5270	0
360	20240223	125200	144686700	5270	5270	5270	5270	0
361	20240223	125100	144686700	5270	5270	5270	5270	3
362	20240223	125000	144670890	5270	5270	5270	5270	0
363	20240223	124900	144670890	5270	5270	5270	5270	0
364	20240223	124800	144670890	5270	5270	5270	5270	0
365	20240223	124700	144670890	5270	5270	5270	5270	0
366	20240223	124600	144670890	5270	5270	5270	5270	0
367	20240223	124500	144670890	5270	5270	5270	5270	0
368	20240223	124400	144670890	5270	5270	5270	5270	0
369	20240223	124300	144670890	5270	5290	5290	5270	1000
370	20240223	124200	139400860	5270	5270	5270	5270	0
371	20240223	124100	139400860	5270	5270	5270	5270	0
372	20240223	124000	139400860	5270	5280	5280	5270	2000
373	20240223	123900	128854990	5290	5290	5290	5290	555
374	20240223	123800	125919040	5290	5290	5290	5290	0
375	20240223	123700	125919040	5290	5290	5290	5290	0
376	20240223	123600	125919040	5290	5290	5290	5290	100
377	20240223	123500	125390040	5290	5290	5290	5290	0
378	20240223	123400	125390040	5290	5290	5290	5290	0
379	20240223	123300	125390040	5290	5290	5290	5290	0
380	20240223	123200	125390040	5290	5290	5290	5290	0
381	20240223	123100	125390040	5290	5290	5290	5290	0
382	20240223	123000	125390040	5290	5290	5290	5290	0
383	20240223	122900	125390040	5290	5290	5290	5290	0
384	20240223	122800	125390040	5290	5290	5290	5290	0
385	20240223	122700	125390040	5290	5300	5300	5290	4000
386	20240223	122600	104230010	5310	5310	5310	5310	0
387	20240223	122500	104230010	5310	5310	5310	5310	50
388	20240223	122400	103964510	5290	5290	5290	5290	0
389	20240223	122300	103964510	5290	5290	5290	5290	0
390	20240223	122200	103964510	5290	5290	5290	5290	2
391	20240223	122100	103953930	5290	5300	5300	5290	98
392	20240223	122000	103435490	5290	5290	5290	5290	0
393	20240223	121900	103435490	5290	5290	5290	5290	0
394	20240223	121800	103435490	5290	5290	5290	5290	0
395	20240223	121700	103435490	5290	5290	5290	5290	0
396	20240223	121600	103435490	5290	5300	5300	5290	1000
397	20240223	121500	98145380	5310	5310	5310	5310	0
398	20240223	121400	98145380	5310	5310	5310	5310	0
399	20240223	121300	98145380	5310	5310	5310	5310	0
400	20240223	121200	98145380	5310	5310	5310	5310	0
401	20240223	121100	98145380	5310	5310	5310	5310	0
402	20240223	121000	98145380	5310	5310	5310	5310	230
403	20240223	120900	96924080	5310	5310	5310	5310	0
404	20240223	120800	96924080	5310	5310	5310	5310	0
405	20240223	120700	96924080	5310	5310	5310	5310	0
406	20240223	120600	96924080	5310	5310	5310	5310	0
407	20240223	120500	96924080	5310	5310	5310	5310	120
408	20240223	120400	96286880	5300	5300	5300	5300	80
409	20240223	120300	95862880	5290	5290	5290	5290	0
410	20240223	120200	95862880	5290	5290	5290	5290	0
411	20240223	120100	95862880	5290	5290	5290	5290	0
412	20240223	120000	95862880	5290	5290	5290	5290	0
413	20240223	115900	95862880	5290	5290	5290	5290	0
414	20240223	115800	95862880	5290	5290	5290	5290	0
415	20240223	115700	95862880	5290	5290	5290	5290	0
416	20240223	115600	95862880	5290	5290	5290	5290	0
417	20240223	115500	95862880	5290	5290	5290	5290	0
418	20240223	115400	95862880	5290	5290	5290	5290	0
419	20240223	115300	95862880	5290	5290	5290	5290	0
420	20240223	115200	95862880	5290	5290	5290	5290	0
421	20240223	115100	95862880	5290	5290	5290	5290	0
422	20240223	115000	95862880	5290	5290	5290	5290	0
423	20240223	114900	95862880	5290	5290	5290	5290	0
424	20240223	114800	95862880	5290	5290	5290	5290	8
425	20240223	114700	95820560	5290	5290	5290	5290	0
426	20240223	114600	95820560	5290	5290	5290	5290	0
427	20240223	114500	95820560	5290	5290	5290	5290	0
428	20240223	114400	95820560	5290	5290	5290	5290	0
429	20240223	114300	95820560	5290	5290	5290	5290	0
430	20240223	114200	95820560	5290	5290	5290	5290	0
431	20240223	114100	95820560	5290	5290	5290	5290	246
432	20240223	114000	94519220	5300	5300	5300	5300	0
433	20240223	113900	94519220	5300	5300	5300	5300	0
434	20240223	113800	94519220	5300	5300	5300	5300	0
435	20240223	113700	94519220	5300	5300	5300	5300	0
436	20240223	113600	94519220	5300	5300	5300	5300	0
437	20240223	113500	94519220	5300	5300	5300	5300	0
438	20240223	113400	94519220	5300	5300	5300	5300	0
439	20240223	113300	94519220	5300	5300	5300	5300	0
440	20240223	113200	94519220	5300	5300	5300	5300	0
441	20240223	113100	94519220	5300	5300	5300	5300	0
442	20240223	113000	94519220	5300	5300	5300	5300	0
443	20240223	112900	94519220	5300	5300	5300	5300	0
444	20240223	112800	94519220	5300	5300	5300	5300	20
445	20240223	112700	94413220	5290	5290	5290	5290	0
446	20240223	112600	94413220	5290	5290	5290	5290	100
447	20240223	112500	93884220	5290	5290	5290	5290	0
448	20240223	112400	93884220	5290	5290	5290	5290	0
449	20240223	112300	93884220	5290	5290	5290	5290	0
450	20240223	112200	93884220	5290	5290	5290	5290	0
451	20240223	112100	93884220	5290	5290	5290	5290	0
452	20240223	112000	93884220	5290	5300	5300	5290	200
453	20240223	111900	92826170	5290	5290	5290	5290	0
454	20240223	111800	92826170	5290	5290	5290	5290	0
455	20240223	111700	92826170	5290	5290	5290	5290	0
456	20240223	111600	92826170	5290	5290	5290	5290	0
457	20240223	111500	92826170	5290	5290	5290	5290	0
458	20240223	111400	92826170	5290	5290	5290	5290	0
459	20240223	111300	92826170	5290	5290	5290	5290	0
460	20240223	111200	92826170	5290	5290	5290	5290	0
461	20240223	111100	92826170	5290	5290	5290	5290	0
462	20240223	111000	92826170	5290	5290	5290	5290	0
463	20240223	110900	92826170	5290	5290	5290	5290	0
464	20240223	110800	92826170	5290	5290	5290	5290	0
465	20240223	110700	92826170	5290	5290	5290	5290	0
466	20240223	110600	92826170	5290	5290	5290	5290	0
467	20240223	110500	92826170	5290	5290	5290	5290	0
468	20240223	110400	92826170	5290	5290	5290	5290	0
469	20240223	110300	92826170	5290	5290	5290	5290	0
470	20240223	110200	92826170	5290	5290	5290	5290	0
471	20240223	110100	92826170	5290	5290	5290	5290	0
472	20240223	110000	92826170	5290	5290	5290	5290	35
473	20240223	105900	92641020	5300	5300	5300	5300	0
474	20240223	105800	92641020	5300	5300	5300	5300	51
475	20240223	105700	92370720	5300	5300	5300	5300	7
476	20240223	105600	92333620	5310	5310	5310	5310	0
477	20240223	105500	92333620	5310	5310	5310	5310	0
478	20240223	105400	92333620	5310	5310	5310	5310	0
479	20240223	105300	92333620	5310	5310	5310	5310	5
480	20240223	105200	92307070	5310	5310	5310	5310	0
481	20240223	105100	92307070	5310	5310	5310	5310	0
482	20240223	105000	92307070	5310	5310	5310	5310	0
483	20240223	104900	92307070	5310	5310	5310	5310	0
484	20240223	104800	92307070	5310	5310	5310	5310	6
485	20240223	104700	92275210	5340	5340	5340	5340	0
486	20240223	104600	92275210	5340	5340	5340	5340	0
487	20240223	104500	92275210	5340	5340	5340	5340	0
488	20240223	104400	92275210	5340	5340	5340	5340	0
489	20240223	104300	92275210	5340	5340	5340	5340	0
490	20240223	104200	92275210	5340	5340	5340	5340	0
491	20240223	104100	92275210	5340	5320	5340	5320	7500
492	20240223	104000	52346150	5290	5290	5290	5290	0
493	20240223	103900	52346150	5290	5290	5290	5290	0
494	20240223	103800	52346150	5290	5300	5300	5290	1277
495	20240223	103700	45580350	5300	5300	5300	5300	0
496	20240223	103600	45580350	5300	5300	5300	5300	0
497	20240223	103500	45580350	5300	5300	5300	5300	1
498	20240223	103400	45575050	5300	5300	5300	5300	0
499	20240223	103300	45575050	5300	5300	5300	5300	0
500	20240223	103200	45575050	5300	5300	5300	5300	0
501	20240223	103100	45575050	5300	5300	5300	5300	0
502	20240223	103000	45575050	5300	5300	5300	5300	0
503	20240223	102900	45575050	5300	5300	5300	5300	0
504	20240223	102800	45575050	5300	5300	5300	5300	0
505	20240223	102700	45575050	5300	5300	5300	5300	0
506	20240223	102600	45575050	5300	5300	5300	5300	0
507	20240223	102500	45575050	5300	5300	5300	5300	0
508	20240223	102400	45575050	5300	5300	5300	5300	0
509	20240223	102300	45575050	5300	5300	5300	5300	0
510	20240223	102200	45575050	5300	5300	5300	5300	0
511	20240223	102100	45575050	5300	5300	5300	5300	0
512	20240223	102000	45575050	5300	5300	5300	5300	0
513	20240223	101900	45575050	5300	5300	5300	5300	88
514	20240223	101800	45108650	5300	5300	5300	5300	14
515	20240223	101700	45034450	5300	5310	5310	5300	319
516	20240223	101600	43342910	5320	5320	5320	5320	0
517	20240223	101500	43342910	5320	5310	5320	5310	24
518	20240223	101400	43215460	5320	5320	5320	5320	0
519	20240223	101300	43215460	5320	5320	5320	5320	0
520	20240223	101200	43215460	5320	5320	5320	5320	0
521	20240223	101100	43215460	5320	5320	5320	5320	0
522	20240223	101000	43215460	5320	5320	5320	5320	0
523	20240223	100900	43215460	5320	5320	5320	5320	0
524	20240223	100800	43215460	5320	5320	5320	5320	2
525	20240223	100700	43204820	5310	5310	5310	5310	12
526	20240223	100600	43141100	5320	5320	5320	5320	2
527	20240223	100500	43130460	5310	5320	5320	5310	3
528	20240223	100400	43114520	5320	5320	5320	5320	0
529	20240223	100300	43114520	5320	5320	5320	5320	0
530	20240223	100200	43114520	5320	5320	5320	5320	2
531	20240223	100100	43103880	5310	5320	5320	5310	4
532	20240223	100000	43082610	5310	5300	5310	5300	460
533	20240223	095900	40640900	5300	5300	5300	5300	10
534	20240223	095800	40587900	5290	5290	5290	5290	907
535	20240223	095700	35789870	5280	5280	5280	5280	2
536	20240223	095600	35779310	5290	5290	5290	5290	0
537	20240223	095500	35779310	5290	5290	5290	5290	0
538	20240223	095400	35779310	5290	5290	5290	5290	0
539	20240223	095300	35779310	5290	5290	5290	5290	0
540	20240223	095200	35779310	5290	5290	5290	5290	3
541	20240223	095100	35763440	5290	5290	5290	5290	90
542	20240223	095000	35287340	5290	5290	5290	5290	1
543	20240223	094900	35282050	5290	5290	5290	5290	0
544	20240223	094800	35282050	5290	5290	5290	5290	0
545	20240223	094700	35282050	5290	5290	5290	5290	717
546	20240223	094600	31489120	5270	5270	5270	5270	0
547	20240223	094500	31489120	5270	5270	5270	5270	17
548	20240223	094400	31399530	5270	5270	5270	5270	0
549	20240223	094300	31399530	5270	5270	5270	5270	1
550	20240223	094200	31394260	5270	5270	5270	5270	642
551	20240223	094100	28010920	5270	5270	5270	5270	48
552	20240223	094000	27757960	5270	5270	5270	5270	803
553	20240223	093900	23526150	5270	5270	5270	5270	4
554	20240223	093800	23505070	5270	5270	5270	5270	1
555	20240223	093700	23499800	5270	5270	5270	5270	0
556	20240223	093600	23499800	5270	5270	5270	5270	0
557	20240223	093500	23499800	5270	5270	5270	5270	0
558	20240223	093400	23499800	5270	5270	5270	5270	50
559	20240223	093300	23236300	5260	5260	5260	5260	188
560	20240223	093200	22247420	5270	5250	5270	5250	4
561	20240223	093100	22226360	5270	5270	5270	5270	0
562	20240223	093000	22226360	5270	5270	5270	5270	1
563	20240223	092900	22221090	5270	5270	5270	5270	0
564	20240223	092800	22221090	5270	5270	5270	5270	0
565	20240223	092700	22221090	5270	5260	5270	5260	264
566	20240223	092600	20832440	5260	5260	5260	5260	0
567	20240223	092500	20832440	5260	5260	5260	5260	0
568	20240223	092400	20832440	5260	5270	5270	5260	1000
569	20240223	092300	15570810	5260	5260	5260	5260	0
570	20240223	092200	15570810	5260	5260	5260	5260	0
571	20240223	092100	15570810	5260	5260	5260	5260	0
572	20240223	092000	15570810	5260	5260	5260	5260	0
573	20240223	091900	15570810	5260	5260	5260	5260	0
574	20240223	091800	15570810	5260	5260	5260	5260	0
575	20240223	091700	15570810	5260	5260	5260	5260	0
576	20240223	091600	15570810	5260	5260	5260	5260	0
577	20240223	091500	15570810	5260	5260	5260	5260	390
578	20240223	091400	13519410	5270	5280	5280	5270	261
579	20240223	091300	12143920	5270	5270	5270	5270	101
580	20240223	091200	11611650	5270	5280	5280	5270	500
581	20240223	091100	8975120	5280	5280	5280	5280	36
582	20240223	091000	8785040	5280	5280	5280	5280	354
583	20240223	090900	6915920	5320	5320	5320	5320	1
584	20240223	090800	6910600	5300	5300	5300	5300	0
585	20240223	090700	6910600	5300	5300	5300	5300	296
586	20240223	090600	5341800	5300	5300	5300	5300	0
587	20240223	090500	5341800	5300	5300	5300	5300	0
588	20240223	090400	5341800	5300	5300	5300	5300	0
589	20240223	090300	5341800	5300	5330	5330	5300	700
590	20240223	090200	1631730	5340	5340	5340	5340	0
591	20240223	090100	1631730	5340	5340	5340	5340	1
592	20240223	090000	1626390	5340	5350	5350	5340	304