KissMeData/067920/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	195000	63230500	5080	5080	5080	5080	781
3	20250224	194900	63230500	5080	5080	5080	5080	0
4	20250224	194800	63230500	5080	5080	5080	5080	0
5	20250224	194700	63230500	5080	5080	5080	5080	0
6	20250224	194600	63230500	5080	5080	5080	5080	0
7	20250224	194500	63230500	5080	5080	5080	5080	0
8	20250224	194400	63230500	5080	5080	5080	5080	0
9	20250224	194300	63230500	5080	5080	5080	5080	0
10	20250224	194200	63230500	5080	5080	5080	5080	0
11	20250224	194100	63230500	5080	5080	5080	5080	0
12	20250224	194000	63230500	5080	5080	5080	5080	0
13	20250224	193900	63230500	5080	5080	5080	5080	0
14	20250224	193800	63230500	5080	5080	5080	5080	0
15	20250224	193700	63230500	5080	5080	5080	5080	0
16	20250224	193600	63230500	5080	5080	5080	5080	0
17	20250224	193500	63230500	5080	5080	5080	5080	0
18	20250224	193400	63230500	5080	5080	5080	5080	0
19	20250224	193300	63230500	5080	5080	5080	5080	0
20	20250224	193200	63230500	5080	5080	5080	5080	0
21	20250224	193100	63230500	5080	5080	5080	5080	0
22	20250224	193000	63230500	5080	5080	5080	5080	0
23	20250224	192900	63230500	5080	5080	5080	5080	0
24	20250224	192800	63230500	5080	5080	5080	5080	0
25	20250224	192700	63230500	5080	5080	5080	5080	0
26	20250224	192600	63230500	5080	5080	5080	5080	0
27	20250224	192500	63230500	5080	5080	5080	5080	0
28	20250224	192400	63230500	5080	5080	5080	5080	0
29	20250224	192300	63230500	5080	5080	5080	5080	0
30	20250224	192200	63230500	5080	5080	5080	5080	0
31	20250224	192100	63230500	5080	5080	5080	5080	0
32	20250224	192000	63230500	5080	5080	5080	5080	781
33	20250224	191900	63230500	5080	5080	5080	5080	0
34	20250224	191800	63230500	5080	5080	5080	5080	0
35	20250224	191700	63230500	5080	5080	5080	5080	0
36	20250224	191600	63230500	5080	5080	5080	5080	0
37	20250224	191500	63230500	5080	5080	5080	5080	0
38	20250224	191400	63230500	5080	5080	5080	5080	0
39	20250224	191300	63230500	5080	5080	5080	5080	0
40	20250224	191200	63230500	5080	5080	5080	5080	0
41	20250224	191100	63230500	5080	5080	5080	5080	0
42	20250224	191000	63230500	5080	5080	5080	5080	0
43	20250224	190900	63230500	5080	5080	5080	5080	0
44	20250224	190800	63230500	5080	5080	5080	5080	0
45	20250224	190700	63230500	5080	5080	5080	5080	0
46	20250224	190600	63230500	5080	5080	5080	5080	0
47	20250224	190500	63230500	5080	5080	5080	5080	0
48	20250224	190400	63230500	5080	5080	5080	5080	0
49	20250224	190300	63230500	5080	5080	5080	5080	0
50	20250224	190200	63230500	5080	5080	5080	5080	0
51	20250224	190100	63230500	5080	5080	5080	5080	0
52	20250224	190000	63230500	5080	5080	5080	5080	0
53	20250224	185900	63230500	5080	5080	5080	5080	0
54	20250224	185800	63230500	5080	5080	5080	5080	0
55	20250224	185700	63230500	5080	5080	5080	5080	0
56	20250224	185600	63230500	5080	5080	5080	5080	0
57	20250224	185500	63230500	5080	5080	5080	5080	0
58	20250224	185400	63230500	5080	5080	5080	5080	0
59	20250224	185300	63230500	5080	5080	5080	5080	0
60	20250224	185200	63230500	5080	5080	5080	5080	0
61	20250224	185100	63230500	5080	5080	5080	5080	0
62	20250224	185000	63230500	5080	5080	5080	5080	781
63	20250224	184900	63230500	5080	5080	5080	5080	0
64	20250224	184800	63230500	5080	5080	5080	5080	0
65	20250224	184700	63230500	5080	5080	5080	5080	0
66	20250224	184600	63230500	5080	5080	5080	5080	0
67	20250224	184500	63230500	5080	5080	5080	5080	0
68	20250224	184400	63230500	5080	5080	5080	5080	0
69	20250224	184300	63230500	5080	5080	5080	5080	0
70	20250224	184200	63230500	5080	5080	5080	5080	0
71	20250224	184100	63230500	5080	5080	5080	5080	0
72	20250224	184000	63230500	5080	5080	5080	5080	0
73	20250224	183900	63230500	5080	5080	5080	5080	0
74	20250224	183800	63230500	5080	5080	5080	5080	0
75	20250224	183700	63230500	5080	5080	5080	5080	0
76	20250224	183600	63230500	5080	5080	5080	5080	0
77	20250224	183500	63230500	5080	5080	5080	5080	0
78	20250224	183400	63230500	5080	5080	5080	5080	0
79	20250224	183300	63230500	5080	5080	5080	5080	0
80	20250224	183200	63230500	5080	5080	5080	5080	0
81	20250224	183100	63230500	5080	5080	5080	5080	0
82	20250224	183000	63230500	5080	5080	5080	5080	0
83	20250224	182900	63230500	5080	5080	5080	5080	0
84	20250224	182800	63230500	5080	5080	5080	5080	0
85	20250224	182700	63230500	5080	5080	5080	5080	0
86	20250224	182600	63230500	5080	5080	5080	5080	0
87	20250224	182500	63230500	5080	5080	5080	5080	0
88	20250224	182400	63230500	5080	5080	5080	5080	0
89	20250224	182300	63230500	5080	5080	5080	5080	0
90	20250224	182200	63230500	5080	5080	5080	5080	0
91	20250224	182100	63230500	5080	5080	5080	5080	0
92	20250224	182000	63230500	5080	5080	5080	5080	781
93	20250224	181900	63230500	5080	5080	5080	5080	0
94	20250224	181800	63230500	5080	5080	5080	5080	0
95	20250224	181700	63230500	5080	5080	5080	5080	0
96	20250224	181600	63230500	5080	5080	5080	5080	0
97	20250224	181500	63230500	5080	5080	5080	5080	0
98	20250224	181400	63230500	5080	5080	5080	5080	0
99	20250224	181300	63230500	5080	5080	5080	5080	0
100	20250224	181200	63230500	5080	5080	5080	5080	0
101	20250224	181100	63230500	5080	5080	5080	5080	0
102	20250224	181000	63230500	5080	5080	5080	5080	0
103	20250224	180900	63230500	5080	5080	5080	5080	0
104	20250224	180800	63230500	5080	5080	5080	5080	0
105	20250224	180700	63230500	5080	5080	5080	5080	0
106	20250224	180600	63230500	5080	5080	5080	5080	0
107	20250224	180500	63230500	5080	5080	5080	5080	0
108	20250224	180400	63230500	5080	5080	5080	5080	0
109	20250224	180300	63230500	5080	5080	5080	5080	0
110	20250224	180200	63230500	5080	5080	5080	5080	0
111	20250224	180100	63230500	5080	5080	5080	5080	0
112	20250224	180000	63230500	5080	5080	5080	5080	0
113	20250224	175900	63230500	5080	5080	5080	5080	0
114	20250224	175800	63230500	5080	5080	5080	5080	0
115	20250224	175700	63230500	5080	5080	5080	5080	0
116	20250224	175600	63230500	5080	5080	5080	5080	0
117	20250224	175500	63230500	5080	5080	5080	5080	0
118	20250224	175400	63230500	5080	5080	5080	5080	0
119	20250224	175300	63230500	5080	5080	5080	5080	0
120	20250224	175200	63230500	5080	5080	5080	5080	0
121	20250224	175100	63230500	5080	5080	5080	5080	0
122	20250224	175000	63230500	5080	5080	5080	5080	781
123	20250224	174900	63230500	5080	5080	5080	5080	0
124	20250224	174800	63230500	5080	5080	5080	5080	0
125	20250224	174700	63230500	5080	5080	5080	5080	0
126	20250224	174600	63230500	5080	5080	5080	5080	0
127	20250224	174500	63230500	5080	5080	5080	5080	0
128	20250224	174400	63230500	5080	5080	5080	5080	0
129	20250224	174300	63230500	5080	5080	5080	5080	0
130	20250224	174200	63230500	5080	5080	5080	5080	0
131	20250224	174100	63230500	5080	5080	5080	5080	0
132	20250224	174000	63230500	5080	5080	5080	5080	0
133	20250224	173900	63230500	5080	5080	5080	5080	0
134	20250224	173800	63230500	5080	5080	5080	5080	0
135	20250224	173700	63230500	5080	5080	5080	5080	0
136	20250224	173600	63230500	5080	5080	5080	5080	0
137	20250224	173500	63230500	5080	5080	5080	5080	0
138	20250224	173400	63230500	5080	5080	5080	5080	0
139	20250224	173300	63230500	5080	5080	5080	5080	0
140	20250224	173200	63230500	5080	5080	5080	5080	0
141	20250224	173100	63230500	5080	5080	5080	5080	0
142	20250224	173000	63230500	5080	5080	5080	5080	0
143	20250224	172900	63230500	5080	5080	5080	5080	0
144	20250224	172800	63230500	5080	5080	5080	5080	0
145	20250224	172700	63230500	5080	5080	5080	5080	0
146	20250224	172600	63230500	5080	5080	5080	5080	0
147	20250224	172500	63230500	5080	5080	5080	5080	0
148	20250224	172400	63230500	5080	5080	5080	5080	0
149	20250224	172300	63230500	5080	5080	5080	5080	0
150	20250224	172200	63230500	5080	5080	5080	5080	0
151	20250224	172100	63230500	5080	5080	5080	5080	0
152	20250224	172000	63230500	5080	5080	5080	5080	781
153	20250224	171900	63230500	5080	5080	5080	5080	0
154	20250224	171800	63230500	5080	5080	5080	5080	0
155	20250224	171700	63230500	5080	5080	5080	5080	0
156	20250224	171600	63230500	5080	5080	5080	5080	0
157	20250224	171500	63230500	5080	5080	5080	5080	0
158	20250224	171400	63230500	5080	5080	5080	5080	0
159	20250224	171300	63230500	5080	5080	5080	5080	0
160	20250224	171200	63230500	5080	5080	5080	5080	0
161	20250224	171100	63230500	5080	5080	5080	5080	0
162	20250224	171000	63230500	5080	5080	5080	5080	0
163	20250224	170900	63230500	5080	5080	5080	5080	0
164	20250224	170800	63230500	5080	5080	5080	5080	0
165	20250224	170700	63230500	5080	5080	5080	5080	0
166	20250224	170600	63230500	5080	5080	5080	5080	0
167	20250224	170500	63230500	5080	5080	5080	5080	0
168	20250224	170400	63230500	5080	5080	5080	5080	0
169	20250224	170300	63230500	5080	5080	5080	5080	0
170	20250224	170200	63230500	5080	5080	5080	5080	0
171	20250224	170100	63230500	5080	5080	5080	5080	0
172	20250224	170000	63230500	5080	5080	5080	5080	0
173	20250224	165900	63230500	5080	5080	5080	5080	0
174	20250224	165800	63230500	5080	5080	5080	5080	0
175	20250224	165700	63230500	5080	5080	5080	5080	0
176	20250224	165600	63230500	5080	5080	5080	5080	0
177	20250224	165500	63230500	5080	5080	5080	5080	0
178	20250224	165400	63230500	5080	5080	5080	5080	0
179	20250224	165300	63230500	5080	5080	5080	5080	0
180	20250224	165200	63230500	5080	5080	5080	5080	0
181	20250224	165100	63230500	5080	5080	5080	5080	0
182	20250224	165000	63230500	5080	5080	5080	5080	781
183	20250224	164900	63230500	5080	5080	5080	5080	0
184	20250224	164800	63230500	5080	5080	5080	5080	0
185	20250224	164700	63230500	5080	5080	5080	5080	0
186	20250224	164600	63230500	5080	5080	5080	5080	0
187	20250224	164500	63230500	5080	5080	5080	5080	0
188	20250224	164400	63230500	5080	5080	5080	5080	0
189	20250224	164300	63230500	5080	5080	5080	5080	0
190	20250224	164200	63230500	5080	5080	5080	5080	0
191	20250224	164100	63230500	5080	5080	5080	5080	0
192	20250224	164000	63230500	5080	5080	5080	5080	0
193	20250224	163900	63230500	5080	5080	5080	5080	0
194	20250224	163800	63230500	5080	5080	5080	5080	0
195	20250224	163700	63230500	5080	5080	5080	5080	0
196	20250224	163600	63230500	5080	5080	5080	5080	0
197	20250224	163500	63230500	5080	5080	5080	5080	0
198	20250224	163400	63230500	5080	5080	5080	5080	0
199	20250224	163300	63230500	5080	5080	5080	5080	0
200	20250224	163200	63230500	5080	5080	5080	5080	0
201	20250224	163100	63230500	5080	5080	5080	5080	0
202	20250224	163000	63230500	5080	5080	5080	5080	0
203	20250224	162900	63230500	5080	5080	5080	5080	0
204	20250224	162800	63230500	5080	5080	5080	5080	0
205	20250224	162700	63230500	5080	5080	5080	5080	0
206	20250224	162600	63230500	5080	5080	5080	5080	0
207	20250224	162500	63230500	5080	5080	5080	5080	0
208	20250224	162400	63230500	5080	5080	5080	5080	0
209	20250224	162300	63230500	5080	5080	5080	5080	0
210	20250224	162200	63230500	5080	5080	5080	5080	0
211	20250224	162100	63230500	5080	5080	5080	5080	0
212	20250224	162000	63230500	5080	5080	5080	5080	781
213	20250224	161900	63230500	5080	5080	5080	5080	0
214	20250224	161800	63230500	5080	5080	5080	5080	0
215	20250224	161700	63230500	5080	5080	5080	5080	0
216	20250224	161600	63230500	5080	5080	5080	5080	0
217	20250224	161500	63230500	5080	5080	5080	5080	0
218	20250224	161400	63230500	5080	5080	5080	5080	0
219	20250224	161300	63230500	5080	5080	5080	5080	0
220	20250224	161200	63230500	5080	5080	5080	5080	0
221	20250224	161100	63230500	5080	5080	5080	5080	0
222	20250224	161000	63230500	5080	5080	5080	5080	0
223	20250224	160900	63230500	5080	5080	5080	5080	0
224	20250224	160800	63230500	5080	5080	5080	5080	0
225	20250224	160700	63230500	5080	5080	5080	5080	0
226	20250224	160600	63230500	5080	5080	5080	5080	0
227	20250224	160500	63230500	5080	5080	5080	5080	0
228	20250224	160400	63230500	5080	5080	5080	5080	0
229	20250224	160300	63230500	5080	5080	5080	5080	0
230	20250224	160200	63230500	5080	5080	5080	5080	0
231	20250224	160100	63230500	5080	5080	5080	5080	0
232	20250224	160000	63230500	5080	5080	5080	5080	0
233	20250224	155900	63230500	5080	5080	5080	5080	0
234	20250224	155800	63230500	5080	5080	5080	5080	0
235	20250224	155700	63230500	5080	5080	5080	5080	0
236	20250224	155600	63230500	5080	5080	5080	5080	0
237	20250224	155500	63230500	5080	5080	5080	5080	0
238	20250224	155400	63230500	5080	5080	5080	5080	0
239	20250224	155300	63230500	5080	5080	5080	5080	0
240	20250224	155200	63230500	5080	5080	5080	5080	0
241	20250224	155100	63230500	5080	5080	5080	5080	0
242	20250224	155000	63230500	5080	5080	5080	5080	781
243	20250224	154900	63230500	5080	5080	5080	5080	0
244	20250224	154800	63230500	5080	5080	5080	5080	0
245	20250224	154700	63230500	5080	5080	5080	5080	0
246	20250224	154600	63230500	5080	5080	5080	5080	0
247	20250224	154500	63230500	5080	5080	5080	5080	0
248	20250224	154400	63230500	5080	5080	5080	5080	0
249	20250224	154300	63230500	5080	5080	5080	5080	0
250	20250224	154200	63230500	5080	5080	5080	5080	0
251	20250224	154100	63230500	5080	5080	5080	5080	0
252	20250224	154000	63230500	5080	5080	5080	5080	0
253	20250224	153900	63230500	5080	5080	5080	5080	0
254	20250224	153800	63230500	5080	5080	5080	5080	0
255	20250224	153700	63230500	5080	5080	5080	5080	0
256	20250224	153600	63230500	5080	5080	5080	5080	0
257	20250224	153500	63230500	5080	5080	5080	5080	0
258	20250224	153400	63230500	5080	5080	5080	5080	0
259	20250224	153300	63230500	5080	5080	5080	5080	0
260	20250224	153200	63230500	5080	5080	5080	5080	0
261	20250224	153100	63230500	5080	5080	5080	5080	0
262	20250224	153000	63230500	5080	5080	5080	5080	781
263	20250224	152900	59263020	5080	5080	5080	5080	0
264	20250224	152800	59263020	5080	5080	5080	5080	0
265	20250224	152700	59263020	5080	5080	5080	5080	0
266	20250224	152600	59263020	5080	5080	5080	5080	0
267	20250224	152500	59263020	5080	5080	5080	5080	0
268	20250224	152400	59263020	5080	5080	5080	5080	0
269	20250224	152300	59263020	5080	5080	5080	5080	0
270	20250224	152200	59263020	5080	5080	5080	5080	0
271	20250224	152100	59263020	5080	5080	5080	5080	0
272	20250224	152000	59263020	5080	5080	5080	5080	0
273	20250224	151900	59263020	5080	5050	5080	5050	329
274	20250224	151800	57600240	5050	5060	5060	5050	12
275	20250224	151700	57539530	5090	5070	5090	5070	130
276	20250224	151600	56880270	5060	5060	5060	5060	100
277	20250224	151500	56374270	5060	5060	5060	5060	0
278	20250224	151400	56374270	5060	5060	5060	5060	4
279	20250224	151300	56354030	5060	5060	5060	5060	0
280	20250224	151200	56354030	5060	5060	5060	5060	0
281	20250224	151100	56354030	5060	5060	5060	5060	0
282	20250224	151000	56354030	5060	5060	5060	5060	20
283	20250224	150900	56252830	5060	5060	5060	5060	56
284	20250224	150800	55969470	5060	5060	5060	5060	0
285	20250224	150700	55969470	5060	5060	5060	5060	0
286	20250224	150600	55969470	5060	5060	5060	5060	0
287	20250224	150500	55969470	5060	5060	5060	5060	32
288	20250224	150400	55807550	5060	5060	5060	5060	0
289	20250224	150300	55807550	5060	5060	5060	5060	0
290	20250224	150200	55807550	5060	5060	5060	5060	0
291	20250224	150100	55807550	5060	5060	5060	5060	0
292	20250224	150000	55807550	5060	5060	5060	5060	38
293	20250224	145900	55615270	5060	5060	5060	5060	60
294	20250224	145800	55311670	5060	5060	5060	5060	61
295	20250224	145700	55003010	5060	5060	5060	5060	1
296	20250224	145600	54997950	5060	5060	5060	5060	26
297	20250224	145500	54866390	5060	5060	5060	5060	0
298	20250224	145400	54866390	5060	5060	5060	5060	253
299	20250224	145300	53586210	5080	5080	5080	5080	0
300	20250224	145200	53586210	5080	5080	5080	5080	0
301	20250224	145100	53586210	5080	5080	5080	5080	0
302	20250224	145000	53586210	5080	5080	5080	5080	0
303	20250224	144900	53586210	5080	5080	5080	5080	0
304	20250224	144800	53586210	5080	5080	5080	5080	29
305	20250224	144700	53438890	5060	5060	5060	5060	8
306	20250224	144600	53398410	5060	5060	5060	5060	0
307	20250224	144500	53398410	5060	5060	5060	5060	0
308	20250224	144400	53398410	5060	5060	5060	5060	0
309	20250224	144300	53398410	5060	5060	5060	5060	0
310	20250224	144200	53398410	5060	5060	5060	5060	0
311	20250224	144100	53398410	5060	5060	5060	5060	9
312	20250224	144000	53352870	5050	5050	5050	5050	0
313	20250224	143900	53352870	5050	5050	5050	5050	0
314	20250224	143800	53352870	5050	5050	5050	5050	0
315	20250224	143700	53352870	5050	5050	5050	5050	0
316	20250224	143600	53352870	5050	5050	5050	5050	0
317	20250224	143500	53352870	5050	5050	5050	5050	0
318	20250224	143400	53352870	5050	5050	5050	5050	113
319	20250224	143300	52782220	5050	5050	5050	5050	0
320	20250224	143200	52782220	5050	5050	5050	5050	0
321	20250224	143100	52782220	5050	5050	5050	5050	0
322	20250224	143000	52782220	5050	5050	5050	5050	0
323	20250224	142900	52782220	5050	5050	5050	5050	0
324	20250224	142800	52782220	5050	5050	5050	5050	0
325	20250224	142700	52782220	5050	5050	5050	5050	142
326	20250224	142600	52065120	5060	5060	5060	5060	0
327	20250224	142500	52065120	5060	5060	5060	5060	0
328	20250224	142400	52065120	5060	5060	5060	5060	0
329	20250224	142300	52065120	5060	5060	5060	5060	0
330	20250224	142200	52065120	5060	5060	5060	5060	0
331	20250224	142100	52065120	5060	5060	5060	5060	0
332	20250224	142000	52065120	5060	5060	5060	5060	19
333	20250224	141900	51968980	5060	5060	5060	5060	1
334	20250224	141800	51963920	5060	5060	5060	5060	0
335	20250224	141700	51963920	5060	5060	5060	5060	0
336	20250224	141600	51963920	5060	5060	5060	5060	0
337	20250224	141500	51963920	5060	5060	5060	5060	4
338	20250224	141400	51943680	5080	5080	5080	5080	0
339	20250224	141300	51943680	5080	5080	5080	5080	0
340	20250224	141200	51943680	5080	5080	5080	5080	0
341	20250224	141100	51943680	5080	5080	5080	5080	0
342	20250224	141000	51943680	5080	5080	5080	5080	0
343	20250224	140900	51943680	5080	5080	5080	5080	0
344	20250224	140800	51943680	5080	5080	5080	5080	0
345	20250224	140700	51943680	5080	5080	5080	5080	0
346	20250224	140600	51943680	5080	5080	5080	5080	0
347	20250224	140500	51943680	5080	5080	5080	5080	0
348	20250224	140400	51943680	5080	5080	5080	5080	0
349	20250224	140300	51943680	5080	5080	5080	5080	0
350	20250224	140200	51943680	5080	5080	5080	5080	0
351	20250224	140100	51943680	5080	5080	5080	5080	0
352	20250224	140000	51943680	5080	5080	5080	5080	0
353	20250224	135900	51943680	5080	5080	5080	5080	0
354	20250224	135800	51943680	5080	5080	5080	5080	0
355	20250224	135700	51943680	5080	5080	5080	5080	0
356	20250224	135600	51943680	5080	5080	5080	5080	0
357	20250224	135500	51943680	5080	5080	5080	5080	0
358	20250224	135400	51943680	5080	5080	5080	5080	3
359	20250224	135300	51928440	5050	5050	5050	5050	0
360	20250224	135200	51928440	5050	5050	5050	5050	85
361	20250224	135100	51499190	5080	5080	5080	5080	0
362	20250224	135000	51499190	5080	5080	5080	5080	0
363	20250224	134900	51499190	5080	5080	5080	5080	0
364	20250224	134800	51499190	5080	5080	5080	5080	0
365	20250224	134700	51499190	5080	5080	5080	5080	0
366	20250224	134600	51499190	5080	5080	5080	5080	0
367	20250224	134500	51499190	5080	5080	5080	5080	0
368	20250224	134400	51499190	5080	5080	5080	5080	0
369	20250224	134300	51499190	5080	5080	5080	5080	0
370	20250224	134200	51499190	5080	5080	5080	5080	0
371	20250224	134100	51499190	5080	5080	5080	5080	0
372	20250224	134000	51499190	5080	5080	5080	5080	0
373	20250224	133900	51499190	5080	5080	5080	5080	0
374	20250224	133800	51499190	5080	5080	5080	5080	0
375	20250224	133700	51499190	5080	5080	5080	5080	0
376	20250224	133600	51499190	5080	5080	5080	5080	0
377	20250224	133500	51499190	5080	5080	5080	5080	0
378	20250224	133400	51499190	5080	5080	5080	5080	0
379	20250224	133300	51499190	5080	5080	5080	5080	0
380	20250224	133200	51499190	5080	5080	5080	5080	0
381	20250224	133100	51499190	5080	5080	5080	5080	0
382	20250224	133000	51499190	5080	5080	5080	5080	0
383	20250224	132900	51499190	5080	5080	5080	5080	0
384	20250224	132800	51499190	5080	5080	5080	5080	0
385	20250224	132700	51499190	5080	5080	5080	5080	0
386	20250224	132600	51499190	5080	5080	5080	5080	0
387	20250224	132500	51499190	5080	5080	5080	5080	0
388	20250224	132400	51499190	5080	5080	5080	5080	0
389	20250224	132300	51499190	5080	5080	5080	5080	0
390	20250224	132200	51499190	5080	5080	5080	5080	0
391	20250224	132100	51499190	5080	5080	5080	5080	0
392	20250224	132000	51499190	5080	5080	5080	5080	0
393	20250224	131900	51499190	5080	5080	5080	5080	0
394	20250224	131800	51499190	5080	5080	5080	5080	0
395	20250224	131700	51499190	5080	5080	5080	5080	0
396	20250224	131600	51499190	5080	5080	5080	5080	0
397	20250224	131500	51499190	5080	5060	5080	5060	6
398	20250224	131400	51468780	5080	5080	5080	5080	0
399	20250224	131300	51468780	5080	5080	5080	5080	0
400	20250224	131200	51468780	5080	5080	5080	5080	0
401	20250224	131100	51468780	5080	5080	5080	5080	0
402	20250224	131000	51468780	5080	5080	5080	5080	0
403	20250224	130900	51468780	5080	5080	5080	5080	0
404	20250224	130800	51468780	5080	5080	5080	5080	0
405	20250224	130700	51468780	5080	5080	5080	5080	0
406	20250224	130600	51468780	5080	5080	5080	5080	0
407	20250224	130500	51468780	5080	5080	5080	5080	0
408	20250224	130400	51468780	5080	5080	5080	5080	0
409	20250224	130300	51468780	5080	5080	5080	5080	0
410	20250224	130200	51468780	5080	5080	5080	5080	0
411	20250224	130100	51468780	5080	5080	5080	5080	0
412	20250224	130000	51468780	5080	5080	5080	5080	10
413	20250224	125900	51417980	5060	5060	5060	5060	0
414	20250224	125800	51417980	5060	5060	5060	5060	1
415	20250224	125700	51412920	5050	5050	5050	5050	0
416	20250224	125600	51412920	5050	5050	5050	5050	0
417	20250224	125500	51412920	5050	5070	5070	5050	980
418	20250224	125400	46461000	5080	5080	5080	5080	1
419	20250224	125300	46455920	5080	5080	5080	5080	0
420	20250224	125200	46455920	5080	5080	5080	5080	0
421	20250224	125100	46455920	5080	5080	5080	5080	0
422	20250224	125000	46455920	5080	5080	5080	5080	0
423	20250224	124900	46455920	5080	5080	5080	5080	0
424	20250224	124800	46455920	5080	5080	5080	5080	0
425	20250224	124700	46455920	5080	5080	5080	5080	0
426	20250224	124600	46455920	5080	5080	5080	5080	0
427	20250224	124500	46455920	5080	5080	5080	5080	0
428	20250224	124400	46455920	5080	5080	5080	5080	1
429	20250224	124300	46450840	5090	5090	5090	5090	0
430	20250224	124200	46450840	5090	5090	5090	5090	0
431	20250224	124100	46450840	5090	5090	5090	5090	2
432	20250224	124000	46440660	5080	5080	5080	5080	1
433	20250224	123900	46435580	5090	5090	5090	5090	0
434	20250224	123800	46435580	5090	5090	5090	5090	0
435	20250224	123700	46435580	5090	5090	5090	5090	0
436	20250224	123600	46435580	5090	5090	5090	5090	2
437	20250224	123500	46425400	5060	5060	5060	5060	0
438	20250224	123400	46425400	5060	5060	5060	5060	0
439	20250224	123300	46425400	5060	5060	5060	5060	0
440	20250224	123200	46425400	5060	5060	5060	5060	0
441	20250224	123100	46425400	5060	5060	5060	5060	0
442	20250224	123000	46425400	5060	5060	5060	5060	0
443	20250224	122900	46425400	5060	5060	5060	5060	0
444	20250224	122800	46425400	5060	5060	5060	5060	10
445	20250224	122700	46374800	5090	5090	5090	5090	0
446	20250224	122600	46374800	5090	5090	5090	5090	0
447	20250224	122500	46374800	5090	5090	5090	5090	0
448	20250224	122400	46374800	5090	5090	5090	5090	0
449	20250224	122300	46374800	5090	5090	5090	5090	0
450	20250224	122200	46374800	5090	5090	5090	5090	0
451	20250224	122100	46374800	5090	5090	5090	5090	0
452	20250224	122000	46374800	5090	5090	5090	5090	0
453	20250224	121900	46374800	5090	5090	5090	5090	0
454	20250224	121800	46374800	5090	5090	5090	5090	0
455	20250224	121700	46374800	5090	5090	5090	5090	0
456	20250224	121600	46374800	5090	5090	5090	5090	0
457	20250224	121500	46374800	5090	5090	5090	5090	0
458	20250224	121400	46374800	5090	5090	5090	5090	0
459	20250224	121300	46374800	5090	5090	5090	5090	0
460	20250224	121200	46374800	5090	5080	5090	5080	10
461	20250224	121100	46323970	5080	5080	5080	5080	0
462	20250224	121000	46323970	5080	5080	5080	5080	1
463	20250224	120900	46318890	5090	5090	5090	5090	0
464	20250224	120800	46318890	5090	5090	5090	5090	0
465	20250224	120700	46318890	5090	5090	5090	5090	0
466	20250224	120600	46318890	5090	5090	5090	5090	0
467	20250224	120500	46318890	5090	5090	5090	5090	0
468	20250224	120400	46318890	5090	5090	5090	5090	0
469	20250224	120300	46318890	5090	5090	5090	5090	0
470	20250224	120200	46318890	5090	5090	5090	5090	0
471	20250224	120100	46318890	5090	5090	5090	5090	0
472	20250224	120000	46318890	5090	5090	5090	5090	0
473	20250224	115900	46318890	5090	5090	5090	5090	0
474	20250224	115800	46318890	5090	5090	5090	5090	0
475	20250224	115700	46318890	5090	5090	5090	5090	0
476	20250224	115600	46318890	5090	5090	5090	5090	25
477	20250224	115500	46191640	5090	5090	5090	5090	0
478	20250224	115400	46191640	5090	5090	5090	5090	0
479	20250224	115300	46191640	5090	5090	5090	5090	0
480	20250224	115200	46191640	5090	5090	5090	5090	0
481	20250224	115100	46191640	5090	5090	5090	5090	0
482	20250224	115000	46191640	5090	5090	5090	5090	0
483	20250224	114900	46191640	5090	5090	5090	5090	0
484	20250224	114800	46191640	5090	5090	5090	5090	0
485	20250224	114700	46191640	5090	5090	5090	5090	0
486	20250224	114600	46191640	5090	5090	5090	5090	0
487	20250224	114500	46191640	5090	5090	5090	5090	0
488	20250224	114400	46191640	5090	5090	5090	5090	0
489	20250224	114300	46191640	5090	5090	5090	5090	0
490	20250224	114200	46191640	5090	5090	5090	5090	0
491	20250224	114100	46191640	5090	5090	5090	5090	0
492	20250224	114000	46191640	5090	5090	5090	5090	0
493	20250224	113900	46191640	5090	5090	5090	5090	0
494	20250224	113800	46191640	5090	5090	5090	5090	0
495	20250224	113700	46191640	5090	5090	5090	5090	0
496	20250224	113600	46191640	5090	5090	5090	5090	0
497	20250224	113500	46191640	5090	5090	5090	5090	0
498	20250224	113400	46191640	5090	5090	5090	5090	0
499	20250224	113300	46191640	5090	5090	5090	5090	0
500	20250224	113200	46191640	5090	5090	5090	5090	0
501	20250224	113100	46191640	5090	5090	5090	5090	0
502	20250224	113000	46191640	5090	5090	5090	5090	0
503	20250224	112900	46191640	5090	5090	5090	5090	0
504	20250224	112800	46191640	5090	5090	5090	5090	0
505	20250224	112700	46191640	5090	5090	5090	5090	0
506	20250224	112600	46191640	5090	5090	5090	5090	1
507	20250224	112500	46186550	5050	5070	5070	5050	500
508	20250224	112400	43660730	5090	5090	5090	5090	1
509	20250224	112300	43655640	5090	5090	5090	5090	0
510	20250224	112200	43655640	5090	5090	5090	5090	0
511	20250224	112100	43655640	5090	5090	5090	5090	0
512	20250224	112000	43655640	5090	5090	5090	5090	33
513	20250224	111900	43487670	5080	5080	5080	5080	0
514	20250224	111800	43487670	5080	5080	5080	5080	0
515	20250224	111700	43487670	5080	5080	5080	5080	0
516	20250224	111600	43487670	5080	5080	5080	5080	0
517	20250224	111500	43487670	5080	5080	5080	5080	0
518	20250224	111400	43487670	5080	5080	5080	5080	0
519	20250224	111300	43487670	5080	5080	5080	5080	0
520	20250224	111200	43487670	5080	5090	5090	5080	118
521	20250224	111100	42887230	5100	5100	5100	5100	0
522	20250224	111000	42887230	5100	5100	5100	5100	0
523	20250224	110900	42887230	5100	5100	5100	5100	0
524	20250224	110800	42887230	5100	5100	5100	5100	0
525	20250224	110700	42887230	5100	5100	5100	5100	0
526	20250224	110600	42887230	5100	5100	5100	5100	1
527	20250224	110500	42882130	5090	5090	5090	5090	0
528	20250224	110400	42882130	5090	5090	5090	5090	0
529	20250224	110300	42882130	5090	5090	5090	5090	0
530	20250224	110200	42882130	5090	5090	5090	5090	0
531	20250224	110100	42882130	5090	5090	5090	5090	0
532	20250224	110000	42882130	5090	5090	5090	5090	0
533	20250224	105900	42882130	5090	5090	5090	5090	0
534	20250224	105800	42882130	5090	5090	5090	5090	0
535	20250224	105700	42882130	5090	5090	5090	5090	1
536	20250224	105600	42877040	5100	5100	5100	5100	0
537	20250224	105500	42877040	5100	5100	5100	5100	1
538	20250224	105400	42871940	5090	5090	5090	5090	0
539	20250224	105300	42871940	5090	5090	5090	5080	201
540	20250224	105200	41848860	5050	5050	5050	5050	0
541	20250224	105100	41848860	5050	5050	5050	5050	88
542	20250224	105000	41404460	5090	5090	5090	5090	20
543	20250224	104900	41302660	5100	5100	5100	5100	0
544	20250224	104800	41302660	5100	5100	5100	5100	0
545	20250224	104700	41302660	5100	5100	5100	5100	0
546	20250224	104600	41302660	5100	5080	5100	5080	359
547	20250224	104500	39476360	5080	5080	5080	5080	0
548	20250224	104400	39476360	5080	5080	5080	5080	67
549	20250224	104300	39136000	5040	5040	5040	5040	236
550	20250224	104200	37946560	5040	5040	5040	5040	0
551	20250224	104100	37946560	5040	5040	5040	5040	0
552	20250224	104000	37946560	5040	5050	5050	5040	263
553	20250224	103900	36621030	5080	5080	5080	5080	0
554	20250224	103800	36621030	5080	5080	5080	5080	0
555	20250224	103700	36621030	5080	5080	5080	5080	0
556	20250224	103600	36621030	5080	5080	5080	5080	0
557	20250224	103500	36621030	5080	5080	5080	5080	0
558	20250224	103400	36621030	5080	5080	5080	5080	0
559	20250224	103300	36621030	5080	5080	5080	5080	0
560	20250224	103200	36621030	5080	5080	5080	5080	0
561	20250224	103100	36621030	5080	5080	5080	5080	0
562	20250224	103000	36621030	5080	5080	5080	5080	0
563	20250224	102900	36621030	5080	5080	5080	5080	0
564	20250224	102800	36621030	5080	5080	5080	5080	0
565	20250224	102700	36621030	5080	5080	5080	5080	0
566	20250224	102600	36621030	5080	5080	5080	5080	0
567	20250224	102500	36621030	5080	5080	5080	5080	0
568	20250224	102400	36621030	5080	5080	5080	5080	1
569	20250224	102300	36615950	5080	5080	5080	5080	0
570	20250224	102200	36615950	5080	5080	5080	5080	0
571	20250224	102100	36615950	5080	5080	5080	5080	0
572	20250224	102000	36615950	5080	5080	5080	5080	0
573	20250224	101900	36615950	5080	5080	5080	5080	0
574	20250224	101800	36615950	5080	5080	5080	5080	0
575	20250224	101700	36615950	5080	5080	5080	5080	0
576	20250224	101600	36615950	5080	5080	5080	5080	0
577	20250224	101500	36615950	5080	5080	5080	5080	0
578	20250224	101400	36615950	5080	5080	5080	5080	0
579	20250224	101300	36615950	5080	5080	5080	5080	0
580	20250224	101200	36615950	5080	5080	5080	5080	1
581	20250224	101100	36610870	5040	5040	5040	5040	0
582	20250224	101000	36610870	5040	5040	5040	5040	0
583	20250224	100900	36610870	5040	5040	5040	5040	0
584	20250224	100800	36610870	5040	5040	5040	5040	0
585	20250224	100700	36610870	5040	5050	5050	5040	1532
586	20250224	100600	28886300	5080	5080	5080	5080	0
587	20250224	100500	28886300	5080	5080	5080	5080	1
588	20250224	100400	28881220	5080	5080	5080	5080	101
589	20250224	100300	28368140	5080	5080	5080	5080	0
590	20250224	100200	28368140	5080	5080	5080	5080	0
591	20250224	100100	28368140	5080	5080	5080	5080	0
592	20250224	100000	28368140	5080	5080	5080	5080	0
593	20250224	095900	28368140	5080	5080	5080	5080	0
594	20250224	095800	28368140	5080	5080	5080	5080	0
595	20250224	095700	28368140	5080	5080	5080	5080	0
596	20250224	095600	28368140	5080	5080	5080	5080	0
597	20250224	095500	28368140	5080	5080	5080	5080	0
598	20250224	095400	28368140	5080	5080	5080	5080	0
599	20250224	095300	28368140	5080	5080	5080	5080	1
600	20250224	095200	28363060	5080	5080	5080	5080	2
601	20250224	095100	28352900	5080	5080	5080	5080	3
602	20250224	095000	28337660	5080	5080	5080	5080	0
603	20250224	094900	28337660	5080	5080	5080	5080	0
604	20250224	094800	28337660	5080	5080	5080	5080	1
605	20250224	094700	28332580	5060	5060	5060	5060	0
606	20250224	094600	28332580	5060	5060	5060	5060	0
607	20250224	094500	28332580	5060	5070	5070	5060	210
608	20250224	094400	27269970	5080	5080	5080	5080	0
609	20250224	094300	27269970	5080	5080	5080	5080	0
610	20250224	094200	27269970	5080	5080	5080	5080	0
611	20250224	094100	27269970	5080	5080	5080	5080	0
612	20250224	094000	27269970	5080	5080	5080	5080	0
613	20250224	093900	27269970	5080	5080	5080	5080	0
614	20250224	093800	27269970	5080	5080	5080	5080	0
615	20250224	093700	27269970	5080	5080	5080	5080	3
616	20250224	093600	27254730	5070	5070	5070	5070	0
617	20250224	093500	27254730	5070	5070	5070	5070	0
618	20250224	093400	27254730	5070	5070	5070	5070	1
619	20250224	093300	27249660	5080	5080	5080	5080	0
620	20250224	093200	27249660	5080	5080	5080	5080	0
621	20250224	093100	27249660	5080	5080	5080	5080	0
622	20250224	093000	27249660	5080	5080	5080	5080	0
623	20250224	092900	27249660	5080	5080	5080	5080	0
624	20250224	092800	27249660	5080	5080	5080	5080	0
625	20250224	092700	27249660	5080	5080	5080	5080	0
626	20250224	092600	27249660	5080	5080	5080	5080	0
627	20250224	092500	27249660	5080	5080	5080	5080	1
628	20250224	092400	27244580	5070	5070	5070	5070	0
629	20250224	092300	27244580	5070	5070	5070	5070	0
630	20250224	092200	27244580	5070	5070	5070	5070	101
631	20250224	092100	26732510	5070	5070	5070	5070	100
632	20250224	092000	26225510	5080	5080	5080	5080	0
633	20250224	091900	26225510	5080	5080	5080	5080	0
634	20250224	091800	26225510	5080	5080	5080	5080	0
635	20250224	091700	26225510	5080	5080	5080	5080	0
636	20250224	091600	26225510	5080	5080	5080	5080	0
637	20250224	091500	26225510	5080	5080	5080	5080	0
638	20250224	091400	26225510	5080	5080	5080	5080	0
639	20250224	091300	26225510	5080	5080	5080	5080	0
640	20250224	091200	26225510	5080	5080	5080	5080	0
641	20250224	091100	26225510	5080	5080	5080	5080	0
642	20250224	091000	26225510	5080	5080	5080	5080	0
643	20250224	090900	26225510	5080	5060	5080	5060	566
644	20250224	090800	23361530	5060	5050	5060	5050	388
645	20250224	090700	21402030	5050	5050	5050	5050	200
646	20250224	090600	20392030	5040	5060	5060	5040	8
647	20250224	090500	20351600	5060	5070	5070	5060	22
648	20250224	090400	20240070	5080	5060	5080	5020	2463
649	20250224	090300	7860890	5110	5110	5110	5110	0
650	20250224	090200	7860890	5110	5110	5110	5110	0
651	20250224	090100	7860890	5110	5110	5110	5110	1
652	20250224	090000	7855780	5050	5070	5070	5050	543