KissMeData/036560/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	192200	108652680	11560	11560	11560	11560	255
3	20250224	192100	108652680	11560	11560	11560	11560	0
4	20250224	192000	108652680	11560	11560	11560	11560	0
5	20250224	191900	108652680	11560	11560	11560	11560	0
6	20250224	191800	108652680	11560	11560	11560	11560	0
7	20250224	191700	108652680	11560	11560	11560	11560	0
8	20250224	191600	108652680	11560	11560	11560	11560	0
9	20250224	191500	108652680	11560	11560	11560	11560	0
10	20250224	191400	108652680	11560	11560	11560	11560	0
11	20250224	191300	108652680	11560	11560	11560	11560	0
12	20250224	191200	108652680	11560	11560	11560	11560	0
13	20250224	191100	108652680	11560	11560	11560	11560	0
14	20250224	191000	108652680	11560	11560	11560	11560	0
15	20250224	190900	108652680	11560	11560	11560	11560	0
16	20250224	190800	108652680	11560	11560	11560	11560	0
17	20250224	190700	108652680	11560	11560	11560	11560	0
18	20250224	190600	108652680	11560	11560	11560	11560	0
19	20250224	190500	108652680	11560	11560	11560	11560	0
20	20250224	190400	108652680	11560	11560	11560	11560	0
21	20250224	190300	108652680	11560	11560	11560	11560	0
22	20250224	190200	108652680	11560	11560	11560	11560	0
23	20250224	190100	108652680	11560	11560	11560	11560	0
24	20250224	190000	108652680	11560	11560	11560	11560	0
25	20250224	185900	108652680	11560	11560	11560	11560	0
26	20250224	185800	108652680	11560	11560	11560	11560	0
27	20250224	185700	108652680	11560	11560	11560	11560	0
28	20250224	185600	108652680	11560	11560	11560	11560	0
29	20250224	185500	108652680	11560	11560	11560	11560	0
30	20250224	185400	108652680	11560	11560	11560	11560	0
31	20250224	185300	108652680	11560	11560	11560	11560	0
32	20250224	185200	108652680	11560	11560	11560	11560	255
33	20250224	185100	108652680	11560	11560	11560	11560	0
34	20250224	185000	108652680	11560	11560	11560	11560	0
35	20250224	184900	108652680	11560	11560	11560	11560	0
36	20250224	184800	108652680	11560	11560	11560	11560	0
37	20250224	184700	108652680	11560	11560	11560	11560	0
38	20250224	184600	108652680	11560	11560	11560	11560	0
39	20250224	184500	108652680	11560	11560	11560	11560	0
40	20250224	184400	108652680	11560	11560	11560	11560	0
41	20250224	184300	108652680	11560	11560	11560	11560	0
42	20250224	184200	108652680	11560	11560	11560	11560	0
43	20250224	184100	108652680	11560	11560	11560	11560	0
44	20250224	184000	108652680	11560	11560	11560	11560	0
45	20250224	183900	108652680	11560	11560	11560	11560	0
46	20250224	183800	108652680	11560	11560	11560	11560	0
47	20250224	183700	108652680	11560	11560	11560	11560	0
48	20250224	183600	108652680	11560	11560	11560	11560	0
49	20250224	183500	108652680	11560	11560	11560	11560	0
50	20250224	183400	108652680	11560	11560	11560	11560	0
51	20250224	183300	108652680	11560	11560	11560	11560	0
52	20250224	183200	108652680	11560	11560	11560	11560	0
53	20250224	183100	108652680	11560	11560	11560	11560	0
54	20250224	183000	108652680	11560	11560	11560	11560	0
55	20250224	182900	108652680	11560	11560	11560	11560	0
56	20250224	182800	108652680	11560	11560	11560	11560	0
57	20250224	182700	108652680	11560	11560	11560	11560	0
58	20250224	182600	108652680	11560	11560	11560	11560	0
59	20250224	182500	108652680	11560	11560	11560	11560	0
60	20250224	182400	108652680	11560	11560	11560	11560	0
61	20250224	182300	108652680	11560	11560	11560	11560	0
62	20250224	182200	108652680	11560	11560	11560	11560	255
63	20250224	182100	108652680	11560	11560	11560	11560	0
64	20250224	182000	108652680	11560	11560	11560	11560	0
65	20250224	181900	108652680	11560	11560	11560	11560	0
66	20250224	181800	108652680	11560	11560	11560	11560	0
67	20250224	181700	108652680	11560	11560	11560	11560	0
68	20250224	181600	108652680	11560	11560	11560	11560	0
69	20250224	181500	108652680	11560	11560	11560	11560	0
70	20250224	181400	108652680	11560	11560	11560	11560	0
71	20250224	181300	108652680	11560	11560	11560	11560	0
72	20250224	181200	108652680	11560	11560	11560	11560	0
73	20250224	181100	108652680	11560	11560	11560	11560	0
74	20250224	181000	108652680	11560	11560	11560	11560	0
75	20250224	180900	108652680	11560	11560	11560	11560	0
76	20250224	180800	108652680	11560	11560	11560	11560	0
77	20250224	180700	108652680	11560	11560	11560	11560	0
78	20250224	180600	108652680	11560	11560	11560	11560	0
79	20250224	180500	108652680	11560	11560	11560	11560	0
80	20250224	180400	108652680	11560	11560	11560	11560	0
81	20250224	180300	108652680	11560	11560	11560	11560	0
82	20250224	180200	108652680	11560	11560	11560	11560	0
83	20250224	180100	108652680	11560	11560	11560	11560	0
84	20250224	180000	108652680	11560	11560	11560	11560	0
85	20250224	175900	108652680	11560	11560	11560	11560	0
86	20250224	175800	108652680	11560	11560	11560	11560	0
87	20250224	175700	108652680	11560	11560	11560	11560	0
88	20250224	175600	108652680	11560	11560	11560	11560	0
89	20250224	175500	108652680	11560	11560	11560	11560	0
90	20250224	175400	108652680	11560	11560	11560	11560	0
91	20250224	175300	108652680	11560	11560	11560	11560	0
92	20250224	175200	108652680	11560	11560	11560	11560	255
93	20250224	175100	108652680	11560	11560	11560	11560	0
94	20250224	175000	108652680	11560	11560	11560	11560	0
95	20250224	174900	108652680	11560	11560	11560	11560	0
96	20250224	174800	108652680	11560	11560	11560	11560	0
97	20250224	174700	108652680	11560	11560	11560	11560	0
98	20250224	174600	108652680	11560	11560	11560	11560	0
99	20250224	174500	108652680	11560	11560	11560	11560	0
100	20250224	174400	108652680	11560	11560	11560	11560	0
101	20250224	174300	108652680	11560	11560	11560	11560	0
102	20250224	174200	108652680	11560	11560	11560	11560	0
103	20250224	174100	108652680	11560	11560	11560	11560	0
104	20250224	174000	108652680	11560	11560	11560	11560	0
105	20250224	173900	108652680	11560	11560	11560	11560	0
106	20250224	173800	108652680	11560	11560	11560	11560	0
107	20250224	173700	108652680	11560	11560	11560	11560	0
108	20250224	173600	108652680	11560	11560	11560	11560	0
109	20250224	173500	108652680	11560	11560	11560	11560	0
110	20250224	173400	108652680	11560	11560	11560	11560	0
111	20250224	173300	108652680	11560	11560	11560	11560	0
112	20250224	173200	108652680	11560	11560	11560	11560	0
113	20250224	173100	108652680	11560	11560	11560	11560	0
114	20250224	173000	108652680	11560	11560	11560	11560	0
115	20250224	172900	108652680	11560	11560	11560	11560	0
116	20250224	172800	108652680	11560	11560	11560	11560	0
117	20250224	172700	108652680	11560	11560	11560	11560	0
118	20250224	172600	108652680	11560	11560	11560	11560	0
119	20250224	172500	108652680	11560	11560	11560	11560	0
120	20250224	172400	108652680	11560	11560	11560	11560	0
121	20250224	172300	108652680	11560	11560	11560	11560	0
122	20250224	172200	108652680	11560	11560	11560	11560	255
123	20250224	172100	108652680	11560	11560	11560	11560	0
124	20250224	172000	108652680	11560	11560	11560	11560	0
125	20250224	171900	108652680	11560	11560	11560	11560	0
126	20250224	171800	108652680	11560	11560	11560	11560	0
127	20250224	171700	108652680	11560	11560	11560	11560	0
128	20250224	171600	108652680	11560	11560	11560	11560	0
129	20250224	171500	108652680	11560	11560	11560	11560	0
130	20250224	171400	108652680	11560	11560	11560	11560	0
131	20250224	171300	108652680	11560	11560	11560	11560	0
132	20250224	171200	108652680	11560	11560	11560	11560	0
133	20250224	171100	108652680	11560	11560	11560	11560	0
134	20250224	171000	108652680	11560	11560	11560	11560	0
135	20250224	170900	108652680	11560	11560	11560	11560	0
136	20250224	170800	108652680	11560	11560	11560	11560	0
137	20250224	170700	108652680	11560	11560	11560	11560	0
138	20250224	170600	108652680	11560	11560	11560	11560	0
139	20250224	170500	108652680	11560	11560	11560	11560	0
140	20250224	170400	108652680	11560	11560	11560	11560	0
141	20250224	170300	108652680	11560	11560	11560	11560	0
142	20250224	170200	108652680	11560	11560	11560	11560	0
143	20250224	170100	108652680	11560	11560	11560	11560	0
144	20250224	170000	108652680	11560	11560	11560	11560	0
145	20250224	165900	108652680	11560	11560	11560	11560	0
146	20250224	165800	108652680	11560	11560	11560	11560	0
147	20250224	165700	108652680	11560	11560	11560	11560	0
148	20250224	165600	108652680	11560	11560	11560	11560	0
149	20250224	165500	108652680	11560	11560	11560	11560	0
150	20250224	165400	108652680	11560	11560	11560	11560	0
151	20250224	165300	108652680	11560	11560	11560	11560	0
152	20250224	165200	108652680	11560	11560	11560	11560	255
153	20250224	165100	108652680	11560	11560	11560	11560	0
154	20250224	165000	108652680	11560	11560	11560	11560	0
155	20250224	164900	108652680	11560	11560	11560	11560	0
156	20250224	164800	108652680	11560	11560	11560	11560	0
157	20250224	164700	108652680	11560	11560	11560	11560	0
158	20250224	164600	108652680	11560	11560	11560	11560	0
159	20250224	164500	108652680	11560	11560	11560	11560	0
160	20250224	164400	108652680	11560	11560	11560	11560	0
161	20250224	164300	108652680	11560	11560	11560	11560	0
162	20250224	164200	108652680	11560	11560	11560	11560	0
163	20250224	164100	108652680	11560	11560	11560	11560	0
164	20250224	164000	108652680	11560	11560	11560	11560	0
165	20250224	163900	108652680	11560	11560	11560	11560	0
166	20250224	163800	108652680	11560	11560	11560	11560	0
167	20250224	163700	108652680	11560	11560	11560	11560	0
168	20250224	163600	108652680	11560	11560	11560	11560	0
169	20250224	163500	108652680	11560	11560	11560	11560	0
170	20250224	163400	108652680	11560	11560	11560	11560	0
171	20250224	163300	108652680	11560	11560	11560	11560	0
172	20250224	163200	108652680	11560	11560	11560	11560	0
173	20250224	163100	108652680	11560	11560	11560	11560	0
174	20250224	163000	108652680	11560	11560	11560	11560	0
175	20250224	162900	108652680	11560	11560	11560	11560	0
176	20250224	162800	108652680	11560	11560	11560	11560	0
177	20250224	162700	108652680	11560	11560	11560	11560	0
178	20250224	162600	108652680	11560	11560	11560	11560	0
179	20250224	162500	108652680	11560	11560	11560	11560	0
180	20250224	162400	108652680	11560	11560	11560	11560	0
181	20250224	162300	108652680	11560	11560	11560	11560	0
182	20250224	162200	108652680	11560	11560	11560	11560	255
183	20250224	162100	108652680	11560	11560	11560	11560	0
184	20250224	162000	108652680	11560	11560	11560	11560	0
185	20250224	161900	108652680	11560	11560	11560	11560	0
186	20250224	161800	108652680	11560	11560	11560	11560	0
187	20250224	161700	108652680	11560	11560	11560	11560	0
188	20250224	161600	108652680	11560	11560	11560	11560	0
189	20250224	161500	108652680	11560	11560	11560	11560	0
190	20250224	161400	108652680	11560	11560	11560	11560	0
191	20250224	161300	108652680	11560	11560	11560	11560	0
192	20250224	161200	108652680	11560	11560	11560	11560	0
193	20250224	161100	108652680	11560	11560	11560	11560	0
194	20250224	161000	108652680	11560	11560	11560	11560	0
195	20250224	160900	108652680	11560	11560	11560	11560	0
196	20250224	160800	108652680	11560	11560	11560	11560	0
197	20250224	160700	108652680	11560	11560	11560	11560	0
198	20250224	160600	108652680	11560	11560	11560	11560	0
199	20250224	160500	108652680	11560	11560	11560	11560	0
200	20250224	160400	108652680	11560	11560	11560	11560	0
201	20250224	160300	108652680	11560	11560	11560	11560	0
202	20250224	160200	108652680	11560	11560	11560	11560	0
203	20250224	160100	108652680	11560	11560	11560	11560	0
204	20250224	160000	108652680	11560	11560	11560	11560	0
205	20250224	155900	108652680	11560	11560	11560	11560	0
206	20250224	155800	108652680	11560	11560	11560	11560	0
207	20250224	155700	108652680	11560	11560	11560	11560	0
208	20250224	155600	108652680	11560	11560	11560	11560	0
209	20250224	155500	108652680	11560	11560	11560	11560	0
210	20250224	155400	108652680	11560	11560	11560	11560	0
211	20250224	155300	108652680	11560	11560	11560	11560	0
212	20250224	155200	108652680	11560	11560	11560	11560	255
213	20250224	155100	108652680	11560	11560	11560	11560	0
214	20250224	155000	108652680	11560	11560	11560	11560	0
215	20250224	154900	108652680	11560	11560	11560	11560	0
216	20250224	154800	108652680	11560	11560	11560	11560	0
217	20250224	154700	108652680	11560	11560	11560	11560	0
218	20250224	154600	108652680	11560	11560	11560	11560	0
219	20250224	154500	108652680	11560	11560	11560	11560	0
220	20250224	154400	108652680	11560	11560	11560	11560	0
221	20250224	154300	108652680	11560	11560	11560	11560	0
222	20250224	154200	108652680	11560	11560	11560	11560	0
223	20250224	154100	108652680	11560	11560	11560	11560	0
224	20250224	154000	108652680	11560	11560	11560	11560	0
225	20250224	153900	108652680	11560	11560	11560	11560	0
226	20250224	153800	108652680	11560	11560	11560	11560	0
227	20250224	153700	108652680	11560	11560	11560	11560	0
228	20250224	153600	108652680	11560	11560	11560	11560	0
229	20250224	153500	108652680	11560	11560	11560	11560	0
230	20250224	153400	108652680	11560	11560	11560	11560	0
231	20250224	153300	108652680	11560	11560	11560	11560	0
232	20250224	153200	108652680	11560	11560	11560	11560	0
233	20250224	153100	108652680	11560	11560	11560	11560	0
234	20250224	153000	108652680	11560	11560	11560	11560	255
235	20250224	152900	105704880	11560	11560	11560	11560	0
236	20250224	152800	105704880	11560	11560	11560	11560	0
237	20250224	152700	105704880	11560	11560	11560	11560	0
238	20250224	152600	105704880	11560	11560	11560	11560	0
239	20250224	152500	105704880	11560	11560	11560	11560	0
240	20250224	152400	105704880	11560	11560	11560	11560	0
241	20250224	152300	105704880	11560	11560	11560	11560	0
242	20250224	152200	105704880	11560	11560	11560	11560	0
243	20250224	152100	105704880	11560	11560	11560	11560	0
244	20250224	152000	105704880	11560	11560	11560	11560	0
245	20250224	151900	105704880	11560	11560	11560	11560	12
246	20250224	151800	105566160	11560	11570	11570	11560	60
247	20250224	151700	104872540	11570	11570	11570	11570	0
248	20250224	151600	104872540	11570	11600	11600	11570	14
249	20250224	151500	104710530	11600	11600	11600	11600	0
250	20250224	151400	104710530	11600	11570	11600	11570	78
251	20250224	151300	103805790	11570	11570	11570	11570	0
252	20250224	151200	103805790	11570	11570	11570	11570	0
253	20250224	151100	103805790	11570	11570	11570	11570	0
254	20250224	151000	103805790	11570	11570	11570	11570	0
255	20250224	150900	103805790	11570	11570	11570	11570	0
256	20250224	150800	103805790	11570	11570	11570	11570	12
257	20250224	150700	103666950	11610	11610	11610	11610	0
258	20250224	150600	103666950	11610	11610	11610	11610	0
259	20250224	150500	103666950	11610	11610	11610	11610	0
260	20250224	150400	103666950	11610	11610	11610	11610	4
261	20250224	150300	103620510	11610	11610	11610	11610	1
262	20250224	150200	103608900	11560	11560	11560	11560	0
263	20250224	150100	103608900	11560	11560	11560	11560	0
264	20250224	150000	103608900	11560	11560	11560	11560	0
265	20250224	145900	103608900	11560	11560	11560	11560	0
266	20250224	145800	103608900	11560	11560	11560	11560	0
267	20250224	145700	103608900	11560	11560	11560	11560	0
268	20250224	145600	103608900	11560	11560	11560	11560	0
269	20250224	145500	103608900	11560	11560	11560	11560	175
270	20250224	145400	101585900	11560	11560	11560	11560	0
271	20250224	145300	101585900	11560	11560	11560	11560	320
272	20250224	145200	97886700	11570	11570	11570	11570	0
273	20250224	145100	97886700	11570	11570	11570	11570	728
274	20250224	145000	89463740	11570	11570	11570	11570	0
275	20250224	144900	89463740	11570	11570	11570	11570	0
276	20250224	144800	89463740	11570	11570	11570	11570	0
277	20250224	144700	89463740	11570	11580	11580	11570	312
278	20250224	144600	85850870	11580	11580	11580	11580	0
279	20250224	144500	85850870	11580	11580	11580	11580	0
280	20250224	144400	85850870	11580	11580	11580	11580	0
281	20250224	144300	85850870	11580	11580	11580	11580	0
282	20250224	144200	85850870	11580	11580	11580	11580	0
283	20250224	144100	85850870	11580	11580	11580	11580	0
284	20250224	144000	85850870	11580	11580	11580	11580	0
285	20250224	143900	85850870	11580	11580	11580	11580	163
286	20250224	143800	83963330	11580	11580	11580	11580	0
287	20250224	143700	83963330	11580	11580	11580	11580	0
288	20250224	143600	83963330	11580	11580	11580	11580	0
289	20250224	143500	83963330	11580	11580	11580	11580	0
290	20250224	143400	83963330	11580	11600	11600	11580	21
291	20250224	143300	83719890	11600	11610	11610	11600	16
292	20250224	143200	83534250	11610	11610	11610	11610	12
293	20250224	143100	83394930	11620	11620	11620	11620	0
294	20250224	143000	83394930	11620	11620	11620	11620	4
295	20250224	142900	83348450	11620	11620	11620	11620	0
296	20250224	142800	83348450	11620	11620	11620	11620	0
297	20250224	142700	83348450	11620	11620	11620	11620	0
298	20250224	142600	83348450	11620	11620	11620	11620	0
299	20250224	142500	83348450	11620	11620	11620	11620	0
300	20250224	142400	83348450	11620	11620	11620	11620	0
301	20250224	142300	83348450	11620	11620	11620	11620	0
302	20250224	142200	83348450	11620	11620	11620	11620	0
303	20250224	142100	83348450	11620	11620	11620	11620	0
304	20250224	142000	83348450	11620	11620	11620	11620	0
305	20250224	141900	83348450	11620	11620	11620	11620	0
306	20250224	141800	83348450	11620	11620	11620	11620	0
307	20250224	141700	83348450	11620	11620	11620	11620	0
308	20250224	141600	83348450	11620	11620	11620	11620	1
309	20250224	141500	83336830	11620	11620	11620	11620	37
310	20250224	141400	82906890	11640	11640	11640	11640	0
311	20250224	141300	82906890	11640	11640	11640	11640	0
312	20250224	141200	82906890	11640	11640	11640	11640	0
313	20250224	141100	82906890	11640	11640	11640	11640	1
314	20250224	141000	82895250	11620	11620	11620	11620	0
315	20250224	140900	82895250	11620	11620	11620	11620	0
316	20250224	140800	82895250	11620	11620	11620	11620	0
317	20250224	140700	82895250	11620	11620	11620	11620	0
318	20250224	140600	82895250	11620	11620	11620	11620	0
319	20250224	140500	82895250	11620	11620	11620	11620	0
320	20250224	140400	82895250	11620	11620	11620	11620	0
321	20250224	140300	82895250	11620	11620	11620	11620	50
322	20250224	140200	82314250	11620	11620	11620	11620	11
323	20250224	140100	82186430	11620	11620	11620	11620	39
324	20250224	140000	81733250	11640	11640	11640	11640	0
325	20250224	135900	81733250	11640	11640	11640	11640	0
326	20250224	135800	81733250	11640	11640	11640	11640	0
327	20250224	135700	81733250	11640	11640	11640	11640	0
328	20250224	135600	81733250	11640	11640	11640	11640	0
329	20250224	135500	81733250	11640	11640	11640	11640	0
330	20250224	135400	81733250	11640	11640	11640	11640	4
331	20250224	135300	81686690	11640	11640	11640	11640	0
332	20250224	135200	81686690	11640	11640	11640	11640	0
333	20250224	135100	81686690	11640	11640	11640	11640	2
334	20250224	135000	81663410	11640	11640	11640	11640	0
335	20250224	134900	81663410	11640	11640	11640	11640	0
336	20250224	134800	81663410	11640	11640	11640	11640	0
337	20250224	134700	81663410	11640	11640	11640	11640	0
338	20250224	134600	81663410	11640	11640	11640	11640	0
339	20250224	134500	81663410	11640	11640	11640	11640	0
340	20250224	134400	81663410	11640	11640	11640	11640	0
341	20250224	134300	81663410	11640	11640	11640	11640	0
342	20250224	134200	81663410	11640	11640	11640	11640	1
343	20250224	134100	81651770	11640	11640	11640	11640	0
344	20250224	134000	81651770	11640	11640	11640	11640	0
345	20250224	133900	81651770	11640	11640	11640	11640	0
346	20250224	133800	81651770	11640	11640	11640	11640	0
347	20250224	133700	81651770	11640	11640	11640	11640	2
348	20250224	133600	81628490	11640	11640	11640	11640	0
349	20250224	133500	81628490	11640	11640	11640	11640	0
350	20250224	133400	81628490	11640	11640	11640	11640	0
351	20250224	133300	81628490	11640	11640	11640	11640	0
352	20250224	133200	81628490	11640	11640	11640	11640	0
353	20250224	133100	81628490	11640	11640	11640	11640	0
354	20250224	133000	81628490	11640	11640	11640	11640	0
355	20250224	132900	81628490	11640	11640	11640	11640	0
356	20250224	132800	81628490	11640	11640	11640	11640	0
357	20250224	132700	81628490	11640	11640	11640	11640	1
358	20250224	132600	81616850	11610	11610	11610	11610	0
359	20250224	132500	81616850	11610	11610	11610	11610	0
360	20250224	132400	81616850	11610	11610	11610	11610	0
361	20250224	132300	81616850	11610	11610	11610	11610	0
362	20250224	132200	81616850	11610	11610	11610	11610	62
363	20250224	132100	80897030	11580	11580	11580	11580	0
364	20250224	132000	80897030	11580	11580	11580	11580	0
365	20250224	131900	80897030	11580	11580	11580	11580	0
366	20250224	131800	80897030	11580	11580	11580	11580	0
367	20250224	131700	80897030	11580	11580	11580	11580	0
368	20250224	131600	80897030	11580	11600	11600	11580	541
369	20250224	131500	74631170	11600	11600	11600	11600	0
370	20250224	131400	74631170	11600	11600	11600	11600	0
371	20250224	131300	74631170	11600	11600	11600	11600	0
372	20250224	131200	74631170	11600	11610	11610	11600	246
373	20250224	131100	71777300	11620	11620	11620	11620	0
374	20250224	131000	71777300	11620	11620	11620	11620	0
375	20250224	130900	71777300	11620	11620	11620	11620	0
376	20250224	130800	71777300	11620	11620	11620	11620	0
377	20250224	130700	71777300	11620	11620	11620	11620	0
378	20250224	130600	71777300	11620	11620	11620	11620	0
379	20250224	130500	71777300	11620	11620	11620	11620	0
380	20250224	130400	71777300	11620	11620	11620	11620	21
381	20250224	130300	71533280	11630	11630	11630	11630	0
382	20250224	130200	71533280	11630	11630	11630	11630	0
383	20250224	130100	71533280	11630	11630	11630	11630	0
384	20250224	130000	71533280	11630	11630	11630	11630	0
385	20250224	125900	71533280	11630	11630	11630	11630	5
386	20250224	125800	71475130	11610	11610	11610	11610	11
387	20250224	125700	71347420	11610	11610	11610	11610	0
388	20250224	125600	71347420	11610	11610	11610	11610	0
389	20250224	125500	71347420	11610	11610	11610	11610	0
390	20250224	125400	71347420	11610	11610	11610	11610	0
391	20250224	125300	71347420	11610	11610	11610	11610	1
392	20250224	125200	71335810	11610	11610	11610	11610	1
393	20250224	125100	71324200	11630	11630	11630	11630	0
394	20250224	125000	71324200	11630	11630	11630	11630	0
395	20250224	124900	71324200	11630	11630	11630	11630	0
396	20250224	124800	71324200	11630	11630	11630	11630	5
397	20250224	124700	71266050	11630	11630	11630	11630	0
398	20250224	124600	71266050	11630	11630	11630	11630	0
399	20250224	124500	71266050	11630	11630	11630	11630	2
400	20250224	124400	71242790	11610	11610	11610	11610	0
401	20250224	124300	71242790	11610	11610	11610	11610	0
402	20250224	124200	71242790	11610	11610	11610	11610	0
403	20250224	124100	71242790	11610	11610	11610	11610	0
404	20250224	124000	71242790	11610	11610	11610	11610	0
405	20250224	123900	71242790	11610	11610	11610	11610	0
406	20250224	123800	71242790	11610	11610	11610	11610	0
407	20250224	123700	71242790	11610	11610	11610	11610	0
408	20250224	123600	71242790	11610	11610	11610	11610	0
409	20250224	123500	71242790	11610	11610	11610	11610	14
410	20250224	123400	71080250	11610	11610	11610	11610	0
411	20250224	123300	71080250	11610	11610	11610	11610	0
412	20250224	123200	71080250	11610	11610	11610	11610	0
413	20250224	123100	71080250	11610	11610	11610	11610	0
414	20250224	123000	71080250	11610	11610	11610	11610	0
415	20250224	122900	71080250	11610	11610	11610	11610	76
416	20250224	122800	70197890	11610	11610	11610	11610	0
417	20250224	122700	70197890	11610	11610	11610	11610	0
418	20250224	122600	70197890	11610	11610	11610	11610	0
419	20250224	122500	70197890	11610	11610	11610	11610	0
420	20250224	122400	70197890	11610	11610	11610	11610	0
421	20250224	122300	70197890	11610	11610	11610	11610	0
422	20250224	122200	70197890	11610	11610	11610	11610	0
423	20250224	122100	70197890	11610	11610	11610	11610	0
424	20250224	122000	70197890	11610	11610	11610	11610	0
425	20250224	121900	70197890	11610	11610	11610	11610	0
426	20250224	121800	70197890	11610	11610	11610	11610	0
427	20250224	121700	70197890	11610	11610	11610	11610	0
428	20250224	121600	70197890	11610	11610	11610	11610	0
429	20250224	121500	70197890	11610	11610	11610	11610	0
430	20250224	121400	70197890	11610	11610	11610	11610	0
431	20250224	121300	70197890	11610	11620	11620	11610	24
432	20250224	121200	69919230	11640	11640	11640	11640	0
433	20250224	121100	69919230	11640	11640	11640	11640	8
434	20250224	121000	69826110	11650	11650	11650	11650	0
435	20250224	120900	69826110	11650	11650	11650	11650	0
436	20250224	120800	69826110	11650	11650	11650	11650	0
437	20250224	120700	69826110	11650	11650	11650	11650	0
438	20250224	120600	69826110	11650	11650	11650	11650	0
439	20250224	120500	69826110	11650	11650	11650	11650	0
440	20250224	120400	69826110	11650	11650	11650	11650	0
441	20250224	120300	69826110	11650	11650	11650	11650	0
442	20250224	120200	69826110	11650	11650	11650	11650	0
443	20250224	120100	69826110	11650	11650	11650	11650	0
444	20250224	120000	69826110	11650	11650	11650	11650	0
445	20250224	115900	69826110	11650	11650	11650	11650	0
446	20250224	115800	69826110	11650	11650	11650	11650	0
447	20250224	115700	69826110	11650	11650	11650	11650	0
448	20250224	115600	69826110	11650	11650	11650	11650	0
449	20250224	115500	69826110	11650	11650	11650	11650	0
450	20250224	115400	69826110	11650	11650	11650	11650	0
451	20250224	115300	69826110	11650	11650	11650	11650	0
452	20250224	115200	69826110	11650	11650	11650	11650	0
453	20250224	115100	69826110	11650	11650	11650	11650	0
454	20250224	115000	69826110	11650	11650	11650	11650	0
455	20250224	114900	69826110	11650	11650	11650	11650	0
456	20250224	114800	69826110	11650	11650	11650	11650	0
457	20250224	114700	69826110	11650	11650	11650	11650	0
458	20250224	114600	69826110	11650	11650	11650	11650	0
459	20250224	114500	69826110	11650	11650	11650	11650	0
460	20250224	114400	69826110	11650	11650	11650	11650	0
461	20250224	114300	69826110	11650	11650	11650	11650	0
462	20250224	114200	69826110	11650	11650	11650	11650	0
463	20250224	114100	69826110	11650	11650	11650	11650	0
464	20250224	114000	69826110	11650	11650	11650	11650	0
465	20250224	113900	69826110	11650	11650	11650	11650	0
466	20250224	113800	69826110	11650	11650	11650	11650	0
467	20250224	113700	69826110	11650	11650	11650	11650	0
468	20250224	113600	69826110	11650	11650	11650	11650	0
469	20250224	113500	69826110	11650	11650	11650	11650	0
470	20250224	113400	69826110	11650	11650	11650	11650	0
471	20250224	113300	69826110	11650	11650	11650	11650	8
472	20250224	113200	69732910	11620	11620	11620	11620	0
473	20250224	113100	69732910	11620	11620	11620	11620	0
474	20250224	113000	69732910	11620	11620	11620	11620	0
475	20250224	112900	69732910	11620	11620	11620	11620	0
476	20250224	112800	69732910	11620	11620	11620	11620	0
477	20250224	112700	69732910	11620	11620	11620	11620	0
478	20250224	112600	69732910	11620	11620	11620	11620	0
479	20250224	112500	69732910	11620	11620	11620	11620	0
480	20250224	112400	69732910	11620	11620	11620	11620	142
481	20250224	112300	68082870	11620	11620	11620	11620	0
482	20250224	112200	68082870	11620	11620	11620	11620	0
483	20250224	112100	68082870	11620	11620	11620	11620	0
484	20250224	112000	68082870	11620	11620	11620	11620	10
485	20250224	111900	67966670	11620	11620	11620	11620	2
486	20250224	111800	67943430	11600	11600	11600	11600	0
487	20250224	111700	67943430	11600	11600	11600	11600	0
488	20250224	111600	67943430	11600	11600	11600	11600	0
489	20250224	111500	67943430	11600	11600	11600	11600	2
490	20250224	111400	67920230	11600	11600	11600	11600	0
491	20250224	111300	67920230	11600	11600	11600	11600	0
492	20250224	111200	67920230	11600	11600	11600	11600	0
493	20250224	111100	67920230	11600	11600	11600	11600	0
494	20250224	111000	67920230	11600	11600	11600	11600	0
495	20250224	110900	67920230	11600	11600	11600	11600	0
496	20250224	110800	67920230	11600	11600	11600	11600	180
497	20250224	110700	65832230	11600	11600	11600	11600	0
498	20250224	110600	65832230	11600	11600	11600	11600	0
499	20250224	110500	65832230	11600	11600	11600	11600	0
500	20250224	110400	65832230	11600	11600	11600	11600	1062
501	20250224	110300	53513030	11600	11600	11600	11600	0
502	20250224	110200	53513030	11600	11600	11600	11600	0
503	20250224	110100	53513030	11600	11600	11600	11600	0
504	20250224	110000	53513030	11600	11600	11600	11600	150
505	20250224	105900	51773030	11600	11600	11600	11600	0
506	20250224	105800	51773030	11600	11600	11600	11600	0
507	20250224	105700	51773030	11600	11610	11610	11600	979
508	20250224	105600	40407220	11620	11620	11620	11620	0
509	20250224	105500	40407220	11620	11620	11620	11620	0
510	20250224	105400	40407220	11620	11620	11620	11620	0
511	20250224	105300	40407220	11620	11620	11620	11620	2
512	20250224	105200	40383980	11610	11610	11610	11610	146
513	20250224	105100	38688920	11620	11620	11620	11620	433
514	20250224	105000	33657460	11620	11620	11620	11620	0
515	20250224	104900	33657460	11620	11620	11620	11620	0
516	20250224	104800	33657460	11620	11620	11620	11620	0
517	20250224	104700	33657460	11620	11620	11620	11620	0
518	20250224	104600	33657460	11620	11620	11620	11620	0
519	20250224	104500	33657460	11620	11620	11620	11620	0
520	20250224	104400	33657460	11620	11620	11620	11620	0
521	20250224	104300	33657460	11620	11620	11620	11620	0
522	20250224	104200	33657460	11620	11620	11620	11620	0
523	20250224	104100	33657460	11620	11620	11620	11620	140
524	20250224	104000	32030660	11650	11650	11650	11650	0
525	20250224	103900	32030660	11650	11650	11650	11650	0
526	20250224	103800	32030660	11650	11650	11650	11650	0
527	20250224	103700	32030660	11650	11650	11650	11650	0
528	20250224	103600	32030660	11650	11650	11650	11650	5
529	20250224	103500	31972410	11630	11630	11630	11630	50
530	20250224	103400	31390910	11630	11630	11630	11630	0
531	20250224	103300	31390910	11630	11630	11630	11630	55
532	20250224	103200	30751260	11610	11610	11610	11610	0
533	20250224	103100	30751260	11610	11610	11610	11610	120
534	20250224	103000	29358060	11600	11600	11600	11600	0
535	20250224	102900	29358060	11600	11600	11600	11600	0
536	20250224	102800	29358060	11600	11600	11600	11600	0
537	20250224	102700	29358060	11600	11600	11600	11600	5
538	20250224	102600	29300060	11600	11600	11600	11600	0
539	20250224	102500	29300060	11600	11600	11600	11600	0
540	20250224	102400	29300060	11600	11600	11600	11600	1
541	20250224	102300	29288460	11600	11620	11620	11600	100
542	20250224	102200	28128060	11600	11600	11600	11600	0
543	20250224	102100	28128060	11600	11600	11600	11600	228
544	20250224	102000	25483260	11630	11630	11630	11630	0
545	20250224	101900	25483260	11630	11630	11630	11630	0
546	20250224	101800	25483260	11630	11630	11630	11630	0
547	20250224	101700	25483260	11630	11630	11630	11630	0
548	20250224	101600	25483260	11630	11630	11630	11630	0
549	20250224	101500	25483260	11630	11630	11630	11630	0
550	20250224	101400	25483260	11630	11630	11630	11630	2
551	20250224	101300	25460000	11630	11630	11630	11630	0
552	20250224	101200	25460000	11630	11630	11630	11630	0
553	20250224	101100	25460000	11630	11630	11630	11630	0
554	20250224	101000	25460000	11630	11620	11630	11610	75
555	20250224	100900	24588550	11630	11630	11630	11630	0
556	20250224	100800	24588550	11630	11630	11630	11630	6
557	20250224	100700	24518770	11630	11630	11630	11630	1
558	20250224	100600	24507140	11620	11620	11620	11620	0
559	20250224	100500	24507140	11620	11630	11630	11620	181
560	20250224	100400	22402150	11630	11630	11630	11630	0
561	20250224	100300	22402150	11630	11630	11630	11630	0
562	20250224	100200	22402150	11630	11630	11630	11630	0
563	20250224	100100	22402150	11630	11630	11630	11630	0
564	20250224	100000	22402150	11630	11630	11630	11630	0
565	20250224	095900	22402150	11630	11630	11630	11630	2
566	20250224	095800	22378890	11630	11630	11630	11630	150
567	20250224	095700	20634390	11610	11610	11610	11610	8
568	20250224	095600	20541510	11630	11630	11630	11630	0
569	20250224	095500	20541510	11630	11630	11630	11630	1
570	20250224	095400	20529880	11630	11630	11630	11630	17
571	20250224	095300	20332170	11630	11630	11630	11630	0
572	20250224	095200	20332170	11630	11630	11630	11630	1
573	20250224	095100	20320540	11620	11620	11620	11620	5
574	20250224	095000	20262440	11630	11630	11630	11630	0
575	20250224	094900	20262440	11630	11630	11630	11630	148
576	20250224	094800	18541200	11620	11620	11620	11620	0
577	20250224	094700	18541200	11620	11620	11620	11620	1
578	20250224	094600	18529580	11630	11630	11630	11630	0
579	20250224	094500	18529580	11630	11630	11630	11630	9
580	20250224	094400	18424910	11630	11630	11630	11630	0
581	20250224	094300	18424910	11630	11630	11630	11630	5
582	20250224	094200	18366760	11630	11630	11630	11630	0
583	20250224	094100	18366760	11630	11630	11630	11630	0
584	20250224	094000	18366760	11630	11630	11630	11630	1
585	20250224	093900	18355130	11630	11630	11630	11630	1
586	20250224	093800	18343500	11640	11630	11640	11630	5
587	20250224	093700	18285310	11620	11620	11620	11620	0
588	20250224	093600	18285310	11620	11620	11620	11620	1
589	20250224	093500	18273690	11630	11630	11630	11630	2
590	20250224	093400	18250430	11630	11630	11630	11630	0
591	20250224	093300	18250430	11630	11630	11630	11630	0
592	20250224	093200	18250430	11630	11640	11640	11630	4
593	20250224	093100	18203880	11640	11640	11640	11640	15
594	20250224	093000	18029280	11650	11650	11650	11650	0
595	20250224	092900	18029280	11650	11650	11650	11650	1
596	20250224	092800	18017630	11600	11600	11600	11600	0
597	20250224	092700	18017630	11600	11600	11600	11600	0
598	20250224	092600	18017630	11600	11600	11600	11600	0
599	20250224	092500	18017630	11600	11600	11600	11600	0
600	20250224	092400	18017630	11600	11600	11600	11600	0
601	20250224	092300	18017630	11600	11600	11600	11600	0
602	20250224	092200	18017630	11600	11560	11600	11540	663
603	20250224	092100	10343220	11580	11580	11580	11580	0
604	20250224	092000	10343220	11580	11580	11580	11580	0
605	20250224	091900	10343220	11580	11570	11580	11570	171
606	20250224	091800	8363080	11570	11570	11570	11570	96
607	20250224	091700	7252360	11580	11580	11580	11580	19
608	20250224	091600	7032340	11580	11580	11580	11580	20
609	20250224	091500	6800740	11610	11610	11610	11610	0
610	20250224	091400	6800740	11610	11610	11610	11610	0
611	20250224	091300	6800740	11610	11610	11610	11610	0
612	20250224	091200	6800740	11610	11610	11610	11610	2
613	20250224	091100	6777520	11610	11610	11610	11610	10
614	20250224	091000	6661420	11610	11610	11610	11610	1
615	20250224	090900	6649810	11610	11610	11610	11610	106
616	20250224	090800	5419150	11620	11620	11620	11620	97
617	20250224	090700	4292010	11620	11630	11630	11620	17
618	20250224	090600	4094330	11730	11650	11740	11650	14
619	20250224	090500	3930340	11610	11610	11610	11610	0
620	20250224	090400	3930340	11610	11620	11620	11610	16
621	20250224	090300	3744460	11620	11650	11650	11620	14
622	20250224	090200	3581480	11650	11700	11700	11650	91
623	20250224	090100	2517330	11700	11700	11700	11700	0
624	20250224	090000	2517330	11700	11710	11750	11700	215