KissMeData/037460/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	192400	160649870	9070	9070	9070	9070	184
3	20250224	192300	160649870	9070	9070	9070	9070	0
4	20250224	192200	160649870	9070	9070	9070	9070	0
5	20250224	192100	160649870	9070	9070	9070	9070	0
6	20250224	192000	160649870	9070	9070	9070	9070	0
7	20250224	191900	160649870	9070	9070	9070	9070	0
8	20250224	191800	160649870	9070	9070	9070	9070	0
9	20250224	191700	160649870	9070	9070	9070	9070	0
10	20250224	191600	160649870	9070	9070	9070	9070	0
11	20250224	191500	160649870	9070	9070	9070	9070	0
12	20250224	191400	160649870	9070	9070	9070	9070	0
13	20250224	191300	160649870	9070	9070	9070	9070	0
14	20250224	191200	160649870	9070	9070	9070	9070	0
15	20250224	191100	160649870	9070	9070	9070	9070	0
16	20250224	191000	160649870	9070	9070	9070	9070	0
17	20250224	190900	160649870	9070	9070	9070	9070	0
18	20250224	190800	160649870	9070	9070	9070	9070	0
19	20250224	190700	160649870	9070	9070	9070	9070	0
20	20250224	190600	160649870	9070	9070	9070	9070	0
21	20250224	190500	160649870	9070	9070	9070	9070	0
22	20250224	190400	160649870	9070	9070	9070	9070	0
23	20250224	190300	160649870	9070	9070	9070	9070	0
24	20250224	190200	160649870	9070	9070	9070	9070	0
25	20250224	190100	160649870	9070	9070	9070	9070	0
26	20250224	190000	160649870	9070	9070	9070	9070	0
27	20250224	185900	160649870	9070	9070	9070	9070	0
28	20250224	185800	160649870	9070	9070	9070	9070	0
29	20250224	185700	160649870	9070	9070	9070	9070	0
30	20250224	185600	160649870	9070	9070	9070	9070	0
31	20250224	185500	160649870	9070	9070	9070	9070	0
32	20250224	185400	160649870	9070	9070	9070	9070	184
33	20250224	185300	160649870	9070	9070	9070	9070	0
34	20250224	185200	160649870	9070	9070	9070	9070	0
35	20250224	185100	160649870	9070	9070	9070	9070	0
36	20250224	185000	160649870	9070	9070	9070	9070	0
37	20250224	184900	160649870	9070	9070	9070	9070	0
38	20250224	184800	160649870	9070	9070	9070	9070	0
39	20250224	184700	160649870	9070	9070	9070	9070	0
40	20250224	184600	160649870	9070	9070	9070	9070	0
41	20250224	184500	160649870	9070	9070	9070	9070	0
42	20250224	184400	160649870	9070	9070	9070	9070	0
43	20250224	184300	160649870	9070	9070	9070	9070	0
44	20250224	184200	160649870	9070	9070	9070	9070	0
45	20250224	184100	160649870	9070	9070	9070	9070	0
46	20250224	184000	160649870	9070	9070	9070	9070	0
47	20250224	183900	160649870	9070	9070	9070	9070	0
48	20250224	183800	160649870	9070	9070	9070	9070	0
49	20250224	183700	160649870	9070	9070	9070	9070	0
50	20250224	183600	160649870	9070	9070	9070	9070	0
51	20250224	183500	160649870	9070	9070	9070	9070	0
52	20250224	183400	160649870	9070	9070	9070	9070	0
53	20250224	183300	160649870	9070	9070	9070	9070	0
54	20250224	183200	160649870	9070	9070	9070	9070	0
55	20250224	183100	160649870	9070	9070	9070	9070	0
56	20250224	183000	160649870	9070	9070	9070	9070	0
57	20250224	182900	160649870	9070	9070	9070	9070	0
58	20250224	182800	160649870	9070	9070	9070	9070	0
59	20250224	182700	160649870	9070	9070	9070	9070	0
60	20250224	182600	160649870	9070	9070	9070	9070	0
61	20250224	182500	160649870	9070	9070	9070	9070	0
62	20250224	182400	160649870	9070	9070	9070	9070	184
63	20250224	182300	160649870	9070	9070	9070	9070	0
64	20250224	182200	160649870	9070	9070	9070	9070	0
65	20250224	182100	160649870	9070	9070	9070	9070	0
66	20250224	182000	160649870	9070	9070	9070	9070	0
67	20250224	181900	160649870	9070	9070	9070	9070	0
68	20250224	181800	160649870	9070	9070	9070	9070	0
69	20250224	181700	160649870	9070	9070	9070	9070	0
70	20250224	181600	160649870	9070	9070	9070	9070	0
71	20250224	181500	160649870	9070	9070	9070	9070	0
72	20250224	181400	160649870	9070	9070	9070	9070	0
73	20250224	181300	160649870	9070	9070	9070	9070	0
74	20250224	181200	160649870	9070	9070	9070	9070	0
75	20250224	181100	160649870	9070	9070	9070	9070	0
76	20250224	181000	160649870	9070	9070	9070	9070	0
77	20250224	180900	160649870	9070	9070	9070	9070	0
78	20250224	180800	160649870	9070	9070	9070	9070	0
79	20250224	180700	160649870	9070	9070	9070	9070	0
80	20250224	180600	160649870	9070	9070	9070	9070	0
81	20250224	180500	160649870	9070	9070	9070	9070	0
82	20250224	180400	160649870	9070	9070	9070	9070	0
83	20250224	180300	160649870	9070	9070	9070	9070	0
84	20250224	180200	160649870	9070	9070	9070	9070	0
85	20250224	180100	160649870	9070	9070	9070	9070	0
86	20250224	180000	160649870	9070	9070	9070	9070	0
87	20250224	175900	160649870	9070	9070	9070	9070	0
88	20250224	175800	160649870	9070	9070	9070	9070	0
89	20250224	175700	160649870	9070	9070	9070	9070	0
90	20250224	175600	160649870	9070	9070	9070	9070	0
91	20250224	175500	160649870	9070	9070	9070	9070	0
92	20250224	175400	160649870	9070	9070	9070	9070	184
93	20250224	175300	160649870	9070	9070	9070	9070	0
94	20250224	175200	160649870	9070	9070	9070	9070	0
95	20250224	175100	160649870	9070	9070	9070	9070	0
96	20250224	175000	160649870	9070	9070	9070	9070	0
97	20250224	174900	160649870	9070	9070	9070	9070	0
98	20250224	174800	160649870	9070	9070	9070	9070	0
99	20250224	174700	160649870	9070	9070	9070	9070	0
100	20250224	174600	160649870	9070	9070	9070	9070	0
101	20250224	174500	160649870	9070	9070	9070	9070	0
102	20250224	174400	160649870	9070	9070	9070	9070	0
103	20250224	174300	160649870	9070	9070	9070	9070	0
104	20250224	174200	160649870	9070	9070	9070	9070	0
105	20250224	174100	160649870	9070	9070	9070	9070	0
106	20250224	174000	160649870	9070	9070	9070	9070	0
107	20250224	173900	160649870	9070	9070	9070	9070	0
108	20250224	173800	160649870	9070	9070	9070	9070	0
109	20250224	173700	160649870	9070	9070	9070	9070	0
110	20250224	173600	160649870	9070	9070	9070	9070	0
111	20250224	173500	160649870	9070	9070	9070	9070	0
112	20250224	173400	160649870	9070	9070	9070	9070	0
113	20250224	173300	160649870	9070	9070	9070	9070	0
114	20250224	173200	160649870	9070	9070	9070	9070	0
115	20250224	173100	160649870	9070	9070	9070	9070	0
116	20250224	173000	160649870	9070	9070	9070	9070	0
117	20250224	172900	160649870	9070	9070	9070	9070	0
118	20250224	172800	160649870	9070	9070	9070	9070	0
119	20250224	172700	160649870	9070	9070	9070	9070	0
120	20250224	172600	160649870	9070	9070	9070	9070	0
121	20250224	172500	160649870	9070	9070	9070	9070	0
122	20250224	172400	160649870	9070	9070	9070	9070	184
123	20250224	172300	160649870	9070	9070	9070	9070	0
124	20250224	172200	160649870	9070	9070	9070	9070	0
125	20250224	172100	160649870	9070	9070	9070	9070	0
126	20250224	172000	160649870	9070	9070	9070	9070	0
127	20250224	171900	160649870	9070	9070	9070	9070	0
128	20250224	171800	160649870	9070	9070	9070	9070	0
129	20250224	171700	160649870	9070	9070	9070	9070	0
130	20250224	171600	160649870	9070	9070	9070	9070	0
131	20250224	171500	160649870	9070	9070	9070	9070	0
132	20250224	171400	160649870	9070	9070	9070	9070	0
133	20250224	171300	160649870	9070	9070	9070	9070	0
134	20250224	171200	160649870	9070	9070	9070	9070	0
135	20250224	171100	160649870	9070	9070	9070	9070	0
136	20250224	171000	160649870	9070	9070	9070	9070	0
137	20250224	170900	160649870	9070	9070	9070	9070	0
138	20250224	170800	160649870	9070	9070	9070	9070	0
139	20250224	170700	160649870	9070	9070	9070	9070	0
140	20250224	170600	160649870	9070	9070	9070	9070	0
141	20250224	170500	160649870	9070	9070	9070	9070	0
142	20250224	170400	160649870	9070	9070	9070	9070	0
143	20250224	170300	160649870	9070	9070	9070	9070	0
144	20250224	170200	160649870	9070	9070	9070	9070	0
145	20250224	170100	160649870	9070	9070	9070	9070	0
146	20250224	170000	160649870	9070	9070	9070	9070	0
147	20250224	165900	160649870	9070	9070	9070	9070	0
148	20250224	165800	160649870	9070	9070	9070	9070	0
149	20250224	165700	160649870	9070	9070	9070	9070	0
150	20250224	165600	160649870	9070	9070	9070	9070	0
151	20250224	165500	160649870	9070	9070	9070	9070	0
152	20250224	165400	160649870	9070	9070	9070	9070	184
153	20250224	165300	160649870	9070	9070	9070	9070	0
154	20250224	165200	160649870	9070	9070	9070	9070	0
155	20250224	165100	160649870	9070	9070	9070	9070	0
156	20250224	165000	160649870	9070	9070	9070	9070	0
157	20250224	164900	160649870	9070	9070	9070	9070	0
158	20250224	164800	160649870	9070	9070	9070	9070	0
159	20250224	164700	160649870	9070	9070	9070	9070	0
160	20250224	164600	160649870	9070	9070	9070	9070	0
161	20250224	164500	160649870	9070	9070	9070	9070	0
162	20250224	164400	160649870	9070	9070	9070	9070	0
163	20250224	164300	160649870	9070	9070	9070	9070	0
164	20250224	164200	160649870	9070	9070	9070	9070	0
165	20250224	164100	160649870	9070	9070	9070	9070	0
166	20250224	164000	160649870	9070	9070	9070	9070	0
167	20250224	163900	160649870	9070	9070	9070	9070	0
168	20250224	163800	160649870	9070	9070	9070	9070	0
169	20250224	163700	160649870	9070	9070	9070	9070	0
170	20250224	163600	160649870	9070	9070	9070	9070	0
171	20250224	163500	160649870	9070	9070	9070	9070	0
172	20250224	163400	160649870	9070	9070	9070	9070	0
173	20250224	163300	160649870	9070	9070	9070	9070	0
174	20250224	163200	160649870	9070	9070	9070	9070	0
175	20250224	163100	160649870	9070	9070	9070	9070	0
176	20250224	163000	160649870	9070	9070	9070	9070	0
177	20250224	162900	160649870	9070	9070	9070	9070	0
178	20250224	162800	160649870	9070	9070	9070	9070	0
179	20250224	162700	160649870	9070	9070	9070	9070	0
180	20250224	162600	160649870	9070	9070	9070	9070	0
181	20250224	162500	160649870	9070	9070	9070	9070	0
182	20250224	162400	160649870	9070	9070	9070	9070	184
183	20250224	162300	160649870	9070	9070	9070	9070	0
184	20250224	162200	160649870	9070	9070	9070	9070	0
185	20250224	162100	160649870	9070	9070	9070	9070	0
186	20250224	162000	160649870	9070	9070	9070	9070	0
187	20250224	161900	160649870	9070	9070	9070	9070	0
188	20250224	161800	160649870	9070	9070	9070	9070	0
189	20250224	161700	160649870	9070	9070	9070	9070	0
190	20250224	161600	160649870	9070	9070	9070	9070	0
191	20250224	161500	160649870	9070	9070	9070	9070	0
192	20250224	161400	160649870	9070	9070	9070	9070	0
193	20250224	161300	160649870	9070	9070	9070	9070	0
194	20250224	161200	160649870	9070	9070	9070	9070	0
195	20250224	161100	160649870	9070	9070	9070	9070	0
196	20250224	161000	160649870	9070	9070	9070	9070	0
197	20250224	160900	160649870	9070	9070	9070	9070	0
198	20250224	160800	160649870	9070	9070	9070	9070	0
199	20250224	160700	160649870	9070	9070	9070	9070	0
200	20250224	160600	160649870	9070	9070	9070	9070	0
201	20250224	160500	160649870	9070	9070	9070	9070	0
202	20250224	160400	160649870	9070	9070	9070	9070	0
203	20250224	160300	160649870	9070	9070	9070	9070	0
204	20250224	160200	160649870	9070	9070	9070	9070	0
205	20250224	160100	160649870	9070	9070	9070	9070	0
206	20250224	160000	160649870	9070	9070	9070	9070	0
207	20250224	155900	160649870	9070	9070	9070	9070	0
208	20250224	155800	160649870	9070	9070	9070	9070	0
209	20250224	155700	160649870	9070	9070	9070	9070	0
210	20250224	155600	160649870	9070	9070	9070	9070	0
211	20250224	155500	160649870	9070	9070	9070	9070	0
212	20250224	155400	160649870	9070	9070	9070	9070	184
213	20250224	155300	160649870	9070	9070	9070	9070	0
214	20250224	155200	160649870	9070	9070	9070	9070	0
215	20250224	155100	160649870	9070	9070	9070	9070	0
216	20250224	155000	160649870	9070	9070	9070	9070	0
217	20250224	154900	160649870	9070	9070	9070	9070	0
218	20250224	154800	160649870	9070	9070	9070	9070	0
219	20250224	154700	160649870	9070	9070	9070	9070	0
220	20250224	154600	160649870	9070	9070	9070	9070	0
221	20250224	154500	160649870	9070	9070	9070	9070	0
222	20250224	154400	160649870	9070	9070	9070	9070	0
223	20250224	154300	160649870	9070	9070	9070	9070	0
224	20250224	154200	160649870	9070	9070	9070	9070	0
225	20250224	154100	160649870	9070	9070	9070	9070	0
226	20250224	154000	160649870	9070	9070	9070	9070	0
227	20250224	153900	160649870	9070	9070	9070	9070	0
228	20250224	153800	160649870	9070	9070	9070	9070	0
229	20250224	153700	160649870	9070	9070	9070	9070	0
230	20250224	153600	160649870	9070	9070	9070	9070	0
231	20250224	153500	160649870	9070	9070	9070	9070	0
232	20250224	153400	160649870	9070	9070	9070	9070	0
233	20250224	153300	160649870	9070	9070	9070	9070	0
234	20250224	153200	160649870	9070	9070	9070	9070	0
235	20250224	153100	160649870	9070	9070	9070	9070	0
236	20250224	153000	160649870	9070	9070	9070	9070	184
237	20250224	152900	158980990	9080	9080	9080	9080	0
238	20250224	152800	158980990	9080	9080	9080	9080	0
239	20250224	152700	158980990	9080	9080	9080	9080	0
240	20250224	152600	158980990	9080	9080	9080	9080	0
241	20250224	152500	158980990	9080	9080	9080	9080	0
242	20250224	152400	158980990	9080	9080	9080	9080	0
243	20250224	152300	158980990	9080	9080	9080	9080	0
244	20250224	152200	158980990	9080	9080	9080	9080	0
245	20250224	152100	158980990	9080	9080	9080	9080	0
246	20250224	152000	158980990	9080	9080	9080	9080	0
247	20250224	151900	158980990	9080	9080	9080	9080	0
248	20250224	151800	158980990	9080	9080	9080	9080	0
249	20250224	151700	158980990	9080	9080	9080	9080	0
250	20250224	151600	158980990	9080	9080	9080	9080	0
251	20250224	151500	158980990	9080	9080	9080	9080	0
252	20250224	151400	158980990	9080	9080	9080	9080	5
253	20250224	151300	158935590	9070	9070	9070	9070	0
254	20250224	151200	158935590	9070	9070	9070	9070	90
255	20250224	151100	158119290	9070	9070	9070	9070	0
256	20250224	151000	158119290	9070	9070	9070	9070	0
257	20250224	150900	158119290	9070	9070	9070	9070	0
258	20250224	150800	158119290	9070	9070	9070	9070	0
259	20250224	150700	158119290	9070	9080	9080	9070	520
260	20250224	150600	153402690	9070	9070	9070	9070	0
261	20250224	150500	153402690	9070	9070	9070	9070	0
262	20250224	150400	153402690	9070	9070	9070	9070	0
263	20250224	150300	153402690	9070	9070	9070	9070	1
264	20250224	150200	153393620	9070	9070	9070	9070	0
265	20250224	150100	153393620	9070	9070	9070	9070	184
266	20250224	150000	151724740	9080	9080	9080	9080	0
267	20250224	145900	151724740	9080	9070	9080	9070	321
268	20250224	145800	148813260	9070	9070	9070	9070	0
269	20250224	145700	148813260	9070	9070	9070	9070	0
270	20250224	145600	148813260	9070	9070	9070	9070	224
271	20250224	145500	146781580	9070	9070	9070	9070	0
272	20250224	145400	146781580	9070	9070	9070	9070	0
273	20250224	145300	146781580	9070	9070	9070	9070	2000
274	20250224	145200	128641580	9090	9090	9090	9090	101
275	20250224	145100	127723490	9090	9090	9090	9090	0
276	20250224	145000	127723490	9090	9090	9090	9090	0
277	20250224	144900	127723490	9090	9090	9090	9090	0
278	20250224	144800	127723490	9090	9090	9090	9090	18
279	20250224	144700	127559870	9090	9090	9090	9090	0
280	20250224	144600	127559870	9090	9090	9090	9090	0
281	20250224	144500	127559870	9090	9090	9090	9090	0
282	20250224	144400	127559870	9090	9090	9090	9090	0
283	20250224	144300	127559870	9090	9090	9090	9090	0
284	20250224	144200	127559870	9090	9090	9090	9090	0
285	20250224	144100	127559870	9090	9090	9090	9090	0
286	20250224	144000	127559870	9090	9090	9090	9090	0
287	20250224	143900	127559870	9090	9070	9090	9070	403
288	20250224	143800	123904600	9070	9070	9070	9070	150
289	20250224	143700	122544100	9080	9080	9080	9080	2
290	20250224	143600	122525940	9070	9070	9070	9070	0
291	20250224	143500	122525940	9070	9070	9070	9070	0
292	20250224	143400	122525940	9070	9070	9070	9070	0
293	20250224	143300	122525940	9070	9070	9070	9070	0
294	20250224	143200	122525940	9070	9070	9070	9070	0
295	20250224	143100	122525940	9070	9070	9070	9070	0
296	20250224	143000	122525940	9070	9070	9070	9070	0
297	20250224	142900	122525940	9070	9070	9070	9070	189
298	20250224	142800	120811710	9080	9080	9080	9080	0
299	20250224	142700	120811710	9080	9080	9080	9080	0
300	20250224	142600	120811710	9080	9080	9080	9080	52
301	20250224	142500	120339550	9100	9100	9100	9100	0
302	20250224	142400	120339550	9100	9100	9100	9100	0
303	20250224	142300	120339550	9100	9100	9100	9100	0
304	20250224	142200	120339550	9100	9100	9100	9100	0
305	20250224	142100	120339550	9100	9100	9100	9100	0
306	20250224	142000	120339550	9100	9100	9100	9100	0
307	20250224	141900	120339550	9100	9100	9100	9100	0
308	20250224	141800	120339550	9100	9100	9100	9100	0
309	20250224	141700	120339550	9100	9100	9100	9100	0
310	20250224	141600	120339550	9100	9100	9100	9100	0
311	20250224	141500	120339550	9100	9100	9100	9100	0
312	20250224	141400	120339550	9100	9100	9100	9100	0
313	20250224	141300	120339550	9100	9100	9100	9100	0
314	20250224	141200	120339550	9100	9100	9100	9100	0
315	20250224	141100	120339550	9100	9100	9100	9100	0
316	20250224	141000	120339550	9100	9100	9100	9100	5
317	20250224	140900	120294050	9100	9100	9100	9100	1
318	20250224	140800	120284950	9080	9090	9090	9080	541
319	20250224	140700	115371670	9090	9090	9090	9090	0
320	20250224	140600	115371670	9090	9090	9090	9090	1
321	20250224	140500	115362580	9070	9070	9070	9070	0
322	20250224	140400	115362580	9070	9080	9080	9070	100
323	20250224	140300	114455270	9090	9090	9090	9090	0
324	20250224	140200	114455270	9090	9090	9090	9090	0
325	20250224	140100	114455270	9090	9090	9090	9090	0
326	20250224	140000	114455270	9090	9090	9090	9090	0
327	20250224	135900	114455270	9090	9090	9090	9090	0
328	20250224	135800	114455270	9090	9090	9090	9090	0
329	20250224	135700	114455270	9090	9090	9090	9090	0
330	20250224	135600	114455270	9090	9090	9090	9090	0
331	20250224	135500	114455270	9090	9090	9090	9090	100
332	20250224	135400	113546270	9090	9090	9090	9090	0
333	20250224	135300	113546270	9090	9090	9090	9090	0
334	20250224	135200	113546270	9090	9090	9090	9090	0
335	20250224	135100	113546270	9090	9090	9090	9090	0
336	20250224	135000	113546270	9090	9090	9090	9090	0
337	20250224	134900	113546270	9090	9090	9090	9090	0
338	20250224	134800	113546270	9090	9090	9090	9090	0
339	20250224	134700	113546270	9090	9090	9090	9090	0
340	20250224	134600	113546270	9090	9090	9090	9090	0
341	20250224	134500	113546270	9090	9090	9090	9090	0
342	20250224	134400	113546270	9090	9090	9090	9090	0
343	20250224	134300	113546270	9090	9090	9090	9090	0
344	20250224	134200	113546270	9090	9090	9090	9090	0
345	20250224	134100	113546270	9090	9090	9090	9090	0
346	20250224	134000	113546270	9090	9090	9090	9090	1
347	20250224	133900	113537180	9080	9080	9080	9080	0
348	20250224	133800	113537180	9080	9080	9080	9080	0
349	20250224	133700	113537180	9080	9080	9080	9080	0
350	20250224	133600	113537180	9080	9080	9080	9080	12
351	20250224	133500	113428220	9080	9080	9080	9080	0
352	20250224	133400	113428220	9080	9080	9080	9080	103
353	20250224	133300	112492980	9070	9070	9070	9070	0
354	20250224	133200	112492980	9070	9070	9070	9070	12
355	20250224	133100	112384140	9070	9070	9070	9070	0
356	20250224	133000	112384140	9070	9070	9070	9070	0
357	20250224	132900	112384140	9070	9070	9070	9070	0
358	20250224	132800	112384140	9070	9070	9070	9070	0
359	20250224	132700	112384140	9070	9070	9070	9070	0
360	20250224	132600	112384140	9070	9070	9070	9070	0
361	20250224	132500	112384140	9070	9070	9070	9070	0
362	20250224	132400	112384140	9070	9070	9070	9070	0
363	20250224	132300	112384140	9070	9070	9070	9070	0
364	20250224	132200	112384140	9070	9070	9070	9070	500
365	20250224	132100	107849140	9090	9090	9090	9090	0
366	20250224	132000	107849140	9090	9090	9090	9090	0
367	20250224	131900	107849140	9090	9090	9090	9090	0
368	20250224	131800	107849140	9090	9090	9090	9090	0
369	20250224	131700	107849140	9090	9090	9090	9090	0
370	20250224	131600	107849140	9090	9080	9090	9080	12
371	20250224	131500	107740170	9080	9080	9080	9080	0
372	20250224	131400	107740170	9080	9080	9080	9080	0
373	20250224	131300	107740170	9080	9080	9080	9080	0
374	20250224	131200	107740170	9080	9080	9080	9080	0
375	20250224	131100	107740170	9080	9080	9080	9080	135
376	20250224	131000	106514370	9080	9080	9080	9080	0
377	20250224	130900	106514370	9080	9080	9080	9080	50
378	20250224	130800	106060370	9080	9080	9080	9080	0
379	20250224	130700	106060370	9080	9080	9080	9080	0
380	20250224	130600	106060370	9080	9080	9080	9080	15
381	20250224	130500	105924170	9080	9080	9080	9080	0
382	20250224	130400	105924170	9080	9080	9080	9080	0
383	20250224	130300	105924170	9080	9080	9080	9080	100
384	20250224	130200	105016170	9070	9070	9070	9070	0
385	20250224	130100	105016170	9070	9070	9070	9070	0
386	20250224	130000	105016170	9070	9070	9070	9070	2
387	20250224	125900	104998030	9080	9080	9080	9080	0
388	20250224	125800	104998030	9080	9080	9080	9080	5
389	20250224	125700	104952630	9090	9090	9090	9090	0
390	20250224	125600	104952630	9090	9090	9090	9090	0
391	20250224	125500	104952630	9090	9090	9090	9090	0
392	20250224	125400	104952630	9090	9090	9090	9090	0
393	20250224	125300	104952630	9090	9090	9090	9090	0
394	20250224	125200	104952630	9090	9090	9090	9090	1
395	20250224	125100	104943540	9090	9090	9090	9090	1
396	20250224	125000	104934450	9070	9070	9070	9070	110
397	20250224	124900	103936750	9080	9080	9080	9080	0
398	20250224	124800	103936750	9080	9080	9080	9080	0
399	20250224	124700	103936750	9080	9080	9080	9080	102
400	20250224	124600	103010590	9060	9060	9060	9060	0
401	20250224	124500	103010590	9060	9060	9060	9060	0
402	20250224	124400	103010590	9060	9060	9060	9060	0
403	20250224	124300	103010590	9060	9060	9060	9060	300
404	20250224	124200	100292590	9080	9080	9080	9080	0
405	20250224	124100	100292590	9080	9080	9080	9080	1
406	20250224	124000	100283510	9080	9080	9080	9080	0
407	20250224	123900	100283510	9080	9080	9080	9080	0
408	20250224	123800	100283510	9080	9080	9080	9080	0
409	20250224	123700	100283510	9080	9080	9080	9080	0
410	20250224	123600	100283510	9080	9080	9080	9080	0
411	20250224	123500	100283510	9080	9080	9080	9080	0
412	20250224	123400	100283510	9080	9080	9080	9080	0
413	20250224	123300	100283510	9080	9070	9080	9070	325
414	20250224	123200	97335630	9050	9050	9050	9050	0
415	20250224	123100	97335630	9050	9050	9050	9050	383
416	20250224	123000	93869480	9050	9050	9050	9050	0
417	20250224	122900	93869480	9050	9050	9050	9050	0
418	20250224	122800	93869480	9050	9050	9050	9050	0
419	20250224	122700	93869480	9050	9050	9050	9050	0
420	20250224	122600	93869480	9050	9030	9050	9030	665
421	20250224	122500	87863510	9030	9030	9030	9030	0
422	20250224	122400	87863510	9030	9030	9030	9030	0
423	20250224	122300	87863510	9030	9030	9030	9030	0
424	20250224	122200	87863510	9030	9030	9030	9030	0
425	20250224	122100	87863510	9030	9030	9030	9030	0
426	20250224	122000	87863510	9030	9030	9030	9030	0
427	20250224	121900	87863510	9030	9030	9030	9030	1
428	20250224	121800	87854480	9030	9030	9030	9030	0
429	20250224	121700	87854480	9030	9030	9030	9030	10
430	20250224	121600	87764180	9030	9030	9030	9030	10
431	20250224	121500	87673880	9030	9030	9030	9030	20
432	20250224	121400	87493280	9020	9020	9020	9020	0
433	20250224	121300	87493280	9020	9020	9020	9020	1
434	20250224	121200	87484260	9030	9030	9030	9030	58
435	20250224	121100	86960520	9030	9030	9030	9030	51
436	20250224	121000	86499990	9030	9030	9030	9030	10
437	20250224	120900	86409690	9030	9030	9030	9030	129
438	20250224	120800	85244820	9030	9030	9030	9030	0
439	20250224	120700	85244820	9030	9030	9030	9030	0
440	20250224	120600	85244820	9030	9030	9030	9030	0
441	20250224	120500	85244820	9030	9030	9030	9030	0
442	20250224	120400	85244820	9030	9030	9030	9030	20
443	20250224	120300	85064220	9020	9020	9020	9020	0
444	20250224	120200	85064220	9020	9020	9020	9020	0
445	20250224	120100	85064220	9020	9020	9020	9020	0
446	20250224	120000	85064220	9020	9020	9020	9020	4
447	20250224	115900	85028140	9020	9020	9020	9020	0
448	20250224	115800	85028140	9020	9020	9020	9020	0
449	20250224	115700	85028140	9020	9020	9020	9020	6
450	20250224	115600	84974020	9030	9030	9030	9030	0
451	20250224	115500	84974020	9030	9030	9030	9030	0
452	20250224	115400	84974020	9030	9030	9030	9030	0
453	20250224	115300	84974020	9030	9030	9030	9030	0
454	20250224	115200	84974020	9030	9030	9030	9030	0
455	20250224	115100	84974020	9030	9030	9030	9030	0
456	20250224	115000	84974020	9030	9030	9030	9030	0
457	20250224	114900	84974020	9030	9030	9030	9030	0
458	20250224	114800	84974020	9030	9030	9030	9030	0
459	20250224	114700	84974020	9030	9030	9030	9030	30
460	20250224	114600	84703120	9020	9020	9020	9020	0
461	20250224	114500	84703120	9020	9020	9020	9020	0
462	20250224	114400	84703120	9020	9020	9020	9020	5
463	20250224	114300	84658020	9020	9020	9020	9020	0
464	20250224	114200	84658020	9020	9020	9020	9020	0
465	20250224	114100	84658020	9020	9020	9020	9020	0
466	20250224	114000	84658020	9020	9020	9020	9020	0
467	20250224	113900	84658020	9020	9020	9020	9020	0
468	20250224	113800	84658020	9020	9020	9020	9020	0
469	20250224	113700	84658020	9020	9020	9020	9020	0
470	20250224	113600	84658020	9020	9020	9020	9020	8
471	20250224	113500	84585860	9030	9030	9030	9030	0
472	20250224	113400	84585860	9030	9030	9030	9030	0
473	20250224	113300	84585860	9030	9030	9030	9030	0
474	20250224	113200	84585860	9030	9030	9030	9030	0
475	20250224	113100	84585860	9030	9030	9030	9030	1
476	20250224	113000	84576830	9020	9020	9020	9020	4
477	20250224	112900	84540750	9030	9030	9030	9030	0
478	20250224	112800	84540750	9030	9030	9030	9030	0
479	20250224	112700	84540750	9030	9030	9030	9030	0
480	20250224	112600	84540750	9030	9030	9030	9030	0
481	20250224	112500	84540750	9030	9020	9030	9020	594
482	20250224	112400	79182410	9010	9010	9010	9010	0
483	20250224	112300	79182410	9010	9010	9010	9010	0
484	20250224	112200	79182410	9010	9010	9010	9010	150
485	20250224	112100	77830910	9010	9010	9010	9010	90
486	20250224	112000	77020010	9020	9020	9020	9020	1
487	20250224	111900	77010990	9020	9020	9020	9020	0
488	20250224	111800	77010990	9020	9020	9020	9020	0
489	20250224	111700	77010990	9020	9020	9020	9020	111
490	20250224	111600	76009770	9020	9020	9020	9020	0
491	20250224	111500	76009770	9020	9020	9020	9020	0
492	20250224	111400	76009770	9020	9020	9020	9020	0
493	20250224	111300	76009770	9020	9020	9020	9020	11
494	20250224	111200	75910550	9020	9020	9020	9020	50
495	20250224	111100	75459550	9020	9020	9020	9020	0
496	20250224	111000	75459550	9020	9010	9020	9010	336
497	20250224	110900	72432180	9000	9000	9000	9000	0
498	20250224	110800	72432180	9000	9000	9000	9000	0
499	20250224	110700	72432180	9000	9000	9000	9000	0
500	20250224	110600	72432180	9000	9000	9000	9000	1
501	20250224	110500	72423180	9000	9000	9000	9000	8
502	20250224	110400	72351180	9000	9000	9000	9000	0
503	20250224	110300	72351180	9000	9000	9000	9000	0
504	20250224	110200	72351180	9000	9000	9000	9000	0
505	20250224	110100	72351180	9000	9000	9000	9000	0
506	20250224	110000	72351180	9000	9000	9000	9000	0
507	20250224	105900	72351180	9000	9000	9000	9000	100
508	20250224	105800	71451180	9010	9010	9010	9010	2
509	20250224	105700	71433160	9010	9010	9010	9010	16
510	20250224	105600	71289000	9010	9010	9010	9010	10
511	20250224	105500	71198900	9010	9010	9010	9010	0
512	20250224	105400	71198900	9010	9010	9010	9010	0
513	20250224	105300	71198900	9010	9010	9010	9010	2
514	20250224	105200	71180880	9000	9000	9000	9000	0
515	20250224	105100	71180880	9000	9000	9000	9000	0
516	20250224	105000	71180880	9000	9010	9010	9000	3665
517	20250224	104900	38162090	9020	9020	9020	9020	0
518	20250224	104800	38162090	9020	9020	9020	9020	0
519	20250224	104700	38162090	9020	9020	9020	9020	0
520	20250224	104600	38162090	9020	9020	9020	9020	11
521	20250224	104500	38062870	9010	9010	9010	9010	42
522	20250224	104400	37684450	9030	9030	9030	9030	0
523	20250224	104300	37684450	9030	9030	9030	9030	0
524	20250224	104200	37684450	9030	9030	9030	9030	0
525	20250224	104100	37684450	9030	9030	9030	9030	10
526	20250224	104000	37594150	9030	9030	9030	9030	0
527	20250224	103900	37594150	9030	9030	9030	9030	0
528	20250224	103800	37594150	9030	9030	9030	9030	0
529	20250224	103700	37594150	9030	9030	9030	9030	1
530	20250224	103600	37585120	9020	9020	9020	9020	17
531	20250224	103500	37431780	9050	9050	9050	9050	0
532	20250224	103400	37431780	9050	9050	9050	9050	0
533	20250224	103300	37431780	9050	9050	9050	9050	0
534	20250224	103200	37431780	9050	9050	9050	9050	0
535	20250224	103100	37431780	9050	9050	9050	9050	0
536	20250224	103000	37431780	9050	9050	9050	9050	0
537	20250224	102900	37431780	9050	9050	9050	9050	0
538	20250224	102800	37431780	9050	9050	9050	9050	0
539	20250224	102700	37431780	9050	9050	9050	9050	0
540	20250224	102600	37431780	9050	9050	9050	9050	0
541	20250224	102500	37431780	9050	9050	9050	9050	1
542	20250224	102400	37422730	9030	9030	9030	9030	227
543	20250224	102300	35372920	9050	9050	9050	9050	0
544	20250224	102200	35372920	9050	9050	9050	9050	0
545	20250224	102100	35372920	9050	9050	9050	9050	0
546	20250224	102000	35372920	9050	9050	9050	9050	1
547	20250224	101900	35363870	9040	9040	9040	9040	10
548	20250224	101800	35273470	9040	9040	9040	9040	0
549	20250224	101700	35273470	9040	9040	9040	9040	0
550	20250224	101600	35273470	9040	9040	9040	9040	0
551	20250224	101500	35273470	9040	9040	9040	9040	0
552	20250224	101400	35273470	9040	9040	9040	9040	0
553	20250224	101300	35273470	9040	9040	9040	9040	0
554	20250224	101200	35273470	9040	9040	9040	9040	0
555	20250224	101100	35273470	9040	9040	9040	9040	3
556	20250224	101000	35246350	9010	9010	9010	9010	95
557	20250224	100900	34390400	9040	9040	9040	9040	0
558	20250224	100800	34390400	9040	9040	9040	9040	0
559	20250224	100700	34390400	9040	9040	9040	9040	0
560	20250224	100600	34390400	9040	9040	9040	9040	1
561	20250224	100500	34381360	9010	9010	9010	9010	17
562	20250224	100400	34228190	9040	9040	9040	9040	0
563	20250224	100300	34228190	9040	9040	9040	9040	0
564	20250224	100200	34228190	9040	9040	9040	9040	3
565	20250224	100100	34201070	9040	9040	9040	9040	0
566	20250224	100000	34201070	9040	9040	9040	9040	5
567	20250224	095900	34155870	9010	9040	9040	9010	200
568	20250224	095800	32353750	9010	9030	9030	9010	107
569	20250224	095700	31388680	9030	9020	9030	9010	121
570	20250224	095600	30297740	9020	9030	9030	9020	90
571	20250224	095500	29485090	9050	9050	9050	9050	44
572	20250224	095400	29086890	9050	9050	9050	9050	0
573	20250224	095300	29086890	9050	9050	9050	9050	0
574	20250224	095200	29086890	9050	9040	9050	9040	169
575	20250224	095100	27559120	9040	9040	9040	9040	12
576	20250224	095000	27450640	9030	9030	9030	9030	1
577	20250224	094900	27441610	9050	9050	9050	9050	0
578	20250224	094800	27441610	9050	9050	9050	9050	0
579	20250224	094700	27441610	9050	9050	9050	9050	1
580	20250224	094600	27432560	9030	9030	9030	9030	33
581	20250224	094500	27134570	9060	9060	9060	9060	0
582	20250224	094400	27134570	9060	9060	9060	9060	0
583	20250224	094300	27134570	9060	9060	9060	9060	0
584	20250224	094200	27134570	9060	9060	9060	9060	25
585	20250224	094100	26908070	9060	9060	9060	9060	0
586	20250224	094000	26908070	9060	9060	9060	9060	10
587	20250224	093900	26817470	9060	9060	9060	9060	0
588	20250224	093800	26817470	9060	9070	9070	9060	8
589	20250224	093700	26744970	9070	9070	9070	9070	37
590	20250224	093600	26409380	9070	9070	9070	9070	0
591	20250224	093500	26409380	9070	9070	9070	9070	0
592	20250224	093400	26409380	9070	9070	9070	9070	0
593	20250224	093300	26409380	9070	9070	9070	9070	0
594	20250224	093200	26409380	9070	9050	9070	9030	501
595	20250224	093100	21883130	9070	9050	9070	9050	3
596	20250224	093000	21855960	9070	9070	9070	9070	5
597	20250224	092900	21810610	9070	9070	9070	9070	1
598	20250224	092800	21801540	9060	9060	9060	9060	0
599	20250224	092700	21801540	9060	9060	9060	9060	0
600	20250224	092600	21801540	9060	9060	9060	9060	64
601	20250224	092500	21221700	9030	9030	9030	9030	50
602	20250224	092400	20770200	9060	9060	9060	9060	0
603	20250224	092300	20770200	9060	9060	9060	9060	0
604	20250224	092200	20770200	9060	9060	9060	9060	0
605	20250224	092100	20770200	9060	9060	9060	9060	13
606	20250224	092000	20652420	9060	9060	9060	9060	0
607	20250224	091900	20652420	9060	9060	9060	9060	0
608	20250224	091800	20652420	9060	9060	9060	9060	2
609	20250224	091700	20634300	9010	9060	9060	9010	42
610	20250224	091600	20255280	9070	9070	9070	9070	0
611	20250224	091500	20255280	9070	9070	9070	9070	0
612	20250224	091400	20255280	9070	9070	9070	9070	0
613	20250224	091300	20255280	9070	9070	9070	9070	1
614	20250224	091200	20246210	9000	9000	9000	9000	0
615	20250224	091100	20246210	9000	9000	9000	9000	0
616	20250224	091000	20246210	9000	9010	9010	9000	120
617	20250224	090900	19165190	9010	9010	9010	9010	310
618	20250224	090800	16372090	9070	9070	9070	9070	0
619	20250224	090700	16372090	9070	9070	9070	9070	254
620	20250224	090600	14068310	9010	9030	9070	9010	670
621	20250224	090500	8030110	9040	9080	9080	9040	560
622	20250224	090400	2960790	9100	9100	9100	9100	1
623	20250224	090300	2951690	9070	9070	9070	9070	222
624	20250224	090200	938150	9110	9110	9110	9110	0
625	20250224	090100	938150	9110	9110	9110	9110	1
626	20250224	090000	929040	9070	9130	9130	9070	102