KissMeData/054800/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	194000	106113220	9600	9600	9600	9600	5
3	20250224	193900	106113220	9600	9600	9600	9600	0
4	20250224	193800	106113220	9600	9600	9600	9600	0
5	20250224	193700	106113220	9600	9600	9600	9600	0
6	20250224	193600	106113220	9600	9600	9600	9600	0
7	20250224	193500	106113220	9600	9600	9600	9600	0
8	20250224	193400	106113220	9600	9600	9600	9600	0
9	20250224	193300	106113220	9600	9600	9600	9600	0
10	20250224	193200	106113220	9600	9600	9600	9600	0
11	20250224	193100	106113220	9600	9600	9600	9600	0
12	20250224	193000	106113220	9600	9600	9600	9600	0
13	20250224	192900	106113220	9600	9600	9600	9600	0
14	20250224	192800	106113220	9600	9600	9600	9600	0
15	20250224	192700	106113220	9600	9600	9600	9600	0
16	20250224	192600	106113220	9600	9600	9600	9600	0
17	20250224	192500	106113220	9600	9600	9600	9600	0
18	20250224	192400	106113220	9600	9600	9600	9600	0
19	20250224	192300	106113220	9600	9600	9600	9600	0
20	20250224	192200	106113220	9600	9600	9600	9600	0
21	20250224	192100	106113220	9600	9600	9600	9600	0
22	20250224	192000	106113220	9600	9600	9600	9600	0
23	20250224	191900	106113220	9600	9600	9600	9600	0
24	20250224	191800	106113220	9600	9600	9600	9600	0
25	20250224	191700	106113220	9600	9600	9600	9600	0
26	20250224	191600	106113220	9600	9600	9600	9600	0
27	20250224	191500	106113220	9600	9600	9600	9600	0
28	20250224	191400	106113220	9600	9600	9600	9600	0
29	20250224	191300	106113220	9600	9600	9600	9600	0
30	20250224	191200	106113220	9600	9600	9600	9600	0
31	20250224	191100	106113220	9600	9600	9600	9600	0
32	20250224	191000	106113220	9600	9600	9600	9600	5
33	20250224	190900	106113220	9600	9600	9600	9600	0
34	20250224	190800	106113220	9600	9600	9600	9600	0
35	20250224	190700	106113220	9600	9600	9600	9600	0
36	20250224	190600	106113220	9600	9600	9600	9600	0
37	20250224	190500	106113220	9600	9600	9600	9600	0
38	20250224	190400	106113220	9600	9600	9600	9600	0
39	20250224	190300	106113220	9600	9600	9600	9600	0
40	20250224	190200	106113220	9600	9600	9600	9600	0
41	20250224	190100	106113220	9600	9600	9600	9600	0
42	20250224	190000	106113220	9600	9600	9600	9600	0
43	20250224	185900	106113220	9600	9600	9600	9600	0
44	20250224	185800	106113220	9600	9600	9600	9600	0
45	20250224	185700	106113220	9600	9600	9600	9600	0
46	20250224	185600	106113220	9600	9600	9600	9600	0
47	20250224	185500	106113220	9600	9600	9600	9600	0
48	20250224	185400	106113220	9600	9600	9600	9600	0
49	20250224	185300	106113220	9600	9600	9600	9600	0
50	20250224	185200	106113220	9600	9600	9600	9600	0
51	20250224	185100	106113220	9600	9600	9600	9600	0
52	20250224	185000	106113220	9600	9600	9600	9600	0
53	20250224	184900	106113220	9600	9600	9600	9600	0
54	20250224	184800	106113220	9600	9600	9600	9600	0
55	20250224	184700	106113220	9600	9600	9600	9600	0
56	20250224	184600	106113220	9600	9600	9600	9600	0
57	20250224	184500	106113220	9600	9600	9600	9600	0
58	20250224	184400	106113220	9600	9600	9600	9600	0
59	20250224	184300	106113220	9600	9600	9600	9600	0
60	20250224	184200	106113220	9600	9600	9600	9600	0
61	20250224	184100	106113220	9600	9600	9600	9600	0
62	20250224	184000	106113220	9600	9600	9600	9600	5
63	20250224	183900	106113220	9600	9600	9600	9600	0
64	20250224	183800	106113220	9600	9600	9600	9600	0
65	20250224	183700	106113220	9600	9600	9600	9600	0
66	20250224	183600	106113220	9600	9600	9600	9600	0
67	20250224	183500	106113220	9600	9600	9600	9600	0
68	20250224	183400	106113220	9600	9600	9600	9600	0
69	20250224	183300	106113220	9600	9600	9600	9600	0
70	20250224	183200	106113220	9600	9600	9600	9600	0
71	20250224	183100	106113220	9600	9600	9600	9600	0
72	20250224	183000	106113220	9600	9600	9600	9600	0
73	20250224	182900	106113220	9600	9600	9600	9600	0
74	20250224	182800	106113220	9600	9600	9600	9600	0
75	20250224	182700	106113220	9600	9600	9600	9600	0
76	20250224	182600	106113220	9600	9600	9600	9600	0
77	20250224	182500	106113220	9600	9600	9600	9600	0
78	20250224	182400	106113220	9600	9600	9600	9600	0
79	20250224	182300	106113220	9600	9600	9600	9600	0
80	20250224	182200	106113220	9600	9600	9600	9600	0
81	20250224	182100	106113220	9600	9600	9600	9600	0
82	20250224	182000	106113220	9600	9600	9600	9600	0
83	20250224	181900	106113220	9600	9600	9600	9600	0
84	20250224	181800	106113220	9600	9600	9600	9600	0
85	20250224	181700	106113220	9600	9600	9600	9600	0
86	20250224	181600	106113220	9600	9600	9600	9600	0
87	20250224	181500	106113220	9600	9600	9600	9600	0
88	20250224	181400	106113220	9600	9600	9600	9600	0
89	20250224	181300	106113220	9600	9600	9600	9600	0
90	20250224	181200	106113220	9600	9600	9600	9600	0
91	20250224	181100	106113220	9600	9600	9600	9600	0
92	20250224	181000	106113220	9600	9600	9600	9600	5
93	20250224	180900	106113220	9600	9600	9600	9600	0
94	20250224	180800	106113220	9600	9600	9600	9600	0
95	20250224	180700	106113220	9600	9600	9600	9600	0
96	20250224	180600	106113220	9600	9600	9600	9600	0
97	20250224	180500	106113220	9600	9600	9600	9600	0
98	20250224	180400	106113220	9600	9600	9600	9600	0
99	20250224	180300	106113220	9600	9600	9600	9600	0
100	20250224	180200	106113220	9600	9600	9600	9600	0
101	20250224	180100	106113220	9600	9600	9600	9600	0
102	20250224	180000	106113220	9600	9600	9600	9600	0
103	20250224	175900	106113220	9600	9600	9600	9600	0
104	20250224	175800	106113220	9600	9600	9600	9600	0
105	20250224	175700	106113220	9600	9600	9600	9600	0
106	20250224	175600	106113220	9600	9600	9600	9600	0
107	20250224	175500	106113220	9600	9600	9600	9600	0
108	20250224	175400	106113220	9600	9600	9600	9600	0
109	20250224	175300	106113220	9600	9600	9600	9600	0
110	20250224	175200	106113220	9600	9600	9600	9600	0
111	20250224	175100	106113220	9600	9600	9600	9600	0
112	20250224	175000	106113220	9600	9600	9600	9600	0
113	20250224	174900	106113220	9600	9600	9600	9600	0
114	20250224	174800	106113220	9600	9600	9600	9600	0
115	20250224	174700	106113220	9600	9600	9600	9600	0
116	20250224	174600	106113220	9600	9600	9600	9600	0
117	20250224	174500	106113220	9600	9600	9600	9600	0
118	20250224	174400	106113220	9600	9600	9600	9600	0
119	20250224	174300	106113220	9600	9600	9600	9600	0
120	20250224	174200	106113220	9600	9600	9600	9600	0
121	20250224	174100	106113220	9600	9600	9600	9600	0
122	20250224	174000	106113220	9600	9600	9600	9600	5
123	20250224	173900	106113220	9600	9600	9600	9600	0
124	20250224	173800	106113220	9600	9600	9600	9600	0
125	20250224	173700	106113220	9600	9600	9600	9600	0
126	20250224	173600	106113220	9600	9600	9600	9600	0
127	20250224	173500	106113220	9600	9600	9600	9600	0
128	20250224	173400	106113220	9600	9600	9600	9600	0
129	20250224	173300	106113220	9600	9600	9600	9600	0
130	20250224	173200	106113220	9600	9600	9600	9600	0
131	20250224	173100	106113220	9600	9600	9600	9600	0
132	20250224	173000	106113220	9600	9600	9600	9600	0
133	20250224	172900	106113220	9600	9600	9600	9600	0
134	20250224	172800	106113220	9600	9600	9600	9600	0
135	20250224	172700	106113220	9600	9600	9600	9600	0
136	20250224	172600	106113220	9600	9600	9600	9600	0
137	20250224	172500	106113220	9600	9600	9600	9600	0
138	20250224	172400	106113220	9600	9600	9600	9600	0
139	20250224	172300	106113220	9600	9600	9600	9600	0
140	20250224	172200	106113220	9600	9600	9600	9600	0
141	20250224	172100	106113220	9600	9600	9600	9600	0
142	20250224	172000	106113220	9600	9600	9600	9600	0
143	20250224	171900	106113220	9600	9600	9600	9600	0
144	20250224	171800	106113220	9600	9600	9600	9600	0
145	20250224	171700	106113220	9600	9600	9600	9600	0
146	20250224	171600	106113220	9600	9600	9600	9600	0
147	20250224	171500	106113220	9600	9600	9600	9600	0
148	20250224	171400	106113220	9600	9600	9600	9600	0
149	20250224	171300	106113220	9600	9600	9600	9600	0
150	20250224	171200	106113220	9600	9600	9600	9600	0
151	20250224	171100	106113220	9600	9600	9600	9600	0
152	20250224	171000	106113220	9600	9600	9600	9600	5
153	20250224	170900	106113220	9600	9600	9600	9600	0
154	20250224	170800	106113220	9600	9600	9600	9600	0
155	20250224	170700	106113220	9600	9600	9600	9600	0
156	20250224	170600	106113220	9600	9600	9600	9600	0
157	20250224	170500	106113220	9600	9600	9600	9600	0
158	20250224	170400	106113220	9600	9600	9600	9600	0
159	20250224	170300	106113220	9600	9600	9600	9600	0
160	20250224	170200	106113220	9600	9600	9600	9600	0
161	20250224	170100	106113220	9600	9600	9600	9600	0
162	20250224	170000	106113220	9600	9600	9600	9600	0
163	20250224	165900	106113220	9600	9600	9600	9600	0
164	20250224	165800	106113220	9600	9600	9600	9600	0
165	20250224	165700	106113220	9600	9600	9600	9600	0
166	20250224	165600	106113220	9600	9600	9600	9600	0
167	20250224	165500	106113220	9600	9600	9600	9600	0
168	20250224	165400	106113220	9600	9600	9600	9600	0
169	20250224	165300	106113220	9600	9600	9600	9600	0
170	20250224	165200	106113220	9600	9600	9600	9600	0
171	20250224	165100	106113220	9600	9600	9600	9600	0
172	20250224	165000	106113220	9600	9600	9600	9600	0
173	20250224	164900	106113220	9600	9600	9600	9600	0
174	20250224	164800	106113220	9600	9600	9600	9600	0
175	20250224	164700	106113220	9600	9600	9600	9600	0
176	20250224	164600	106113220	9600	9600	9600	9600	0
177	20250224	164500	106113220	9600	9600	9600	9600	0
178	20250224	164400	106113220	9600	9600	9600	9600	0
179	20250224	164300	106113220	9600	9600	9600	9600	0
180	20250224	164200	106113220	9600	9600	9600	9600	0
181	20250224	164100	106113220	9600	9600	9600	9600	0
182	20250224	164000	106113220	9600	9600	9600	9600	5
183	20250224	163900	106113220	9600	9600	9600	9600	0
184	20250224	163800	106113220	9600	9600	9600	9600	0
185	20250224	163700	106113220	9600	9600	9600	9600	0
186	20250224	163600	106113220	9600	9600	9600	9600	0
187	20250224	163500	106113220	9600	9600	9600	9600	0
188	20250224	163400	106113220	9600	9600	9600	9600	0
189	20250224	163300	106113220	9600	9600	9600	9600	0
190	20250224	163200	106113220	9600	9600	9600	9600	0
191	20250224	163100	106113220	9600	9600	9600	9600	0
192	20250224	163000	106113220	9600	9600	9600	9600	0
193	20250224	162900	106113220	9600	9600	9600	9600	0
194	20250224	162800	106113220	9600	9600	9600	9600	0
195	20250224	162700	106113220	9600	9600	9600	9600	0
196	20250224	162600	106113220	9600	9600	9600	9600	0
197	20250224	162500	106113220	9600	9600	9600	9600	0
198	20250224	162400	106113220	9600	9600	9600	9600	0
199	20250224	162300	106113220	9600	9600	9600	9600	0
200	20250224	162200	106113220	9600	9600	9600	9600	0
201	20250224	162100	106113220	9600	9600	9600	9600	0
202	20250224	162000	106113220	9600	9600	9600	9600	0
203	20250224	161900	106113220	9600	9600	9600	9600	0
204	20250224	161800	106113220	9600	9600	9600	9600	0
205	20250224	161700	106113220	9600	9600	9600	9600	0
206	20250224	161600	106113220	9600	9600	9600	9600	0
207	20250224	161500	106113220	9600	9600	9600	9600	0
208	20250224	161400	106113220	9600	9600	9600	9600	0
209	20250224	161300	106113220	9600	9600	9600	9600	0
210	20250224	161200	106113220	9600	9600	9600	9600	0
211	20250224	161100	106113220	9600	9600	9600	9600	0
212	20250224	161000	106113220	9600	9600	9600	9600	5
213	20250224	160900	106113220	9600	9600	9600	9600	0
214	20250224	160800	106113220	9600	9600	9600	9600	0
215	20250224	160700	106113220	9600	9600	9600	9600	0
216	20250224	160600	106113220	9600	9600	9600	9600	0
217	20250224	160500	106113220	9600	9600	9600	9600	0
218	20250224	160400	106113220	9600	9600	9600	9600	0
219	20250224	160300	106113220	9600	9600	9600	9600	0
220	20250224	160200	106113220	9600	9600	9600	9600	0
221	20250224	160100	106113220	9600	9600	9600	9600	0
222	20250224	160000	106113220	9600	9600	9600	9600	0
223	20250224	155900	106113220	9600	9600	9600	9600	0
224	20250224	155800	106113220	9600	9600	9600	9600	0
225	20250224	155700	106113220	9600	9600	9600	9600	0
226	20250224	155600	106113220	9600	9600	9600	9600	0
227	20250224	155500	106113220	9600	9600	9600	9600	0
228	20250224	155400	106113220	9600	9600	9600	9600	0
229	20250224	155300	106113220	9600	9600	9600	9600	0
230	20250224	155200	106113220	9600	9600	9600	9600	0
231	20250224	155100	106113220	9600	9600	9600	9600	0
232	20250224	155000	106113220	9600	9600	9600	9600	0
233	20250224	154900	106113220	9600	9600	9600	9600	0
234	20250224	154800	106113220	9600	9600	9600	9600	0
235	20250224	154700	106113220	9600	9600	9600	9600	0
236	20250224	154600	106113220	9600	9600	9600	9600	0
237	20250224	154500	106113220	9600	9600	9600	9600	0
238	20250224	154400	106113220	9600	9600	9600	9600	0
239	20250224	154300	106113220	9600	9600	9600	9600	0
240	20250224	154200	106113220	9600	9600	9600	9600	0
241	20250224	154100	106113220	9600	9600	9600	9600	0
242	20250224	154000	106113220	9600	9600	9600	9600	5
243	20250224	153900	106113220	9600	9600	9600	9600	0
244	20250224	153800	106113220	9600	9600	9600	9600	0
245	20250224	153700	106113220	9600	9600	9600	9600	0
246	20250224	153600	106113220	9600	9600	9600	9600	0
247	20250224	153500	106113220	9600	9600	9600	9600	0
248	20250224	153400	106113220	9600	9600	9600	9600	0
249	20250224	153300	106113220	9600	9600	9600	9600	0
250	20250224	153200	106113220	9600	9600	9600	9600	0
251	20250224	153100	106113220	9600	9600	9600	9600	0
252	20250224	153000	106113220	9600	9600	9600	9600	5
253	20250224	152900	106065220	9590	9590	9590	9590	0
254	20250224	152800	106065220	9590	9590	9590	9590	0
255	20250224	152700	106065220	9590	9590	9590	9590	0
256	20250224	152600	106065220	9590	9590	9590	9590	0
257	20250224	152500	106065220	9590	9590	9590	9590	0
258	20250224	152400	106065220	9590	9590	9590	9590	0
259	20250224	152300	106065220	9590	9590	9590	9590	0
260	20250224	152200	106065220	9590	9590	9590	9590	0
261	20250224	152100	106065220	9590	9590	9590	9590	0
262	20250224	152000	106065220	9590	9590	9590	9590	0
263	20250224	151900	106065220	9590	9590	9590	9590	0
264	20250224	151800	106065220	9590	9590	9590	9590	0
265	20250224	151700	106065220	9590	9590	9590	9590	0
266	20250224	151600	106065220	9590	9590	9590	9590	0
267	20250224	151500	106065220	9590	9590	9590	9590	0
268	20250224	151400	106065220	9590	9590	9590	9590	0
269	20250224	151300	106065220	9590	9590	9590	9590	0
270	20250224	151200	106065220	9590	9590	9590	9590	0
271	20250224	151100	106065220	9590	9590	9590	9590	0
272	20250224	151000	106065220	9590	9590	9590	9590	2
273	20250224	150900	106046040	9590	9590	9590	9590	0
274	20250224	150800	106046040	9590	9590	9590	9590	0
275	20250224	150700	106046040	9590	9590	9590	9590	0
276	20250224	150600	106046040	9590	9590	9590	9590	0
277	20250224	150500	106046040	9590	9590	9590	9590	0
278	20250224	150400	106046040	9590	9590	9590	9590	0
279	20250224	150300	106046040	9590	9590	9590	9590	0
280	20250224	150200	106046040	9590	9590	9590	9590	0
281	20250224	150100	106046040	9590	9590	9590	9590	0
282	20250224	150000	106046040	9590	9590	9590	9590	0
283	20250224	145900	106046040	9590	9590	9590	9590	0
284	20250224	145800	106046040	9590	9590	9590	9590	0
285	20250224	145700	106046040	9590	9590	9590	9590	0
286	20250224	145600	106046040	9590	9590	9590	9590	0
287	20250224	145500	106046040	9590	9590	9590	9590	18
288	20250224	145400	105873420	9600	9600	9600	9600	0
289	20250224	145300	105873420	9600	9600	9600	9600	0
290	20250224	145200	105873420	9600	9600	9600	9600	0
291	20250224	145100	105873420	9600	9600	9600	9600	0
292	20250224	145000	105873420	9600	9600	9600	9600	0
293	20250224	144900	105873420	9600	9600	9600	9600	0
294	20250224	144800	105873420	9600	9600	9600	9600	0
295	20250224	144700	105873420	9600	9600	9600	9600	0
296	20250224	144600	105873420	9600	9600	9600	9600	12
297	20250224	144500	105758220	9610	9610	9610	9610	0
298	20250224	144400	105758220	9610	9610	9610	9610	0
299	20250224	144300	105758220	9610	9610	9610	9610	0
300	20250224	144200	105758220	9610	9610	9610	9610	0
301	20250224	144100	105758220	9610	9610	9610	9610	0
302	20250224	144000	105758220	9610	9610	9610	9610	0
303	20250224	143900	105758220	9610	9610	9610	9610	0
304	20250224	143800	105758220	9610	9610	9610	9610	0
305	20250224	143700	105758220	9610	9610	9610	9610	0
306	20250224	143600	105758220	9610	9610	9610	9610	0
307	20250224	143500	105758220	9610	9610	9610	9610	0
308	20250224	143400	105758220	9610	9610	9610	9610	0
309	20250224	143300	105758220	9610	9610	9610	9610	0
310	20250224	143200	105758220	9610	9610	9610	9610	0
311	20250224	143100	105758220	9610	9610	9610	9610	0
312	20250224	143000	105758220	9610	9610	9610	9610	0
313	20250224	142900	105758220	9610	9610	9610	9610	0
314	20250224	142800	105758220	9610	9610	9610	9610	0
315	20250224	142700	105758220	9610	9610	9610	9610	0
316	20250224	142600	105758220	9610	9610	9610	9610	0
317	20250224	142500	105758220	9610	9610	9610	9610	0
318	20250224	142400	105758220	9610	9610	9610	9610	0
319	20250224	142300	105758220	9610	9610	9610	9610	0
320	20250224	142200	105758220	9610	9610	9610	9610	0
321	20250224	142100	105758220	9610	9610	9610	9610	0
322	20250224	142000	105758220	9610	9610	9610	9610	0
323	20250224	141900	105758220	9610	9610	9610	9610	0
324	20250224	141800	105758220	9610	9610	9610	9610	0
325	20250224	141700	105758220	9610	9610	9610	9610	0
326	20250224	141600	105758220	9610	9610	9610	9610	0
327	20250224	141500	105758220	9610	9610	9610	9610	0
328	20250224	141400	105758220	9610	9610	9610	9610	0
329	20250224	141300	105758220	9610	9610	9610	9610	0
330	20250224	141200	105758220	9610	9610	9610	9610	0
331	20250224	141100	105758220	9610	9610	9610	9610	0
332	20250224	141000	105758220	9610	9610	9610	9610	0
333	20250224	140900	105758220	9610	9610	9610	9610	0
334	20250224	140800	105758220	9610	9610	9610	9610	0
335	20250224	140700	105758220	9610	9610	9610	9610	0
336	20250224	140600	105758220	9610	9610	9610	9610	0
337	20250224	140500	105758220	9610	9610	9610	9610	0
338	20250224	140400	105758220	9610	9610	9610	9610	0
339	20250224	140300	105758220	9610	9610	9610	9610	0
340	20250224	140200	105758220	9610	9610	9610	9610	0
341	20250224	140100	105758220	9610	9610	9610	9610	0
342	20250224	140000	105758220	9610	9610	9610	9610	0
343	20250224	135900	105758220	9610	9610	9610	9610	0
344	20250224	135800	105758220	9610	9610	9610	9610	0
345	20250224	135700	105758220	9610	9610	9610	9610	0
346	20250224	135600	105758220	9610	9610	9610	9610	0
347	20250224	135500	105758220	9610	9610	9610	9610	0
348	20250224	135400	105758220	9610	9610	9610	9610	0
349	20250224	135300	105758220	9610	9610	9610	9610	0
350	20250224	135200	105758220	9610	9610	9610	9610	0
351	20250224	135100	105758220	9610	9610	9610	9610	0
352	20250224	135000	105758220	9610	9610	9610	9610	0
353	20250224	134900	105758220	9610	9610	9610	9610	0
354	20250224	134800	105758220	9610	9610	9610	9610	0
355	20250224	134700	105758220	9610	9610	9610	9610	0
356	20250224	134600	105758220	9610	9610	9610	9610	0
357	20250224	134500	105758220	9610	9600	9610	9600	10
358	20250224	134400	105662210	9600	9600	9600	9600	0
359	20250224	134300	105662210	9600	9600	9600	9600	0
360	20250224	134200	105662210	9600	9600	9600	9600	1
361	20250224	134100	105652610	9640	9640	9640	9640	0
362	20250224	134000	105652610	9640	9640	9640	9640	0
363	20250224	133900	105652610	9640	9640	9640	9640	0
364	20250224	133800	105652610	9640	9640	9640	9640	0
365	20250224	133700	105652610	9640	9640	9640	9640	0
366	20250224	133600	105652610	9640	9640	9640	9640	0
367	20250224	133500	105652610	9640	9640	9640	9640	0
368	20250224	133400	105652610	9640	9640	9640	9640	0
369	20250224	133300	105652610	9640	9640	9640	9640	0
370	20250224	133200	105652610	9640	9640	9640	9640	0
371	20250224	133100	105652610	9640	9640	9640	9640	0
372	20250224	133000	105652610	9640	9640	9640	9640	0
373	20250224	132900	105652610	9640	9640	9640	9640	0
374	20250224	132800	105652610	9640	9640	9640	9640	0
375	20250224	132700	105652610	9640	9640	9640	9640	0
376	20250224	132600	105652610	9640	9640	9640	9640	0
377	20250224	132500	105652610	9640	9640	9640	9640	0
378	20250224	132400	105652610	9640	9640	9640	9640	0
379	20250224	132300	105652610	9640	9640	9640	9640	0
380	20250224	132200	105652610	9640	9640	9640	9640	0
381	20250224	132100	105652610	9640	9640	9640	9640	0
382	20250224	132000	105652610	9640	9640	9640	9640	0
383	20250224	131900	105652610	9640	9640	9640	9640	0
384	20250224	131800	105652610	9640	9640	9640	9640	0
385	20250224	131700	105652610	9640	9640	9640	9640	0
386	20250224	131600	105652610	9640	9640	9640	9640	0
387	20250224	131500	105652610	9640	9640	9640	9640	233
388	20250224	131400	103406490	9640	9640	9640	9640	0
389	20250224	131300	103406490	9640	9640	9640	9640	0
390	20250224	131200	103406490	9640	9640	9640	9640	0
391	20250224	131100	103406490	9640	9640	9640	9640	4
392	20250224	131000	103367930	9640	9640	9640	9640	0
393	20250224	130900	103367930	9640	9640	9640	9640	0
394	20250224	130800	103367930	9640	9640	9640	9640	0
395	20250224	130700	103367930	9640	9640	9640	9640	0
396	20250224	130600	103367930	9640	9640	9640	9640	0
397	20250224	130500	103367930	9640	9640	9640	9640	0
398	20250224	130400	103367930	9640	9640	9640	9640	0
399	20250224	130300	103367930	9640	9640	9640	9640	0
400	20250224	130200	103367930	9640	9640	9640	9640	0
401	20250224	130100	103367930	9640	9640	9640	9640	38
402	20250224	130000	103001610	9640	9640	9640	9640	10
403	20250224	125900	102905210	9640	9610	9640	9610	465
404	20250224	125800	98422660	9600	9600	9600	9600	0
405	20250224	125700	98422660	9600	9600	9600	9600	0
406	20250224	125600	98422660	9600	9600	9600	9600	1
407	20250224	125500	98413060	9600	9600	9600	9600	0
408	20250224	125400	98413060	9600	9600	9600	9600	0
409	20250224	125300	98413060	9600	9600	9600	9600	0
410	20250224	125200	98413060	9600	9600	9600	9600	7
411	20250224	125100	98345860	9600	9600	9600	9600	0
412	20250224	125000	98345860	9600	9600	9600	9600	0
413	20250224	124900	98345860	9600	9600	9600	9600	0
414	20250224	124800	98345860	9600	9600	9600	9600	0
415	20250224	124700	98345860	9600	9600	9600	9600	0
416	20250224	124600	98345860	9600	9600	9600	9600	0
417	20250224	124500	98345860	9600	9600	9600	9600	0
418	20250224	124400	98345860	9600	9600	9600	9600	0
419	20250224	124300	98345860	9600	9600	9600	9600	0
420	20250224	124200	98345860	9600	9600	9600	9600	0
421	20250224	124100	98345860	9600	9600	9600	9600	0
422	20250224	124000	98345860	9600	9600	9600	9600	0
423	20250224	123900	98345860	9600	9600	9600	9600	1
424	20250224	123800	98336260	9600	9600	9600	9600	0
425	20250224	123700	98336260	9600	9600	9600	9600	0
426	20250224	123600	98336260	9600	9600	9600	9600	21
427	20250224	123500	98134660	9640	9640	9640	9640	0
428	20250224	123400	98134660	9640	9640	9640	9640	0
429	20250224	123300	98134660	9640	9640	9640	9640	0
430	20250224	123200	98134660	9640	9640	9640	9640	0
431	20250224	123100	98134660	9640	9640	9640	9640	0
432	20250224	123000	98134660	9640	9640	9640	9640	0
433	20250224	122900	98134660	9640	9640	9640	9640	0
434	20250224	122800	98134660	9640	9640	9640	9640	0
435	20250224	122700	98134660	9640	9640	9640	9640	0
436	20250224	122600	98134660	9640	9640	9640	9640	0
437	20250224	122500	98134660	9640	9640	9640	9640	0
438	20250224	122400	98134660	9640	9640	9640	9640	0
439	20250224	122300	98134660	9640	9640	9640	9640	0
440	20250224	122200	98134660	9640	9640	9640	9640	0
441	20250224	122100	98134660	9640	9640	9640	9640	0
442	20250224	122000	98134660	9640	9640	9640	9640	0
443	20250224	121900	98134660	9640	9640	9640	9640	0
444	20250224	121800	98134660	9640	9640	9640	9640	0
445	20250224	121700	98134660	9640	9640	9640	9640	0
446	20250224	121600	98134660	9640	9640	9640	9640	0
447	20250224	121500	98134660	9640	9640	9640	9640	0
448	20250224	121400	98134660	9640	9640	9640	9640	0
449	20250224	121300	98134660	9640	9640	9640	9640	0
450	20250224	121200	98134660	9640	9640	9640	9640	0
451	20250224	121100	98134660	9640	9640	9640	9640	0
452	20250224	121000	98134660	9640	9640	9640	9640	0
453	20250224	120900	98134660	9640	9640	9640	9640	0
454	20250224	120800	98134660	9640	9640	9640	9640	0
455	20250224	120700	98134660	9640	9640	9640	9640	0
456	20250224	120600	98134660	9640	9640	9640	9640	0
457	20250224	120500	98134660	9640	9640	9640	9640	0
458	20250224	120400	98134660	9640	9640	9640	9640	0
459	20250224	120300	98134660	9640	9640	9640	9640	0
460	20250224	120200	98134660	9640	9640	9640	9640	0
461	20250224	120100	98134660	9640	9640	9640	9640	0
462	20250224	120000	98134660	9640	9640	9640	9640	0
463	20250224	115900	98134660	9640	9640	9640	9640	0
464	20250224	115800	98134660	9640	9640	9640	9640	0
465	20250224	115700	98134660	9640	9640	9640	9640	0
466	20250224	115600	98134660	9640	9640	9640	9640	0
467	20250224	115500	98134660	9640	9640	9640	9640	0
468	20250224	115400	98134660	9640	9640	9640	9640	0
469	20250224	115300	98134660	9640	9640	9640	9640	0
470	20250224	115200	98134660	9640	9640	9640	9640	0
471	20250224	115100	98134660	9640	9640	9640	9640	0
472	20250224	115000	98134660	9640	9640	9640	9640	0
473	20250224	114900	98134660	9640	9640	9640	9640	0
474	20250224	114800	98134660	9640	9640	9640	9640	0
475	20250224	114700	98134660	9640	9640	9640	9640	0
476	20250224	114600	98134660	9640	9640	9640	9640	0
477	20250224	114500	98134660	9640	9640	9640	9640	0
478	20250224	114400	98134660	9640	9640	9640	9640	0
479	20250224	114300	98134660	9640	9640	9640	9640	0
480	20250224	114200	98134660	9640	9640	9640	9640	0
481	20250224	114100	98134660	9640	9640	9640	9640	0
482	20250224	114000	98134660	9640	9640	9640	9640	0
483	20250224	113900	98134660	9640	9640	9640	9640	0
484	20250224	113800	98134660	9640	9640	9640	9640	0
485	20250224	113700	98134660	9640	9640	9640	9640	0
486	20250224	113600	98134660	9640	9640	9640	9640	0
487	20250224	113500	98134660	9640	9640	9640	9640	0
488	20250224	113400	98134660	9640	9640	9640	9640	0
489	20250224	113300	98134660	9640	9640	9640	9640	0
490	20250224	113200	98134660	9640	9600	9640	9600	28
491	20250224	113100	97865460	9590	9590	9590	9590	80
492	20250224	113000	97098260	9600	9600	9600	9600	0
493	20250224	112900	97098260	9600	9600	9600	9600	2
494	20250224	112800	97079060	9640	9640	9640	9640	0
495	20250224	112700	97079060	9640	9640	9640	9640	0
496	20250224	112600	97079060	9640	9640	9640	9640	0
497	20250224	112500	97079060	9640	9640	9640	9640	0
498	20250224	112400	97079060	9640	9640	9640	9640	0
499	20250224	112300	97079060	9640	9640	9640	9640	0
500	20250224	112200	97079060	9640	9640	9640	9640	0
501	20250224	112100	97079060	9640	9640	9640	9640	0
502	20250224	112000	97079060	9640	9640	9640	9640	0
503	20250224	111900	97079060	9640	9640	9640	9640	0
504	20250224	111800	97079060	9640	9640	9640	9640	0
505	20250224	111700	97079060	9640	9640	9640	9640	0
506	20250224	111600	97079060	9640	9640	9640	9640	0
507	20250224	111500	97079060	9640	9640	9640	9640	0
508	20250224	111400	97079060	9640	9640	9640	9640	0
509	20250224	111300	97079060	9640	9640	9640	9640	0
510	20250224	111200	97079060	9640	9640	9640	9640	0
511	20250224	111100	97079060	9640	9640	9640	9640	0
512	20250224	111000	97079060	9640	9640	9640	9600	2306
513	20250224	110900	74859360	9640	9640	9640	9640	0
514	20250224	110800	74859360	9640	9620	9640	9620	2028
515	20250224	110700	55319960	9620	9620	9620	9620	0
516	20250224	110600	55319960	9620	9620	9620	9620	0
517	20250224	110500	55319960	9620	9620	9620	9620	0
518	20250224	110400	55319960	9620	9620	9620	9620	0
519	20250224	110300	55319960	9620	9620	9620	9620	0
520	20250224	110200	55319960	9620	9620	9620	9620	0
521	20250224	110100	55319960	9620	9620	9620	9620	0
522	20250224	110000	55319960	9620	9620	9620	9620	0
523	20250224	105900	55319960	9620	9620	9620	9620	0
524	20250224	105800	55319960	9620	9620	9620	9620	4993
525	20250224	105700	7287300	9630	9630	9630	9630	0
526	20250224	105600	7287300	9630	9630	9630	9630	0
527	20250224	105500	7287300	9630	9630	9630	9630	0
528	20250224	105400	7287300	9630	9630	9630	9630	0
529	20250224	105300	7287300	9630	9630	9630	9630	0
530	20250224	105200	7287300	9630	9630	9630	9630	0
531	20250224	105100	7287300	9630	9630	9630	9630	1
532	20250224	105000	7277670	9630	9630	9630	9630	0
533	20250224	104900	7277670	9630	9630	9630	9630	0
534	20250224	104800	7277670	9630	9620	9630	9620	8
535	20250224	104700	7200700	9620	9620	9620	9620	0
536	20250224	104600	7200700	9620	9620	9620	9620	0
537	20250224	104500	7200700	9620	9620	9620	9620	0
538	20250224	104400	7200700	9620	9620	9620	9620	0
539	20250224	104300	7200700	9620	9620	9620	9620	0
540	20250224	104200	7200700	9620	9620	9620	9620	0
541	20250224	104100	7200700	9620	9620	9620	9620	0
542	20250224	104000	7200700	9620	9620	9620	9620	0
543	20250224	103900	7200700	9620	9620	9620	9620	0
544	20250224	103800	7200700	9620	9620	9620	9620	0
545	20250224	103700	7200700	9620	9620	9620	9620	0
546	20250224	103600	7200700	9620	9620	9620	9620	0
547	20250224	103500	7200700	9620	9620	9620	9620	0
548	20250224	103400	7200700	9620	9620	9620	9620	0
549	20250224	103300	7200700	9620	9620	9620	9620	0
550	20250224	103200	7200700	9620	9620	9620	9620	0
551	20250224	103100	7200700	9620	9620	9620	9620	0
552	20250224	103000	7200700	9620	9620	9620	9620	0
553	20250224	102900	7200700	9620	9620	9620	9620	0
554	20250224	102800	7200700	9620	9620	9620	9620	0
555	20250224	102700	7200700	9620	9620	9620	9620	0
556	20250224	102600	7200700	9620	9620	9620	9620	0
557	20250224	102500	7200700	9620	9620	9620	9620	0
558	20250224	102400	7200700	9620	9620	9620	9620	0
559	20250224	102300	7200700	9620	9620	9620	9620	0
560	20250224	102200	7200700	9620	9620	9620	9620	0
561	20250224	102100	7200700	9620	9610	9620	9610	8
562	20250224	102000	7123770	9610	9610	9610	9610	0
563	20250224	101900	7123770	9610	9610	9610	9610	0
564	20250224	101800	7123770	9610	9610	9610	9610	0
565	20250224	101700	7123770	9610	9610	9610	9610	0
566	20250224	101600	7123770	9610	9610	9610	9610	0
567	20250224	101500	7123770	9610	9610	9610	9610	0
568	20250224	101400	7123770	9610	9610	9610	9610	0
569	20250224	101300	7123770	9610	9610	9610	9610	0
570	20250224	101200	7123770	9610	9610	9610	9610	0
571	20250224	101100	7123770	9610	9610	9610	9610	7
572	20250224	101000	7056500	9640	9640	9640	9640	0
573	20250224	100900	7056500	9640	9640	9640	9640	0
574	20250224	100800	7056500	9640	9640	9640	9640	0
575	20250224	100700	7056500	9640	9640	9640	9640	0
576	20250224	100600	7056500	9640	9640	9640	9640	0
577	20250224	100500	7056500	9640	9640	9640	9640	0
578	20250224	100400	7056500	9640	9640	9640	9640	0
579	20250224	100300	7056500	9640	9640	9640	9640	0
580	20250224	100200	7056500	9640	9640	9640	9640	0
581	20250224	100100	7056500	9640	9640	9640	9640	0
582	20250224	100000	7056500	9640	9640	9640	9640	0
583	20250224	095900	7056500	9640	9640	9640	9640	0
584	20250224	095800	7056500	9640	9640	9640	9640	0
585	20250224	095700	7056500	9640	9640	9640	9640	0
586	20250224	095600	7056500	9640	9640	9640	9640	0
587	20250224	095500	7056500	9640	9640	9640	9640	0
588	20250224	095400	7056500	9640	9640	9640	9640	0
589	20250224	095300	7056500	9640	9640	9640	9640	0
590	20250224	095200	7056500	9640	9640	9640	9640	0
591	20250224	095100	7056500	9640	9640	9640	9640	0
592	20250224	095000	7056500	9640	9620	9640	9620	4
593	20250224	094900	7018000	9620	9620	9620	9620	0
594	20250224	094800	7018000	9620	9620	9620	9620	1
595	20250224	094700	7008380	9620	9620	9620	9620	0
596	20250224	094600	7008380	9620	9620	9620	9620	0
597	20250224	094500	7008380	9620	9620	9620	9620	0
598	20250224	094400	7008380	9620	9620	9620	9620	0
599	20250224	094300	7008380	9620	9620	9620	9620	0
600	20250224	094200	7008380	9620	9620	9620	9620	0
601	20250224	094100	7008380	9620	9620	9620	9620	0
602	20250224	094000	7008380	9620	9620	9620	9620	0
603	20250224	093900	7008380	9620	9620	9620	9620	0
604	20250224	093800	7008380	9620	9620	9620	9620	0
605	20250224	093700	7008380	9620	9620	9620	9620	0
606	20250224	093600	7008380	9620	9620	9620	9620	0
607	20250224	093500	7008380	9620	9620	9620	9620	0
608	20250224	093400	7008380	9620	9620	9620	9620	0
609	20250224	093300	7008380	9620	9620	9620	9620	0
610	20250224	093200	7008380	9620	9620	9620	9620	0
611	20250224	093100	7008380	9620	9620	9620	9620	4
612	20250224	093000	6969900	9600	9600	9600	9600	0
613	20250224	092900	6969900	9600	9600	9600	9600	0
614	20250224	092800	6969900	9600	9600	9600	9600	0
615	20250224	092700	6969900	9600	9600	9600	9600	0
616	20250224	092600	6969900	9600	9600	9600	9600	0
617	20250224	092500	6969900	9600	9600	9600	9600	0
618	20250224	092400	6969900	9600	9600	9600	9600	0
619	20250224	092300	6969900	9600	9600	9610	9600	699
620	20250224	092200	259190	9590	9590	9590	9590	0
621	20250224	092100	259190	9590	9590	9590	9590	7
622	20250224	092000	192060	9590	9590	9590	9590	2
623	20250224	091900	172880	9590	9590	9590	9590	0
624	20250224	091800	172880	9590	9590	9590	9590	0
625	20250224	091700	172880	9590	9590	9590	9590	0
626	20250224	091600	172880	9590	9590	9590	9590	0
627	20250224	091500	172880	9590	9590	9590	9590	0
628	20250224	091400	172880	9590	9590	9590	9590	0
629	20250224	091300	172880	9590	9590	9590	9590	0
630	20250224	091200	172880	9590	9590	9590	9590	0
631	20250224	091100	172880	9590	9590	9590	9590	0
632	20250224	091000	172880	9590	9590	9590	9590	4
633	20250224	090900	134520	9590	9590	9590	9590	0
634	20250224	090800	134520	9590	9590	9590	9590	0
635	20250224	090700	134520	9590	9590	9590	9590	0
636	20250224	090600	134520	9590	9590	9590	9590	0
637	20250224	090500	134520	9590	9610	9610	9590	11
638	20250224	090400	28830	9610	9610	9610	9610	0
639	20250224	090300	28830	9610	9610	9610	9610	0
640	20250224	090200	28830	9610	9610	9610	9610	0
641	20250224	090100	28830	9610	9610	9610	9610	0
642	20250224	090000	28830	9610	9610	9610	9610	3