KissMeData/111710/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	201900	11108300	5060	5060	5060	5060	319
3	20250224	201800	11108300	5060	5060	5060	5060	0
4	20250224	201700	11108300	5060	5060	5060	5060	0
5	20250224	201600	11108300	5060	5060	5060	5060	0
6	20250224	201500	11108300	5060	5060	5060	5060	0
7	20250224	201400	11108300	5060	5060	5060	5060	0
8	20250224	201300	11108300	5060	5060	5060	5060	0
9	20250224	201200	11108300	5060	5060	5060	5060	0
10	20250224	201100	11108300	5060	5060	5060	5060	0
11	20250224	201000	11108300	5060	5060	5060	5060	0
12	20250224	200900	11108300	5060	5060	5060	5060	0
13	20250224	200800	11108300	5060	5060	5060	5060	0
14	20250224	200700	11108300	5060	5060	5060	5060	0
15	20250224	200600	11108300	5060	5060	5060	5060	0
16	20250224	200500	11108300	5060	5060	5060	5060	0
17	20250224	200400	11108300	5060	5060	5060	5060	0
18	20250224	200300	11108300	5060	5060	5060	5060	0
19	20250224	200200	11108300	5060	5060	5060	5060	0
20	20250224	200100	11108300	5060	5060	5060	5060	0
21	20250224	200000	11108300	5060	5060	5060	5060	0
22	20250224	195900	11108300	5060	5060	5060	5060	0
23	20250224	195800	11108300	5060	5060	5060	5060	0
24	20250224	195700	11108300	5060	5060	5060	5060	0
25	20250224	195600	11108300	5060	5060	5060	5060	0
26	20250224	195500	11108300	5060	5060	5060	5060	0
27	20250224	195400	11108300	5060	5060	5060	5060	0
28	20250224	195300	11108300	5060	5060	5060	5060	0
29	20250224	195200	11108300	5060	5060	5060	5060	0
30	20250224	195100	11108300	5060	5060	5060	5060	0
31	20250224	195000	11108300	5060	5060	5060	5060	0
32	20250224	194900	11108300	5060	5060	5060	5060	319
33	20250224	194800	11108300	5060	5060	5060	5060	0
34	20250224	194700	11108300	5060	5060	5060	5060	0
35	20250224	194600	11108300	5060	5060	5060	5060	0
36	20250224	194500	11108300	5060	5060	5060	5060	0
37	20250224	194400	11108300	5060	5060	5060	5060	0
38	20250224	194300	11108300	5060	5060	5060	5060	0
39	20250224	194200	11108300	5060	5060	5060	5060	0
40	20250224	194100	11108300	5060	5060	5060	5060	0
41	20250224	194000	11108300	5060	5060	5060	5060	0
42	20250224	193900	11108300	5060	5060	5060	5060	0
43	20250224	193800	11108300	5060	5060	5060	5060	0
44	20250224	193700	11108300	5060	5060	5060	5060	0
45	20250224	193600	11108300	5060	5060	5060	5060	0
46	20250224	193500	11108300	5060	5060	5060	5060	0
47	20250224	193400	11108300	5060	5060	5060	5060	0
48	20250224	193300	11108300	5060	5060	5060	5060	0
49	20250224	193200	11108300	5060	5060	5060	5060	0
50	20250224	193100	11108300	5060	5060	5060	5060	0
51	20250224	193000	11108300	5060	5060	5060	5060	0
52	20250224	192900	11108300	5060	5060	5060	5060	0
53	20250224	192800	11108300	5060	5060	5060	5060	0
54	20250224	192700	11108300	5060	5060	5060	5060	0
55	20250224	192600	11108300	5060	5060	5060	5060	0
56	20250224	192500	11108300	5060	5060	5060	5060	0
57	20250224	192400	11108300	5060	5060	5060	5060	0
58	20250224	192300	11108300	5060	5060	5060	5060	0
59	20250224	192200	11108300	5060	5060	5060	5060	0
60	20250224	192100	11108300	5060	5060	5060	5060	0
61	20250224	192000	11108300	5060	5060	5060	5060	0
62	20250224	191900	11108300	5060	5060	5060	5060	319
63	20250224	191800	11108300	5060	5060	5060	5060	0
64	20250224	191700	11108300	5060	5060	5060	5060	0
65	20250224	191600	11108300	5060	5060	5060	5060	0
66	20250224	191500	11108300	5060	5060	5060	5060	0
67	20250224	191400	11108300	5060	5060	5060	5060	0
68	20250224	191300	11108300	5060	5060	5060	5060	0
69	20250224	191200	11108300	5060	5060	5060	5060	0
70	20250224	191100	11108300	5060	5060	5060	5060	0
71	20250224	191000	11108300	5060	5060	5060	5060	0
72	20250224	190900	11108300	5060	5060	5060	5060	0
73	20250224	190800	11108300	5060	5060	5060	5060	0
74	20250224	190700	11108300	5060	5060	5060	5060	0
75	20250224	190600	11108300	5060	5060	5060	5060	0
76	20250224	190500	11108300	5060	5060	5060	5060	0
77	20250224	190400	11108300	5060	5060	5060	5060	0
78	20250224	190300	11108300	5060	5060	5060	5060	0
79	20250224	190200	11108300	5060	5060	5060	5060	0
80	20250224	190100	11108300	5060	5060	5060	5060	0
81	20250224	190000	11108300	5060	5060	5060	5060	0
82	20250224	185900	11108300	5060	5060	5060	5060	0
83	20250224	185800	11108300	5060	5060	5060	5060	0
84	20250224	185700	11108300	5060	5060	5060	5060	0
85	20250224	185600	11108300	5060	5060	5060	5060	0
86	20250224	185500	11108300	5060	5060	5060	5060	0
87	20250224	185400	11108300	5060	5060	5060	5060	0
88	20250224	185300	11108300	5060	5060	5060	5060	0
89	20250224	185200	11108300	5060	5060	5060	5060	0
90	20250224	185100	11108300	5060	5060	5060	5060	0
91	20250224	185000	11108300	5060	5060	5060	5060	0
92	20250224	184900	11108300	5060	5060	5060	5060	319
93	20250224	184800	11108300	5060	5060	5060	5060	0
94	20250224	184700	11108300	5060	5060	5060	5060	0
95	20250224	184600	11108300	5060	5060	5060	5060	0
96	20250224	184500	11108300	5060	5060	5060	5060	0
97	20250224	184400	11108300	5060	5060	5060	5060	0
98	20250224	184300	11108300	5060	5060	5060	5060	0
99	20250224	184200	11108300	5060	5060	5060	5060	0
100	20250224	184100	11108300	5060	5060	5060	5060	0
101	20250224	184000	11108300	5060	5060	5060	5060	0
102	20250224	183900	11108300	5060	5060	5060	5060	0
103	20250224	183800	11108300	5060	5060	5060	5060	0
104	20250224	183700	11108300	5060	5060	5060	5060	0
105	20250224	183600	11108300	5060	5060	5060	5060	0
106	20250224	183500	11108300	5060	5060	5060	5060	0
107	20250224	183400	11108300	5060	5060	5060	5060	0
108	20250224	183300	11108300	5060	5060	5060	5060	0
109	20250224	183200	11108300	5060	5060	5060	5060	0
110	20250224	183100	11108300	5060	5060	5060	5060	0
111	20250224	183000	11108300	5060	5060	5060	5060	0
112	20250224	182900	11108300	5060	5060	5060	5060	0
113	20250224	182800	11108300	5060	5060	5060	5060	0
114	20250224	182700	11108300	5060	5060	5060	5060	0
115	20250224	182600	11108300	5060	5060	5060	5060	0
116	20250224	182500	11108300	5060	5060	5060	5060	0
117	20250224	182400	11108300	5060	5060	5060	5060	0
118	20250224	182300	11108300	5060	5060	5060	5060	0
119	20250224	182200	11108300	5060	5060	5060	5060	0
120	20250224	182100	11108300	5060	5060	5060	5060	0
121	20250224	182000	11108300	5060	5060	5060	5060	0
122	20250224	181900	11108300	5060	5060	5060	5060	319
123	20250224	181800	11108300	5060	5060	5060	5060	0
124	20250224	181700	11108300	5060	5060	5060	5060	0
125	20250224	181600	11108300	5060	5060	5060	5060	0
126	20250224	181500	11108300	5060	5060	5060	5060	0
127	20250224	181400	11108300	5060	5060	5060	5060	0
128	20250224	181300	11108300	5060	5060	5060	5060	0
129	20250224	181200	11108300	5060	5060	5060	5060	0
130	20250224	181100	11108300	5060	5060	5060	5060	0
131	20250224	181000	11108300	5060	5060	5060	5060	0
132	20250224	180900	11108300	5060	5060	5060	5060	0
133	20250224	180800	11108300	5060	5060	5060	5060	0
134	20250224	180700	11108300	5060	5060	5060	5060	0
135	20250224	180600	11108300	5060	5060	5060	5060	0
136	20250224	180500	11108300	5060	5060	5060	5060	0
137	20250224	180400	11108300	5060	5060	5060	5060	0
138	20250224	180300	11108300	5060	5060	5060	5060	0
139	20250224	180200	11108300	5060	5060	5060	5060	0
140	20250224	180100	11108300	5060	5060	5060	5060	0
141	20250224	180000	11108300	5060	5060	5060	5060	0
142	20250224	175900	11108300	5060	5060	5060	5060	0
143	20250224	175800	11108300	5060	5060	5060	5060	0
144	20250224	175700	11108300	5060	5060	5060	5060	0
145	20250224	175600	11108300	5060	5060	5060	5060	0
146	20250224	175500	11108300	5060	5060	5060	5060	0
147	20250224	175400	11108300	5060	5060	5060	5060	0
148	20250224	175300	11108300	5060	5060	5060	5060	0
149	20250224	175200	11108300	5060	5060	5060	5060	0
150	20250224	175100	11108300	5060	5060	5060	5060	0
151	20250224	175000	11108300	5060	5060	5060	5060	0
152	20250224	174900	11108300	5060	5060	5060	5060	319
153	20250224	174800	11108300	5060	5060	5060	5060	0
154	20250224	174700	11108300	5060	5060	5060	5060	0
155	20250224	174600	11108300	5060	5060	5060	5060	0
156	20250224	174500	11108300	5060	5060	5060	5060	0
157	20250224	174400	11108300	5060	5060	5060	5060	0
158	20250224	174300	11108300	5060	5060	5060	5060	0
159	20250224	174200	11108300	5060	5060	5060	5060	0
160	20250224	174100	11108300	5060	5060	5060	5060	0
161	20250224	174000	11108300	5060	5060	5060	5060	0
162	20250224	173900	11108300	5060	5060	5060	5060	0
163	20250224	173800	11108300	5060	5060	5060	5060	0
164	20250224	173700	11108300	5060	5060	5060	5060	0
165	20250224	173600	11108300	5060	5060	5060	5060	0
166	20250224	173500	11108300	5060	5060	5060	5060	0
167	20250224	173400	11108300	5060	5060	5060	5060	0
168	20250224	173300	11108300	5060	5060	5060	5060	0
169	20250224	173200	11108300	5060	5060	5060	5060	0
170	20250224	173100	11108300	5060	5060	5060	5060	0
171	20250224	173000	11108300	5060	5060	5060	5060	0
172	20250224	172900	11108300	5060	5060	5060	5060	0
173	20250224	172800	11108300	5060	5060	5060	5060	0
174	20250224	172700	11108300	5060	5060	5060	5060	0
175	20250224	172600	11108300	5060	5060	5060	5060	0
176	20250224	172500	11108300	5060	5060	5060	5060	0
177	20250224	172400	11108300	5060	5060	5060	5060	0
178	20250224	172300	11108300	5060	5060	5060	5060	0
179	20250224	172200	11108300	5060	5060	5060	5060	0
180	20250224	172100	11108300	5060	5060	5060	5060	0
181	20250224	172000	11108300	5060	5060	5060	5060	0
182	20250224	171900	11108300	5060	5060	5060	5060	319
183	20250224	171800	11108300	5060	5060	5060	5060	0
184	20250224	171700	11108300	5060	5060	5060	5060	0
185	20250224	171600	11108300	5060	5060	5060	5060	0
186	20250224	171500	11108300	5060	5060	5060	5060	0
187	20250224	171400	11108300	5060	5060	5060	5060	0
188	20250224	171300	11108300	5060	5060	5060	5060	0
189	20250224	171200	11108300	5060	5060	5060	5060	0
190	20250224	171100	11108300	5060	5060	5060	5060	0
191	20250224	171000	11108300	5060	5060	5060	5060	0
192	20250224	170900	11108300	5060	5060	5060	5060	0
193	20250224	170800	11108300	5060	5060	5060	5060	0
194	20250224	170700	11108300	5060	5060	5060	5060	0
195	20250224	170600	11108300	5060	5060	5060	5060	0
196	20250224	170500	11108300	5060	5060	5060	5060	0
197	20250224	170400	11108300	5060	5060	5060	5060	0
198	20250224	170300	11108300	5060	5060	5060	5060	0
199	20250224	170200	11108300	5060	5060	5060	5060	0
200	20250224	170100	11108300	5060	5060	5060	5060	0
201	20250224	170000	11108300	5060	5060	5060	5060	0
202	20250224	165900	11108300	5060	5060	5060	5060	0
203	20250224	165800	11108300	5060	5060	5060	5060	0
204	20250224	165700	11108300	5060	5060	5060	5060	0
205	20250224	165600	11108300	5060	5060	5060	5060	0
206	20250224	165500	11108300	5060	5060	5060	5060	0
207	20250224	165400	11108300	5060	5060	5060	5060	0
208	20250224	165300	11108300	5060	5060	5060	5060	0
209	20250224	165200	11108300	5060	5060	5060	5060	0
210	20250224	165100	11108300	5060	5060	5060	5060	0
211	20250224	165000	11108300	5060	5060	5060	5060	0
212	20250224	164900	11108300	5060	5060	5060	5060	319
213	20250224	164800	11108300	5060	5060	5060	5060	0
214	20250224	164700	11108300	5060	5060	5060	5060	0
215	20250224	164600	11108300	5060	5060	5060	5060	0
216	20250224	164500	11108300	5060	5060	5060	5060	0
217	20250224	164400	11108300	5060	5060	5060	5060	0
218	20250224	164300	11108300	5060	5060	5060	5060	0
219	20250224	164200	11108300	5060	5060	5060	5060	0
220	20250224	164100	11108300	5060	5060	5060	5060	0
221	20250224	164000	11108300	5060	5060	5060	5060	0
222	20250224	163900	11108300	5060	5060	5060	5060	0
223	20250224	163800	11108300	5060	5060	5060	5060	0
224	20250224	163700	11108300	5060	5060	5060	5060	0
225	20250224	163600	11108300	5060	5060	5060	5060	0
226	20250224	163500	11108300	5060	5060	5060	5060	0
227	20250224	163400	11108300	5060	5060	5060	5060	0
228	20250224	163300	11108300	5060	5060	5060	5060	0
229	20250224	163200	11108300	5060	5060	5060	5060	0
230	20250224	163100	11108300	5060	5060	5060	5060	0
231	20250224	163000	11108300	5060	5060	5060	5060	0
232	20250224	162900	11108300	5060	5060	5060	5060	0
233	20250224	162800	11108300	5060	5060	5060	5060	0
234	20250224	162700	11108300	5060	5060	5060	5060	0
235	20250224	162600	11108300	5060	5060	5060	5060	0
236	20250224	162500	11108300	5060	5060	5060	5060	0
237	20250224	162400	11108300	5060	5060	5060	5060	0
238	20250224	162300	11108300	5060	5060	5060	5060	0
239	20250224	162200	11108300	5060	5060	5060	5060	0
240	20250224	162100	11108300	5060	5060	5060	5060	0
241	20250224	162000	11108300	5060	5060	5060	5060	0
242	20250224	161900	11108300	5060	5060	5060	5060	319
243	20250224	161800	11108300	5060	5060	5060	5060	0
244	20250224	161700	11108300	5060	5060	5060	5060	0
245	20250224	161600	11108300	5060	5060	5060	5060	0
246	20250224	161500	11108300	5060	5060	5060	5060	0
247	20250224	161400	11108300	5060	5060	5060	5060	0
248	20250224	161300	11108300	5060	5060	5060	5060	0
249	20250224	161200	11108300	5060	5060	5060	5060	0
250	20250224	161100	11108300	5060	5060	5060	5060	0
251	20250224	161000	11108300	5060	5060	5060	5060	0
252	20250224	160900	11108300	5060	5060	5060	5060	0
253	20250224	160800	11108300	5060	5060	5060	5060	0
254	20250224	160700	11108300	5060	5060	5060	5060	0
255	20250224	160600	11108300	5060	5060	5060	5060	0
256	20250224	160500	11108300	5060	5060	5060	5060	0
257	20250224	160400	11108300	5060	5060	5060	5060	0
258	20250224	160300	11108300	5060	5060	5060	5060	0
259	20250224	160200	11108300	5060	5060	5060	5060	0
260	20250224	160100	11108300	5060	5060	5060	5060	0
261	20250224	160000	11108300	5060	5060	5060	5060	0
262	20250224	155900	11108300	5060	5060	5060	5060	0
263	20250224	155800	11108300	5060	5060	5060	5060	0
264	20250224	155700	11108300	5060	5060	5060	5060	0
265	20250224	155600	11108300	5060	5060	5060	5060	0
266	20250224	155500	11108300	5060	5060	5060	5060	0
267	20250224	155400	11108300	5060	5060	5060	5060	0
268	20250224	155300	11108300	5060	5060	5060	5060	0
269	20250224	155200	11108300	5060	5060	5060	5060	0
270	20250224	155100	11108300	5060	5060	5060	5060	0
271	20250224	155000	11108300	5060	5060	5060	5060	0
272	20250224	154900	11108300	5060	5060	5060	5060	319
273	20250224	154800	11108300	5060	5060	5060	5060	0
274	20250224	154700	11108300	5060	5060	5060	5060	0
275	20250224	154600	11108300	5060	5060	5060	5060	0
276	20250224	154500	11108300	5060	5060	5060	5060	0
277	20250224	154400	11108300	5060	5060	5060	5060	0
278	20250224	154300	11108300	5060	5060	5060	5060	0
279	20250224	154200	11108300	5060	5060	5060	5060	0
280	20250224	154100	11108300	5060	5060	5060	5060	0
281	20250224	154000	11108300	5060	5060	5060	5060	0
282	20250224	153900	11108300	5060	5060	5060	5060	0
283	20250224	153800	11108300	5060	5060	5060	5060	0
284	20250224	153700	11108300	5060	5060	5060	5060	0
285	20250224	153600	11108300	5060	5060	5060	5060	0
286	20250224	153500	11108300	5060	5060	5060	5060	0
287	20250224	153400	11108300	5060	5060	5060	5060	0
288	20250224	153300	11108300	5060	5060	5060	5060	0
289	20250224	153200	11108300	5060	5060	5060	5060	0
290	20250224	153100	11108300	5060	5060	5060	5060	0
291	20250224	153000	11108300	5060	5060	5060	5060	319
292	20250224	152900	9494160	5030	5030	5030	5030	0
293	20250224	152800	9494160	5030	5030	5030	5030	0
294	20250224	152700	9494160	5030	5030	5030	5030	0
295	20250224	152600	9494160	5030	5030	5030	5030	0
296	20250224	152500	9494160	5030	5030	5030	5030	0
297	20250224	152400	9494160	5030	5030	5030	5030	0
298	20250224	152300	9494160	5030	5030	5030	5030	0
299	20250224	152200	9494160	5030	5030	5030	5030	0
300	20250224	152100	9494160	5030	5030	5030	5030	0
301	20250224	152000	9494160	5030	5030	5030	5030	0
302	20250224	151900	9494160	5030	5030	5030	5030	32
303	20250224	151800	9333200	5060	5060	5060	5060	0
304	20250224	151700	9333200	5060	5060	5060	5060	0
305	20250224	151600	9333200	5060	5060	5060	5060	1
306	20250224	151500	9328140	5040	5040	5040	5040	0
307	20250224	151400	9328140	5040	5040	5040	5040	0
308	20250224	151300	9328140	5040	5040	5040	5040	0
309	20250224	151200	9328140	5040	5040	5040	5040	0
310	20250224	151100	9328140	5040	5040	5040	5040	0
311	20250224	151000	9328140	5040	5040	5040	5040	0
312	20250224	150900	9328140	5040	5040	5040	5040	0
313	20250224	150800	9328140	5040	5040	5040	5040	0
314	20250224	150700	9328140	5040	5040	5040	5040	0
315	20250224	150600	9328140	5040	5040	5040	5040	0
316	20250224	150500	9328140	5040	5040	5040	5040	0
317	20250224	150400	9328140	5040	5040	5040	5040	0
318	20250224	150300	9328140	5040	5040	5040	5040	0
319	20250224	150200	9328140	5040	5040	5040	5040	0
320	20250224	150100	9328140	5040	5040	5040	5040	0
321	20250224	150000	9328140	5040	5040	5040	5040	10
322	20250224	145900	9277740	5060	5060	5060	5060	0
323	20250224	145800	9277740	5060	5060	5060	5060	0
324	20250224	145700	9277740	5060	5060	5060	5060	0
325	20250224	145600	9277740	5060	5060	5060	5060	0
326	20250224	145500	9277740	5060	5060	5060	5060	0
327	20250224	145400	9277740	5060	5060	5060	5060	0
328	20250224	145300	9277740	5060	5060	5060	5060	0
329	20250224	145200	9277740	5060	5060	5060	5060	0
330	20250224	145100	9277740	5060	5060	5060	5060	0
331	20250224	145000	9277740	5060	5060	5060	5060	0
332	20250224	144900	9277740	5060	5060	5060	5060	0
333	20250224	144800	9277740	5060	5060	5060	5060	0
334	20250224	144700	9277740	5060	5060	5060	5060	0
335	20250224	144600	9277740	5060	5060	5060	5060	0
336	20250224	144500	9277740	5060	5060	5060	5060	0
337	20250224	144400	9277740	5060	5060	5060	5060	0
338	20250224	144300	9277740	5060	5060	5060	5060	0
339	20250224	144200	9277740	5060	5060	5060	5060	0
340	20250224	144100	9277740	5060	5060	5060	5060	0
341	20250224	144000	9277740	5060	5060	5060	5060	0
342	20250224	143900	9277740	5060	5060	5060	5060	0
343	20250224	143800	9277740	5060	5060	5060	5060	0
344	20250224	143700	9277740	5060	5060	5060	5060	0
345	20250224	143600	9277740	5060	5060	5060	5060	0
346	20250224	143500	9277740	5060	5060	5060	5060	0
347	20250224	143400	9277740	5060	5060	5060	5060	0
348	20250224	143300	9277740	5060	5060	5060	5060	0
349	20250224	143200	9277740	5060	5060	5060	5060	0
350	20250224	143100	9277740	5060	5060	5060	5060	0
351	20250224	143000	9277740	5060	5060	5060	5060	0
352	20250224	142900	9277740	5060	5060	5060	5060	0
353	20250224	142800	9277740	5060	5060	5060	5060	0
354	20250224	142700	9277740	5060	5060	5060	5060	0
355	20250224	142600	9277740	5060	5060	5060	5060	0
356	20250224	142500	9277740	5060	5060	5060	5060	0
357	20250224	142400	9277740	5060	5060	5060	5060	0
358	20250224	142300	9277740	5060	5060	5060	5060	0
359	20250224	142200	9277740	5060	5060	5060	5060	0
360	20250224	142100	9277740	5060	5060	5060	5060	0
361	20250224	142000	9277740	5060	5060	5060	5060	0
362	20250224	141900	9277740	5060	5060	5060	5060	0
363	20250224	141800	9277740	5060	5060	5060	5060	0
364	20250224	141700	9277740	5060	5060	5060	5060	0
365	20250224	141600	9277740	5060	5060	5060	5060	0
366	20250224	141500	9277740	5060	5060	5060	5060	0
367	20250224	141400	9277740	5060	5060	5060	5060	0
368	20250224	141300	9277740	5060	5060	5060	5060	0
369	20250224	141200	9277740	5060	5060	5060	5060	0
370	20250224	141100	9277740	5060	5060	5060	5060	0
371	20250224	141000	9277740	5060	5060	5060	5060	0
372	20250224	140900	9277740	5060	5060	5060	5060	0
373	20250224	140800	9277740	5060	5060	5060	5060	0
374	20250224	140700	9277740	5060	5060	5060	5060	0
375	20250224	140600	9277740	5060	5060	5060	5060	0
376	20250224	140500	9277740	5060	5060	5060	5060	0
377	20250224	140400	9277740	5060	5060	5060	5060	0
378	20250224	140300	9277740	5060	5060	5060	5060	0
379	20250224	140200	9277740	5060	5060	5060	5060	0
380	20250224	140100	9277740	5060	5060	5060	5060	0
381	20250224	140000	9277740	5060	5060	5060	5060	0
382	20250224	135900	9277740	5060	5060	5060	5060	0
383	20250224	135800	9277740	5060	5060	5060	5060	0
384	20250224	135700	9277740	5060	5060	5060	5060	1
385	20250224	135600	9272680	5030	5030	5030	5030	0
386	20250224	135500	9272680	5030	5030	5030	5030	0
387	20250224	135400	9272680	5030	5030	5030	5030	0
388	20250224	135300	9272680	5030	5030	5030	5030	0
389	20250224	135200	9272680	5030	5030	5030	5030	0
390	20250224	135100	9272680	5030	5030	5030	5030	0
391	20250224	135000	9272680	5030	5030	5030	5030	0
392	20250224	134900	9272680	5030	5030	5030	5030	0
393	20250224	134800	9272680	5030	5030	5030	5030	0
394	20250224	134700	9272680	5030	5030	5030	5030	0
395	20250224	134600	9272680	5030	5030	5030	5030	0
396	20250224	134500	9272680	5030	5030	5030	5030	0
397	20250224	134400	9272680	5030	5030	5030	5030	0
398	20250224	134300	9272680	5030	5030	5030	5030	0
399	20250224	134200	9272680	5030	5030	5030	5030	0
400	20250224	134100	9272680	5030	5030	5030	5030	0
401	20250224	134000	9272680	5030	5030	5030	5030	0
402	20250224	133900	9272680	5030	5030	5030	5030	0
403	20250224	133800	9272680	5030	5030	5030	5030	0
404	20250224	133700	9272680	5030	5030	5030	5030	0
405	20250224	133600	9272680	5030	5030	5030	5030	0
406	20250224	133500	9272680	5030	5030	5030	5030	0
407	20250224	133400	9272680	5030	5030	5030	5030	0
408	20250224	133300	9272680	5030	5030	5030	5030	0
409	20250224	133200	9272680	5030	5030	5030	5030	0
410	20250224	133100	9272680	5030	5030	5030	5030	0
411	20250224	133000	9272680	5030	5030	5030	5030	0
412	20250224	132900	9272680	5030	5030	5030	5030	0
413	20250224	132800	9272680	5030	5030	5030	5030	208
414	20250224	132700	8226440	5030	5030	5030	5030	0
415	20250224	132600	8226440	5030	5030	5030	5030	0
416	20250224	132500	8226440	5030	5030	5030	5030	0
417	20250224	132400	8226440	5030	5030	5030	5030	0
418	20250224	132300	8226440	5030	5030	5030	5030	0
419	20250224	132200	8226440	5030	5030	5030	5030	0
420	20250224	132100	8226440	5030	5030	5030	5030	0
421	20250224	132000	8226440	5030	5030	5030	5030	0
422	20250224	131900	8226440	5030	5030	5030	5030	0
423	20250224	131800	8226440	5030	5030	5030	5030	0
424	20250224	131700	8226440	5030	5030	5030	5030	0
425	20250224	131600	8226440	5030	5030	5030	5030	0
426	20250224	131500	8226440	5030	5030	5030	5030	0
427	20250224	131400	8226440	5030	5030	5030	5030	0
428	20250224	131300	8226440	5030	5030	5030	5030	0
429	20250224	131200	8226440	5030	5030	5030	5030	0
430	20250224	131100	8226440	5030	5030	5030	5030	20
431	20250224	131000	8125840	5040	5040	5040	5040	0
432	20250224	130900	8125840	5040	5040	5040	5040	0
433	20250224	130800	8125840	5040	5040	5040	5040	0
434	20250224	130700	8125840	5040	5040	5040	5040	0
435	20250224	130600	8125840	5040	5040	5040	5040	0
436	20250224	130500	8125840	5040	5040	5040	5040	0
437	20250224	130400	8125840	5040	5040	5040	5040	0
438	20250224	130300	8125840	5040	5040	5040	5040	0
439	20250224	130200	8125840	5040	5040	5040	5040	0
440	20250224	130100	8125840	5040	5040	5040	5040	0
441	20250224	130000	8125840	5040	5040	5040	5040	0
442	20250224	125900	8125840	5040	5040	5040	5040	0
443	20250224	125800	8125840	5040	5040	5040	5040	20
444	20250224	125700	8025040	5040	5040	5040	5040	0
445	20250224	125600	8025040	5040	5040	5040	5040	0
446	20250224	125500	8025040	5040	5040	5040	5040	0
447	20250224	125400	8025040	5040	5040	5040	5040	0
448	20250224	125300	8025040	5040	5040	5040	5040	0
449	20250224	125200	8025040	5040	5040	5040	5040	0
450	20250224	125100	8025040	5040	5040	5040	5040	0
451	20250224	125000	8025040	5040	5040	5040	5040	0
452	20250224	124900	8025040	5040	5040	5040	5040	0
453	20250224	124800	8025040	5040	5040	5040	5040	0
454	20250224	124700	8025040	5040	5040	5040	5040	0
455	20250224	124600	8025040	5040	5040	5040	5040	0
456	20250224	124500	8025040	5040	5040	5040	5040	0
457	20250224	124400	8025040	5040	5040	5040	5040	0
458	20250224	124300	8025040	5040	5040	5040	5040	0
459	20250224	124200	8025040	5040	5040	5040	5040	0
460	20250224	124100	8025040	5040	5040	5040	5040	0
461	20250224	124000	8025040	5040	5040	5040	5040	0
462	20250224	123900	8025040	5040	5040	5040	5040	0
463	20250224	123800	8025040	5040	5040	5040	5040	0
464	20250224	123700	8025040	5040	5040	5040	5040	0
465	20250224	123600	8025040	5040	5040	5040	5040	0
466	20250224	123500	8025040	5040	5040	5040	5040	0
467	20250224	123400	8025040	5040	5040	5040	5040	0
468	20250224	123300	8025040	5040	5040	5040	5040	0
469	20250224	123200	8025040	5040	5040	5040	5040	0
470	20250224	123100	8025040	5040	5030	5040	5030	98
471	20250224	123000	7531890	5030	5030	5030	5030	0
472	20250224	122900	7531890	5030	5030	5030	5030	0
473	20250224	122800	7531890	5030	5030	5030	5030	0
474	20250224	122700	7531890	5030	5030	5030	5030	0
475	20250224	122600	7531890	5030	5030	5030	5030	0
476	20250224	122500	7531890	5030	5030	5030	5030	1
477	20250224	122400	7526860	5030	5030	5030	5030	0
478	20250224	122300	7526860	5030	5030	5030	5030	0
479	20250224	122200	7526860	5030	5030	5030	5030	0
480	20250224	122100	7526860	5030	5030	5030	5030	0
481	20250224	122000	7526860	5030	5030	5030	5030	0
482	20250224	121900	7526860	5030	5030	5030	5030	0
483	20250224	121800	7526860	5030	5030	5030	5030	0
484	20250224	121700	7526860	5030	5030	5030	5030	0
485	20250224	121600	7526860	5030	5030	5030	5030	0
486	20250224	121500	7526860	5030	5030	5030	5030	0
487	20250224	121400	7526860	5030	5030	5030	5030	0
488	20250224	121300	7526860	5030	5030	5030	5030	0
489	20250224	121200	7526860	5030	5030	5030	5030	0
490	20250224	121100	7526860	5030	5030	5030	5030	0
491	20250224	121000	7526860	5030	5030	5030	5030	0
492	20250224	120900	7526860	5030	5030	5030	5030	0
493	20250224	120800	7526860	5030	5030	5030	5030	0
494	20250224	120700	7526860	5030	5030	5030	5030	0
495	20250224	120600	7526860	5030	5030	5030	5030	0
496	20250224	120500	7526860	5030	5030	5030	5030	0
497	20250224	120400	7526860	5030	5030	5030	5030	0
498	20250224	120300	7526860	5030	5030	5030	5030	0
499	20250224	120200	7526860	5030	5030	5030	5030	0
500	20250224	120100	7526860	5030	5030	5030	5030	0
501	20250224	120000	7526860	5030	5030	5030	5030	0
502	20250224	115900	7526860	5030	5030	5030	5030	0
503	20250224	115800	7526860	5030	5030	5030	5030	0
504	20250224	115700	7526860	5030	5030	5030	5030	0
505	20250224	115600	7526860	5030	5030	5030	5030	0
506	20250224	115500	7526860	5030	5030	5030	5030	0
507	20250224	115400	7526860	5030	5030	5030	5030	0
508	20250224	115300	7526860	5030	5030	5030	5030	0
509	20250224	115200	7526860	5030	5030	5030	5030	0
510	20250224	115100	7526860	5030	5030	5030	5030	0
511	20250224	115000	7526860	5030	5030	5030	5030	0
512	20250224	114900	7526860	5030	5030	5030	5030	0
513	20250224	114800	7526860	5030	5030	5030	5030	0
514	20250224	114700	7526860	5030	5030	5030	5030	0
515	20250224	114600	7526860	5030	5030	5030	5030	0
516	20250224	114500	7526860	5030	5030	5030	5030	0
517	20250224	114400	7526860	5030	5030	5030	5030	0
518	20250224	114300	7526860	5030	5030	5030	5030	0
519	20250224	114200	7526860	5030	5030	5030	5030	0
520	20250224	114100	7526860	5030	5030	5030	5030	0
521	20250224	114000	7526860	5030	5030	5030	5030	0
522	20250224	113900	7526860	5030	5030	5030	5030	0
523	20250224	113800	7526860	5030	5030	5030	5030	0
524	20250224	113700	7526860	5030	5030	5030	5030	4
525	20250224	113600	7506740	5020	5020	5020	5020	0
526	20250224	113500	7506740	5020	5020	5020	5020	0
527	20250224	113400	7506740	5020	5020	5020	5020	0
528	20250224	113300	7506740	5020	5020	5020	5020	0
529	20250224	113200	7506740	5020	5020	5020	5020	0
530	20250224	113100	7506740	5020	5020	5020	5020	0
531	20250224	113000	7506740	5020	5020	5020	5020	1
532	20250224	112900	7501720	5030	5030	5030	5030	0
533	20250224	112800	7501720	5030	5030	5030	5030	0
534	20250224	112700	7501720	5030	5030	5030	5030	0
535	20250224	112600	7501720	5030	5030	5030	5030	0
536	20250224	112500	7501720	5030	5030	5030	5030	1
537	20250224	112400	7496690	5020	5020	5020	5020	0
538	20250224	112300	7496690	5020	5020	5020	5020	0
539	20250224	112200	7496690	5020	5020	5020	5020	0
540	20250224	112100	7496690	5020	5020	5020	5020	0
541	20250224	112000	7496690	5020	5020	5020	5020	0
542	20250224	111900	7496690	5020	5020	5020	5020	0
543	20250224	111800	7496690	5020	5020	5020	5020	0
544	20250224	111700	7496690	5020	5020	5020	5020	0
545	20250224	111600	7496690	5020	5020	5020	5020	0
546	20250224	111500	7496690	5020	5020	5020	5020	0
547	20250224	111400	7496690	5020	5020	5020	5020	0
548	20250224	111300	7496690	5020	5020	5020	5020	0
549	20250224	111200	7496690	5020	5030	5030	5020	4
550	20250224	111100	7476590	5030	5030	5030	5030	0
551	20250224	111000	7476590	5030	5030	5030	5030	0
552	20250224	110900	7476590	5030	5030	5030	5030	0
553	20250224	110800	7476590	5030	5030	5030	5030	0
554	20250224	110700	7476590	5030	5030	5030	5030	0
555	20250224	110600	7476590	5030	5030	5030	5030	0
556	20250224	110500	7476590	5030	5030	5030	5030	0
557	20250224	110400	7476590	5030	5030	5030	5030	0
558	20250224	110300	7476590	5030	5030	5030	5030	0
559	20250224	110200	7476590	5030	5030	5030	5030	0
560	20250224	110100	7476590	5030	5030	5030	5030	0
561	20250224	110000	7476590	5030	5030	5030	5030	0
562	20250224	105900	7476590	5030	5030	5030	5030	0
563	20250224	105800	7476590	5030	5030	5030	5030	0
564	20250224	105700	7476590	5030	5030	5030	5030	0
565	20250224	105600	7476590	5030	5030	5030	5030	0
566	20250224	105500	7476590	5030	5030	5030	5030	0
567	20250224	105400	7476590	5030	5030	5030	5030	0
568	20250224	105300	7476590	5030	5030	5030	5030	0
569	20250224	105200	7476590	5030	5030	5030	5030	0
570	20250224	105100	7476590	5030	5030	5030	5030	0
571	20250224	105000	7476590	5030	5030	5030	5030	0
572	20250224	104900	7476590	5030	5030	5030	5030	0
573	20250224	104800	7476590	5030	5030	5030	5030	0
574	20250224	104700	7476590	5030	5030	5030	5030	0
575	20250224	104600	7476590	5030	5030	5030	5030	0
576	20250224	104500	7476590	5030	5030	5030	5030	0
577	20250224	104400	7476590	5030	5030	5030	5030	0
578	20250224	104300	7476590	5030	5030	5030	5030	0
579	20250224	104200	7476590	5030	5030	5030	5030	0
580	20250224	104100	7476590	5030	5030	5030	5030	0
581	20250224	104000	7476590	5030	5030	5030	5030	0
582	20250224	103900	7476590	5030	5030	5030	5030	0
583	20250224	103800	7476590	5030	5030	5030	5030	0
584	20250224	103700	7476590	5030	5030	5030	5030	0
585	20250224	103600	7476590	5030	5030	5030	5030	0
586	20250224	103500	7476590	5030	5030	5030	5030	0
587	20250224	103400	7476590	5030	5030	5030	5030	0
588	20250224	103300	7476590	5030	5030	5030	5030	0
589	20250224	103200	7476590	5030	5030	5030	5030	0
590	20250224	103100	7476590	5030	5030	5030	5030	0
591	20250224	103000	7476590	5030	5030	5030	5030	50
592	20250224	102900	7225090	5030	5030	5030	5030	5
593	20250224	102800	7199940	5030	5030	5030	5030	25
594	20250224	102700	7074190	5040	5040	5040	5040	0
595	20250224	102600	7074190	5040	5040	5040	5040	0
596	20250224	102500	7074190	5040	5040	5040	5040	0
597	20250224	102400	7074190	5040	5040	5040	5040	0
598	20250224	102300	7074190	5040	5040	5040	5040	0
599	20250224	102200	7074190	5040	5040	5040	5040	0
600	20250224	102100	7074190	5040	5040	5040	5040	0
601	20250224	102000	7074190	5040	5040	5040	5040	0
602	20250224	101900	7074190	5040	5040	5040	5040	0
603	20250224	101800	7074190	5040	5040	5040	5040	20
604	20250224	101700	6973390	5040	5040	5040	5040	0
605	20250224	101600	6973390	5040	5040	5040	5040	10
606	20250224	101500	6922990	5040	5040	5040	5040	0
607	20250224	101400	6922990	5040	5040	5040	5040	0
608	20250224	101300	6922990	5040	5040	5040	5040	0
609	20250224	101200	6922990	5040	5040	5040	5040	0
610	20250224	101100	6922990	5040	5040	5040	5040	14
611	20250224	101000	6852430	5040	5040	5040	5040	0
612	20250224	100900	6852430	5040	5040	5040	5040	0
613	20250224	100800	6852430	5040	5040	5040	5040	0
614	20250224	100700	6852430	5040	5040	5040	5040	7
615	20250224	100600	6817150	5040	5040	5040	5040	0
616	20250224	100500	6817150	5040	5040	5040	5040	0
617	20250224	100400	6817150	5040	5040	5040	5040	7
618	20250224	100300	6781870	5040	5040	5040	5040	0
619	20250224	100200	6781870	5040	5040	5040	5040	0
620	20250224	100100	6781870	5040	5040	5040	5040	0
621	20250224	100000	6781870	5040	5040	5040	5040	0
622	20250224	095900	6781870	5040	5040	5040	5040	0
623	20250224	095800	6781870	5040	5040	5040	5040	0
624	20250224	095700	6781870	5040	5040	5040	5040	6
625	20250224	095600	6751630	5040	5040	5040	5040	0
626	20250224	095500	6751630	5040	5040	5040	5040	0
627	20250224	095400	6751630	5040	5040	5040	5040	0
628	20250224	095300	6751630	5040	5040	5040	5040	0
629	20250224	095200	6751630	5040	5040	5040	5040	0
630	20250224	095100	6751630	5040	5040	5040	5040	1
631	20250224	095000	6746590	5030	5030	5030	5030	0
632	20250224	094900	6746590	5030	5030	5030	5030	0
633	20250224	094800	6746590	5030	5030	5030	5030	0
634	20250224	094700	6746590	5030	5030	5030	5030	0
635	20250224	094600	6746590	5030	5030	5030	5030	5
636	20250224	094500	6721440	5030	5030	5030	5030	15
637	20250224	094400	6645990	5040	5040	5040	5040	20
638	20250224	094300	6545190	5040	5040	5040	5040	0
639	20250224	094200	6545190	5040	5040	5040	5040	0
640	20250224	094100	6545190	5040	5040	5040	5040	0
641	20250224	094000	6545190	5040	5040	5040	5040	0
642	20250224	093900	6545190	5040	5040	5040	5040	0
643	20250224	093800	6545190	5040	5040	5040	5040	29
644	20250224	093700	6399030	5130	5030	5130	5030	1000
645	20250224	093600	1340420	5020	5020	5020	5020	220
646	20250224	093500	236020	5030	5030	5030	5030	4
647	20250224	093400	215900	5040	5040	5040	5040	0
648	20250224	093300	215900	5040	5040	5040	5040	0
649	20250224	093200	215900	5040	5040	5040	5040	0
650	20250224	093100	215900	5040	5040	5040	5040	0
651	20250224	093000	215900	5040	5040	5040	5040	0
652	20250224	092900	215900	5040	5040	5040	5040	0
653	20250224	092800	215900	5040	5040	5040	5040	0
654	20250224	092700	215900	5040	5040	5040	5040	0
655	20250224	092600	215900	5040	5040	5040	5040	0
656	20250224	092500	215900	5040	5040	5040	5040	0
657	20250224	092400	215900	5040	5040	5040	5040	2
658	20250224	092300	205820	5020	5020	5020	5020	0
659	20250224	092200	205820	5020	5020	5020	5020	0
660	20250224	092100	205820	5020	5020	5020	5020	0
661	20250224	092000	205820	5020	5020	5020	5020	0
662	20250224	091900	205820	5020	5020	5020	5020	0
663	20250224	091800	205820	5020	5020	5020	5020	0
664	20250224	091700	205820	5020	5020	5020	5020	5
665	20250224	091600	180720	5020	5020	5020	5020	0
666	20250224	091500	180720	5020	5020	5020	5020	0
667	20250224	091400	180720	5020	5020	5020	5020	0
668	20250224	091300	180720	5020	5020	5020	5020	0
669	20250224	091200	180720	5020	5020	5020	5020	0
670	20250224	091100	180720	5020	5020	5020	5020	0
671	20250224	091000	180720	5020	5020	5020	5020	0
672	20250224	090900	180720	5020	5020	5020	5020	0
673	20250224	090800	180720	5020	5020	5020	5020	0
674	20250224	090700	180720	5020	5020	5020	5020	0
675	20250224	090600	180720	5020	5020	5020	5020	0
676	20250224	090500	180720	5020	5020	5020	5020	0
677	20250224	090400	180720	5020	5020	5020	5020	0
678	20250224	090300	180720	5020	5020	5020	5020	0
679	20250224	090200	180720	5020	5020	5020	5020	1
680	20250224	090100	175700	5020	5020	5020	5020	15
681	20250224	090000	100400	5020	5020	5020	5020	20