KissMeData/000140/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	183000	130026620	8900	8900	8900	8900	19
3	20250224	182900	130026620	8900	8900	8900	8900	0
4	20250224	182800	130026620	8900	8900	8900	8900	0
5	20250224	182700	130026620	8900	8900	8900	8900	0
6	20250224	182600	130026620	8900	8900	8900	8900	0
7	20250224	182500	130026620	8900	8900	8900	8900	0
8	20250224	182400	130026620	8900	8900	8900	8900	0
9	20250224	182300	130026620	8900	8900	8900	8900	0
10	20250224	182200	130026620	8900	8900	8900	8900	0
11	20250224	182100	130026620	8900	8900	8900	8900	0
12	20250224	182000	130026620	8900	8900	8900	8900	0
13	20250224	181900	130026620	8900	8900	8900	8900	0
14	20250224	181800	130026620	8900	8900	8900	8900	0
15	20250224	181700	130026620	8900	8900	8900	8900	0
16	20250224	181600	130026620	8900	8900	8900	8900	0
17	20250224	181500	130026620	8900	8900	8900	8900	0
18	20250224	181400	130026620	8900	8900	8900	8900	0
19	20250224	181300	130026620	8900	8900	8900	8900	0
20	20250224	181200	130026620	8900	8900	8900	8900	0
21	20250224	181100	130026620	8900	8900	8900	8900	0
22	20250224	181000	130026620	8900	8900	8900	8900	0
23	20250224	180900	130026620	8900	8900	8900	8900	0
24	20250224	180800	130026620	8900	8900	8900	8900	0
25	20250224	180700	130026620	8900	8900	8900	8900	0
26	20250224	180600	130026620	8900	8900	8900	8900	0
27	20250224	180500	130026620	8900	8900	8900	8900	0
28	20250224	180400	130026620	8900	8900	8900	8900	0
29	20250224	180300	130026620	8900	8900	8900	8900	0
30	20250224	180200	130026620	8900	8900	8900	8900	0
31	20250224	180100	130026620	8900	8900	8900	8900	0
32	20250224	180000	130026620	8900	8900	8900	8900	19
33	20250224	175900	130026620	8900	8900	8900	8900	0
34	20250224	175800	130026620	8900	8900	8900	8900	0
35	20250224	175700	130026620	8900	8900	8900	8900	0
36	20250224	175600	130026620	8900	8900	8900	8900	0
37	20250224	175500	130026620	8900	8900	8900	8900	0
38	20250224	175400	130026620	8900	8900	8900	8900	0
39	20250224	175300	130026620	8900	8900	8900	8900	0
40	20250224	175200	130026620	8900	8900	8900	8900	0
41	20250224	175100	130026620	8900	8900	8900	8900	0
42	20250224	175000	130026620	8900	8900	8900	8900	0
43	20250224	174900	130026620	8900	8900	8900	8900	0
44	20250224	174800	130026620	8900	8900	8900	8900	0
45	20250224	174700	130026620	8900	8900	8900	8900	0
46	20250224	174600	130026620	8900	8900	8900	8900	0
47	20250224	174500	130026620	8900	8900	8900	8900	0
48	20250224	174400	130026620	8900	8900	8900	8900	0
49	20250224	174300	130026620	8900	8900	8900	8900	0
50	20250224	174200	130026620	8900	8900	8900	8900	0
51	20250224	174100	130026620	8900	8900	8900	8900	0
52	20250224	174000	130026620	8900	8900	8900	8900	0
53	20250224	173900	130026620	8900	8900	8900	8900	0
54	20250224	173800	130026620	8900	8900	8900	8900	0
55	20250224	173700	130026620	8900	8900	8900	8900	0
56	20250224	173600	130026620	8900	8900	8900	8900	0
57	20250224	173500	130026620	8900	8900	8900	8900	0
58	20250224	173400	130026620	8900	8900	8900	8900	0
59	20250224	173300	130026620	8900	8900	8900	8900	0
60	20250224	173200	130026620	8900	8900	8900	8900	0
61	20250224	173100	130026620	8900	8900	8900	8900	0
62	20250224	173000	130026620	8900	8900	8900	8900	19
63	20250224	172900	130026620	8900	8900	8900	8900	0
64	20250224	172800	130026620	8900	8900	8900	8900	0
65	20250224	172700	130026620	8900	8900	8900	8900	0
66	20250224	172600	130026620	8900	8900	8900	8900	0
67	20250224	172500	130026620	8900	8900	8900	8900	0
68	20250224	172400	130026620	8900	8900	8900	8900	0
69	20250224	172300	130026620	8900	8900	8900	8900	0
70	20250224	172200	130026620	8900	8900	8900	8900	0
71	20250224	172100	130026620	8900	8900	8900	8900	0
72	20250224	172000	130026620	8900	8900	8900	8900	0
73	20250224	171900	130026620	8900	8900	8900	8900	0
74	20250224	171800	130026620	8900	8900	8900	8900	0
75	20250224	171700	130026620	8900	8900	8900	8900	0
76	20250224	171600	130026620	8900	8900	8900	8900	0
77	20250224	171500	130026620	8900	8900	8900	8900	0
78	20250224	171400	130026620	8900	8900	8900	8900	0
79	20250224	171300	130026620	8900	8900	8900	8900	0
80	20250224	171200	130026620	8900	8900	8900	8900	0
81	20250224	171100	130026620	8900	8900	8900	8900	0
82	20250224	171000	130026620	8900	8900	8900	8900	0
83	20250224	170900	130026620	8900	8900	8900	8900	0
84	20250224	170800	130026620	8900	8900	8900	8900	0
85	20250224	170700	130026620	8900	8900	8900	8900	0
86	20250224	170600	130026620	8900	8900	8900	8900	0
87	20250224	170500	130026620	8900	8900	8900	8900	0
88	20250224	170400	130026620	8900	8900	8900	8900	0
89	20250224	170300	130026620	8900	8900	8900	8900	0
90	20250224	170200	130026620	8900	8900	8900	8900	0
91	20250224	170100	130026620	8900	8900	8900	8900	0
92	20250224	170000	130026620	8900	8900	8900	8900	19
93	20250224	165900	130026620	8900	8900	8900	8900	0
94	20250224	165800	130026620	8900	8900	8900	8900	0
95	20250224	165700	130026620	8900	8900	8900	8900	0
96	20250224	165600	130026620	8900	8900	8900	8900	0
97	20250224	165500	130026620	8900	8900	8900	8900	0
98	20250224	165400	130026620	8900	8900	8900	8900	0
99	20250224	165300	130026620	8900	8900	8900	8900	0
100	20250224	165200	130026620	8900	8900	8900	8900	0
101	20250224	165100	130026620	8900	8900	8900	8900	0
102	20250224	165000	130026620	8900	8900	8900	8900	0
103	20250224	164900	130026620	8900	8900	8900	8900	0
104	20250224	164800	130026620	8900	8900	8900	8900	0
105	20250224	164700	130026620	8900	8900	8900	8900	0
106	20250224	164600	130026620	8900	8900	8900	8900	0
107	20250224	164500	130026620	8900	8900	8900	8900	0
108	20250224	164400	130026620	8900	8900	8900	8900	0
109	20250224	164300	130026620	8900	8900	8900	8900	0
110	20250224	164200	130026620	8900	8900	8900	8900	0
111	20250224	164100	130026620	8900	8900	8900	8900	0
112	20250224	164000	130026620	8900	8900	8900	8900	0
113	20250224	163900	130026620	8900	8900	8900	8900	0
114	20250224	163800	130026620	8900	8900	8900	8900	0
115	20250224	163700	130026620	8900	8900	8900	8900	0
116	20250224	163600	130026620	8900	8900	8900	8900	0
117	20250224	163500	130026620	8900	8900	8900	8900	0
118	20250224	163400	130026620	8900	8900	8900	8900	0
119	20250224	163300	130026620	8900	8900	8900	8900	0
120	20250224	163200	130026620	8900	8900	8900	8900	0
121	20250224	163100	130026620	8900	8900	8900	8900	0
122	20250224	163000	130026620	8900	8900	8900	8900	19
123	20250224	162900	130026620	8900	8900	8900	8900	0
124	20250224	162800	130026620	8900	8900	8900	8900	0
125	20250224	162700	130026620	8900	8900	8900	8900	0
126	20250224	162600	130026620	8900	8900	8900	8900	0
127	20250224	162500	130026620	8900	8900	8900	8900	0
128	20250224	162400	130026620	8900	8900	8900	8900	0
129	20250224	162300	130026620	8900	8900	8900	8900	0
130	20250224	162200	130026620	8900	8900	8900	8900	0
131	20250224	162100	130026620	8900	8900	8900	8900	0
132	20250224	162000	130026620	8900	8900	8900	8900	0
133	20250224	161900	130026620	8900	8900	8900	8900	0
134	20250224	161800	130026620	8900	8900	8900	8900	0
135	20250224	161700	130026620	8900	8900	8900	8900	0
136	20250224	161600	130026620	8900	8900	8900	8900	0
137	20250224	161500	130026620	8900	8900	8900	8900	0
138	20250224	161400	130026620	8900	8900	8900	8900	0
139	20250224	161300	130026620	8900	8900	8900	8900	0
140	20250224	161200	130026620	8900	8900	8900	8900	0
141	20250224	161100	130026620	8900	8900	8900	8900	0
142	20250224	161000	130026620	8900	8900	8900	8900	0
143	20250224	160900	130026620	8900	8900	8900	8900	0
144	20250224	160800	130026620	8900	8900	8900	8900	0
145	20250224	160700	130026620	8900	8900	8900	8900	0
146	20250224	160600	130026620	8900	8900	8900	8900	0
147	20250224	160500	130026620	8900	8900	8900	8900	0
148	20250224	160400	130026620	8900	8900	8900	8900	0
149	20250224	160300	130026620	8900	8900	8900	8900	0
150	20250224	160200	130026620	8900	8900	8900	8900	0
151	20250224	160100	130026620	8900	8900	8900	8900	0
152	20250224	160000	130026620	8900	8900	8900	8900	19
153	20250224	155900	130026620	8900	8900	8900	8900	0
154	20250224	155800	130026620	8900	8900	8900	8900	0
155	20250224	155700	130026620	8900	8900	8900	8900	0
156	20250224	155600	130026620	8900	8900	8900	8900	0
157	20250224	155500	130026620	8900	8900	8900	8900	0
158	20250224	155400	130026620	8900	8900	8900	8900	0
159	20250224	155300	130026620	8900	8900	8900	8900	0
160	20250224	155200	130026620	8900	8900	8900	8900	0
161	20250224	155100	130026620	8900	8900	8900	8900	0
162	20250224	155000	130026620	8900	8900	8900	8900	0
163	20250224	154900	130026620	8900	8900	8900	8900	0
164	20250224	154800	130026620	8900	8900	8900	8900	0
165	20250224	154700	130026620	8900	8900	8900	8900	0
166	20250224	154600	130026620	8900	8900	8900	8900	0
167	20250224	154500	130026620	8900	8900	8900	8900	0
168	20250224	154400	130026620	8900	8900	8900	8900	0
169	20250224	154300	130026620	8900	8900	8900	8900	0
170	20250224	154200	130026620	8900	8900	8900	8900	0
171	20250224	154100	130026620	8900	8900	8900	8900	0
172	20250224	154000	130026620	8900	8900	8900	8900	0
173	20250224	153900	130026620	8900	8900	8900	8900	0
174	20250224	153800	130026620	8900	8900	8900	8900	0
175	20250224	153700	130026620	8900	8900	8900	8900	0
176	20250224	153600	130026620	8900	8900	8900	8900	0
177	20250224	153500	130026620	8900	8900	8900	8900	0
178	20250224	153400	130026620	8900	8900	8900	8900	0
179	20250224	153300	130026620	8900	8900	8900	8900	0
180	20250224	153200	130026620	8900	8900	8900	8900	0
181	20250224	153100	130026620	8900	8900	8900	8900	0
182	20250224	153000	130026620	8900	8900	8900	8900	38
183	20250224	152900	129857520	8900	8900	8900	8900	0
184	20250224	152800	129857520	8900	8900	8900	8900	0
185	20250224	152700	129857520	8900	8900	8900	8900	0
186	20250224	152600	129857520	8900	8900	8900	8900	0
187	20250224	152500	129857520	8900	8900	8900	8900	0
188	20250224	152400	129857520	8900	8900	8900	8900	0
189	20250224	152300	129857520	8900	8900	8900	8900	0
190	20250224	152200	129857520	8900	8900	8900	8900	0
191	20250224	152100	129857520	8900	8900	8900	8900	0
192	20250224	152000	129857520	8900	8900	8900	8900	0
193	20250224	151900	129857520	8900	8900	8900	8900	0
194	20250224	151800	129857520	8900	8900	8900	8900	0
195	20250224	151700	129857520	8900	8900	8900	8900	0
196	20250224	151600	129857520	8900	8900	8900	8900	0
197	20250224	151500	129857520	8900	8900	8900	8900	0
198	20250224	151400	129857520	8900	8900	8900	8900	0
199	20250224	151300	129857520	8900	8900	8900	8900	0
200	20250224	151200	129857520	8900	8900	8900	8900	0
201	20250224	151100	129857520	8900	8890	8900	8890	5
202	20250224	151000	129813030	8870	8870	8870	8870	0
203	20250224	150900	129813030	8870	8870	8870	8870	0
204	20250224	150800	129813030	8870	8870	8870	8870	0
205	20250224	150700	129813030	8870	8870	8870	8870	0
206	20250224	150600	129813030	8870	8870	8870	8870	0
207	20250224	150500	129813030	8870	8870	8870	8870	0
208	20250224	150400	129813030	8870	8870	8870	8870	0
209	20250224	150300	129813030	8870	8870	8870	8870	0
210	20250224	150200	129813030	8870	8870	8870	8870	0
211	20250224	150100	129813030	8870	8880	8880	8870	114
212	20250224	150000	128801840	8880	8880	8880	8880	0
213	20250224	145900	128801840	8880	8880	8880	8880	0
214	20250224	145800	128801840	8880	8880	8880	8880	0
215	20250224	145700	128801840	8880	8880	8880	8880	0
216	20250224	145600	128801840	8880	8880	8880	8880	42
217	20250224	145500	128428880	8890	8890	8890	8890	0
218	20250224	145400	128428880	8890	8890	8890	8890	0
219	20250224	145300	128428880	8890	8890	8890	8890	0
220	20250224	145200	128428880	8890	8890	8890	8890	55
221	20250224	145100	127939930	8890	8890	8890	8890	0
222	20250224	145000	127939930	8890	8890	8890	8890	2
223	20250224	144900	127922150	8890	8890	8890	8890	5
224	20250224	144800	127877700	8890	8890	8890	8890	0
225	20250224	144700	127877700	8890	8890	8890	8890	0
226	20250224	144600	127877700	8890	8890	8890	8890	0
227	20250224	144500	127877700	8890	8890	8890	8890	0
228	20250224	144400	127877700	8890	8890	8890	8890	0
229	20250224	144300	127877700	8890	8890	8890	8890	10
230	20250224	144200	127788800	8890	8890	8890	8890	0
231	20250224	144100	127788800	8890	8890	8890	8890	21
232	20250224	144000	127602110	8890	8890	8890	8890	0
233	20250224	143900	127602110	8890	8890	8890	8890	0
234	20250224	143800	127602110	8890	8900	8900	8890	86
235	20250224	143700	126837540	8900	8900	8900	8900	0
236	20250224	143600	126837540	8900	8900	8900	8900	0
237	20250224	143500	126837540	8900	8900	8900	8900	16
238	20250224	143400	126695140	8900	8900	8900	8900	0
239	20250224	143300	126695140	8900	8900	8900	8900	0
240	20250224	143200	126695140	8900	8900	8900	8900	0
241	20250224	143100	126695140	8900	8900	8900	8900	0
242	20250224	143000	126695140	8900	8900	8900	8900	0
243	20250224	142900	126695140	8900	8900	8900	8900	0
244	20250224	142800	126695140	8900	8900	8900	8900	0
245	20250224	142700	126695140	8900	8900	8900	8900	0
246	20250224	142600	126695140	8900	8900	8900	8900	0
247	20250224	142500	126695140	8900	8900	8900	8900	0
248	20250224	142400	126695140	8900	8900	8900	8900	0
249	20250224	142300	126695140	8900	8900	8900	8900	0
250	20250224	142200	126695140	8900	8900	8900	8900	0
251	20250224	142100	126695140	8900	8900	8900	8900	0
252	20250224	142000	126695140	8900	8900	8900	8900	0
253	20250224	141900	126695140	8900	8900	8900	8900	0
254	20250224	141800	126695140	8900	8900	8900	8900	0
255	20250224	141700	126695140	8900	8900	8900	8900	0
256	20250224	141600	126695140	8900	8900	8900	8900	0
257	20250224	141500	126695140	8900	8900	8900	8900	0
258	20250224	141400	126695140	8900	8900	8900	8900	0
259	20250224	141300	126695140	8900	8900	8900	8900	8
260	20250224	141200	126623940	8900	8900	8900	8900	0
261	20250224	141100	126623940	8900	8900	8900	8900	0
262	20250224	141000	126623940	8900	8900	8900	8900	0
263	20250224	140900	126623940	8900	8900	8900	8900	0
264	20250224	140800	126623940	8900	8900	8900	8900	22
265	20250224	140700	126428140	8900	8900	8900	8900	0
266	20250224	140600	126428140	8900	8900	8900	8900	0
267	20250224	140500	126428140	8900	8900	8900	8900	0
268	20250224	140400	126428140	8900	8900	8900	8900	0
269	20250224	140300	126428140	8900	8900	8900	8900	0
270	20250224	140200	126428140	8900	8900	8900	8900	0
271	20250224	140100	126428140	8900	8900	8900	8900	0
272	20250224	140000	126428140	8900	8900	8900	8900	0
273	20250224	135900	126428140	8900	8900	8900	8900	0
274	20250224	135800	126428140	8900	8900	8900	8900	4
275	20250224	135700	126392540	8900	8900	8900	8900	0
276	20250224	135600	126392540	8900	8900	8900	8900	0
277	20250224	135500	126392540	8900	8900	8900	8900	0
278	20250224	135400	126392540	8900	8900	8900	8900	0
279	20250224	135300	126392540	8900	8900	8900	8900	0
280	20250224	135200	126392540	8900	8900	8900	8900	0
281	20250224	135100	126392540	8900	8900	8900	8900	0
282	20250224	135000	126392540	8900	8910	8910	8900	176
283	20250224	134900	124825950	8920	8920	8920	8920	0
284	20250224	134800	124825950	8920	8930	8930	8920	994
285	20250224	134700	115954480	8920	8910	8920	8910	795
286	20250224	134600	108871010	8900	8890	8900	8880	2134
287	20250224	134500	89894340	8890	8890	8890	8890	1
288	20250224	134400	89885450	8890	8890	8890	8890	336
289	20250224	134300	86898410	8880	8880	8880	8880	0
290	20250224	134200	86898410	8880	8880	8880	8880	0
291	20250224	134100	86898410	8880	8880	8880	8880	0
292	20250224	134000	86898410	8880	8880	8880	8880	0
293	20250224	133900	86898410	8880	8880	8880	8880	0
294	20250224	133800	86898410	8880	8880	8880	8880	0
295	20250224	133700	86898410	8880	8880	8880	8880	0
296	20250224	133600	86898410	8880	8880	8880	8880	0
297	20250224	133500	86898410	8880	8880	8880	8880	0
298	20250224	133400	86898410	8880	8880	8880	8880	0
299	20250224	133300	86898410	8880	8880	8880	8880	0
300	20250224	133200	86898410	8880	8880	8880	8880	0
301	20250224	133100	86898410	8880	8880	8880	8880	0
302	20250224	133000	86898410	8880	8880	8880	8880	0
303	20250224	132900	86898410	8880	8880	8880	8880	0
304	20250224	132800	86898410	8880	8880	8880	8880	0
305	20250224	132700	86898410	8880	8880	8880	8880	0
306	20250224	132600	86898410	8880	8880	8880	8880	0
307	20250224	132500	86898410	8880	8880	8880	8880	0
308	20250224	132400	86898410	8880	8880	8880	8880	4
309	20250224	132300	86862890	8870	8870	8870	8870	0
310	20250224	132200	86862890	8870	8870	8870	8870	0
311	20250224	132100	86862890	8870	8870	8870	8870	0
312	20250224	132000	86862890	8870	8870	8870	8870	4
313	20250224	131900	86827410	8880	8880	8880	8880	1
314	20250224	131800	86818530	8870	8870	8870	8870	213
315	20250224	131700	84929220	8880	8880	8880	8880	0
316	20250224	131600	84929220	8880	8880	8880	8880	0
317	20250224	131500	84929220	8880	8880	8880	8880	0
318	20250224	131400	84929220	8880	8880	8880	8880	0
319	20250224	131300	84929220	8880	8880	8880	8880	0
320	20250224	131200	84929220	8880	8880	8880	8880	0
321	20250224	131100	84929220	8880	8880	8880	8880	0
322	20250224	131000	84929220	8880	8880	8880	8880	0
323	20250224	130900	84929220	8880	8880	8880	8880	0
324	20250224	130800	84929220	8880	8880	8880	8880	0
325	20250224	130700	84929220	8880	8880	8880	8880	0
326	20250224	130600	84929220	8880	8880	8880	8880	1
327	20250224	130500	84920340	8890	8890	8890	8890	0
328	20250224	130400	84920340	8890	8890	8890	8890	0
329	20250224	130300	84920340	8890	8890	8890	8890	0
330	20250224	130200	84920340	8890	8890	8890	8890	0
331	20250224	130100	84920340	8890	8890	8890	8890	0
332	20250224	130000	84920340	8890	8890	8890	8890	0
333	20250224	125900	84920340	8890	8890	8890	8890	0
334	20250224	125800	84920340	8890	8890	8890	8890	0
335	20250224	125700	84920340	8890	8890	8890	8890	0
336	20250224	125600	84920340	8890	8890	8890	8890	0
337	20250224	125500	84920340	8890	8890	8890	8890	0
338	20250224	125400	84920340	8890	8890	8890	8890	0
339	20250224	125300	84920340	8890	8890	8890	8890	0
340	20250224	125200	84920340	8890	8890	8890	8890	0
341	20250224	125100	84920340	8890	8890	8890	8890	0
342	20250224	125000	84920340	8890	8890	8890	8890	0
343	20250224	124900	84920340	8890	8890	8890	8890	0
344	20250224	124800	84920340	8890	8890	8890	8890	0
345	20250224	124700	84920340	8890	8890	8890	8890	0
346	20250224	124600	84920340	8890	8890	8890	8890	0
347	20250224	124500	84920340	8890	8890	8890	8890	0
348	20250224	124400	84920340	8890	8890	8890	8890	0
349	20250224	124300	84920340	8890	8890	8890	8890	0
350	20250224	124200	84920340	8890	8890	8890	8890	0
351	20250224	124100	84920340	8890	8890	8890	8890	0
352	20250224	124000	84920340	8890	8890	8890	8890	0
353	20250224	123900	84920340	8890	8890	8890	8890	0
354	20250224	123800	84920340	8890	8890	8890	8890	0
355	20250224	123700	84920340	8890	8890	8890	8890	0
356	20250224	123600	84920340	8890	8880	8890	8880	100
357	20250224	123500	84031770	8870	8870	8870	8870	0
358	20250224	123400	84031770	8870	8870	8870	8870	0
359	20250224	123300	84031770	8870	8870	8870	8870	0
360	20250224	123200	84031770	8870	8870	8870	8870	0
361	20250224	123100	84031770	8870	8870	8870	8870	0
362	20250224	123000	84031770	8870	8870	8870	8870	0
363	20250224	122900	84031770	8870	8870	8870	8870	0
364	20250224	122800	84031770	8870	8870	8870	8870	10
365	20250224	122700	83943070	8870	8870	8870	8870	0
366	20250224	122600	83943070	8870	8870	8870	8870	0
367	20250224	122500	83943070	8870	8870	8870	8870	31
368	20250224	122400	83668100	8880	8880	8880	8880	7
369	20250224	122300	83605940	8880	8880	8880	8880	0
370	20250224	122200	83605940	8880	8880	8880	8880	0
371	20250224	122100	83605940	8880	8880	8880	8880	0
372	20250224	122000	83605940	8880	8880	8880	8880	0
373	20250224	121900	83605940	8880	8880	8880	8880	0
374	20250224	121800	83605940	8880	8880	8880	8880	0
375	20250224	121700	83605940	8880	8880	8880	8880	41
376	20250224	121600	83241860	8880	8880	8880	8880	0
377	20250224	121500	83241860	8880	8880	8880	8880	0
378	20250224	121400	83241860	8880	8880	8880	8880	0
379	20250224	121300	83241860	8880	8880	8880	8880	0
380	20250224	121200	83241860	8880	8880	8880	8880	0
381	20250224	121100	83241860	8880	8880	8880	8880	0
382	20250224	121000	83241860	8880	8880	8880	8880	0
383	20250224	120900	83241860	8880	8880	8880	8880	0
384	20250224	120800	83241860	8880	8880	8880	8880	0
385	20250224	120700	83241860	8880	8880	8880	8880	0
386	20250224	120600	83241860	8880	8880	8880	8880	0
387	20250224	120500	83241860	8880	8880	8880	8880	0
388	20250224	120400	83241860	8880	8880	8880	8880	0
389	20250224	120300	83241860	8880	8880	8880	8880	0
390	20250224	120200	83241860	8880	8880	8880	8880	0
391	20250224	120100	83241860	8880	8880	8880	8880	43
392	20250224	120000	82860020	8880	8880	8880	8880	0
393	20250224	115900	82860020	8880	8880	8880	8880	0
394	20250224	115800	82860020	8880	8880	8880	8880	0
395	20250224	115700	82860020	8880	8880	8880	8880	51
396	20250224	115600	82407140	8900	8900	8900	8900	0
397	20250224	115500	82407140	8900	8900	8900	8900	0
398	20250224	115400	82407140	8900	8900	8900	8900	40
399	20250224	115300	82051140	8890	8890	8890	8890	108
400	20250224	115200	81091020	8890	8890	8890	8890	0
401	20250224	115100	81091020	8890	8890	8890	8890	0
402	20250224	115000	81091020	8890	8890	8890	8890	0
403	20250224	114900	81091020	8890	8890	8890	8890	0
404	20250224	114800	81091020	8890	8890	8890	8890	0
405	20250224	114700	81091020	8890	8890	8890	8890	0
406	20250224	114600	81091020	8890	8890	8890	8890	0
407	20250224	114500	81091020	8890	8890	8890	8890	0
408	20250224	114400	81091020	8890	8890	8890	8890	0
409	20250224	114300	81091020	8890	8890	8890	8890	0
410	20250224	114200	81091020	8890	8890	8890	8890	0
411	20250224	114100	81091020	8890	8890	8890	8890	0
412	20250224	114000	81091020	8890	8890	8890	8890	3
413	20250224	113900	81064350	8880	8880	8880	8880	0
414	20250224	113800	81064350	8880	8880	8880	8880	0
415	20250224	113700	81064350	8880	8880	8880	8880	9
416	20250224	113600	80984430	8880	8880	8880	8880	0
417	20250224	113500	80984430	8880	8880	8880	8880	0
418	20250224	113400	80984430	8880	8890	8890	8880	88
419	20250224	113300	80202720	8890	8890	8890	8890	0
420	20250224	113200	80202720	8890	8890	8890	8890	99
421	20250224	113100	79322610	8890	8890	8890	8890	0
422	20250224	113000	79322610	8890	8890	8890	8890	0
423	20250224	112900	79322610	8890	8890	8890	8890	0
424	20250224	112800	79322610	8890	8890	8890	8890	44
425	20250224	112700	78931450	8890	8890	8890	8890	0
426	20250224	112600	78931450	8890	8890	8890	8890	0
427	20250224	112500	78931450	8890	8890	8890	8890	0
428	20250224	112400	78931450	8890	8890	8890	8890	0
429	20250224	112300	78931450	8890	8890	8890	8890	0
430	20250224	112200	78931450	8890	8890	8890	8890	0
431	20250224	112100	78931450	8890	8890	8890	8890	0
432	20250224	112000	78931450	8890	8890	8890	8890	0
433	20250224	111900	78931450	8890	8890	8890	8890	0
434	20250224	111800	78931450	8890	8890	8890	8890	92
435	20250224	111700	78113570	8890	8890	8890	8890	0
436	20250224	111600	78113570	8890	8890	8890	8890	82
437	20250224	111500	77384590	8900	8900	8900	8900	0
438	20250224	111400	77384590	8900	8900	8900	8900	0
439	20250224	111300	77384590	8900	8900	8900	8900	0
440	20250224	111200	77384590	8900	8900	8900	8900	0
441	20250224	111100	77384590	8900	8900	8900	8900	0
442	20250224	111000	77384590	8900	8900	8900	8900	0
443	20250224	110900	77384590	8900	8900	8900	8900	3
444	20250224	110800	77357890	8890	8890	8890	8890	0
445	20250224	110700	77357890	8890	8890	8890	8890	13
446	20250224	110600	77242320	8890	8890	8890	8890	0
447	20250224	110500	77242320	8890	8890	8890	8890	0
448	20250224	110400	77242320	8890	8890	8890	8890	0
449	20250224	110300	77242320	8890	8890	8890	8890	0
450	20250224	110200	77242320	8890	8890	8890	8890	0
451	20250224	110100	77242320	8890	8890	8890	8890	0
452	20250224	110000	77242320	8890	8890	8890	8890	0
453	20250224	105900	77242320	8890	8890	8890	8890	1
454	20250224	105800	77233430	8900	8900	8900	8900	0
455	20250224	105700	77233430	8900	8900	8900	8900	0
456	20250224	105600	77233430	8900	8900	8900	8900	1
457	20250224	105500	77224530	8890	8890	8890	8890	0
458	20250224	105400	77224530	8890	8890	8890	8890	0
459	20250224	105300	77224530	8890	8890	8890	8890	0
460	20250224	105200	77224530	8890	8890	8890	8890	0
461	20250224	105100	77224530	8890	8890	8890	8890	0
462	20250224	105000	77224530	8890	8890	8890	8890	35
463	20250224	104900	76913380	8900	8900	8900	8900	0
464	20250224	104800	76913380	8900	8900	8900	8900	0
465	20250224	104700	76913380	8900	8900	8900	8900	0
466	20250224	104600	76913380	8900	8900	8900	8900	0
467	20250224	104500	76913380	8900	8900	8900	8900	3
468	20250224	104400	76886680	8880	8880	8880	8880	0
469	20250224	104300	76886680	8880	8880	8880	8880	0
470	20250224	104200	76886680	8880	8880	8880	8880	0
471	20250224	104100	76886680	8880	8880	8880	8880	0
472	20250224	104000	76886680	8880	8880	8880	8880	100
473	20250224	103900	75998680	8880	8880	8880	8880	292
474	20250224	103800	73405720	8890	8900	8900	8890	108
475	20250224	103700	72445520	8900	8900	8900	8900	2
476	20250224	103600	72427720	8890	8890	8890	8890	0
477	20250224	103500	72427720	8890	8890	8890	8890	2
478	20250224	103400	72409940	8880	8880	8880	8880	0
479	20250224	103300	72409940	8880	8880	8880	8880	0
480	20250224	103200	72409940	8880	8880	8880	8880	0
481	20250224	103100	72409940	8880	8880	8880	8880	15
482	20250224	103000	72276740	8870	8870	8870	8870	0
483	20250224	102900	72276740	8870	8860	8870	8860	139
484	20250224	102800	71044160	8860	8860	8860	8860	0
485	20250224	102700	71044160	8860	8860	8860	8860	0
486	20250224	102600	71044160	8860	8860	8860	8860	0
487	20250224	102500	71044160	8860	8860	8860	8860	0
488	20250224	102400	71044160	8860	8860	8860	8860	0
489	20250224	102300	71044160	8860	8860	8860	8860	0
490	20250224	102200	71044160	8860	8860	8860	8860	0
491	20250224	102100	71044160	8860	8860	8860	8860	0
492	20250224	102000	71044160	8860	8860	8860	8860	0
493	20250224	101900	71044160	8860	8860	8860	8860	0
494	20250224	101800	71044160	8860	8860	8860	8860	1
495	20250224	101700	71035300	8850	8840	8850	8840	866
496	20250224	101600	63375850	8850	8850	8850	8850	108
497	20250224	101500	62420050	8870	8870	8870	8870	0
498	20250224	101400	62420050	8870	8870	8870	8870	0
499	20250224	101300	62420050	8870	8870	8870	8870	0
500	20250224	101200	62420050	8870	8870	8870	8870	0
501	20250224	101100	62420050	8870	8870	8870	8870	0
502	20250224	101000	62420050	8870	8870	8870	8870	0
503	20250224	100900	62420050	8870	8870	8870	8870	0
504	20250224	100800	62420050	8870	8870	8870	8870	0
505	20250224	100700	62420050	8870	8870	8870	8870	1
506	20250224	100600	62411180	8870	8870	8870	8870	0
507	20250224	100500	62411180	8870	8870	8870	8870	0
508	20250224	100400	62411180	8870	8870	8870	8870	0
509	20250224	100300	62411180	8870	8870	8870	8870	1
510	20250224	100200	62402310	8870	8870	8870	8870	2
511	20250224	100100	62384570	8870	8870	8870	8870	0
512	20250224	100000	62384570	8870	8870	8870	8870	1
513	20250224	095900	62375700	8860	8860	8860	8860	0
514	20250224	095800	62375700	8860	8860	8860	8860	0
515	20250224	095700	62375700	8860	8860	8860	8860	0
516	20250224	095600	62375700	8860	8860	8860	8860	0
517	20250224	095500	62375700	8860	8860	8860	8860	0
518	20250224	095400	62375700	8860	8860	8860	8860	211
519	20250224	095300	60506240	8850	8850	8850	8850	8
520	20250224	095200	60435440	8850	8850	8850	8850	2
521	20250224	095100	60417740	8850	8850	8850	8850	1
522	20250224	095000	60408890	8850	8850	8850	8850	23
523	20250224	094900	60205340	8850	8850	8850	8850	0
524	20250224	094800	60205340	8850	8850	8850	8850	0
525	20250224	094700	60205340	8850	8850	8850	8850	0
526	20250224	094600	60205340	8850	8850	8850	8850	0
527	20250224	094500	60205340	8850	8850	8850	8850	0
528	20250224	094400	60205340	8850	8850	8850	8850	9
529	20250224	094300	60125690	8850	8850	8850	8850	0
530	20250224	094200	60125690	8850	8860	8860	8850	2
531	20250224	094100	60107980	8860	8860	8860	8860	0
532	20250224	094000	60107980	8860	8860	8860	8860	9
533	20250224	093900	60028240	8850	8850	8850	8850	167
534	20250224	093800	58550290	8860	8850	8860	8850	38
535	20250224	093700	58213980	8860	8860	8860	8860	11
536	20250224	093600	58116520	8870	8870	8870	8870	0
537	20250224	093500	58116520	8870	8870	8870	8870	1
538	20250224	093400	58107650	8850	8850	8850	8850	0
539	20250224	093300	58107650	8850	8850	8850	8850	0
540	20250224	093200	58107650	8850	8870	8870	8850	26
541	20250224	093100	57877530	8870	8870	8870	8870	1
542	20250224	093000	57868660	8870	8870	8870	8870	1
543	20250224	092900	57859790	8850	8850	8850	8850	0
544	20250224	092800	57859790	8850	8850	8850	8850	0
545	20250224	092700	57859790	8850	8850	8850	8850	0
546	20250224	092600	57859790	8850	8850	8850	8850	100
547	20250224	092500	56974790	8860	8860	8860	8860	0
548	20250224	092400	56974790	8860	8830	8860	8830	223
549	20250224	092300	55001810	8830	8840	8850	8820	1188
550	20250224	092200	44504260	8850	8850	8850	8850	79
551	20250224	092100	43805110	8850	8850	8850	8850	100
552	20250224	092000	42920110	8850	8850	8850	8850	0
553	20250224	091900	42920110	8850	8850	8850	8850	10
554	20250224	091800	42831610	8850	8850	8850	8850	17
555	20250224	091700	42681160	8840	8840	8840	8840	50
556	20250224	091600	42239160	8840	8840	8840	8840	0
557	20250224	091500	42239160	8840	8850	8850	8840	100
558	20250224	091400	41355110	8850	8850	8850	8850	100
559	20250224	091300	40470110	8850	8850	8850	8850	0
560	20250224	091200	40470110	8850	8870	8870	8850	201
561	20250224	091100	38691240	8870	8870	8870	8870	23
562	20250224	091000	38487230	8870	8870	8870	8870	2
563	20250224	090900	38469490	8860	8880	8880	8860	445
564	20250224	090800	34526770	8890	8890	8890	8890	0
565	20250224	090700	34526770	8890	8890	8890	8890	30
566	20250224	090600	34260070	8860	8870	8870	8860	23
567	20250224	090500	34056190	8860	8870	8870	8860	500
568	20250224	090400	29626030	8860	8880	8880	8860	49
569	20250224	090300	29191400	8860	8860	8860	8860	0
570	20250224	090200	29191400	8860	8860	8860	8860	5
571	20250224	090100	29147100	8950	8870	8950	8860	581
572	20250224	090000	23978690	8850	8980	8990	8850	2685