KissMeData/009290/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	185300	136609320	5670	5670	5670	5670	22
3	20250224	185200	136609320	5670	5670	5670	5670	0
4	20250224	185100	136609320	5670	5670	5670	5670	0
5	20250224	185000	136609320	5670	5670	5670	5670	0
6	20250224	184900	136609320	5670	5670	5670	5670	0
7	20250224	184800	136609320	5670	5670	5670	5670	0
8	20250224	184700	136609320	5670	5670	5670	5670	0
9	20250224	184600	136609320	5670	5670	5670	5670	0
10	20250224	184500	136609320	5670	5670	5670	5670	0
11	20250224	184400	136609320	5670	5670	5670	5670	0
12	20250224	184300	136609320	5670	5670	5670	5670	0
13	20250224	184200	136609320	5670	5670	5670	5670	0
14	20250224	184100	136609320	5670	5670	5670	5670	0
15	20250224	184000	136609320	5670	5670	5670	5670	0
16	20250224	183900	136609320	5670	5670	5670	5670	0
17	20250224	183800	136609320	5670	5670	5670	5670	0
18	20250224	183700	136609320	5670	5670	5670	5670	0
19	20250224	183600	136609320	5670	5670	5670	5670	0
20	20250224	183500	136609320	5670	5670	5670	5670	0
21	20250224	183400	136609320	5670	5670	5670	5670	0
22	20250224	183300	136609320	5670	5670	5670	5670	0
23	20250224	183200	136609320	5670	5670	5670	5670	0
24	20250224	183100	136609320	5670	5670	5670	5670	0
25	20250224	183000	136609320	5670	5670	5670	5670	0
26	20250224	182900	136609320	5670	5670	5670	5670	0
27	20250224	182800	136609320	5670	5670	5670	5670	0
28	20250224	182700	136609320	5670	5670	5670	5670	0
29	20250224	182600	136609320	5670	5670	5670	5670	0
30	20250224	182500	136609320	5670	5670	5670	5670	0
31	20250224	182400	136609320	5670	5670	5670	5670	0
32	20250224	182300	136609320	5670	5670	5670	5670	22
33	20250224	182200	136609320	5670	5670	5670	5670	0
34	20250224	182100	136609320	5670	5670	5670	5670	0
35	20250224	182000	136609320	5670	5670	5670	5670	0
36	20250224	181900	136609320	5670	5670	5670	5670	0
37	20250224	181800	136609320	5670	5670	5670	5670	0
38	20250224	181700	136609320	5670	5670	5670	5670	0
39	20250224	181600	136609320	5670	5670	5670	5670	0
40	20250224	181500	136609320	5670	5670	5670	5670	0
41	20250224	181400	136609320	5670	5670	5670	5670	0
42	20250224	181300	136609320	5670	5670	5670	5670	0
43	20250224	181200	136609320	5670	5670	5670	5670	0
44	20250224	181100	136609320	5670	5670	5670	5670	0
45	20250224	181000	136609320	5670	5670	5670	5670	0
46	20250224	180900	136609320	5670	5670	5670	5670	0
47	20250224	180800	136609320	5670	5670	5670	5670	0
48	20250224	180700	136609320	5670	5670	5670	5670	0
49	20250224	180600	136609320	5670	5670	5670	5670	0
50	20250224	180500	136609320	5670	5670	5670	5670	0
51	20250224	180400	136609320	5670	5670	5670	5670	0
52	20250224	180300	136609320	5670	5670	5670	5670	0
53	20250224	180200	136609320	5670	5670	5670	5670	0
54	20250224	180100	136609320	5670	5670	5670	5670	0
55	20250224	180000	136609320	5670	5670	5670	5670	0
56	20250224	175900	136609320	5670	5670	5670	5670	0
57	20250224	175800	136609320	5670	5670	5670	5670	0
58	20250224	175700	136609320	5670	5670	5670	5670	0
59	20250224	175600	136609320	5670	5670	5670	5670	0
60	20250224	175500	136609320	5670	5670	5670	5670	0
61	20250224	175400	136609320	5670	5670	5670	5670	0
62	20250224	175300	136609320	5670	5670	5670	5670	22
63	20250224	175200	136609320	5670	5670	5670	5670	0
64	20250224	175100	136609320	5670	5670	5670	5670	0
65	20250224	175000	136609320	5670	5670	5670	5670	0
66	20250224	174900	136609320	5670	5670	5670	5670	0
67	20250224	174800	136609320	5670	5670	5670	5670	0
68	20250224	174700	136609320	5670	5670	5670	5670	0
69	20250224	174600	136609320	5670	5670	5670	5670	0
70	20250224	174500	136609320	5670	5670	5670	5670	0
71	20250224	174400	136609320	5670	5670	5670	5670	0
72	20250224	174300	136609320	5670	5670	5670	5670	0
73	20250224	174200	136609320	5670	5670	5670	5670	0
74	20250224	174100	136609320	5670	5670	5670	5670	0
75	20250224	174000	136609320	5670	5670	5670	5670	0
76	20250224	173900	136609320	5670	5670	5670	5670	0
77	20250224	173800	136609320	5670	5670	5670	5670	0
78	20250224	173700	136609320	5670	5670	5670	5670	0
79	20250224	173600	136609320	5670	5670	5670	5670	0
80	20250224	173500	136609320	5670	5670	5670	5670	0
81	20250224	173400	136609320	5670	5670	5670	5670	0
82	20250224	173300	136609320	5670	5670	5670	5670	0
83	20250224	173200	136609320	5670	5670	5670	5670	0
84	20250224	173100	136609320	5670	5670	5670	5670	0
85	20250224	173000	136609320	5670	5670	5670	5670	0
86	20250224	172900	136609320	5670	5670	5670	5670	0
87	20250224	172800	136609320	5670	5670	5670	5670	0
88	20250224	172700	136609320	5670	5670	5670	5670	0
89	20250224	172600	136609320	5670	5670	5670	5670	0
90	20250224	172500	136609320	5670	5670	5670	5670	0
91	20250224	172400	136609320	5670	5670	5670	5670	0
92	20250224	172300	136609320	5670	5670	5670	5670	22
93	20250224	172200	136609320	5670	5670	5670	5670	0
94	20250224	172100	136609320	5670	5670	5670	5670	0
95	20250224	172000	136609320	5670	5670	5670	5670	0
96	20250224	171900	136609320	5670	5670	5670	5670	0
97	20250224	171800	136609320	5670	5670	5670	5670	0
98	20250224	171700	136609320	5670	5670	5670	5670	0
99	20250224	171600	136609320	5670	5670	5670	5670	0
100	20250224	171500	136609320	5670	5670	5670	5670	0
101	20250224	171400	136609320	5670	5670	5670	5670	0
102	20250224	171300	136609320	5670	5670	5670	5670	0
103	20250224	171200	136609320	5670	5670	5670	5670	0
104	20250224	171100	136609320	5670	5670	5670	5670	0
105	20250224	171000	136609320	5670	5670	5670	5670	0
106	20250224	170900	136609320	5670	5670	5670	5670	0
107	20250224	170800	136609320	5670	5670	5670	5670	0
108	20250224	170700	136609320	5670	5670	5670	5670	0
109	20250224	170600	136609320	5670	5670	5670	5670	0
110	20250224	170500	136609320	5670	5670	5670	5670	0
111	20250224	170400	136609320	5670	5670	5670	5670	0
112	20250224	170300	136609320	5670	5670	5670	5670	0
113	20250224	170200	136609320	5670	5670	5670	5670	0
114	20250224	170100	136609320	5670	5670	5670	5670	0
115	20250224	170000	136609320	5670	5670	5670	5670	0
116	20250224	165900	136609320	5670	5670	5670	5670	0
117	20250224	165800	136609320	5670	5670	5670	5670	0
118	20250224	165700	136609320	5670	5670	5670	5670	0
119	20250224	165600	136609320	5670	5670	5670	5670	0
120	20250224	165500	136609320	5670	5670	5670	5670	0
121	20250224	165400	136609320	5670	5670	5670	5670	0
122	20250224	165300	136609320	5670	5670	5670	5670	22
123	20250224	165200	136609320	5670	5670	5670	5670	0
124	20250224	165100	136609320	5670	5670	5670	5670	0
125	20250224	165000	136609320	5670	5670	5670	5670	0
126	20250224	164900	136609320	5670	5670	5670	5670	0
127	20250224	164800	136609320	5670	5670	5670	5670	0
128	20250224	164700	136609320	5670	5670	5670	5670	0
129	20250224	164600	136609320	5670	5670	5670	5670	0
130	20250224	164500	136609320	5670	5670	5670	5670	0
131	20250224	164400	136609320	5670	5670	5670	5670	0
132	20250224	164300	136609320	5670	5670	5670	5670	0
133	20250224	164200	136609320	5670	5670	5670	5670	0
134	20250224	164100	136609320	5670	5670	5670	5670	0
135	20250224	164000	136609320	5670	5670	5670	5670	0
136	20250224	163900	136609320	5670	5670	5670	5670	0
137	20250224	163800	136609320	5670	5670	5670	5670	0
138	20250224	163700	136609320	5670	5670	5670	5670	0
139	20250224	163600	136609320	5670	5670	5670	5670	0
140	20250224	163500	136609320	5670	5670	5670	5670	0
141	20250224	163400	136609320	5670	5670	5670	5670	0
142	20250224	163300	136609320	5670	5670	5670	5670	0
143	20250224	163200	136609320	5670	5670	5670	5670	0
144	20250224	163100	136609320	5670	5670	5670	5670	0
145	20250224	163000	136609320	5670	5670	5670	5670	0
146	20250224	162900	136609320	5670	5670	5670	5670	0
147	20250224	162800	136609320	5670	5670	5670	5670	0
148	20250224	162700	136609320	5670	5670	5670	5670	0
149	20250224	162600	136609320	5670	5670	5670	5670	0
150	20250224	162500	136609320	5670	5670	5670	5670	0
151	20250224	162400	136609320	5670	5670	5670	5670	0
152	20250224	162300	136609320	5670	5670	5670	5670	22
153	20250224	162200	136609320	5670	5670	5670	5670	0
154	20250224	162100	136609320	5670	5670	5670	5670	0
155	20250224	162000	136609320	5670	5670	5670	5670	0
156	20250224	161900	136609320	5670	5670	5670	5670	0
157	20250224	161800	136609320	5670	5670	5670	5670	0
158	20250224	161700	136609320	5670	5670	5670	5670	0
159	20250224	161600	136609320	5670	5670	5670	5670	0
160	20250224	161500	136609320	5670	5670	5670	5670	0
161	20250224	161400	136609320	5670	5670	5670	5670	0
162	20250224	161300	136609320	5670	5670	5670	5670	0
163	20250224	161200	136609320	5670	5670	5670	5670	0
164	20250224	161100	136609320	5670	5670	5670	5670	0
165	20250224	161000	136609320	5670	5670	5670	5670	0
166	20250224	160900	136609320	5670	5670	5670	5670	0
167	20250224	160800	136609320	5670	5670	5670	5670	0
168	20250224	160700	136609320	5670	5670	5670	5670	0
169	20250224	160600	136609320	5670	5670	5670	5670	0
170	20250224	160500	136609320	5670	5670	5670	5670	0
171	20250224	160400	136609320	5670	5670	5670	5670	0
172	20250224	160300	136609320	5670	5670	5670	5670	0
173	20250224	160200	136609320	5670	5670	5670	5670	0
174	20250224	160100	136609320	5670	5670	5670	5670	0
175	20250224	160000	136609320	5670	5670	5670	5670	0
176	20250224	155900	136609320	5670	5670	5670	5670	0
177	20250224	155800	136609320	5670	5670	5670	5670	0
178	20250224	155700	136609320	5670	5670	5670	5670	0
179	20250224	155600	136609320	5670	5670	5670	5670	0
180	20250224	155500	136609320	5670	5670	5670	5670	0
181	20250224	155400	136609320	5670	5670	5670	5670	0
182	20250224	155300	136609320	5670	5670	5670	5670	22
183	20250224	155200	136609320	5670	5670	5670	5670	0
184	20250224	155100	136609320	5670	5670	5670	5670	0
185	20250224	155000	136609320	5670	5670	5670	5670	0
186	20250224	154900	136609320	5670	5670	5670	5670	0
187	20250224	154800	136609320	5670	5670	5670	5670	0
188	20250224	154700	136609320	5670	5670	5670	5670	0
189	20250224	154600	136609320	5670	5670	5670	5670	0
190	20250224	154500	136609320	5670	5670	5670	5670	0
191	20250224	154400	136609320	5670	5670	5670	5670	0
192	20250224	154300	136609320	5670	5670	5670	5670	0
193	20250224	154200	136609320	5670	5670	5670	5670	0
194	20250224	154100	136609320	5670	5670	5670	5670	0
195	20250224	154000	136609320	5670	5670	5670	5670	0
196	20250224	153900	136609320	5670	5670	5670	5670	0
197	20250224	153800	136609320	5670	5670	5670	5670	0
198	20250224	153700	136609320	5670	5670	5670	5670	0
199	20250224	153600	136609320	5670	5670	5670	5670	0
200	20250224	153500	136609320	5670	5670	5670	5670	0
201	20250224	153400	136609320	5670	5670	5670	5670	0
202	20250224	153300	136609320	5670	5670	5670	5670	0
203	20250224	153200	136609320	5670	5670	5670	5670	0
204	20250224	153100	136609320	5670	5670	5670	5670	0
205	20250224	153000	136609320	5670	5670	5670	5670	22
206	20250224	152900	136484580	5670	5670	5670	5670	0
207	20250224	152800	136484580	5670	5670	5670	5670	0
208	20250224	152700	136484580	5670	5670	5670	5670	0
209	20250224	152600	136484580	5670	5670	5670	5670	0
210	20250224	152500	136484580	5670	5670	5670	5670	0
211	20250224	152400	136484580	5670	5670	5670	5670	0
212	20250224	152300	136484580	5670	5670	5670	5670	0
213	20250224	152200	136484580	5670	5670	5670	5670	0
214	20250224	152100	136484580	5670	5670	5670	5670	0
215	20250224	152000	136484580	5670	5670	5670	5670	0
216	20250224	151900	136484580	5670	5670	5670	5670	0
217	20250224	151800	136484580	5670	5670	5670	5670	88
218	20250224	151700	135985620	5670	5670	5670	5670	0
219	20250224	151600	135985620	5670	5670	5670	5670	0
220	20250224	151500	135985620	5670	5670	5670	5670	0
221	20250224	151400	135985620	5670	5670	5670	5670	0
222	20250224	151300	135985620	5670	5670	5670	5670	0
223	20250224	151200	135985620	5670	5670	5670	5670	0
224	20250224	151100	135985620	5670	5660	5670	5650	220
225	20250224	151000	134740710	5660	5660	5660	5660	0
226	20250224	150900	134740710	5660	5660	5660	5660	0
227	20250224	150800	134740710	5660	5660	5660	5660	0
228	20250224	150700	134740710	5660	5660	5660	5660	0
229	20250224	150600	134740710	5660	5660	5660	5660	0
230	20250224	150500	134740710	5660	5660	5660	5660	0
231	20250224	150400	134740710	5660	5660	5660	5660	20
232	20250224	150300	134627510	5670	5670	5670	5670	0
233	20250224	150200	134627510	5670	5670	5670	5670	117
234	20250224	150100	133964120	5670	5670	5670	5670	26
235	20250224	150000	133816700	5670	5670	5670	5670	2
236	20250224	145900	133805360	5660	5660	5660	5660	0
237	20250224	145800	133805360	5660	5660	5660	5660	0
238	20250224	145700	133805360	5660	5660	5660	5660	1
239	20250224	145600	133799700	5650	5650	5650	5650	338
240	20250224	145500	131890000	5650	5650	5650	5650	0
241	20250224	145400	131890000	5650	5650	5650	5650	680
242	20250224	145300	128048000	5660	5660	5660	5660	10
243	20250224	145200	127991400	5660	5660	5660	5660	27
244	20250224	145100	127838580	5660	5660	5660	5660	4
245	20250224	145000	127815940	5660	5660	5660	5660	0
246	20250224	144900	127815940	5660	5660	5660	5660	0
247	20250224	144800	127815940	5660	5660	5660	5660	0
248	20250224	144700	127815940	5660	5660	5660	5660	0
249	20250224	144600	127815940	5660	5660	5660	5660	0
250	20250224	144500	127815940	5660	5660	5660	5660	0
251	20250224	144400	127815940	5660	5660	5660	5660	0
252	20250224	144300	127815940	5660	5660	5660	5660	4
253	20250224	144200	127793300	5660	5660	5660	5660	0
254	20250224	144100	127793300	5660	5660	5660	5660	1
255	20250224	144000	127787640	5650	5650	5650	5650	1
256	20250224	143900	127781990	5650	5650	5650	5650	0
257	20250224	143800	127781990	5650	5650	5650	5650	0
258	20250224	143700	127781990	5650	5650	5650	5650	0
259	20250224	143600	127781990	5650	5650	5650	5650	0
260	20250224	143500	127781990	5650	5650	5650	5650	363
261	20250224	143400	125731040	5660	5660	5660	5660	0
262	20250224	143300	125731040	5660	5660	5660	5660	0
263	20250224	143200	125731040	5660	5660	5660	5660	0
264	20250224	143100	125731040	5660	5660	5660	5660	5
265	20250224	143000	125702740	5650	5650	5650	5650	0
266	20250224	142900	125702740	5650	5650	5650	5650	0
267	20250224	142800	125702740	5650	5650	5650	5650	0
268	20250224	142700	125702740	5650	5650	5650	5650	0
269	20250224	142600	125702740	5650	5650	5650	5650	0
270	20250224	142500	125702740	5650	5650	5650	5650	54
271	20250224	142400	125397640	5660	5660	5660	5660	2
272	20250224	142300	125386320	5660	5660	5660	5660	0
273	20250224	142200	125386320	5660	5660	5660	5660	0
274	20250224	142100	125386320	5660	5660	5660	5660	10
275	20250224	142000	125329720	5660	5660	5660	5660	0
276	20250224	141900	125329720	5660	5660	5660	5660	6
277	20250224	141800	125295760	5660	5660	5660	5660	0
278	20250224	141700	125295760	5660	5660	5660	5660	88
279	20250224	141600	124797680	5660	5660	5660	5660	2
280	20250224	141500	124786360	5660	5660	5660	5660	0
281	20250224	141400	124786360	5660	5660	5660	5660	1
282	20250224	141300	124780700	5650	5650	5650	5650	0
283	20250224	141200	124780700	5650	5650	5650	5650	0
284	20250224	141100	124780700	5650	5650	5650	5650	0
285	20250224	141000	124780700	5650	5650	5650	5650	0
286	20250224	140900	124780700	5650	5650	5650	5650	0
287	20250224	140800	124780700	5650	5650	5650	5650	121
288	20250224	140700	124097050	5650	5650	5650	5650	10
289	20250224	140600	124040550	5660	5660	5660	5660	1
290	20250224	140500	124034890	5650	5650	5650	5650	0
291	20250224	140400	124034890	5650	5650	5650	5650	0
292	20250224	140300	124034890	5650	5650	5650	5650	1
293	20250224	140200	124029240	5650	5650	5650	5650	89
294	20250224	140100	123526390	5650	5650	5650	5650	0
295	20250224	140000	123526390	5650	5650	5650	5650	500
296	20250224	135900	120701390	5660	5660	5660	5660	0
297	20250224	135800	120701390	5660	5660	5660	5660	10
298	20250224	135700	120644790	5660	5660	5660	5660	0
299	20250224	135600	120644790	5660	5660	5660	5660	0
300	20250224	135500	120644790	5660	5660	5660	5660	0
301	20250224	135400	120644790	5660	5660	5660	5660	0
302	20250224	135300	120644790	5660	5660	5660	5660	0
303	20250224	135200	120644790	5660	5660	5660	5660	1000
304	20250224	135100	114984790	5660	5660	5660	5660	0
305	20250224	135000	114984790	5660	5660	5660	5660	0
306	20250224	134900	114984790	5660	5660	5660	5660	0
307	20250224	134800	114984790	5660	5660	5660	5660	0
308	20250224	134700	114984790	5660	5660	5660	5660	0
309	20250224	134600	114984790	5660	5660	5660	5660	10
310	20250224	134500	114928190	5650	5650	5650	5650	0
311	20250224	134400	114928190	5650	5650	5650	5650	5
312	20250224	134300	114899940	5650	5650	5650	5650	0
313	20250224	134200	114899940	5650	5650	5650	5650	0
314	20250224	134100	114899940	5650	5650	5650	5650	0
315	20250224	134000	114899940	5650	5650	5650	5650	0
316	20250224	133900	114899940	5650	5650	5650	5650	0
317	20250224	133800	114899940	5650	5650	5650	5650	0
318	20250224	133700	114899940	5650	5650	5650	5650	4
319	20250224	133600	114877340	5650	5650	5650	5650	427
320	20250224	133500	112464790	5650	5650	5650	5650	0
321	20250224	133400	112464790	5650	5650	5650	5650	0
322	20250224	133300	112464790	5650	5650	5650	5650	7
323	20250224	133200	112425240	5650	5650	5650	5650	0
324	20250224	133100	112425240	5650	5650	5650	5650	0
325	20250224	133000	112425240	5650	5650	5650	5650	0
326	20250224	132900	112425240	5650	5650	5650	5650	0
327	20250224	132800	112425240	5650	5640	5650	5630	501
328	20250224	132700	109604580	5640	5640	5640	5640	0
329	20250224	132600	109604580	5640	5640	5640	5640	50
330	20250224	132500	109322580	5640	5640	5640	5640	432
331	20250224	132400	106886100	5650	5650	5650	5650	0
332	20250224	132300	106886100	5650	5650	5650	5650	20
333	20250224	132200	106773100	5650	5650	5650	5650	171
334	20250224	132100	105806950	5650	5650	5650	5650	0
335	20250224	132000	105806950	5650	5650	5650	5650	0
336	20250224	131900	105806950	5650	5650	5650	5650	0
337	20250224	131800	105806950	5650	5650	5650	5650	6
338	20250224	131700	105773050	5640	5640	5640	5640	0
339	20250224	131600	105773050	5640	5640	5640	5640	0
340	20250224	131500	105773050	5640	5640	5640	5640	100
341	20250224	131400	105209050	5640	5640	5640	5640	0
342	20250224	131300	105209050	5640	5640	5640	5640	10
343	20250224	131200	105152650	5650	5650	5650	5650	0
344	20250224	131100	105152650	5650	5650	5650	5650	3
345	20250224	131000	105135700	5650	5650	5650	5650	0
346	20250224	130900	105135700	5650	5650	5650	5650	80
347	20250224	130800	104683700	5650	5650	5650	5650	0
348	20250224	130700	104683700	5650	5650	5650	5650	100
349	20250224	130600	104118700	5660	5660	5660	5660	0
350	20250224	130500	104118700	5660	5660	5660	5660	0
351	20250224	130400	104118700	5660	5660	5660	5660	0
352	20250224	130300	104118700	5660	5660	5660	5660	0
353	20250224	130200	104118700	5660	5660	5660	5660	0
354	20250224	130100	104118700	5660	5660	5660	5660	297
355	20250224	130000	102437680	5660	5660	5660	5660	0
356	20250224	125900	102437680	5660	5660	5660	5660	0
357	20250224	125800	102437680	5660	5660	5660	5660	2
358	20250224	125700	102426360	5660	5660	5660	5660	8
359	20250224	125600	102381080	5670	5670	5670	5670	0
360	20250224	125500	102381080	5670	5670	5670	5670	0
361	20250224	125400	102381080	5670	5640	5670	5630	1835
362	20250224	125300	92041190	5670	5670	5670	5670	0
363	20250224	125200	92041190	5670	5670	5670	5670	0
364	20250224	125100	92041190	5670	5670	5670	5670	0
365	20250224	125000	92041190	5670	5670	5670	5670	0
366	20250224	124900	92041190	5670	5660	5670	5640	1803
367	20250224	124800	81858710	5650	5650	5650	5650	0
368	20250224	124700	81858710	5650	5650	5650	5650	0
369	20250224	124600	81858710	5650	5650	5650	5650	19
370	20250224	124500	81751360	5650	5650	5650	5650	0
371	20250224	124400	81751360	5650	5650	5650	5650	0
372	20250224	124300	81751360	5650	5650	5650	5650	0
373	20250224	124200	81751360	5650	5660	5660	5650	1962
374	20250224	124100	70655860	5670	5670	5670	5670	34
375	20250224	124000	70463080	5660	5660	5660	5660	0
376	20250224	123900	70463080	5660	5660	5660	5660	0
377	20250224	123800	70463080	5660	5660	5660	5660	270
378	20250224	123700	68934880	5680	5680	5680	5680	0
379	20250224	123600	68934880	5680	5680	5680	5680	0
380	20250224	123500	68934880	5680	5680	5680	5680	0
381	20250224	123400	68934880	5680	5680	5680	5680	0
382	20250224	123300	68934880	5680	5680	5680	5680	0
383	20250224	123200	68934880	5680	5670	5680	5670	90
384	20250224	123100	68424570	5660	5660	5660	5660	0
385	20250224	123000	68424570	5660	5660	5660	5660	0
386	20250224	122900	68424570	5660	5680	5680	5660	1609
387	20250224	122800	59301170	5680	5680	5680	5680	0
388	20250224	122700	59301170	5680	5680	5680	5680	0
389	20250224	122600	59301170	5680	5680	5680	5680	0
390	20250224	122500	59301170	5680	5680	5680	5680	5
391	20250224	122400	59272770	5680	5680	5680	5680	0
392	20250224	122300	59272770	5680	5680	5680	5680	0
393	20250224	122200	59272770	5680	5680	5680	5680	0
394	20250224	122100	59272770	5680	5680	5680	5680	0
395	20250224	122000	59272770	5680	5680	5680	5680	0
396	20250224	121900	59272770	5680	5680	5680	5680	0
397	20250224	121800	59272770	5680	5680	5680	5680	0
398	20250224	121700	59272770	5680	5680	5680	5680	0
399	20250224	121600	59272770	5680	5680	5680	5680	0
400	20250224	121500	59272770	5680	5680	5680	5680	1
401	20250224	121400	59267090	5680	5680	5680	5680	0
402	20250224	121300	59267090	5680	5680	5680	5680	0
403	20250224	121200	59267090	5680	5680	5680	5680	0
404	20250224	121100	59267090	5680	5680	5680	5680	0
405	20250224	121000	59267090	5680	5680	5680	5680	0
406	20250224	120900	59267090	5680	5680	5680	5680	0
407	20250224	120800	59267090	5680	5680	5680	5680	10
408	20250224	120700	59210290	5680	5680	5680	5680	0
409	20250224	120600	59210290	5680	5680	5680	5680	0
410	20250224	120500	59210290	5680	5680	5680	5680	0
411	20250224	120400	59210290	5680	5680	5680	5680	0
412	20250224	120300	59210290	5680	5680	5680	5680	1
413	20250224	120200	59204610	5670	5670	5670	5670	0
414	20250224	120100	59204610	5670	5670	5670	5670	0
415	20250224	120000	59204610	5670	5670	5670	5670	0
416	20250224	115900	59204610	5670	5670	5670	5670	0
417	20250224	115800	59204610	5670	5670	5670	5670	0
418	20250224	115700	59204610	5670	5670	5670	5670	0
419	20250224	115600	59204610	5670	5670	5670	5670	2
420	20250224	115500	59193270	5670	5670	5670	5670	0
421	20250224	115400	59193270	5670	5680	5680	5670	908
422	20250224	115300	54044860	5690	5690	5690	5690	0
423	20250224	115200	54044860	5690	5690	5690	5690	0
424	20250224	115100	54044860	5690	5690	5690	5690	0
425	20250224	115000	54044860	5690	5690	5690	5690	24
426	20250224	114900	53908300	5670	5680	5680	5670	63
427	20250224	114800	53550940	5700	5700	5700	5700	0
428	20250224	114700	53550940	5700	5700	5700	5700	0
429	20250224	114600	53550940	5700	5700	5700	5700	0
430	20250224	114500	53550940	5700	5700	5700	5700	0
431	20250224	114400	53550940	5700	5700	5700	5700	1
432	20250224	114300	53545240	5680	5680	5680	5680	1
433	20250224	114200	53539560	5670	5670	5670	5670	29
434	20250224	114100	53375130	5680	5680	5680	5680	20
435	20250224	114000	53261530	5700	5700	5700	5700	0
436	20250224	113900	53261530	5700	5700	5700	5700	0
437	20250224	113800	53261530	5700	5700	5700	5700	3
438	20250224	113700	53244430	5700	5700	5700	5700	0
439	20250224	113600	53244430	5700	5700	5700	5700	0
440	20250224	113500	53244430	5700	5700	5700	5700	0
441	20250224	113400	53244430	5700	5700	5700	5700	0
442	20250224	113300	53244430	5700	5700	5700	5700	0
443	20250224	113200	53244430	5700	5700	5700	5700	2
444	20250224	113100	53233030	5680	5690	5690	5680	289
445	20250224	113000	51591080	5690	5690	5690	5690	308
446	20250224	112900	49838560	5690	5690	5690	5690	58
447	20250224	112800	49508540	5690	5690	5690	5690	0
448	20250224	112700	49508540	5690	5690	5690	5690	0
449	20250224	112600	49508540	5690	5690	5690	5690	0
450	20250224	112500	49508540	5690	5690	5690	5690	0
451	20250224	112400	49508540	5690	5690	5690	5690	0
452	20250224	112300	49508540	5690	5690	5690	5690	0
453	20250224	112200	49508540	5690	5690	5690	5690	0
454	20250224	112100	49508540	5690	5690	5690	5690	0
455	20250224	112000	49508540	5690	5690	5690	5690	1
456	20250224	111900	49502850	5690	5690	5690	5690	10
457	20250224	111800	49445950	5680	5680	5680	5680	0
458	20250224	111700	49445950	5680	5680	5680	5680	48
459	20250224	111600	49173310	5680	5680	5680	5680	249
460	20250224	111500	47758990	5680	5680	5680	5680	13
461	20250224	111400	47685150	5680	5680	5680	5680	0
462	20250224	111300	47685150	5680	5680	5680	5680	3
463	20250224	111200	47668110	5680	5680	5680	5680	0
464	20250224	111100	47668110	5680	5680	5680	5680	80
465	20250224	111000	47213710	5690	5690	5690	5690	0
466	20250224	110900	47213710	5690	5690	5690	5690	0
467	20250224	110800	47213710	5690	5690	5690	5690	0
468	20250224	110700	47213710	5690	5690	5690	5690	0
469	20250224	110600	47213710	5690	5690	5690	5690	0
470	20250224	110500	47213710	5690	5690	5690	5690	0
471	20250224	110400	47213710	5690	5690	5690	5690	0
472	20250224	110300	47213710	5690	5690	5690	5690	3
473	20250224	110200	47196640	5700	5700	5700	5700	0
474	20250224	110100	47196640	5700	5680	5700	5680	14
475	20250224	110000	47116900	5680	5680	5680	5680	0
476	20250224	105900	47116900	5680	5680	5680	5680	0
477	20250224	105800	47116900	5680	5680	5680	5680	0
478	20250224	105700	47116900	5680	5680	5680	5680	0
479	20250224	105600	47116900	5680	5680	5680	5680	88
480	20250224	105500	46617060	5680	5680	5680	5680	0
481	20250224	105400	46617060	5680	5680	5680	5680	0
482	20250224	105300	46617060	5680	5680	5680	5680	1
483	20250224	105200	46611380	5680	5680	5680	5670	5
484	20250224	105100	46583000	5680	5680	5680	5680	37
485	20250224	105000	46372840	5680	5680	5680	5680	0
486	20250224	104900	46372840	5680	5680	5680	5680	0
487	20250224	104800	46372840	5680	5680	5680	5680	0
488	20250224	104700	46372840	5680	5680	5680	5680	0
489	20250224	104600	46372840	5680	5680	5680	5680	0
490	20250224	104500	46372840	5680	5680	5680	5680	15
491	20250224	104400	46287640	5690	5690	5690	5690	0
492	20250224	104300	46287640	5690	5690	5690	5690	0
493	20250224	104200	46287640	5690	5690	5690	5690	0
494	20250224	104100	46287640	5690	5690	5690	5690	0
495	20250224	104000	46287640	5690	5690	5690	5690	3
496	20250224	103900	46270570	5690	5690	5690	5690	1
497	20250224	103800	46264880	5690	5690	5690	5690	20
498	20250224	103700	46151080	5680	5680	5680	5680	1
499	20250224	103600	46145400	5690	5690	5690	5690	0
500	20250224	103500	46145400	5690	5690	5690	5690	0
501	20250224	103400	46145400	5690	5690	5690	5690	20
502	20250224	103300	46031600	5680	5680	5680	5680	0
503	20250224	103200	46031600	5680	5680	5680	5680	0
504	20250224	103100	46031600	5680	5680	5680	5680	0
505	20250224	103000	46031600	5680	5680	5680	5680	0
506	20250224	102900	46031600	5680	5680	5680	5680	300
507	20250224	102800	44327600	5690	5690	5690	5690	20
508	20250224	102700	44213800	5690	5690	5690	5690	0
509	20250224	102600	44213800	5690	5690	5690	5690	2
510	20250224	102500	44202420	5690	5690	5690	5690	0
511	20250224	102400	44202420	5690	5690	5690	5690	1
512	20250224	102300	44196730	5680	5680	5680	5680	202
513	20250224	102200	43049370	5690	5690	5690	5690	0
514	20250224	102100	43049370	5690	5690	5690	5690	0
515	20250224	102000	43049370	5690	5690	5690	5690	0
516	20250224	101900	43049370	5690	5680	5690	5680	48
517	20250224	101800	42776670	5690	5690	5690	5690	0
518	20250224	101700	42776670	5690	5690	5690	5690	8
519	20250224	101600	42731150	5690	5690	5690	5690	1
520	20250224	101500	42725460	5690	5690	5690	5690	67
521	20250224	101400	42344230	5690	5690	5690	5690	104
522	20250224	101300	41752470	5690	5690	5690	5690	0
523	20250224	101200	41752470	5690	5690	5690	5690	1
524	20250224	101100	41746780	5680	5680	5680	5680	0
525	20250224	101000	41746780	5680	5680	5680	5680	0
526	20250224	100900	41746780	5680	5680	5680	5680	328
527	20250224	100800	39883740	5680	5680	5680	5680	1
528	20250224	100700	39878060	5680	5680	5680	5680	13
529	20250224	100600	39804220	5680	5680	5680	5680	1
530	20250224	100500	39798540	5670	5670	5670	5670	20
531	20250224	100400	39685140	5670	5670	5670	5670	0
532	20250224	100300	39685140	5670	5670	5670	5670	0
533	20250224	100200	39685140	5670	5670	5670	5670	73
534	20250224	100100	39271230	5670	5670	5670	5670	10
535	20250224	100000	39214530	5680	5680	5680	5680	0
536	20250224	095900	39214530	5680	5680	5680	5680	50
537	20250224	095800	38930530	5680	5680	5680	5680	42
538	20250224	095700	38691970	5680	5680	5680	5680	30
539	20250224	095600	38521570	5680	5680	5680	5680	70
540	20250224	095500	38123970	5670	5680	5680	5670	95
541	20250224	095400	37584410	5680	5680	5680	5680	11
542	20250224	095300	37521930	5680	5680	5680	5680	5
543	20250224	095200	37493530	5670	5670	5670	5670	0
544	20250224	095100	37493530	5670	5670	5670	5670	0
545	20250224	095000	37493530	5670	5670	5670	5670	50
546	20250224	094900	37210030	5680	5680	5680	5680	0
547	20250224	094800	37210030	5680	5680	5680	5680	0
548	20250224	094700	37210030	5680	5660	5680	5660	37
549	20250224	094600	36999910	5670	5670	5670	5670	513
550	20250224	094500	34091200	5690	5690	5690	5690	0
551	20250224	094400	34091200	5690	5690	5690	5690	0
552	20250224	094300	34091200	5690	5690	5690	5690	5
553	20250224	094200	34062750	5670	5690	5690	5670	91
554	20250224	094100	33546720	5680	5690	5690	5670	309
555	20250224	094000	31794640	5670	5690	5690	5670	13
556	20250224	093900	31720890	5690	5690	5690	5690	21
557	20250224	093800	31601400	5690	5690	5690	5690	5
558	20250224	093700	31572950	5690	5690	5690	5690	17
559	20250224	093600	31476220	5690	5690	5690	5690	0
560	20250224	093500	31476220	5690	5690	5690	5690	1
561	20250224	093400	31470530	5690	5690	5690	5690	0
562	20250224	093300	31470530	5690	5690	5690	5690	2
563	20250224	093200	31459150	5690	5690	5690	5690	3
564	20250224	093100	31442080	5690	5700	5700	5690	2
565	20250224	093000	31430690	5700	5700	5700	5700	18
566	20250224	092900	31328090	5700	5680	5700	5680	439
567	20250224	092800	28832550	5710	5710	5710	5710	2
568	20250224	092700	28821130	5710	5700	5710	5690	20
569	20250224	092600	28707290	5720	5720	5720	5720	0
570	20250224	092500	28707290	5720	5710	5720	5710	120
571	20250224	092400	28021070	5710	5710	5710	5710	5
572	20250224	092300	27992520	5720	5720	5720	5720	39
573	20250224	092200	27769440	5720	5710	5720	5710	177
574	20250224	092100	26758720	5680	5680	5720	5680	238
575	20250224	092000	25402560	5690	5690	5690	5690	0
576	20250224	091900	25402560	5690	5680	5690	5680	186
577	20250224	091800	24346060	5720	5720	5720	5720	1
578	20250224	091700	24340340	5730	5730	5730	5730	1
579	20250224	091600	24334610	5720	5730	5730	5720	5
580	20250224	091500	24306000	5730	5730	5730	5730	52
581	20250224	091400	24008040	5730	5690	5730	5690	89
582	20250224	091300	23499180	5670	5680	5680	5670	572
583	20250224	091200	20250230	5680	5680	5680	5680	700
584	20250224	091100	16274230	5670	5670	5670	5670	14
585	20250224	091000	16194850	5680	5680	5680	5680	4
586	20250224	090900	16172130	5670	5670	5670	5670	148
587	20250224	090800	15332970	5670	5670	5670	5670	285
588	20250224	090700	13717020	5670	5680	5680	5670	477
589	20250224	090600	11009030	5680	5690	5690	5680	422
590	20250224	090500	8611740	5690	5690	5690	5690	38
591	20250224	090400	8395520	5720	5720	5720	5720	1
592	20250224	090300	8389800	5710	5710	5710	5710	246
593	20250224	090200	6985140	5690	5700	5700	5690	224
594	20250224	090100	5708940	5700	5700	5700	5700	0
595	20250224	090000	5708940	5700	5710	5710	5700	700