KissMeData/010240/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	185500	59823750	5290	5290	5290	5290	84
3	20250224	185400	59823750	5290	5290	5290	5290	0
4	20250224	185300	59823750	5290	5290	5290	5290	0
5	20250224	185200	59823750	5290	5290	5290	5290	0
6	20250224	185100	59823750	5290	5290	5290	5290	0
7	20250224	185000	59823750	5290	5290	5290	5290	0
8	20250224	184900	59823750	5290	5290	5290	5290	0
9	20250224	184800	59823750	5290	5290	5290	5290	0
10	20250224	184700	59823750	5290	5290	5290	5290	0
11	20250224	184600	59823750	5290	5290	5290	5290	0
12	20250224	184500	59823750	5290	5290	5290	5290	0
13	20250224	184400	59823750	5290	5290	5290	5290	0
14	20250224	184300	59823750	5290	5290	5290	5290	0
15	20250224	184200	59823750	5290	5290	5290	5290	0
16	20250224	184100	59823750	5290	5290	5290	5290	0
17	20250224	184000	59823750	5290	5290	5290	5290	0
18	20250224	183900	59823750	5290	5290	5290	5290	0
19	20250224	183800	59823750	5290	5290	5290	5290	0
20	20250224	183700	59823750	5290	5290	5290	5290	0
21	20250224	183600	59823750	5290	5290	5290	5290	0
22	20250224	183500	59823750	5290	5290	5290	5290	0
23	20250224	183400	59823750	5290	5290	5290	5290	0
24	20250224	183300	59823750	5290	5290	5290	5290	0
25	20250224	183200	59823750	5290	5290	5290	5290	0
26	20250224	183100	59823750	5290	5290	5290	5290	0
27	20250224	183000	59823750	5290	5290	5290	5290	0
28	20250224	182900	59823750	5290	5290	5290	5290	0
29	20250224	182800	59823750	5290	5290	5290	5290	0
30	20250224	182700	59823750	5290	5290	5290	5290	0
31	20250224	182600	59823750	5290	5290	5290	5290	0
32	20250224	182500	59823750	5290	5290	5290	5290	84
33	20250224	182400	59823750	5290	5290	5290	5290	0
34	20250224	182300	59823750	5290	5290	5290	5290	0
35	20250224	182200	59823750	5290	5290	5290	5290	0
36	20250224	182100	59823750	5290	5290	5290	5290	0
37	20250224	182000	59823750	5290	5290	5290	5290	0
38	20250224	181900	59823750	5290	5290	5290	5290	0
39	20250224	181800	59823750	5290	5290	5290	5290	0
40	20250224	181700	59823750	5290	5290	5290	5290	0
41	20250224	181600	59823750	5290	5290	5290	5290	0
42	20250224	181500	59823750	5290	5290	5290	5290	0
43	20250224	181400	59823750	5290	5290	5290	5290	0
44	20250224	181300	59823750	5290	5290	5290	5290	0
45	20250224	181200	59823750	5290	5290	5290	5290	0
46	20250224	181100	59823750	5290	5290	5290	5290	0
47	20250224	181000	59823750	5290	5290	5290	5290	0
48	20250224	180900	59823750	5290	5290	5290	5290	0
49	20250224	180800	59823750	5290	5290	5290	5290	0
50	20250224	180700	59823750	5290	5290	5290	5290	0
51	20250224	180600	59823750	5290	5290	5290	5290	0
52	20250224	180500	59823750	5290	5290	5290	5290	0
53	20250224	180400	59823750	5290	5290	5290	5290	0
54	20250224	180300	59823750	5290	5290	5290	5290	0
55	20250224	180200	59823750	5290	5290	5290	5290	0
56	20250224	180100	59823750	5290	5290	5290	5290	0
57	20250224	180000	59823750	5290	5290	5290	5290	0
58	20250224	175900	59823750	5290	5290	5290	5290	0
59	20250224	175800	59823750	5290	5290	5290	5290	0
60	20250224	175700	59823750	5290	5290	5290	5290	0
61	20250224	175600	59823750	5290	5290	5290	5290	0
62	20250224	175500	59823750	5290	5290	5290	5290	84
63	20250224	175400	59823750	5290	5290	5290	5290	0
64	20250224	175300	59823750	5290	5290	5290	5290	0
65	20250224	175200	59823750	5290	5290	5290	5290	0
66	20250224	175100	59823750	5290	5290	5290	5290	0
67	20250224	175000	59823750	5290	5290	5290	5290	0
68	20250224	174900	59823750	5290	5290	5290	5290	0
69	20250224	174800	59823750	5290	5290	5290	5290	0
70	20250224	174700	59823750	5290	5290	5290	5290	0
71	20250224	174600	59823750	5290	5290	5290	5290	0
72	20250224	174500	59823750	5290	5290	5290	5290	0
73	20250224	174400	59823750	5290	5290	5290	5290	0
74	20250224	174300	59823750	5290	5290	5290	5290	0
75	20250224	174200	59823750	5290	5290	5290	5290	0
76	20250224	174100	59823750	5290	5290	5290	5290	0
77	20250224	174000	59823750	5290	5290	5290	5290	0
78	20250224	173900	59823750	5290	5290	5290	5290	0
79	20250224	173800	59823750	5290	5290	5290	5290	0
80	20250224	173700	59823750	5290	5290	5290	5290	0
81	20250224	173600	59823750	5290	5290	5290	5290	0
82	20250224	173500	59823750	5290	5290	5290	5290	0
83	20250224	173400	59823750	5290	5290	5290	5290	0
84	20250224	173300	59823750	5290	5290	5290	5290	0
85	20250224	173200	59823750	5290	5290	5290	5290	0
86	20250224	173100	59823750	5290	5290	5290	5290	0
87	20250224	173000	59823750	5290	5290	5290	5290	0
88	20250224	172900	59823750	5290	5290	5290	5290	0
89	20250224	172800	59823750	5290	5290	5290	5290	0
90	20250224	172700	59823750	5290	5290	5290	5290	0
91	20250224	172600	59823750	5290	5290	5290	5290	0
92	20250224	172500	59823750	5290	5290	5290	5290	84
93	20250224	172400	59823750	5290	5290	5290	5290	0
94	20250224	172300	59823750	5290	5290	5290	5290	0
95	20250224	172200	59823750	5290	5290	5290	5290	0
96	20250224	172100	59823750	5290	5290	5290	5290	0
97	20250224	172000	59823750	5290	5290	5290	5290	0
98	20250224	171900	59823750	5290	5290	5290	5290	0
99	20250224	171800	59823750	5290	5290	5290	5290	0
100	20250224	171700	59823750	5290	5290	5290	5290	0
101	20250224	171600	59823750	5290	5290	5290	5290	0
102	20250224	171500	59823750	5290	5290	5290	5290	0
103	20250224	171400	59823750	5290	5290	5290	5290	0
104	20250224	171300	59823750	5290	5290	5290	5290	0
105	20250224	171200	59823750	5290	5290	5290	5290	0
106	20250224	171100	59823750	5290	5290	5290	5290	0
107	20250224	171000	59823750	5290	5290	5290	5290	0
108	20250224	170900	59823750	5290	5290	5290	5290	0
109	20250224	170800	59823750	5290	5290	5290	5290	0
110	20250224	170700	59823750	5290	5290	5290	5290	0
111	20250224	170600	59823750	5290	5290	5290	5290	0
112	20250224	170500	59823750	5290	5290	5290	5290	0
113	20250224	170400	59823750	5290	5290	5290	5290	0
114	20250224	170300	59823750	5290	5290	5290	5290	0
115	20250224	170200	59823750	5290	5290	5290	5290	0
116	20250224	170100	59823750	5290	5290	5290	5290	0
117	20250224	170000	59823750	5290	5290	5290	5290	0
118	20250224	165900	59823750	5290	5290	5290	5290	0
119	20250224	165800	59823750	5290	5290	5290	5290	0
120	20250224	165700	59823750	5290	5290	5290	5290	0
121	20250224	165600	59823750	5290	5290	5290	5290	0
122	20250224	165500	59823750	5290	5290	5290	5290	84
123	20250224	165400	59823750	5290	5290	5290	5290	0
124	20250224	165300	59823750	5290	5290	5290	5290	0
125	20250224	165200	59823750	5290	5290	5290	5290	0
126	20250224	165100	59823750	5290	5290	5290	5290	0
127	20250224	165000	59823750	5290	5290	5290	5290	0
128	20250224	164900	59823750	5290	5290	5290	5290	0
129	20250224	164800	59823750	5290	5290	5290	5290	0
130	20250224	164700	59823750	5290	5290	5290	5290	0
131	20250224	164600	59823750	5290	5290	5290	5290	0
132	20250224	164500	59823750	5290	5290	5290	5290	0
133	20250224	164400	59823750	5290	5290	5290	5290	0
134	20250224	164300	59823750	5290	5290	5290	5290	0
135	20250224	164200	59823750	5290	5290	5290	5290	0
136	20250224	164100	59823750	5290	5290	5290	5290	0
137	20250224	164000	59823750	5290	5290	5290	5290	0
138	20250224	163900	59823750	5290	5290	5290	5290	0
139	20250224	163800	59823750	5290	5290	5290	5290	0
140	20250224	163700	59823750	5290	5290	5290	5290	0
141	20250224	163600	59823750	5290	5290	5290	5290	0
142	20250224	163500	59823750	5290	5290	5290	5290	0
143	20250224	163400	59823750	5290	5290	5290	5290	0
144	20250224	163300	59823750	5290	5290	5290	5290	0
145	20250224	163200	59823750	5290	5290	5290	5290	0
146	20250224	163100	59823750	5290	5290	5290	5290	0
147	20250224	163000	59823750	5290	5290	5290	5290	0
148	20250224	162900	59823750	5290	5290	5290	5290	0
149	20250224	162800	59823750	5290	5290	5290	5290	0
150	20250224	162700	59823750	5290	5290	5290	5290	0
151	20250224	162600	59823750	5290	5290	5290	5290	0
152	20250224	162500	59823750	5290	5290	5290	5290	84
153	20250224	162400	59823750	5290	5290	5290	5290	0
154	20250224	162300	59823750	5290	5290	5290	5290	0
155	20250224	162200	59823750	5290	5290	5290	5290	0
156	20250224	162100	59823750	5290	5290	5290	5290	0
157	20250224	162000	59823750	5290	5290	5290	5290	0
158	20250224	161900	59823750	5290	5290	5290	5290	0
159	20250224	161800	59823750	5290	5290	5290	5290	0
160	20250224	161700	59823750	5290	5290	5290	5290	0
161	20250224	161600	59823750	5290	5290	5290	5290	0
162	20250224	161500	59823750	5290	5290	5290	5290	0
163	20250224	161400	59823750	5290	5290	5290	5290	0
164	20250224	161300	59823750	5290	5290	5290	5290	0
165	20250224	161200	59823750	5290	5290	5290	5290	0
166	20250224	161100	59823750	5290	5290	5290	5290	0
167	20250224	161000	59823750	5290	5290	5290	5290	0
168	20250224	160900	59823750	5290	5290	5290	5290	0
169	20250224	160800	59823750	5290	5290	5290	5290	0
170	20250224	160700	59823750	5290	5290	5290	5290	0
171	20250224	160600	59823750	5290	5290	5290	5290	0
172	20250224	160500	59823750	5290	5290	5290	5290	0
173	20250224	160400	59823750	5290	5290	5290	5290	0
174	20250224	160300	59823750	5290	5290	5290	5290	0
175	20250224	160200	59823750	5290	5290	5290	5290	0
176	20250224	160100	59823750	5290	5290	5290	5290	0
177	20250224	160000	59823750	5290	5290	5290	5290	0
178	20250224	155900	59823750	5290	5290	5290	5290	0
179	20250224	155800	59823750	5290	5290	5290	5290	0
180	20250224	155700	59823750	5290	5290	5290	5290	0
181	20250224	155600	59823750	5290	5290	5290	5290	0
182	20250224	155500	59823750	5290	5290	5290	5290	84
183	20250224	155400	59823750	5290	5290	5290	5290	0
184	20250224	155300	59823750	5290	5290	5290	5290	0
185	20250224	155200	59823750	5290	5290	5290	5290	0
186	20250224	155100	59823750	5290	5290	5290	5290	0
187	20250224	155000	59823750	5290	5290	5290	5290	0
188	20250224	154900	59823750	5290	5290	5290	5290	0
189	20250224	154800	59823750	5290	5290	5290	5290	0
190	20250224	154700	59823750	5290	5290	5290	5290	0
191	20250224	154600	59823750	5290	5290	5290	5290	0
192	20250224	154500	59823750	5290	5290	5290	5290	0
193	20250224	154400	59823750	5290	5290	5290	5290	0
194	20250224	154300	59823750	5290	5290	5290	5290	0
195	20250224	154200	59823750	5290	5290	5290	5290	0
196	20250224	154100	59823750	5290	5290	5290	5290	0
197	20250224	154000	59823750	5290	5290	5290	5290	0
198	20250224	153900	59823750	5290	5290	5290	5290	0
199	20250224	153800	59823750	5290	5290	5290	5290	0
200	20250224	153700	59823750	5290	5290	5290	5290	0
201	20250224	153600	59823750	5290	5290	5290	5290	0
202	20250224	153500	59823750	5290	5290	5290	5290	0
203	20250224	153400	59823750	5290	5290	5290	5290	0
204	20250224	153300	59823750	5290	5290	5290	5290	0
205	20250224	153200	59823750	5290	5290	5290	5290	0
206	20250224	153100	59823750	5290	5290	5290	5290	0
207	20250224	153000	59823750	5290	5290	5290	5290	84
208	20250224	152900	59379390	5290	5290	5290	5290	0
209	20250224	152800	59379390	5290	5290	5290	5290	0
210	20250224	152700	59379390	5290	5290	5290	5290	0
211	20250224	152600	59379390	5290	5290	5290	5290	0
212	20250224	152500	59379390	5290	5290	5290	5290	0
213	20250224	152400	59379390	5290	5290	5290	5290	0
214	20250224	152300	59379390	5290	5290	5290	5290	0
215	20250224	152200	59379390	5290	5290	5290	5290	0
216	20250224	152100	59379390	5290	5290	5290	5290	0
217	20250224	152000	59379390	5290	5290	5290	5290	0
218	20250224	151900	59379390	5290	5290	5290	5290	0
219	20250224	151800	59379390	5290	5290	5290	5290	14
220	20250224	151700	59305330	5290	5290	5290	5290	14
221	20250224	151600	59231270	5290	5290	5290	5260	250
222	20250224	151500	57915490	5260	5260	5260	5260	3
223	20250224	151400	57899710	5290	5290	5290	5290	4
224	20250224	151300	57878550	5290	5290	5290	5290	0
225	20250224	151200	57878550	5290	5290	5290	5290	0
226	20250224	151100	57878550	5290	5290	5290	5290	8
227	20250224	151000	57836230	5290	5280	5290	5280	3
228	20250224	150900	57820370	5300	5290	5300	5290	10
229	20250224	150800	57767460	5300	5300	5300	5300	0
230	20250224	150700	57767460	5300	5300	5300	5300	0
231	20250224	150600	57767460	5300	5300	5300	5300	0
232	20250224	150500	57767460	5300	5300	5300	5300	0
233	20250224	150400	57767460	5300	5300	5300	5300	0
234	20250224	150300	57767460	5300	5300	5300	5300	1
235	20250224	150200	57762160	5300	5300	5300	5300	0
236	20250224	150100	57762160	5300	5300	5300	5300	0
237	20250224	150000	57762160	5300	5300	5300	5300	0
238	20250224	145900	57762160	5300	5300	5300	5300	834
239	20250224	145800	53341960	5290	5280	5290	5280	751
240	20250224	145700	49372520	5270	5260	5270	5260	344
241	20250224	145600	47562780	5270	5270	5270	5270	31
242	20250224	145500	47399410	5280	5280	5280	5280	0
243	20250224	145400	47399410	5280	5280	5280	5280	0
244	20250224	145300	47399410	5280	5280	5280	5280	0
245	20250224	145200	47399410	5280	5280	5280	5280	0
246	20250224	145100	47399410	5280	5280	5280	5280	0
247	20250224	145000	47399410	5280	5280	5280	5280	20
248	20250224	144900	47293810	5280	5280	5280	5280	0
249	20250224	144800	47293810	5280	5280	5280	5280	0
250	20250224	144700	47293810	5280	5280	5280	5280	141
251	20250224	144600	46549330	5280	5280	5280	5280	5
252	20250224	144500	46522930	5280	5280	5280	5280	20
253	20250224	144400	46417330	5280	5280	5280	5280	1
254	20250224	144300	46412050	5270	5270	5270	5270	78
255	20250224	144200	46000990	5270	5270	5270	5270	0
256	20250224	144100	46000990	5270	5270	5270	5270	0
257	20250224	144000	46000990	5270	5270	5270	5270	0
258	20250224	143900	46000990	5270	5270	5270	5270	10
259	20250224	143800	45948290	5270	5270	5270	5270	1
260	20250224	143700	45943020	5260	5260	5260	5260	0
261	20250224	143600	45943020	5260	5260	5260	5260	0
262	20250224	143500	45943020	5260	5260	5260	5260	0
263	20250224	143400	45943020	5260	5260	5260	5260	0
264	20250224	143300	45943020	5260	5260	5260	5260	0
265	20250224	143200	45943020	5260	5260	5260	5260	0
266	20250224	143100	45943020	5260	5260	5260	5260	140
267	20250224	143000	45206620	5270	5270	5270	5270	1
268	20250224	142900	45201350	5270	5270	5270	5270	20
269	20250224	142800	45095950	5280	5280	5280	5280	1
270	20250224	142700	45090670	5280	5270	5280	5270	155
271	20250224	142600	44273810	5260	5260	5260	5260	0
272	20250224	142500	44273810	5260	5260	5260	5260	10
273	20250224	142400	44221210	5250	5250	5250	5250	0
274	20250224	142300	44221210	5250	5250	5250	5250	0
275	20250224	142200	44221210	5250	5250	5250	5250	0
276	20250224	142100	44221210	5250	5250	5250	5250	0
277	20250224	142000	44221210	5250	5250	5250	5250	0
278	20250224	141900	44221210	5250	5250	5250	5250	0
279	20250224	141800	44221210	5250	5250	5250	5250	0
280	20250224	141700	44221210	5250	5250	5250	5250	0
281	20250224	141600	44221210	5250	5250	5250	5250	0
282	20250224	141500	44221210	5250	5250	5250	5250	0
283	20250224	141400	44221210	5250	5250	5250	5250	0
284	20250224	141300	44221210	5250	5250	5250	5250	0
285	20250224	141200	44221210	5250	5250	5250	5250	0
286	20250224	141100	44221210	5250	5250	5250	5250	0
287	20250224	141000	44221210	5250	5250	5250	5250	0
288	20250224	140900	44221210	5250	5250	5250	5250	0
289	20250224	140800	44221210	5250	5250	5250	5250	0
290	20250224	140700	44221210	5250	5250	5250	5250	0
291	20250224	140600	44221210	5250	5250	5250	5250	0
292	20250224	140500	44221210	5250	5250	5250	5250	0
293	20250224	140400	44221210	5250	5250	5250	5250	0
294	20250224	140300	44221210	5250	5250	5250	5250	0
295	20250224	140200	44221210	5250	5250	5250	5250	33
296	20250224	140100	44047960	5260	5260	5260	5260	0
297	20250224	140000	44047960	5260	5260	5260	5260	0
298	20250224	135900	44047960	5260	5260	5260	5260	0
299	20250224	135800	44047960	5260	5260	5260	5260	0
300	20250224	135700	44047960	5260	5260	5260	5260	263
301	20250224	135600	42664580	5260	5260	5260	5260	0
302	20250224	135500	42664580	5260	5260	5260	5260	749
303	20250224	135400	38724840	5260	5260	5260	5260	0
304	20250224	135300	38724840	5260	5260	5260	5260	0
305	20250224	135200	38724840	5260	5260	5260	5260	0
306	20250224	135100	38724840	5260	5250	5260	5250	5
307	20250224	135000	38698550	5230	5230	5230	5230	0
308	20250224	134900	38698550	5230	5230	5230	5230	1
309	20250224	134800	38693320	5260	5260	5260	5260	0
310	20250224	134700	38693320	5260	5260	5260	5260	10
311	20250224	134600	38640720	5260	5260	5260	5260	0
312	20250224	134500	38640720	5260	5260	5260	5260	100
313	20250224	134400	38114720	5260	5260	5260	5260	0
314	20250224	134300	38114720	5260	5260	5260	5260	0
315	20250224	134200	38114720	5260	5260	5260	5260	0
316	20250224	134100	38114720	5260	5260	5260	5260	0
317	20250224	134000	38114720	5260	5260	5260	5260	0
318	20250224	133900	38114720	5260	5260	5260	5260	0
319	20250224	133800	38114720	5260	5260	5260	5260	0
320	20250224	133700	38114720	5260	5260	5260	5260	0
321	20250224	133600	38114720	5260	5260	5260	5260	0
322	20250224	133500	38114720	5260	5260	5260	5260	0
323	20250224	133400	38114720	5260	5260	5260	5260	0
324	20250224	133300	38114720	5260	5260	5260	5260	0
325	20250224	133200	38114720	5260	5260	5260	5260	3
326	20250224	133100	38098940	5260	5260	5260	5260	0
327	20250224	133000	38098940	5260	5260	5260	5260	0
328	20250224	132900	38098940	5260	5260	5260	5260	0
329	20250224	132800	38098940	5260	5260	5260	5260	1
330	20250224	132700	38093680	5260	5260	5260	5260	0
331	20250224	132600	38093680	5260	5260	5260	5260	0
332	20250224	132500	38093680	5260	5260	5260	5260	0
333	20250224	132400	38093680	5260	5260	5260	5260	0
334	20250224	132300	38093680	5260	5260	5260	5260	0
335	20250224	132200	38093680	5260	5260	5260	5260	0
336	20250224	132100	38093680	5260	5260	5260	5260	0
337	20250224	132000	38093680	5260	5260	5260	5260	0
338	20250224	131900	38093680	5260	5260	5260	5260	0
339	20250224	131800	38093680	5260	5260	5260	5260	3
340	20250224	131700	38077900	5230	5230	5230	5230	0
341	20250224	131600	38077900	5230	5230	5230	5230	0
342	20250224	131500	38077900	5230	5230	5230	5230	0
343	20250224	131400	38077900	5230	5230	5230	5230	0
344	20250224	131300	38077900	5230	5230	5230	5230	0
345	20250224	131200	38077900	5230	5230	5230	5230	0
346	20250224	131100	38077900	5230	5230	5230	5230	1
347	20250224	131000	38072670	5260	5260	5260	5260	0
348	20250224	130900	38072670	5260	5260	5260	5260	0
349	20250224	130800	38072670	5260	5260	5260	5260	0
350	20250224	130700	38072670	5260	5260	5260	5260	0
351	20250224	130600	38072670	5260	5260	5260	5260	0
352	20250224	130500	38072670	5260	5260	5260	5260	0
353	20250224	130400	38072670	5260	5260	5260	5260	0
354	20250224	130300	38072670	5260	5260	5260	5260	10
355	20250224	130200	38020070	5260	5260	5260	5260	1
356	20250224	130100	38014810	5260	5260	5260	5260	0
357	20250224	130000	38014810	5260	5260	5260	5260	0
358	20250224	125900	38014810	5260	5260	5260	5260	0
359	20250224	125800	38014810	5260	5260	5260	5260	0
360	20250224	125700	38014810	5260	5260	5260	5260	0
361	20250224	125600	38014810	5260	5260	5260	5260	0
362	20250224	125500	38014810	5260	5260	5260	5260	0
363	20250224	125400	38014810	5260	5260	5260	5260	0
364	20250224	125300	38014810	5260	5240	5260	5240	8
365	20250224	125200	37972850	5240	5240	5240	5240	0
366	20250224	125100	37972850	5240	5230	5240	5230	600
367	20250224	125000	34829250	5230	5230	5230	5230	2
368	20250224	124900	34818790	5210	5210	5210	5210	0
369	20250224	124800	34818790	5210	5210	5210	5210	0
370	20250224	124700	34818790	5210	5210	5210	5210	0
371	20250224	124600	34818790	5210	5210	5210	5210	0
372	20250224	124500	34818790	5210	5210	5210	5210	0
373	20250224	124400	34818790	5210	5210	5210	5210	0
374	20250224	124300	34818790	5210	5210	5210	5210	0
375	20250224	124200	34818790	5210	5210	5210	5210	0
376	20250224	124100	34818790	5210	5210	5210	5210	0
377	20250224	124000	34818790	5210	5210	5210	5210	0
378	20250224	123900	34818790	5210	5210	5210	5210	0
379	20250224	123800	34818790	5210	5210	5210	5210	0
380	20250224	123700	34818790	5210	5210	5210	5210	0
381	20250224	123600	34818790	5210	5210	5210	5210	0
382	20250224	123500	34818790	5210	5210	5210	5210	50
383	20250224	123400	34558290	5210	5210	5210	5210	0
384	20250224	123300	34558290	5210	5210	5210	5210	0
385	20250224	123200	34558290	5210	5210	5210	5210	0
386	20250224	123100	34558290	5210	5210	5210	5210	0
387	20250224	123000	34558290	5210	5210	5210	5210	0
388	20250224	122900	34558290	5210	5230	5230	5210	192
389	20250224	122800	33556320	5240	5240	5240	5240	0
390	20250224	122700	33556320	5240	5240	5240	5240	0
391	20250224	122600	33556320	5240	5240	5240	5240	0
392	20250224	122500	33556320	5240	5240	5240	5240	0
393	20250224	122400	33556320	5240	5240	5240	5240	1
394	20250224	122300	33551080	5240	5240	5240	5240	0
395	20250224	122200	33551080	5240	5240	5240	5240	0
396	20250224	122100	33551080	5240	5240	5240	5240	0
397	20250224	122000	33551080	5240	5240	5240	5240	0
398	20250224	121900	33551080	5240	5240	5240	5240	0
399	20250224	121800	33551080	5240	5240	5240	5240	0
400	20250224	121700	33551080	5240	5240	5240	5240	5
401	20250224	121600	33524880	5240	5240	5240	5240	0
402	20250224	121500	33524880	5240	5240	5240	5240	219
403	20250224	121400	32377320	5240	5240	5240	5240	0
404	20250224	121300	32377320	5240	5240	5240	5240	2
405	20250224	121200	32366840	5240	5240	5240	5240	0
406	20250224	121100	32366840	5240	5240	5240	5240	7
407	20250224	121000	32330160	5220	5220	5220	5220	0
408	20250224	120900	32330160	5220	5220	5220	5220	0
409	20250224	120800	32330160	5220	5220	5220	5220	0
410	20250224	120700	32330160	5220	5220	5220	5220	0
411	20250224	120600	32330160	5220	5220	5220	5220	434
412	20250224	120500	30064680	5220	5220	5220	5220	13
413	20250224	120400	29996820	5220	5220	5220	5220	0
414	20250224	120300	29996820	5220	5220	5220	5220	0
415	20250224	120200	29996820	5220	5220	5220	5220	0
416	20250224	120100	29996820	5220	5220	5220	5220	0
417	20250224	120000	29996820	5220	5220	5220	5220	0
418	20250224	115900	29996820	5220	5220	5220	5220	0
419	20250224	115800	29996820	5220	5220	5220	5220	0
420	20250224	115700	29996820	5220	5220	5220	5220	0
421	20250224	115600	29996820	5220	5220	5220	5220	0
422	20250224	115500	29996820	5220	5220	5220	5220	0
423	20250224	115400	29996820	5220	5220	5220	5220	88
424	20250224	115300	29537460	5200	5200	5200	5200	0
425	20250224	115200	29537460	5200	5200	5200	5200	0
426	20250224	115100	29537460	5200	5200	5200	5200	0
427	20250224	115000	29537460	5200	5200	5200	5200	0
428	20250224	114900	29537460	5200	5200	5200	5200	0
429	20250224	114800	29537460	5200	5200	5200	5200	0
430	20250224	114700	29537460	5200	5200	5200	5200	0
431	20250224	114600	29537460	5200	5200	5200	5200	0
432	20250224	114500	29537460	5200	5200	5200	5200	0
433	20250224	114400	29537460	5200	5200	5200	5200	0
434	20250224	114300	29537460	5200	5200	5200	5200	0
435	20250224	114200	29537460	5200	5200	5200	5200	0
436	20250224	114100	29537460	5200	5200	5200	5200	0
437	20250224	114000	29537460	5200	5200	5200	5200	0
438	20250224	113900	29537460	5200	5200	5200	5200	0
439	20250224	113800	29537460	5200	5200	5200	5200	0
440	20250224	113700	29537460	5200	5200	5200	5200	0
441	20250224	113600	29537460	5200	5200	5200	5200	0
442	20250224	113500	29537460	5200	5200	5200	5200	0
443	20250224	113400	29537460	5200	5200	5200	5200	0
444	20250224	113300	29537460	5200	5200	5200	5200	0
445	20250224	113200	29537460	5200	5200	5200	5200	0
446	20250224	113100	29537460	5200	5200	5200	5200	0
447	20250224	113000	29537460	5200	5200	5200	5200	0
448	20250224	112900	29537460	5200	5200	5200	5200	0
449	20250224	112800	29537460	5200	5210	5210	5200	300
450	20250224	112700	27974850	5220	5220	5220	5220	0
451	20250224	112600	27974850	5220	5220	5220	5220	0
452	20250224	112500	27974850	5220	5220	5220	5220	20
453	20250224	112400	27870450	5220	5220	5220	5220	130
454	20250224	112300	27191850	5240	5240	5240	5240	1
455	20250224	112200	27186610	5230	5230	5230	5230	0
456	20250224	112100	27186610	5230	5230	5230	5230	0
457	20250224	112000	27186610	5230	5230	5230	5230	0
458	20250224	111900	27186610	5230	5230	5230	5230	0
459	20250224	111800	27186610	5230	5230	5230	5230	1
460	20250224	111700	27181380	5240	5240	5240	5240	0
461	20250224	111600	27181380	5240	5240	5240	5240	1
462	20250224	111500	27176140	5220	5220	5220	5220	0
463	20250224	111400	27176140	5220	5220	5220	5220	0
464	20250224	111300	27176140	5220	5220	5220	5220	0
465	20250224	111200	27176140	5220	5220	5220	5220	0
466	20250224	111100	27176140	5220	5220	5220	5220	0
467	20250224	111000	27176140	5220	5220	5220	5220	5
468	20250224	110900	27150040	5200	5200	5200	5200	0
469	20250224	110800	27150040	5200	5200	5200	5200	0
470	20250224	110700	27150040	5200	5200	5200	5200	0
471	20250224	110600	27150040	5200	5200	5200	5200	0
472	20250224	110500	27150040	5200	5200	5200	5200	0
473	20250224	110400	27150040	5200	5200	5200	5200	0
474	20250224	110300	27150040	5200	5200	5200	5200	0
475	20250224	110200	27150040	5200	5200	5200	5200	0
476	20250224	110100	27150040	5200	5200	5200	5200	0
477	20250224	110000	27150040	5200	5200	5200	5200	50
478	20250224	105900	26890040	5200	5200	5200	5200	0
479	20250224	105800	26890040	5200	5200	5200	5200	45
480	20250224	105700	26656040	5200	5200	5200	5200	0
481	20250224	105600	26656040	5200	5200	5200	5200	0
482	20250224	105500	26656040	5200	5200	5200	5200	0
483	20250224	105400	26656040	5200	5200	5200	5200	0
484	20250224	105300	26656040	5200	5200	5200	5200	0
485	20250224	105200	26656040	5200	5200	5200	5200	0
486	20250224	105100	26656040	5200	5200	5200	5200	0
487	20250224	105000	26656040	5200	5200	5200	5200	0
488	20250224	104900	26656040	5200	5200	5200	5200	0
489	20250224	104800	26656040	5200	5220	5220	5200	577
490	20250224	104700	23655400	5220	5220	5220	5220	0
491	20250224	104600	23655400	5220	5220	5220	5220	0
492	20250224	104500	23655400	5220	5220	5220	5220	0
493	20250224	104400	23655400	5220	5220	5220	5220	0
494	20250224	104300	23655400	5220	5220	5220	5220	0
495	20250224	104200	23655400	5220	5220	5220	5220	0
496	20250224	104100	23655400	5220	5220	5220	5220	0
497	20250224	104000	23655400	5220	5220	5220	5220	0
498	20250224	103900	23655400	5220	5220	5220	5220	0
499	20250224	103800	23655400	5220	5220	5220	5220	0
500	20250224	103700	23655400	5220	5220	5220	5220	0
501	20250224	103600	23655400	5220	5220	5220	5220	0
502	20250224	103500	23655400	5220	5220	5220	5220	0
503	20250224	103400	23655400	5220	5220	5220	5220	0
504	20250224	103300	23655400	5220	5220	5220	5220	0
505	20250224	103200	23655400	5220	5220	5220	5220	0
506	20250224	103100	23655400	5220	5220	5220	5220	216
507	20250224	103000	22527880	5220	5220	5220	5220	0
508	20250224	102900	22527880	5220	5220	5220	5220	0
509	20250224	102800	22527880	5220	5220	5220	5220	0
510	20250224	102700	22527880	5220	5220	5220	5220	0
511	20250224	102600	22527880	5220	5220	5220	5220	0
512	20250224	102500	22527880	5220	5220	5220	5220	0
513	20250224	102400	22527880	5220	5220	5220	5220	0
514	20250224	102300	22527880	5220	5220	5220	5220	0
515	20250224	102200	22527880	5220	5220	5220	5220	0
516	20250224	102100	22527880	5220	5220	5220	5220	0
517	20250224	102000	22527880	5220	5220	5220	5220	0
518	20250224	101900	22527880	5220	5220	5220	5220	0
519	20250224	101800	22527880	5220	5220	5220	5220	0
520	20250224	101700	22527880	5220	5220	5220	5220	0
521	20250224	101600	22527880	5220	5220	5220	5220	0
522	20250224	101500	22527880	5220	5220	5220	5220	0
523	20250224	101400	22527880	5220	5220	5220	5220	0
524	20250224	101300	22527880	5220	5220	5220	5220	0
525	20250224	101200	22527880	5220	5220	5220	5220	0
526	20250224	101100	22527880	5220	5220	5220	5220	0
527	20250224	101000	22527880	5220	5220	5220	5220	0
528	20250224	100900	22527880	5220	5220	5220	5220	0
529	20250224	100800	22527880	5220	5220	5220	5220	0
530	20250224	100700	22527880	5220	5220	5220	5220	0
531	20250224	100600	22527880	5220	5220	5220	5220	0
532	20250224	100500	22527880	5220	5220	5220	5220	0
533	20250224	100400	22527880	5220	5220	5220	5220	0
534	20250224	100300	22527880	5220	5220	5220	5220	0
535	20250224	100200	22527880	5220	5220	5220	5220	0
536	20250224	100100	22527880	5220	5220	5220	5220	0
537	20250224	100000	22527880	5220	5220	5220	5220	4
538	20250224	095900	22507000	5220	5220	5220	5220	0
539	20250224	095800	22507000	5220	5220	5220	5220	0
540	20250224	095700	22507000	5220	5220	5220	5220	3
541	20250224	095600	22491340	5220	5220	5220	5220	3
542	20250224	095500	22475680	5220	5220	5220	5220	0
543	20250224	095400	22475680	5220	5220	5220	5220	4
544	20250224	095300	22454800	5220	5220	5220	5220	0
545	20250224	095200	22454800	5220	5210	5220	5210	27
546	20250224	095100	22314120	5220	5220	5220	5220	0
547	20250224	095000	22314120	5220	5210	5220	5210	90
548	20250224	094900	21844970	5210	5210	5210	5210	0
549	20250224	094800	21844970	5210	5210	5210	5210	0
550	20250224	094700	21844970	5210	5210	5210	5210	0
551	20250224	094600	21844970	5210	5210	5210	5210	0
552	20250224	094500	21844970	5210	5210	5210	5210	121
553	20250224	094400	21214560	5220	5220	5220	5220	0
554	20250224	094300	21214560	5220	5220	5220	5220	0
555	20250224	094200	21214560	5220	5220	5220	5220	0
556	20250224	094100	21214560	5220	5220	5220	5220	0
557	20250224	094000	21214560	5220	5220	5220	5220	20
558	20250224	093900	21110160	5210	5210	5210	5210	0
559	20250224	093800	21110160	5210	5210	5210	5210	0
560	20250224	093700	21110160	5210	5210	5210	5210	0
561	20250224	093600	21110160	5210	5210	5210	5210	0
562	20250224	093500	21110160	5210	5210	5210	5210	50
563	20250224	093400	20849660	5210	5210	5210	5210	9
564	20250224	093300	20802770	5230	5230	5230	5230	10
565	20250224	093200	20750470	5220	5220	5220	5220	0
566	20250224	093100	20750470	5220	5220	5220	5220	0
567	20250224	093000	20750470	5220	5220	5220	5220	1002
568	20250224	092900	15520030	5230	5230	5230	5230	50
569	20250224	092800	15258530	5230	5230	5230	5230	61
570	20250224	092700	14939500	5250	5250	5250	5250	0
571	20250224	092600	14939500	5250	5250	5250	5250	53
572	20250224	092500	14661250	5250	5250	5250	5250	24
573	20250224	092400	14535250	5250	5250	5250	5250	1
574	20250224	092300	14530000	5250	5260	5260	5250	78
575	20250224	092200	14120490	5230	5240	5280	5230	968
576	20250224	092100	9043130	5250	5250	5250	5250	0
577	20250224	092000	9043130	5250	5230	5250	5230	224
578	20250224	091900	7871440	5230	5230	5230	5230	0
579	20250224	091800	7871440	5230	5220	5230	5220	792
580	20250224	091700	3732370	5220	5220	5220	5220	0
581	20250224	091600	3732370	5220	5220	5220	5220	0
582	20250224	091500	3732370	5220	5220	5220	5220	0
583	20250224	091400	3732370	5220	5210	5220	5210	13
584	20250224	091300	3664630	5210	5210	5210	5210	47
585	20250224	091200	3419760	5230	5230	5230	5230	0
586	20250224	091100	3419760	5230	5230	5230	5230	8
587	20250224	091000	3377920	5210	5210	5210	5210	0
588	20250224	090900	3377920	5210	5210	5210	5210	0
589	20250224	090800	3377920	5210	5220	5240	5210	355
590	20250224	090700	1527590	5250	5250	5250	5250	55
591	20250224	090600	1238840	5250	5250	5250	5250	0
592	20250224	090500	1238840	5250	5240	5250	5240	2
593	20250224	090400	1228350	5250	5250	5250	5250	6
594	20250224	090300	1196850	5250	5250	5250	5250	1
595	20250224	090200	1191600	5220	5220	5220	5220	0
596	20250224	090100	1191600	5220	5220	5220	5220	100
597	20250224	090000	669600	5220	5130	5220	5130	130