KissMeData/016100/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	190300	36979505	2550	2550	2550	2550	149
3	20250224	190200	36979505	2550	2550	2550	2550	0
4	20250224	190100	36979505	2550	2550	2550	2550	0
5	20250224	190000	36979505	2550	2550	2550	2550	0
6	20250224	185900	36979505	2550	2550	2550	2550	0
7	20250224	185800	36979505	2550	2550	2550	2550	0
8	20250224	185700	36979505	2550	2550	2550	2550	0
9	20250224	185600	36979505	2550	2550	2550	2550	0
10	20250224	185500	36979505	2550	2550	2550	2550	0
11	20250224	185400	36979505	2550	2550	2550	2550	0
12	20250224	185300	36979505	2550	2550	2550	2550	0
13	20250224	185200	36979505	2550	2550	2550	2550	0
14	20250224	185100	36979505	2550	2550	2550	2550	0
15	20250224	185000	36979505	2550	2550	2550	2550	0
16	20250224	184900	36979505	2550	2550	2550	2550	0
17	20250224	184800	36979505	2550	2550	2550	2550	0
18	20250224	184700	36979505	2550	2550	2550	2550	0
19	20250224	184600	36979505	2550	2550	2550	2550	0
20	20250224	184500	36979505	2550	2550	2550	2550	0
21	20250224	184400	36979505	2550	2550	2550	2550	0
22	20250224	184300	36979505	2550	2550	2550	2550	0
23	20250224	184200	36979505	2550	2550	2550	2550	0
24	20250224	184100	36979505	2550	2550	2550	2550	0
25	20250224	184000	36979505	2550	2550	2550	2550	0
26	20250224	183900	36979505	2550	2550	2550	2550	0
27	20250224	183800	36979505	2550	2550	2550	2550	0
28	20250224	183700	36979505	2550	2550	2550	2550	0
29	20250224	183600	36979505	2550	2550	2550	2550	0
30	20250224	183500	36979505	2550	2550	2550	2550	0
31	20250224	183400	36979505	2550	2550	2550	2550	0
32	20250224	183300	36979505	2550	2550	2550	2550	149
33	20250224	183200	36979505	2550	2550	2550	2550	0
34	20250224	183100	36979505	2550	2550	2550	2550	0
35	20250224	183000	36979505	2550	2550	2550	2550	0
36	20250224	182900	36979505	2550	2550	2550	2550	0
37	20250224	182800	36979505	2550	2550	2550	2550	0
38	20250224	182700	36979505	2550	2550	2550	2550	0
39	20250224	182600	36979505	2550	2550	2550	2550	0
40	20250224	182500	36979505	2550	2550	2550	2550	0
41	20250224	182400	36979505	2550	2550	2550	2550	0
42	20250224	182300	36979505	2550	2550	2550	2550	0
43	20250224	182200	36979505	2550	2550	2550	2550	0
44	20250224	182100	36979505	2550	2550	2550	2550	0
45	20250224	182000	36979505	2550	2550	2550	2550	0
46	20250224	181900	36979505	2550	2550	2550	2550	0
47	20250224	181800	36979505	2550	2550	2550	2550	0
48	20250224	181700	36979505	2550	2550	2550	2550	0
49	20250224	181600	36979505	2550	2550	2550	2550	0
50	20250224	181500	36979505	2550	2550	2550	2550	0
51	20250224	181400	36979505	2550	2550	2550	2550	0
52	20250224	181300	36979505	2550	2550	2550	2550	0
53	20250224	181200	36979505	2550	2550	2550	2550	0
54	20250224	181100	36979505	2550	2550	2550	2550	0
55	20250224	181000	36979505	2550	2550	2550	2550	0
56	20250224	180900	36979505	2550	2550	2550	2550	0
57	20250224	180800	36979505	2550	2550	2550	2550	0
58	20250224	180700	36979505	2550	2550	2550	2550	0
59	20250224	180600	36979505	2550	2550	2550	2550	0
60	20250224	180500	36979505	2550	2550	2550	2550	0
61	20250224	180400	36979505	2550	2550	2550	2550	0
62	20250224	180300	36979505	2550	2550	2550	2550	149
63	20250224	180200	36979505	2550	2550	2550	2550	0
64	20250224	180100	36979505	2550	2550	2550	2550	0
65	20250224	180000	36979505	2550	2550	2550	2550	0
66	20250224	175900	36979505	2550	2550	2550	2550	0
67	20250224	175800	36979505	2550	2550	2550	2550	0
68	20250224	175700	36979505	2550	2550	2550	2550	0
69	20250224	175600	36979505	2550	2550	2550	2550	0
70	20250224	175500	36979505	2550	2550	2550	2550	0
71	20250224	175400	36979505	2550	2550	2550	2550	0
72	20250224	175300	36979505	2550	2550	2550	2550	0
73	20250224	175200	36979505	2550	2550	2550	2550	0
74	20250224	175100	36979505	2550	2550	2550	2550	0
75	20250224	175000	36979505	2550	2550	2550	2550	0
76	20250224	174900	36979505	2550	2550	2550	2550	0
77	20250224	174800	36979505	2550	2550	2550	2550	0
78	20250224	174700	36979505	2550	2550	2550	2550	0
79	20250224	174600	36979505	2550	2550	2550	2550	0
80	20250224	174500	36979505	2550	2550	2550	2550	0
81	20250224	174400	36979505	2550	2550	2550	2550	0
82	20250224	174300	36979505	2550	2550	2550	2550	0
83	20250224	174200	36979505	2550	2550	2550	2550	0
84	20250224	174100	36979505	2550	2550	2550	2550	0
85	20250224	174000	36979505	2550	2550	2550	2550	0
86	20250224	173900	36979505	2550	2550	2550	2550	0
87	20250224	173800	36979505	2550	2550	2550	2550	0
88	20250224	173700	36979505	2550	2550	2550	2550	0
89	20250224	173600	36979505	2550	2550	2550	2550	0
90	20250224	173500	36979505	2550	2550	2550	2550	0
91	20250224	173400	36979505	2550	2550	2550	2550	0
92	20250224	173300	36979505	2550	2550	2550	2550	149
93	20250224	173200	36979505	2550	2550	2550	2550	0
94	20250224	173100	36979505	2550	2550	2550	2550	0
95	20250224	173000	36979505	2550	2550	2550	2550	0
96	20250224	172900	36979505	2550	2550	2550	2550	0
97	20250224	172800	36979505	2550	2550	2550	2550	0
98	20250224	172700	36979505	2550	2550	2550	2550	0
99	20250224	172600	36979505	2550	2550	2550	2550	0
100	20250224	172500	36979505	2550	2550	2550	2550	0
101	20250224	172400	36979505	2550	2550	2550	2550	0
102	20250224	172300	36979505	2550	2550	2550	2550	0
103	20250224	172200	36979505	2550	2550	2550	2550	0
104	20250224	172100	36979505	2550	2550	2550	2550	0
105	20250224	172000	36979505	2550	2550	2550	2550	0
106	20250224	171900	36979505	2550	2550	2550	2550	0
107	20250224	171800	36979505	2550	2550	2550	2550	0
108	20250224	171700	36979505	2550	2550	2550	2550	0
109	20250224	171600	36979505	2550	2550	2550	2550	0
110	20250224	171500	36979505	2550	2550	2550	2550	0
111	20250224	171400	36979505	2550	2550	2550	2550	0
112	20250224	171300	36979505	2550	2550	2550	2550	0
113	20250224	171200	36979505	2550	2550	2550	2550	0
114	20250224	171100	36979505	2550	2550	2550	2550	0
115	20250224	171000	36979505	2550	2550	2550	2550	0
116	20250224	170900	36979505	2550	2550	2550	2550	0
117	20250224	170800	36979505	2550	2550	2550	2550	0
118	20250224	170700	36979505	2550	2550	2550	2550	0
119	20250224	170600	36979505	2550	2550	2550	2550	0
120	20250224	170500	36979505	2550	2550	2550	2550	0
121	20250224	170400	36979505	2550	2550	2550	2550	0
122	20250224	170300	36979505	2550	2550	2550	2550	149
123	20250224	170200	36979505	2550	2550	2550	2550	0
124	20250224	170100	36979505	2550	2550	2550	2550	0
125	20250224	170000	36979505	2550	2550	2550	2550	0
126	20250224	165900	36979505	2550	2550	2550	2550	0
127	20250224	165800	36979505	2550	2550	2550	2550	0
128	20250224	165700	36979505	2550	2550	2550	2550	0
129	20250224	165600	36979505	2550	2550	2550	2550	0
130	20250224	165500	36979505	2550	2550	2550	2550	0
131	20250224	165400	36979505	2550	2550	2550	2550	0
132	20250224	165300	36979505	2550	2550	2550	2550	0
133	20250224	165200	36979505	2550	2550	2550	2550	0
134	20250224	165100	36979505	2550	2550	2550	2550	0
135	20250224	165000	36979505	2550	2550	2550	2550	0
136	20250224	164900	36979505	2550	2550	2550	2550	0
137	20250224	164800	36979505	2550	2550	2550	2550	0
138	20250224	164700	36979505	2550	2550	2550	2550	0
139	20250224	164600	36979505	2550	2550	2550	2550	0
140	20250224	164500	36979505	2550	2550	2550	2550	0
141	20250224	164400	36979505	2550	2550	2550	2550	0
142	20250224	164300	36979505	2550	2550	2550	2550	0
143	20250224	164200	36979505	2550	2550	2550	2550	0
144	20250224	164100	36979505	2550	2550	2550	2550	0
145	20250224	164000	36979505	2550	2550	2550	2550	0
146	20250224	163900	36979505	2550	2550	2550	2550	0
147	20250224	163800	36979505	2550	2550	2550	2550	0
148	20250224	163700	36979505	2550	2550	2550	2550	0
149	20250224	163600	36979505	2550	2550	2550	2550	0
150	20250224	163500	36979505	2550	2550	2550	2550	0
151	20250224	163400	36979505	2550	2550	2550	2550	0
152	20250224	163300	36979505	2550	2550	2550	2550	149
153	20250224	163200	36979505	2550	2550	2550	2550	0
154	20250224	163100	36979505	2550	2550	2550	2550	0
155	20250224	163000	36979505	2550	2550	2550	2550	0
156	20250224	162900	36979505	2550	2550	2550	2550	0
157	20250224	162800	36979505	2550	2550	2550	2550	0
158	20250224	162700	36979505	2550	2550	2550	2550	0
159	20250224	162600	36979505	2550	2550	2550	2550	0
160	20250224	162500	36979505	2550	2550	2550	2550	0
161	20250224	162400	36979505	2550	2550	2550	2550	0
162	20250224	162300	36979505	2550	2550	2550	2550	0
163	20250224	162200	36979505	2550	2550	2550	2550	0
164	20250224	162100	36979505	2550	2550	2550	2550	0
165	20250224	162000	36979505	2550	2550	2550	2550	0
166	20250224	161900	36979505	2550	2550	2550	2550	0
167	20250224	161800	36979505	2550	2550	2550	2550	0
168	20250224	161700	36979505	2550	2550	2550	2550	0
169	20250224	161600	36979505	2550	2550	2550	2550	0
170	20250224	161500	36979505	2550	2550	2550	2550	0
171	20250224	161400	36979505	2550	2550	2550	2550	0
172	20250224	161300	36979505	2550	2550	2550	2550	0
173	20250224	161200	36979505	2550	2550	2550	2550	0
174	20250224	161100	36979505	2550	2550	2550	2550	0
175	20250224	161000	36979505	2550	2550	2550	2550	0
176	20250224	160900	36979505	2550	2550	2550	2550	0
177	20250224	160800	36979505	2550	2550	2550	2550	0
178	20250224	160700	36979505	2550	2550	2550	2550	0
179	20250224	160600	36979505	2550	2550	2550	2550	0
180	20250224	160500	36979505	2550	2550	2550	2550	0
181	20250224	160400	36979505	2550	2550	2550	2550	0
182	20250224	160300	36979505	2550	2550	2550	2550	149
183	20250224	160200	36979505	2550	2550	2550	2550	0
184	20250224	160100	36979505	2550	2550	2550	2550	0
185	20250224	160000	36979505	2550	2550	2550	2550	0
186	20250224	155900	36979505	2550	2550	2550	2550	0
187	20250224	155800	36979505	2550	2550	2550	2550	0
188	20250224	155700	36979505	2550	2550	2550	2550	0
189	20250224	155600	36979505	2550	2550	2550	2550	0
190	20250224	155500	36979505	2550	2550	2550	2550	0
191	20250224	155400	36979505	2550	2550	2550	2550	0
192	20250224	155300	36979505	2550	2550	2550	2550	0
193	20250224	155200	36979505	2550	2550	2550	2550	0
194	20250224	155100	36979505	2550	2550	2550	2550	0
195	20250224	155000	36979505	2550	2550	2550	2550	0
196	20250224	154900	36979505	2550	2550	2550	2550	0
197	20250224	154800	36979505	2550	2550	2550	2550	0
198	20250224	154700	36979505	2550	2550	2550	2550	0
199	20250224	154600	36979505	2550	2550	2550	2550	0
200	20250224	154500	36979505	2550	2550	2550	2550	0
201	20250224	154400	36979505	2550	2550	2550	2550	0
202	20250224	154300	36979505	2550	2550	2550	2550	0
203	20250224	154200	36979505	2550	2550	2550	2550	0
204	20250224	154100	36979505	2550	2550	2550	2550	0
205	20250224	154000	36979505	2550	2550	2550	2550	0
206	20250224	153900	36979505	2550	2550	2550	2550	0
207	20250224	153800	36979505	2550	2550	2550	2550	0
208	20250224	153700	36979505	2550	2550	2550	2550	0
209	20250224	153600	36979505	2550	2550	2550	2550	0
210	20250224	153500	36979505	2550	2550	2550	2550	0
211	20250224	153400	36979505	2550	2550	2550	2550	0
212	20250224	153300	36979505	2550	2550	2550	2550	149
213	20250224	153200	36979505	2550	2550	2550	2550	0
214	20250224	153100	36979505	2550	2550	2550	2550	0
215	20250224	153000	36979505	2550	2550	2550	2550	149
216	20250224	152900	36599555	2550	2550	2550	2550	0
217	20250224	152800	36599555	2550	2550	2550	2550	0
218	20250224	152700	36599555	2550	2550	2550	2550	0
219	20250224	152600	36599555	2550	2550	2550	2550	0
220	20250224	152500	36599555	2550	2550	2550	2550	0
221	20250224	152400	36599555	2550	2550	2550	2550	0
222	20250224	152300	36599555	2550	2550	2550	2550	0
223	20250224	152200	36599555	2550	2550	2550	2550	0
224	20250224	152100	36599555	2550	2550	2550	2550	0
225	20250224	152000	36599555	2550	2550	2550	2550	0
226	20250224	151900	36599555	2550	2550	2550	2550	0
227	20250224	151800	36599555	2550	2550	2550	2550	0
228	20250224	151700	36599555	2550	2550	2550	2550	0
229	20250224	151600	36599555	2550	2550	2550	2550	0
230	20250224	151500	36599555	2550	2550	2550	2550	0
231	20250224	151400	36599555	2550	2550	2550	2550	0
232	20250224	151300	36599555	2550	2550	2550	2550	0
233	20250224	151200	36599555	2550	2550	2550	2550	0
234	20250224	151100	36599555	2550	2550	2550	2550	0
235	20250224	151000	36599555	2550	2540	2550	2540	2
236	20250224	150900	36594465	2550	2550	2550	2550	0
237	20250224	150800	36594465	2550	2550	2550	2550	0
238	20250224	150700	36594465	2550	2550	2550	2550	0
239	20250224	150600	36594465	2550	2550	2550	2550	0
240	20250224	150500	36594465	2550	2550	2550	2550	0
241	20250224	150400	36594465	2550	2550	2550	2550	0
242	20250224	150300	36594465	2550	2550	2550	2550	0
243	20250224	150200	36594465	2550	2550	2550	2550	0
244	20250224	150100	36594465	2550	2545	2550	2545	3
245	20250224	150000	36586825	2545	2545	2545	2545	0
246	20250224	145900	36586825	2545	2545	2545	2545	1
247	20250224	145800	36584280	2550	2545	2550	2545	200
248	20250224	145700	36075275	2545	2545	2545	2545	0
249	20250224	145600	36075275	2545	2545	2545	2545	0
250	20250224	145500	36075275	2545	2545	2545	2545	0
251	20250224	145400	36075275	2545	2545	2545	2545	0
252	20250224	145300	36075275	2545	2545	2545	2545	0
253	20250224	145200	36075275	2545	2545	2545	2545	0
254	20250224	145100	36075275	2545	2545	2545	2545	0
255	20250224	145000	36075275	2545	2545	2545	2545	0
256	20250224	144900	36075275	2545	2545	2545	2545	0
257	20250224	144800	36075275	2545	2545	2545	2545	0
258	20250224	144700	36075275	2545	2545	2545	2545	0
259	20250224	144600	36075275	2545	2545	2545	2545	0
260	20250224	144500	36075275	2545	2545	2545	2545	200
261	20250224	144400	35566275	2545	2545	2545	2545	0
262	20250224	144300	35566275	2545	2545	2545	2545	0
263	20250224	144200	35566275	2545	2545	2545	2545	8
264	20250224	144100	35545915	2545	2545	2545	2545	0
265	20250224	144000	35545915	2545	2545	2545	2545	0
266	20250224	143900	35545915	2545	2545	2545	2545	0
267	20250224	143800	35545915	2545	2545	2545	2545	0
268	20250224	143700	35545915	2545	2540	2545	2540	37
269	20250224	143600	35451840	2535	2535	2535	2535	0
270	20250224	143500	35451840	2535	2535	2535	2535	0
271	20250224	143400	35451840	2535	2535	2535	2535	0
272	20250224	143300	35451840	2535	2535	2535	2535	40
273	20250224	143200	35350440	2535	2535	2535	2535	1
274	20250224	143100	35347905	2525	2525	2525	2525	0
275	20250224	143000	35347905	2525	2525	2525	2525	0
276	20250224	142900	35347905	2525	2525	2525	2525	0
277	20250224	142800	35347905	2525	2525	2525	2525	0
278	20250224	142700	35347905	2525	2525	2525	2525	137
279	20250224	142600	35001980	2550	2550	2550	2550	0
280	20250224	142500	35001980	2550	2550	2550	2550	0
281	20250224	142400	35001980	2550	2550	2550	2550	0
282	20250224	142300	35001980	2550	2550	2550	2550	0
283	20250224	142200	35001980	2550	2550	2550	2550	0
284	20250224	142100	35001980	2550	2550	2550	2550	0
285	20250224	142000	35001980	2550	2550	2550	2550	0
286	20250224	141900	35001980	2550	2550	2550	2550	0
287	20250224	141800	35001980	2550	2550	2550	2550	0
288	20250224	141700	35001980	2550	2550	2550	2550	0
289	20250224	141600	35001980	2550	2550	2550	2550	0
290	20250224	141500	35001980	2550	2550	2550	2550	0
291	20250224	141400	35001980	2550	2550	2550	2550	0
292	20250224	141300	35001980	2550	2550	2550	2550	0
293	20250224	141200	35001980	2550	2550	2550	2550	0
294	20250224	141100	35001980	2550	2550	2550	2550	0
295	20250224	141000	35001980	2550	2550	2550	2550	0
296	20250224	140900	35001980	2550	2550	2550	2550	0
297	20250224	140800	35001980	2550	2550	2550	2550	0
298	20250224	140700	35001980	2550	2550	2550	2550	0
299	20250224	140600	35001980	2550	2550	2550	2550	0
300	20250224	140500	35001980	2550	2550	2550	2550	0
301	20250224	140400	35001980	2550	2550	2550	2550	0
302	20250224	140300	35001980	2550	2550	2550	2550	0
303	20250224	140200	35001980	2550	2550	2550	2550	0
304	20250224	140100	35001980	2550	2550	2550	2550	0
305	20250224	140000	35001980	2550	2550	2550	2550	0
306	20250224	135900	35001980	2550	2550	2550	2550	0
307	20250224	135800	35001980	2550	2550	2550	2550	0
308	20250224	135700	35001980	2550	2550	2550	2550	0
309	20250224	135600	35001980	2550	2550	2550	2550	0
310	20250224	135500	35001980	2550	2550	2550	2550	0
311	20250224	135400	35001980	2550	2550	2550	2550	0
312	20250224	135300	35001980	2550	2550	2550	2550	0
313	20250224	135200	35001980	2550	2550	2550	2550	0
314	20250224	135100	35001980	2550	2550	2550	2550	0
315	20250224	135000	35001980	2550	2550	2550	2550	0
316	20250224	134900	35001980	2550	2550	2550	2550	0
317	20250224	134800	35001980	2550	2550	2550	2550	0
318	20250224	134700	35001980	2550	2550	2550	2550	0
319	20250224	134600	35001980	2550	2550	2550	2550	0
320	20250224	134500	35001980	2550	2550	2550	2550	0
321	20250224	134400	35001980	2550	2550	2550	2550	0
322	20250224	134300	35001980	2550	2550	2550	2550	0
323	20250224	134200	35001980	2550	2550	2550	2550	0
324	20250224	134100	35001980	2550	2550	2550	2550	0
325	20250224	134000	35001980	2550	2550	2550	2550	0
326	20250224	133900	35001980	2550	2550	2550	2550	0
327	20250224	133800	35001980	2550	2550	2550	2550	0
328	20250224	133700	35001980	2550	2550	2550	2550	0
329	20250224	133600	35001980	2550	2550	2550	2550	0
330	20250224	133500	35001980	2550	2550	2550	2550	0
331	20250224	133400	35001980	2550	2550	2550	2550	0
332	20250224	133300	35001980	2550	2550	2550	2550	0
333	20250224	133200	35001980	2550	2550	2550	2550	0
334	20250224	133100	35001980	2550	2550	2550	2550	0
335	20250224	133000	35001980	2550	2550	2550	2550	0
336	20250224	132900	35001980	2550	2550	2550	2550	0
337	20250224	132800	35001980	2550	2550	2550	2550	0
338	20250224	132700	35001980	2550	2550	2550	2550	0
339	20250224	132600	35001980	2550	2550	2550	2550	0
340	20250224	132500	35001980	2550	2550	2550	2550	0
341	20250224	132400	35001980	2550	2550	2550	2550	0
342	20250224	132300	35001980	2550	2550	2550	2550	0
343	20250224	132200	35001980	2550	2550	2550	2550	0
344	20250224	132100	35001980	2550	2550	2550	2550	0
345	20250224	132000	35001980	2550	2550	2550	2550	0
346	20250224	131900	35001980	2550	2550	2550	2550	0
347	20250224	131800	35001980	2550	2550	2550	2550	0
348	20250224	131700	35001980	2550	2550	2550	2550	0
349	20250224	131600	35001980	2550	2550	2550	2550	0
350	20250224	131500	35001980	2550	2550	2550	2550	0
351	20250224	131400	35001980	2550	2550	2550	2550	0
352	20250224	131300	35001980	2550	2550	2550	2550	0
353	20250224	131200	35001980	2550	2550	2550	2550	0
354	20250224	131100	35001980	2550	2550	2550	2550	0
355	20250224	131000	35001980	2550	2550	2550	2550	0
356	20250224	130900	35001980	2550	2550	2550	2550	0
357	20250224	130800	35001980	2550	2550	2550	2550	0
358	20250224	130700	35001980	2550	2550	2550	2550	0
359	20250224	130600	35001980	2550	2550	2550	2550	0
360	20250224	130500	35001980	2550	2550	2550	2550	0
361	20250224	130400	35001980	2550	2550	2550	2550	0
362	20250224	130300	35001980	2550	2550	2550	2550	0
363	20250224	130200	35001980	2550	2550	2550	2550	0
364	20250224	130100	35001980	2550	2550	2550	2550	28
365	20250224	130000	34930580	2550	2540	2550	2540	243
366	20250224	125900	34311610	2545	2545	2545	2545	0
367	20250224	125800	34311610	2545	2545	2545	2545	13
368	20250224	125700	34278525	2545	2545	2545	2545	0
369	20250224	125600	34278525	2545	2545	2545	2545	0
370	20250224	125500	34278525	2545	2545	2545	2545	0
371	20250224	125400	34278525	2545	2545	2545	2545	0
372	20250224	125300	34278525	2545	2545	2545	2545	0
373	20250224	125200	34278525	2545	2545	2545	2545	1
374	20250224	125100	34275980	2540	2540	2540	2540	1252
375	20250224	125000	31095900	2540	2540	2540	2540	0
376	20250224	124900	31095900	2540	2540	2540	2540	0
377	20250224	124800	31095900	2540	2540	2540	2540	0
378	20250224	124700	31095900	2540	2540	2540	2540	0
379	20250224	124600	31095900	2540	2540	2540	2540	68
380	20250224	124500	30923180	2540	2540	2540	2540	0
381	20250224	124400	30923180	2540	2540	2540	2540	0
382	20250224	124300	30923180	2540	2540	2540	2540	0
383	20250224	124200	30923180	2540	2535	2540	2535	2
384	20250224	124100	30918105	2520	2520	2520	2520	0
385	20250224	124000	30918105	2520	2520	2520	2520	0
386	20250224	123900	30918105	2520	2525	2525	2520	227
387	20250224	123800	30346060	2540	2540	2540	2540	0
388	20250224	123700	30346060	2540	2540	2540	2540	0
389	20250224	123600	30346060	2540	2540	2540	2540	0
390	20250224	123500	30346060	2540	2540	2540	2540	0
391	20250224	123400	30346060	2540	2540	2540	2540	0
392	20250224	123300	30346060	2540	2540	2540	2540	0
393	20250224	123200	30346060	2540	2540	2540	2540	0
394	20250224	123100	30346060	2540	2540	2540	2540	0
395	20250224	123000	30346060	2540	2540	2540	2540	0
396	20250224	122900	30346060	2540	2540	2540	2540	0
397	20250224	122800	30346060	2540	2540	2540	2540	0
398	20250224	122700	30346060	2540	2540	2540	2540	0
399	20250224	122600	30346060	2540	2540	2540	2540	0
400	20250224	122500	30346060	2540	2540	2540	2540	0
401	20250224	122400	30346060	2540	2540	2540	2540	0
402	20250224	122300	30346060	2540	2540	2540	2540	0
403	20250224	122200	30346060	2540	2540	2540	2540	0
404	20250224	122100	30346060	2540	2540	2540	2540	0
405	20250224	122000	30346060	2540	2540	2540	2540	0
406	20250224	121900	30346060	2540	2540	2540	2540	0
407	20250224	121800	30346060	2540	2540	2540	2540	0
408	20250224	121700	30346060	2540	2540	2540	2540	0
409	20250224	121600	30346060	2540	2540	2540	2540	0
410	20250224	121500	30346060	2540	2540	2540	2540	0
411	20250224	121400	30346060	2540	2540	2540	2540	0
412	20250224	121300	30346060	2540	2540	2540	2540	0
413	20250224	121200	30346060	2540	2540	2540	2540	0
414	20250224	121100	30346060	2540	2540	2540	2540	0
415	20250224	121000	30346060	2540	2540	2540	2540	0
416	20250224	120900	30346060	2540	2540	2540	2540	0
417	20250224	120800	30346060	2540	2540	2540	2540	0
418	20250224	120700	30346060	2540	2540	2540	2540	0
419	20250224	120600	30346060	2540	2540	2540	2540	0
420	20250224	120500	30346060	2540	2540	2540	2540	0
421	20250224	120400	30346060	2540	2540	2540	2540	0
422	20250224	120300	30346060	2540	2540	2540	2540	0
423	20250224	120200	30346060	2540	2540	2540	2540	0
424	20250224	120100	30346060	2540	2540	2540	2540	0
425	20250224	120000	30346060	2540	2540	2540	2540	0
426	20250224	115900	30346060	2540	2540	2540	2540	0
427	20250224	115800	30346060	2540	2540	2540	2540	0
428	20250224	115700	30346060	2540	2540	2540	2540	0
429	20250224	115600	30346060	2540	2540	2540	2540	0
430	20250224	115500	30346060	2540	2540	2540	2540	0
431	20250224	115400	30346060	2540	2540	2540	2540	0
432	20250224	115300	30346060	2540	2540	2540	2540	0
433	20250224	115200	30346060	2540	2540	2540	2540	0
434	20250224	115100	30346060	2540	2540	2540	2540	0
435	20250224	115000	30346060	2540	2540	2540	2540	0
436	20250224	114900	30346060	2540	2540	2540	2540	10
437	20250224	114800	30320660	2540	2540	2540	2540	0
438	20250224	114700	30320660	2540	2540	2540	2540	0
439	20250224	114600	30320660	2540	2540	2540	2540	227
440	20250224	114500	29744080	2540	2540	2540	2540	0
441	20250224	114400	29744080	2540	2540	2540	2540	0
442	20250224	114300	29744080	2540	2540	2540	2540	0
443	20250224	114200	29744080	2540	2540	2540	2540	0
444	20250224	114100	29744080	2540	2540	2540	2540	0
445	20250224	114000	29744080	2540	2540	2540	2540	0
446	20250224	113900	29744080	2540	2540	2540	2540	0
447	20250224	113800	29744080	2540	2540	2540	2540	18
448	20250224	113700	29698360	2535	2535	2535	2535	0
449	20250224	113600	29698360	2535	2535	2535	2535	0
450	20250224	113500	29698360	2535	2535	2535	2535	0
451	20250224	113400	29698360	2535	2535	2535	2535	0
452	20250224	113300	29698360	2535	2535	2535	2535	0
453	20250224	113200	29698360	2535	2535	2535	2535	0
454	20250224	113100	29698360	2535	2535	2535	2535	0
455	20250224	113000	29698360	2535	2535	2535	2535	0
456	20250224	112900	29698360	2535	2535	2535	2535	0
457	20250224	112800	29698360	2535	2535	2535	2535	0
458	20250224	112700	29698360	2535	2535	2535	2535	0
459	20250224	112600	29698360	2535	2535	2535	2535	0
460	20250224	112500	29698360	2535	2535	2535	2535	0
461	20250224	112400	29698360	2535	2535	2535	2535	0
462	20250224	112300	29698360	2535	2530	2535	2530	55
463	20250224	112200	29558975	2530	2530	2530	2530	18
464	20250224	112100	29513435	2530	2530	2530	2530	54
465	20250224	112000	29376815	2530	2520	2530	2520	594
466	20250224	111900	27879575	2520	2520	2520	2520	18
467	20250224	111800	27834215	2510	2510	2510	2510	0
468	20250224	111700	27834215	2510	2510	2510	2510	0
469	20250224	111600	27834215	2510	2510	2510	2510	0
470	20250224	111500	27834215	2510	2510	2510	2510	0
471	20250224	111400	27834215	2510	2510	2510	2510	0
472	20250224	111300	27834215	2510	2510	2510	2510	0
473	20250224	111200	27834215	2510	2510	2510	2510	0
474	20250224	111100	27834215	2510	2510	2510	2510	0
475	20250224	111000	27834215	2510	2510	2510	2510	98
476	20250224	110900	27588235	2520	2520	2520	2520	0
477	20250224	110800	27588235	2520	2520	2520	2520	0
478	20250224	110700	27588235	2520	2520	2520	2520	0
479	20250224	110600	27588235	2520	2520	2520	2520	0
480	20250224	110500	27588235	2520	2520	2520	2520	0
481	20250224	110400	27588235	2520	2520	2520	2520	1
482	20250224	110300	27585715	2520	2520	2520	2520	1
483	20250224	110200	27583195	2510	2510	2510	2510	0
484	20250224	110100	27583195	2510	2510	2510	2510	0
485	20250224	110000	27583195	2510	2510	2510	2510	0
486	20250224	105900	27583195	2510	2510	2510	2510	0
487	20250224	105800	27583195	2510	2510	2510	2510	0
488	20250224	105700	27583195	2510	2510	2510	2510	0
489	20250224	105600	27583195	2510	2510	2510	2510	0
490	20250224	105500	27583195	2510	2510	2510	2510	1000
491	20250224	105400	25073195	2530	2530	2530	2530	0
492	20250224	105300	25073195	2530	2530	2530	2530	0
493	20250224	105200	25073195	2530	2530	2530	2530	0
494	20250224	105100	25073195	2530	2530	2530	2530	0
495	20250224	105000	25073195	2530	2530	2530	2530	0
496	20250224	104900	25073195	2530	2530	2530	2530	0
497	20250224	104800	25073195	2530	2530	2530	2530	0
498	20250224	104700	25073195	2530	2530	2530	2530	0
499	20250224	104600	25073195	2530	2530	2530	2530	0
500	20250224	104500	25073195	2530	2530	2530	2530	0
501	20250224	104400	25073195	2530	2530	2530	2530	0
502	20250224	104300	25073195	2530	2530	2530	2530	0
503	20250224	104200	25073195	2530	2530	2530	2530	0
504	20250224	104100	25073195	2530	2530	2530	2530	0
505	20250224	104000	25073195	2530	2530	2530	2530	0
506	20250224	103900	25073195	2530	2530	2530	2530	0
507	20250224	103800	25073195	2530	2530	2530	2530	0
508	20250224	103700	25073195	2530	2530	2530	2530	0
509	20250224	103600	25073195	2530	2530	2530	2530	0
510	20250224	103500	25073195	2530	2530	2530	2530	0
511	20250224	103400	25073195	2530	2530	2530	2530	0
512	20250224	103300	25073195	2530	2530	2530	2530	0
513	20250224	103200	25073195	2530	2530	2530	2530	0
514	20250224	103100	25073195	2530	2530	2530	2530	0
515	20250224	103000	25073195	2530	2510	2530	2510	251
516	20250224	102900	24443165	2510	2510	2510	2510	0
517	20250224	102800	24443165	2510	2510	2510	2510	0
518	20250224	102700	24443165	2510	2510	2510	2510	0
519	20250224	102600	24443165	2510	2515	2515	2510	2007
520	20250224	102500	19404580	2530	2530	2530	2530	0
521	20250224	102400	19404580	2530	2530	2530	2530	0
522	20250224	102300	19404580	2530	2530	2530	2530	0
523	20250224	102200	19404580	2530	2530	2530	2530	0
524	20250224	102100	19404580	2530	2530	2530	2530	0
525	20250224	102000	19404580	2530	2530	2530	2530	0
526	20250224	101900	19404580	2530	2530	2530	2530	0
527	20250224	101800	19404580	2530	2530	2530	2530	0
528	20250224	101700	19404580	2530	2530	2530	2530	0
529	20250224	101600	19404580	2530	2530	2530	2530	0
530	20250224	101500	19404580	2530	2530	2530	2530	0
531	20250224	101400	19404580	2530	2530	2530	2530	0
532	20250224	101300	19404580	2530	2530	2530	2530	0
533	20250224	101200	19404580	2530	2530	2530	2530	0
534	20250224	101100	19404580	2530	2530	2530	2530	8
535	20250224	101000	19384340	2530	2530	2530	2530	0
536	20250224	100900	19384340	2530	2530	2530	2530	0
537	20250224	100800	19384340	2530	2530	2530	2530	0
538	20250224	100700	19384340	2530	2530	2530	2530	0
539	20250224	100600	19384340	2530	2530	2530	2530	0
540	20250224	100500	19384340	2530	2530	2530	2530	2
541	20250224	100400	19379280	2510	2510	2510	2510	0
542	20250224	100300	19379280	2510	2510	2510	2510	0
543	20250224	100200	19379280	2510	2510	2510	2510	0
544	20250224	100100	19379280	2510	2510	2510	2510	0
545	20250224	100000	19379280	2510	2510	2510	2510	0
546	20250224	095900	19379280	2510	2510	2510	2510	0
547	20250224	095800	19379280	2510	2510	2510	2510	0
548	20250224	095700	19379280	2510	2510	2510	2510	0
549	20250224	095600	19379280	2510	2510	2510	2510	0
550	20250224	095500	19379280	2510	2510	2510	2510	0
551	20250224	095400	19379280	2510	2510	2510	2510	0
552	20250224	095300	19379280	2510	2515	2515	2510	500
553	20250224	095200	18123785	2530	2530	2530	2530	3
554	20250224	095100	18116195	2530	2530	2530	2530	6
555	20250224	095000	18101015	2530	2530	2530	2525	3
556	20250224	094900	18093430	2535	2535	2535	2535	0
557	20250224	094800	18093430	2535	2525	2535	2515	4262
558	20250224	094700	7334455	2535	2525	2535	2525	43
559	20250224	094600	7225865	2540	2540	2540	2540	1
560	20250224	094500	7223325	2525	2525	2525	2525	555
561	20250224	094400	5821950	2550	2550	2550	2550	0
562	20250224	094300	5821950	2550	2550	2550	2550	0
563	20250224	094200	5821950	2550	2550	2550	2550	0
564	20250224	094100	5821950	2550	2550	2550	2550	0
565	20250224	094000	5821950	2550	2550	2550	2550	0
566	20250224	093900	5821950	2550	2550	2550	2550	0
567	20250224	093800	5821950	2550	2550	2550	2550	0
568	20250224	093700	5821950	2550	2550	2550	2550	0
569	20250224	093600	5821950	2550	2550	2550	2550	0
570	20250224	093500	5821950	2550	2550	2550	2550	0
571	20250224	093400	5821950	2550	2550	2550	2550	0
572	20250224	093300	5821950	2550	2550	2550	2550	0
573	20250224	093200	5821950	2550	2550	2550	2550	0
574	20250224	093100	5821950	2550	2550	2550	2550	0
575	20250224	093000	5821950	2550	2550	2550	2550	0
576	20250224	092900	5821950	2550	2550	2550	2550	0
577	20250224	092800	5821950	2550	2550	2550	2550	0
578	20250224	092700	5821950	2550	2550	2550	2550	0
579	20250224	092600	5821950	2550	2550	2550	2550	0
580	20250224	092500	5821950	2550	2550	2550	2550	0
581	20250224	092400	5821950	2550	2550	2550	2550	0
582	20250224	092300	5821950	2550	2550	2550	2550	0
583	20250224	092200	5821950	2550	2550	2550	2550	0
584	20250224	092100	5821950	2550	2550	2550	2550	0
585	20250224	092000	5821950	2550	2550	2550	2550	0
586	20250224	091900	5821950	2550	2550	2550	2550	0
587	20250224	091800	5821950	2550	2550	2550	2550	0
588	20250224	091700	5821950	2550	2550	2550	2550	0
589	20250224	091600	5821950	2550	2550	2550	2550	0
590	20250224	091500	5821950	2550	2550	2550	2550	0
591	20250224	091400	5821950	2550	2550	2550	2550	1
592	20250224	091300	5819400	2525	2525	2525	2525	0
593	20250224	091200	5819400	2525	2525	2525	2525	0
594	20250224	091100	5819400	2525	2525	2525	2525	545
595	20250224	091000	4443275	2525	2525	2525	2525	0
596	20250224	090900	4443275	2525	2525	2525	2525	0
597	20250224	090800	4443275	2525	2525	2525	2525	0
598	20250224	090700	4443275	2525	2525	2525	2525	0
599	20250224	090600	4443275	2525	2525	2525	2525	1
600	20250224	090500	4440750	2510	2525	2525	2510	1232
601	20250224	090400	1348415	2510	2530	2530	2510	333
602	20250224	090300	511005	2555	2555	2555	2555	0
603	20250224	090200	511005	2555	2555	2555	2555	0
604	20250224	090100	511005	2555	2555	2555	2555	0
605	20250224	090000	511005	2555	2560	2560	2550	200