KissMeData/078000/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	195600	21318680	9070	9070	9070	9070	146
3	20250224	195500	21318680	9070	9070	9070	9070	0
4	20250224	195400	21318680	9070	9070	9070	9070	0
5	20250224	195300	21318680	9070	9070	9070	9070	0
6	20250224	195200	21318680	9070	9070	9070	9070	0
7	20250224	195100	21318680	9070	9070	9070	9070	0
8	20250224	195000	21318680	9070	9070	9070	9070	0
9	20250224	194900	21318680	9070	9070	9070	9070	0
10	20250224	194800	21318680	9070	9070	9070	9070	0
11	20250224	194700	21318680	9070	9070	9070	9070	0
12	20250224	194600	21318680	9070	9070	9070	9070	0
13	20250224	194500	21318680	9070	9070	9070	9070	0
14	20250224	194400	21318680	9070	9070	9070	9070	0
15	20250224	194300	21318680	9070	9070	9070	9070	0
16	20250224	194200	21318680	9070	9070	9070	9070	0
17	20250224	194100	21318680	9070	9070	9070	9070	0
18	20250224	194000	21318680	9070	9070	9070	9070	0
19	20250224	193900	21318680	9070	9070	9070	9070	0
20	20250224	193800	21318680	9070	9070	9070	9070	0
21	20250224	193700	21318680	9070	9070	9070	9070	0
22	20250224	193600	21318680	9070	9070	9070	9070	0
23	20250224	193500	21318680	9070	9070	9070	9070	0
24	20250224	193400	21318680	9070	9070	9070	9070	0
25	20250224	193300	21318680	9070	9070	9070	9070	0
26	20250224	193200	21318680	9070	9070	9070	9070	0
27	20250224	193100	21318680	9070	9070	9070	9070	0
28	20250224	193000	21318680	9070	9070	9070	9070	0
29	20250224	192900	21318680	9070	9070	9070	9070	0
30	20250224	192800	21318680	9070	9070	9070	9070	0
31	20250224	192700	21318680	9070	9070	9070	9070	0
32	20250224	192600	21318680	9070	9070	9070	9070	146
33	20250224	192500	21318680	9070	9070	9070	9070	0
34	20250224	192400	21318680	9070	9070	9070	9070	0
35	20250224	192300	21318680	9070	9070	9070	9070	0
36	20250224	192200	21318680	9070	9070	9070	9070	0
37	20250224	192100	21318680	9070	9070	9070	9070	0
38	20250224	192000	21318680	9070	9070	9070	9070	0
39	20250224	191900	21318680	9070	9070	9070	9070	0
40	20250224	191800	21318680	9070	9070	9070	9070	0
41	20250224	191700	21318680	9070	9070	9070	9070	0
42	20250224	191600	21318680	9070	9070	9070	9070	0
43	20250224	191500	21318680	9070	9070	9070	9070	0
44	20250224	191400	21318680	9070	9070	9070	9070	0
45	20250224	191300	21318680	9070	9070	9070	9070	0
46	20250224	191200	21318680	9070	9070	9070	9070	0
47	20250224	191100	21318680	9070	9070	9070	9070	0
48	20250224	191000	21318680	9070	9070	9070	9070	0
49	20250224	190900	21318680	9070	9070	9070	9070	0
50	20250224	190800	21318680	9070	9070	9070	9070	0
51	20250224	190700	21318680	9070	9070	9070	9070	0
52	20250224	190600	21318680	9070	9070	9070	9070	0
53	20250224	190500	21318680	9070	9070	9070	9070	0
54	20250224	190400	21318680	9070	9070	9070	9070	0
55	20250224	190300	21318680	9070	9070	9070	9070	0
56	20250224	190200	21318680	9070	9070	9070	9070	0
57	20250224	190100	21318680	9070	9070	9070	9070	0
58	20250224	190000	21318680	9070	9070	9070	9070	0
59	20250224	185900	21318680	9070	9070	9070	9070	0
60	20250224	185800	21318680	9070	9070	9070	9070	0
61	20250224	185700	21318680	9070	9070	9070	9070	0
62	20250224	185600	21318680	9070	9070	9070	9070	146
63	20250224	185500	21318680	9070	9070	9070	9070	0
64	20250224	185400	21318680	9070	9070	9070	9070	0
65	20250224	185300	21318680	9070	9070	9070	9070	0
66	20250224	185200	21318680	9070	9070	9070	9070	0
67	20250224	185100	21318680	9070	9070	9070	9070	0
68	20250224	185000	21318680	9070	9070	9070	9070	0
69	20250224	184900	21318680	9070	9070	9070	9070	0
70	20250224	184800	21318680	9070	9070	9070	9070	0
71	20250224	184700	21318680	9070	9070	9070	9070	0
72	20250224	184600	21318680	9070	9070	9070	9070	0
73	20250224	184500	21318680	9070	9070	9070	9070	0
74	20250224	184400	21318680	9070	9070	9070	9070	0
75	20250224	184300	21318680	9070	9070	9070	9070	0
76	20250224	184200	21318680	9070	9070	9070	9070	0
77	20250224	184100	21318680	9070	9070	9070	9070	0
78	20250224	184000	21318680	9070	9070	9070	9070	0
79	20250224	183900	21318680	9070	9070	9070	9070	0
80	20250224	183800	21318680	9070	9070	9070	9070	0
81	20250224	183700	21318680	9070	9070	9070	9070	0
82	20250224	183600	21318680	9070	9070	9070	9070	0
83	20250224	183500	21318680	9070	9070	9070	9070	0
84	20250224	183400	21318680	9070	9070	9070	9070	0
85	20250224	183300	21318680	9070	9070	9070	9070	0
86	20250224	183200	21318680	9070	9070	9070	9070	0
87	20250224	183100	21318680	9070	9070	9070	9070	0
88	20250224	183000	21318680	9070	9070	9070	9070	0
89	20250224	182900	21318680	9070	9070	9070	9070	0
90	20250224	182800	21318680	9070	9070	9070	9070	0
91	20250224	182700	21318680	9070	9070	9070	9070	0
92	20250224	182600	21318680	9070	9070	9070	9070	146
93	20250224	182500	21318680	9070	9070	9070	9070	0
94	20250224	182400	21318680	9070	9070	9070	9070	0
95	20250224	182300	21318680	9070	9070	9070	9070	0
96	20250224	182200	21318680	9070	9070	9070	9070	0
97	20250224	182100	21318680	9070	9070	9070	9070	0
98	20250224	182000	21318680	9070	9070	9070	9070	0
99	20250224	181900	21318680	9070	9070	9070	9070	0
100	20250224	181800	21318680	9070	9070	9070	9070	0
101	20250224	181700	21318680	9070	9070	9070	9070	0
102	20250224	181600	21318680	9070	9070	9070	9070	0
103	20250224	181500	21318680	9070	9070	9070	9070	0
104	20250224	181400	21318680	9070	9070	9070	9070	0
105	20250224	181300	21318680	9070	9070	9070	9070	0
106	20250224	181200	21318680	9070	9070	9070	9070	0
107	20250224	181100	21318680	9070	9070	9070	9070	0
108	20250224	181000	21318680	9070	9070	9070	9070	0
109	20250224	180900	21318680	9070	9070	9070	9070	0
110	20250224	180800	21318680	9070	9070	9070	9070	0
111	20250224	180700	21318680	9070	9070	9070	9070	0
112	20250224	180600	21318680	9070	9070	9070	9070	0
113	20250224	180500	21318680	9070	9070	9070	9070	0
114	20250224	180400	21318680	9070	9070	9070	9070	0
115	20250224	180300	21318680	9070	9070	9070	9070	0
116	20250224	180200	21318680	9070	9070	9070	9070	0
117	20250224	180100	21318680	9070	9070	9070	9070	0
118	20250224	180000	21318680	9070	9070	9070	9070	0
119	20250224	175900	21318680	9070	9070	9070	9070	0
120	20250224	175800	21318680	9070	9070	9070	9070	0
121	20250224	175700	21318680	9070	9070	9070	9070	0
122	20250224	175600	21318680	9070	9070	9070	9070	146
123	20250224	175500	21318680	9070	9070	9070	9070	0
124	20250224	175400	21318680	9070	9070	9070	9070	0
125	20250224	175300	21318680	9070	9070	9070	9070	0
126	20250224	175200	21318680	9070	9070	9070	9070	0
127	20250224	175100	21318680	9070	9070	9070	9070	0
128	20250224	175000	21318680	9070	9070	9070	9070	0
129	20250224	174900	21318680	9070	9070	9070	9070	0
130	20250224	174800	21318680	9070	9070	9070	9070	0
131	20250224	174700	21318680	9070	9070	9070	9070	0
132	20250224	174600	21318680	9070	9070	9070	9070	0
133	20250224	174500	21318680	9070	9070	9070	9070	0
134	20250224	174400	21318680	9070	9070	9070	9070	0
135	20250224	174300	21318680	9070	9070	9070	9070	0
136	20250224	174200	21318680	9070	9070	9070	9070	0
137	20250224	174100	21318680	9070	9070	9070	9070	0
138	20250224	174000	21318680	9070	9070	9070	9070	0
139	20250224	173900	21318680	9070	9070	9070	9070	0
140	20250224	173800	21318680	9070	9070	9070	9070	0
141	20250224	173700	21318680	9070	9070	9070	9070	0
142	20250224	173600	21318680	9070	9070	9070	9070	0
143	20250224	173500	21318680	9070	9070	9070	9070	0
144	20250224	173400	21318680	9070	9070	9070	9070	0
145	20250224	173300	21318680	9070	9070	9070	9070	0
146	20250224	173200	21318680	9070	9070	9070	9070	0
147	20250224	173100	21318680	9070	9070	9070	9070	0
148	20250224	173000	21318680	9070	9070	9070	9070	0
149	20250224	172900	21318680	9070	9070	9070	9070	0
150	20250224	172800	21318680	9070	9070	9070	9070	0
151	20250224	172700	21318680	9070	9070	9070	9070	0
152	20250224	172600	21318680	9070	9070	9070	9070	146
153	20250224	172500	21318680	9070	9070	9070	9070	0
154	20250224	172400	21318680	9070	9070	9070	9070	0
155	20250224	172300	21318680	9070	9070	9070	9070	0
156	20250224	172200	21318680	9070	9070	9070	9070	0
157	20250224	172100	21318680	9070	9070	9070	9070	0
158	20250224	172000	21318680	9070	9070	9070	9070	0
159	20250224	171900	21318680	9070	9070	9070	9070	0
160	20250224	171800	21318680	9070	9070	9070	9070	0
161	20250224	171700	21318680	9070	9070	9070	9070	0
162	20250224	171600	21318680	9070	9070	9070	9070	0
163	20250224	171500	21318680	9070	9070	9070	9070	0
164	20250224	171400	21318680	9070	9070	9070	9070	0
165	20250224	171300	21318680	9070	9070	9070	9070	0
166	20250224	171200	21318680	9070	9070	9070	9070	0
167	20250224	171100	21318680	9070	9070	9070	9070	0
168	20250224	171000	21318680	9070	9070	9070	9070	0
169	20250224	170900	21318680	9070	9070	9070	9070	0
170	20250224	170800	21318680	9070	9070	9070	9070	0
171	20250224	170700	21318680	9070	9070	9070	9070	0
172	20250224	170600	21318680	9070	9070	9070	9070	0
173	20250224	170500	21318680	9070	9070	9070	9070	0
174	20250224	170400	21318680	9070	9070	9070	9070	0
175	20250224	170300	21318680	9070	9070	9070	9070	0
176	20250224	170200	21318680	9070	9070	9070	9070	0
177	20250224	170100	21318680	9070	9070	9070	9070	0
178	20250224	170000	21318680	9070	9070	9070	9070	0
179	20250224	165900	21318680	9070	9070	9070	9070	0
180	20250224	165800	21318680	9070	9070	9070	9070	0
181	20250224	165700	21318680	9070	9070	9070	9070	0
182	20250224	165600	21318680	9070	9070	9070	9070	146
183	20250224	165500	21318680	9070	9070	9070	9070	0
184	20250224	165400	21318680	9070	9070	9070	9070	0
185	20250224	165300	21318680	9070	9070	9070	9070	0
186	20250224	165200	21318680	9070	9070	9070	9070	0
187	20250224	165100	21318680	9070	9070	9070	9070	0
188	20250224	165000	21318680	9070	9070	9070	9070	0
189	20250224	164900	21318680	9070	9070	9070	9070	0
190	20250224	164800	21318680	9070	9070	9070	9070	0
191	20250224	164700	21318680	9070	9070	9070	9070	0
192	20250224	164600	21318680	9070	9070	9070	9070	0
193	20250224	164500	21318680	9070	9070	9070	9070	0
194	20250224	164400	21318680	9070	9070	9070	9070	0
195	20250224	164300	21318680	9070	9070	9070	9070	0
196	20250224	164200	21318680	9070	9070	9070	9070	0
197	20250224	164100	21318680	9070	9070	9070	9070	0
198	20250224	164000	21318680	9070	9070	9070	9070	0
199	20250224	163900	21318680	9070	9070	9070	9070	0
200	20250224	163800	21318680	9070	9070	9070	9070	0
201	20250224	163700	21318680	9070	9070	9070	9070	0
202	20250224	163600	21318680	9070	9070	9070	9070	0
203	20250224	163500	21318680	9070	9070	9070	9070	0
204	20250224	163400	21318680	9070	9070	9070	9070	0
205	20250224	163300	21318680	9070	9070	9070	9070	0
206	20250224	163200	21318680	9070	9070	9070	9070	0
207	20250224	163100	21318680	9070	9070	9070	9070	0
208	20250224	163000	21318680	9070	9070	9070	9070	0
209	20250224	162900	21318680	9070	9070	9070	9070	0
210	20250224	162800	21318680	9070	9070	9070	9070	0
211	20250224	162700	21318680	9070	9070	9070	9070	0
212	20250224	162600	21318680	9070	9070	9070	9070	146
213	20250224	162500	21318680	9070	9070	9070	9070	0
214	20250224	162400	21318680	9070	9070	9070	9070	0
215	20250224	162300	21318680	9070	9070	9070	9070	0
216	20250224	162200	21318680	9070	9070	9070	9070	0
217	20250224	162100	21318680	9070	9070	9070	9070	0
218	20250224	162000	21318680	9070	9070	9070	9070	0
219	20250224	161900	21318680	9070	9070	9070	9070	0
220	20250224	161800	21318680	9070	9070	9070	9070	0
221	20250224	161700	21318680	9070	9070	9070	9070	0
222	20250224	161600	21318680	9070	9070	9070	9070	0
223	20250224	161500	21318680	9070	9070	9070	9070	0
224	20250224	161400	21318680	9070	9070	9070	9070	0
225	20250224	161300	21318680	9070	9070	9070	9070	0
226	20250224	161200	21318680	9070	9070	9070	9070	0
227	20250224	161100	21318680	9070	9070	9070	9070	0
228	20250224	161000	21318680	9070	9070	9070	9070	0
229	20250224	160900	21318680	9070	9070	9070	9070	0
230	20250224	160800	21318680	9070	9070	9070	9070	0
231	20250224	160700	21318680	9070	9070	9070	9070	0
232	20250224	160600	21318680	9070	9070	9070	9070	0
233	20250224	160500	21318680	9070	9070	9070	9070	0
234	20250224	160400	21318680	9070	9070	9070	9070	0
235	20250224	160300	21318680	9070	9070	9070	9070	0
236	20250224	160200	21318680	9070	9070	9070	9070	0
237	20250224	160100	21318680	9070	9070	9070	9070	0
238	20250224	160000	21318680	9070	9070	9070	9070	0
239	20250224	155900	21318680	9070	9070	9070	9070	0
240	20250224	155800	21318680	9070	9070	9070	9070	0
241	20250224	155700	21318680	9070	9070	9070	9070	0
242	20250224	155600	21318680	9070	9070	9070	9070	146
243	20250224	155500	21318680	9070	9070	9070	9070	0
244	20250224	155400	21318680	9070	9070	9070	9070	0
245	20250224	155300	21318680	9070	9070	9070	9070	0
246	20250224	155200	21318680	9070	9070	9070	9070	0
247	20250224	155100	21318680	9070	9070	9070	9070	0
248	20250224	155000	21318680	9070	9070	9070	9070	0
249	20250224	154900	21318680	9070	9070	9070	9070	0
250	20250224	154800	21318680	9070	9070	9070	9070	0
251	20250224	154700	21318680	9070	9070	9070	9070	0
252	20250224	154600	21318680	9070	9070	9070	9070	0
253	20250224	154500	21318680	9070	9070	9070	9070	0
254	20250224	154400	21318680	9070	9070	9070	9070	0
255	20250224	154300	21318680	9070	9070	9070	9070	0
256	20250224	154200	21318680	9070	9070	9070	9070	0
257	20250224	154100	21318680	9070	9070	9070	9070	0
258	20250224	154000	21318680	9070	9070	9070	9070	0
259	20250224	153900	21318680	9070	9070	9070	9070	0
260	20250224	153800	21318680	9070	9070	9070	9070	0
261	20250224	153700	21318680	9070	9070	9070	9070	0
262	20250224	153600	21318680	9070	9070	9070	9070	0
263	20250224	153500	21318680	9070	9070	9070	9070	0
264	20250224	153400	21318680	9070	9070	9070	9070	0
265	20250224	153300	21318680	9070	9070	9070	9070	0
266	20250224	153200	21318680	9070	9070	9070	9070	0
267	20250224	153100	21318680	9070	9070	9070	9070	0
268	20250224	153000	21318680	9070	9070	9070	9070	146
269	20250224	152900	19994460	9070	9070	9070	9070	0
270	20250224	152800	19994460	9070	9070	9070	9070	0
271	20250224	152700	19994460	9070	9070	9070	9070	0
272	20250224	152600	19994460	9070	9070	9070	9070	0
273	20250224	152500	19994460	9070	9070	9070	9070	0
274	20250224	152400	19994460	9070	9070	9070	9070	0
275	20250224	152300	19994460	9070	9070	9070	9070	0
276	20250224	152200	19994460	9070	9070	9070	9070	0
277	20250224	152100	19994460	9070	9070	9070	9070	0
278	20250224	152000	19994460	9070	9070	9070	9070	0
279	20250224	151900	19994460	9070	9070	9070	9070	0
280	20250224	151800	19994460	9070	9070	9070	9070	0
281	20250224	151700	19994460	9070	9070	9070	9070	3
282	20250224	151600	19967250	9070	9070	9070	9070	0
283	20250224	151500	19967250	9070	9070	9070	9070	0
284	20250224	151400	19967250	9070	9070	9070	9070	0
285	20250224	151300	19967250	9070	9070	9070	9070	0
286	20250224	151200	19967250	9070	9070	9070	9070	0
287	20250224	151100	19967250	9070	9070	9070	9070	0
288	20250224	151000	19967250	9070	9070	9070	9070	0
289	20250224	150900	19967250	9070	9070	9070	9070	0
290	20250224	150800	19967250	9070	9070	9070	9070	0
291	20250224	150700	19967250	9070	9070	9070	9070	2
292	20250224	150600	19949110	9070	9070	9070	9070	0
293	20250224	150500	19949110	9070	9070	9070	9070	0
294	20250224	150400	19949110	9070	9070	9070	9070	0
295	20250224	150300	19949110	9070	9070	9070	9070	0
296	20250224	150200	19949110	9070	9070	9070	9070	0
297	20250224	150100	19949110	9070	9070	9070	9070	0
298	20250224	150000	19949110	9070	9070	9070	9070	0
299	20250224	145900	19949110	9070	9070	9070	9070	0
300	20250224	145800	19949110	9070	9070	9070	9070	0
301	20250224	145700	19949110	9070	9070	9070	9070	0
302	20250224	145600	19949110	9070	9070	9070	9070	0
303	20250224	145500	19949110	9070	9070	9070	9070	0
304	20250224	145400	19949110	9070	9070	9070	9070	0
305	20250224	145300	19949110	9070	9070	9070	9070	0
306	20250224	145200	19949110	9070	9070	9070	9070	0
307	20250224	145100	19949110	9070	9070	9070	9070	0
308	20250224	145000	19949110	9070	9070	9070	9070	0
309	20250224	144900	19949110	9070	9070	9070	9070	0
310	20250224	144800	19949110	9070	9070	9070	9070	0
311	20250224	144700	19949110	9070	9070	9070	9070	0
312	20250224	144600	19949110	9070	9070	9070	9070	0
313	20250224	144500	19949110	9070	9070	9070	9070	0
314	20250224	144400	19949110	9070	9070	9070	9070	0
315	20250224	144300	19949110	9070	9070	9070	9070	0
316	20250224	144200	19949110	9070	9070	9070	9070	0
317	20250224	144100	19949110	9070	9070	9070	9070	10
318	20250224	144000	19858410	9070	9070	9070	9070	0
319	20250224	143900	19858410	9070	9070	9070	9070	0
320	20250224	143800	19858410	9070	9070	9070	9070	0
321	20250224	143700	19858410	9070	9070	9070	9070	0
322	20250224	143600	19858410	9070	9070	9070	9070	0
323	20250224	143500	19858410	9070	9070	9070	9070	0
324	20250224	143400	19858410	9070	9070	9070	9070	0
325	20250224	143300	19858410	9070	9070	9070	9070	0
326	20250224	143200	19858410	9070	9070	9070	9070	0
327	20250224	143100	19858410	9070	9070	9070	9070	0
328	20250224	143000	19858410	9070	9070	9070	9070	0
329	20250224	142900	19858410	9070	9070	9070	9070	0
330	20250224	142800	19858410	9070	9070	9070	9070	0
331	20250224	142700	19858410	9070	9070	9070	9070	0
332	20250224	142600	19858410	9070	9070	9070	9070	0
333	20250224	142500	19858410	9070	9070	9070	9070	0
334	20250224	142400	19858410	9070	9070	9070	9070	0
335	20250224	142300	19858410	9070	9070	9070	9070	0
336	20250224	142200	19858410	9070	9070	9070	9070	0
337	20250224	142100	19858410	9070	9070	9070	9070	0
338	20250224	142000	19858410	9070	9070	9070	9070	0
339	20250224	141900	19858410	9070	9070	9070	9070	0
340	20250224	141800	19858410	9070	9070	9070	9070	0
341	20250224	141700	19858410	9070	9070	9070	9070	0
342	20250224	141600	19858410	9070	9070	9070	9070	0
343	20250224	141500	19858410	9070	9070	9070	9070	0
344	20250224	141400	19858410	9070	9070	9070	9070	0
345	20250224	141300	19858410	9070	9070	9070	9070	0
346	20250224	141200	19858410	9070	9070	9070	9070	0
347	20250224	141100	19858410	9070	9070	9070	9070	0
348	20250224	141000	19858410	9070	9070	9070	9070	0
349	20250224	140900	19858410	9070	9070	9070	9070	0
350	20250224	140800	19858410	9070	9070	9070	9070	20
351	20250224	140700	19677010	9070	9070	9070	9070	0
352	20250224	140600	19677010	9070	9070	9070	9070	0
353	20250224	140500	19677010	9070	9070	9070	9070	0
354	20250224	140400	19677010	9070	9070	9070	9070	0
355	20250224	140300	19677010	9070	9070	9070	9070	0
356	20250224	140200	19677010	9070	9070	9070	9070	0
357	20250224	140100	19677010	9070	9070	9070	9070	0
358	20250224	140000	19677010	9070	9070	9070	9070	0
359	20250224	135900	19677010	9070	9070	9070	9070	0
360	20250224	135800	19677010	9070	9070	9070	9070	0
361	20250224	135700	19677010	9070	9070	9070	9070	0
362	20250224	135600	19677010	9070	9070	9070	9070	0
363	20250224	135500	19677010	9070	9070	9070	9070	0
364	20250224	135400	19677010	9070	9070	9070	9070	0
365	20250224	135300	19677010	9070	9070	9070	9070	0
366	20250224	135200	19677010	9070	9070	9070	9070	0
367	20250224	135100	19677010	9070	9070	9070	9070	0
368	20250224	135000	19677010	9070	9070	9070	9070	0
369	20250224	134900	19677010	9070	9070	9070	9070	0
370	20250224	134800	19677010	9070	9070	9070	9070	0
371	20250224	134700	19677010	9070	9070	9070	9070	0
372	20250224	134600	19677010	9070	9070	9070	9070	0
373	20250224	134500	19677010	9070	9070	9070	9070	0
374	20250224	134400	19677010	9070	9070	9070	9070	0
375	20250224	134300	19677010	9070	9070	9070	9070	0
376	20250224	134200	19677010	9070	9070	9070	9070	0
377	20250224	134100	19677010	9070	9070	9070	9070	0
378	20250224	134000	19677010	9070	9070	9070	9070	0
379	20250224	133900	19677010	9070	9070	9070	9070	0
380	20250224	133800	19677010	9070	9070	9070	9070	0
381	20250224	133700	19677010	9070	9070	9070	9070	0
382	20250224	133600	19677010	9070	9070	9070	9070	0
383	20250224	133500	19677010	9070	9070	9070	9070	0
384	20250224	133400	19677010	9070	9070	9070	9070	0
385	20250224	133300	19677010	9070	9070	9070	9070	0
386	20250224	133200	19677010	9070	9070	9070	9070	90
387	20250224	133100	18860710	9070	9070	9070	9070	0
388	20250224	133000	18860710	9070	9070	9070	9070	0
389	20250224	132900	18860710	9070	9070	9070	9070	0
390	20250224	132800	18860710	9070	9070	9070	9070	0
391	20250224	132700	18860710	9070	9070	9070	9070	0
392	20250224	132600	18860710	9070	9070	9070	9070	0
393	20250224	132500	18860710	9070	9070	9070	9070	0
394	20250224	132400	18860710	9070	9070	9070	9070	0
395	20250224	132300	18860710	9070	9070	9070	9070	0
396	20250224	132200	18860710	9070	9070	9070	9070	0
397	20250224	132100	18860710	9070	9070	9070	9070	0
398	20250224	132000	18860710	9070	9070	9070	9070	0
399	20250224	131900	18860710	9070	9070	9070	9070	0
400	20250224	131800	18860710	9070	9070	9070	9070	0
401	20250224	131700	18860710	9070	9070	9070	9070	0
402	20250224	131600	18860710	9070	9070	9070	9070	0
403	20250224	131500	18860710	9070	9070	9070	9070	0
404	20250224	131400	18860710	9070	9070	9070	9070	0
405	20250224	131300	18860710	9070	9070	9070	9070	0
406	20250224	131200	18860710	9070	9070	9070	9070	0
407	20250224	131100	18860710	9070	9070	9070	9070	0
408	20250224	131000	18860710	9070	9070	9070	9070	0
409	20250224	130900	18860710	9070	9070	9070	9070	0
410	20250224	130800	18860710	9070	9070	9070	9070	0
411	20250224	130700	18860710	9070	9070	9070	9070	0
412	20250224	130600	18860710	9070	9070	9070	9070	0
413	20250224	130500	18860710	9070	9070	9070	9070	0
414	20250224	130400	18860710	9070	9070	9070	9070	0
415	20250224	130300	18860710	9070	9070	9070	9070	56
416	20250224	130200	18352790	9060	9060	9060	9060	0
417	20250224	130100	18352790	9060	9060	9060	9060	0
418	20250224	130000	18352790	9060	9060	9060	9060	11
419	20250224	125900	18253130	9060	9060	9060	9060	0
420	20250224	125800	18253130	9060	9060	9060	9060	0
421	20250224	125700	18253130	9060	9060	9060	9060	0
422	20250224	125600	18253130	9060	9060	9060	9060	0
423	20250224	125500	18253130	9060	9060	9060	9060	0
424	20250224	125400	18253130	9060	9060	9060	9060	0
425	20250224	125300	18253130	9060	9060	9060	9060	0
426	20250224	125200	18253130	9060	9060	9060	9060	0
427	20250224	125100	18253130	9060	9060	9060	9060	0
428	20250224	125000	18253130	9060	9060	9060	9060	0
429	20250224	124900	18253130	9060	9060	9060	9060	0
430	20250224	124800	18253130	9060	9060	9060	9060	0
431	20250224	124700	18253130	9060	9060	9060	9060	0
432	20250224	124600	18253130	9060	9060	9060	9060	0
433	20250224	124500	18253130	9060	9060	9060	9060	0
434	20250224	124400	18253130	9060	9060	9060	9060	0
435	20250224	124300	18253130	9060	9060	9060	9060	0
436	20250224	124200	18253130	9060	9060	9060	9060	0
437	20250224	124100	18253130	9060	9060	9060	9060	0
438	20250224	124000	18253130	9060	9060	9060	9060	0
439	20250224	123900	18253130	9060	9060	9060	9060	0
440	20250224	123800	18253130	9060	9060	9060	9060	0
441	20250224	123700	18253130	9060	9060	9060	9060	0
442	20250224	123600	18253130	9060	9060	9060	9060	0
443	20250224	123500	18253130	9060	9060	9060	9060	0
444	20250224	123400	18253130	9060	9060	9060	9060	0
445	20250224	123300	18253130	9060	9060	9060	9060	0
446	20250224	123200	18253130	9060	9060	9060	9060	0
447	20250224	123100	18253130	9060	9060	9060	9060	0
448	20250224	123000	18253130	9060	9060	9060	9060	0
449	20250224	122900	18253130	9060	9060	9060	9060	0
450	20250224	122800	18253130	9060	9060	9060	9060	0
451	20250224	122700	18253130	9060	9060	9060	9060	0
452	20250224	122600	18253130	9060	9060	9060	9060	0
453	20250224	122500	18253130	9060	9060	9060	9060	0
454	20250224	122400	18253130	9060	9060	9060	9060	0
455	20250224	122300	18253130	9060	9060	9060	9060	0
456	20250224	122200	18253130	9060	9060	9060	9060	0
457	20250224	122100	18253130	9060	9060	9060	9060	0
458	20250224	122000	18253130	9060	9060	9060	9060	0
459	20250224	121900	18253130	9060	9060	9060	9060	0
460	20250224	121800	18253130	9060	9060	9060	9060	0
461	20250224	121700	18253130	9060	9060	9060	9060	0
462	20250224	121600	18253130	9060	9060	9060	9060	0
463	20250224	121500	18253130	9060	9060	9060	9060	0
464	20250224	121400	18253130	9060	9060	9060	9060	0
465	20250224	121300	18253130	9060	9060	9060	9060	0
466	20250224	121200	18253130	9060	9060	9060	9060	0
467	20250224	121100	18253130	9060	9060	9060	9060	0
468	20250224	121000	18253130	9060	9060	9060	9060	0
469	20250224	120900	18253130	9060	9060	9060	9060	0
470	20250224	120800	18253130	9060	9060	9060	9060	0
471	20250224	120700	18253130	9060	9060	9060	9060	0
472	20250224	120600	18253130	9060	9060	9060	9060	0
473	20250224	120500	18253130	9060	9060	9060	9060	0
474	20250224	120400	18253130	9060	9060	9060	9060	1
475	20250224	120300	18244070	9060	9060	9060	9060	0
476	20250224	120200	18244070	9060	9060	9060	9060	0
477	20250224	120100	18244070	9060	9060	9060	9060	0
478	20250224	120000	18244070	9060	9060	9060	9060	0
479	20250224	115900	18244070	9060	9060	9060	9060	0
480	20250224	115800	18244070	9060	9060	9060	9060	0
481	20250224	115700	18244070	9060	9060	9060	9060	0
482	20250224	115600	18244070	9060	9060	9060	9060	0
483	20250224	115500	18244070	9060	9060	9060	9060	0
484	20250224	115400	18244070	9060	9060	9060	9060	0
485	20250224	115300	18244070	9060	9060	9060	9060	0
486	20250224	115200	18244070	9060	9060	9060	9060	0
487	20250224	115100	18244070	9060	9060	9060	9060	0
488	20250224	115000	18244070	9060	9060	9060	9060	0
489	20250224	114900	18244070	9060	9060	9060	9060	0
490	20250224	114800	18244070	9060	9060	9060	9060	0
491	20250224	114700	18244070	9060	9060	9060	9060	0
492	20250224	114600	18244070	9060	9060	9060	9060	0
493	20250224	114500	18244070	9060	9060	9060	9060	0
494	20250224	114400	18244070	9060	9060	9060	9060	0
495	20250224	114300	18244070	9060	9060	9060	9060	0
496	20250224	114200	18244070	9060	9060	9060	9060	0
497	20250224	114100	18244070	9060	9060	9060	9060	0
498	20250224	114000	18244070	9060	9060	9060	9060	0
499	20250224	113900	18244070	9060	9060	9060	9060	0
500	20250224	113800	18244070	9060	9060	9060	9060	0
501	20250224	113700	18244070	9060	9060	9060	9060	0
502	20250224	113600	18244070	9060	9060	9060	9060	0
503	20250224	113500	18244070	9060	9060	9060	9060	0
504	20250224	113400	18244070	9060	9060	9060	9060	0
505	20250224	113300	18244070	9060	9060	9060	9060	0
506	20250224	113200	18244070	9060	9060	9060	9060	0
507	20250224	113100	18244070	9060	9060	9060	9060	0
508	20250224	113000	18244070	9060	9060	9060	9060	0
509	20250224	112900	18244070	9060	9060	9060	9060	0
510	20250224	112800	18244070	9060	9060	9060	9060	0
511	20250224	112700	18244070	9060	9060	9060	9060	0
512	20250224	112600	18244070	9060	9060	9060	9060	0
513	20250224	112500	18244070	9060	9060	9060	9060	0
514	20250224	112400	18244070	9060	9060	9060	9060	943
515	20250224	112300	9700490	9060	9060	9060	9060	0
516	20250224	112200	9700490	9060	9060	9060	9060	0
517	20250224	112100	9700490	9060	9060	9060	9060	0
518	20250224	112000	9700490	9060	9060	9060	9060	0
519	20250224	111900	9700490	9060	9060	9060	9060	0
520	20250224	111800	9700490	9060	9060	9060	9060	2
521	20250224	111700	9682370	9050	9050	9050	9050	0
522	20250224	111600	9682370	9050	9050	9050	9050	0
523	20250224	111500	9682370	9050	9050	9050	9050	0
524	20250224	111400	9682370	9050	9050	9050	9050	0
525	20250224	111300	9682370	9050	9050	9050	9050	0
526	20250224	111200	9682370	9050	9050	9050	9050	0
527	20250224	111100	9682370	9050	9050	9050	9050	0
528	20250224	111000	9682370	9050	9050	9050	9050	0
529	20250224	110900	9682370	9050	9050	9050	9050	0
530	20250224	110800	9682370	9050	9050	9050	9050	0
531	20250224	110700	9682370	9050	9050	9050	9050	1
532	20250224	110600	9673320	9060	9060	9060	9060	0
533	20250224	110500	9673320	9060	9060	9060	9060	0
534	20250224	110400	9673320	9060	9060	9060	9060	0
535	20250224	110300	9673320	9060	9060	9060	9060	0
536	20250224	110200	9673320	9060	9060	9060	9060	0
537	20250224	110100	9673320	9060	9060	9060	9060	0
538	20250224	110000	9673320	9060	9060	9060	9060	0
539	20250224	105900	9673320	9060	9060	9060	9060	0
540	20250224	105800	9673320	9060	9060	9060	9060	0
541	20250224	105700	9673320	9060	9060	9060	9060	0
542	20250224	105600	9673320	9060	9060	9060	9060	0
543	20250224	105500	9673320	9060	9060	9060	9060	0
544	20250224	105400	9673320	9060	9060	9060	9060	0
545	20250224	105300	9673320	9060	9060	9060	9060	0
546	20250224	105200	9673320	9060	9060	9060	9060	0
547	20250224	105100	9673320	9060	9060	9060	9060	0
548	20250224	105000	9673320	9060	9060	9060	9060	0
549	20250224	104900	9673320	9060	9060	9060	9060	0
550	20250224	104800	9673320	9060	9060	9060	9060	0
551	20250224	104700	9673320	9060	9060	9060	9060	0
552	20250224	104600	9673320	9060	9060	9060	9060	0
553	20250224	104500	9673320	9060	9060	9060	9060	0
554	20250224	104400	9673320	9060	9060	9060	9060	0
555	20250224	104300	9673320	9060	9060	9060	9060	0
556	20250224	104200	9673320	9060	9060	9060	9060	0
557	20250224	104100	9673320	9060	9060	9060	9060	0
558	20250224	104000	9673320	9060	9060	9060	9060	0
559	20250224	103900	9673320	9060	9060	9060	9060	0
560	20250224	103800	9673320	9060	9060	9060	9060	20
561	20250224	103700	9492120	9060	9060	9060	9060	5
562	20250224	103600	9446820	9060	9060	9060	9060	0
563	20250224	103500	9446820	9060	9060	9060	9060	0
564	20250224	103400	9446820	9060	9060	9060	9060	0
565	20250224	103300	9446820	9060	9060	9060	9060	0
566	20250224	103200	9446820	9060	9060	9060	9060	0
567	20250224	103100	9446820	9060	9060	9060	9060	5
568	20250224	103000	9401520	9060	9060	9060	9060	0
569	20250224	102900	9401520	9060	9060	9060	9060	0
570	20250224	102800	9401520	9060	9060	9060	9060	0
571	20250224	102700	9401520	9060	9060	9060	9060	0
572	20250224	102600	9401520	9060	9060	9060	9060	0
573	20250224	102500	9401520	9060	9060	9060	9060	0
574	20250224	102400	9401520	9060	9060	9060	9060	0
575	20250224	102300	9401520	9060	9060	9060	9060	0
576	20250224	102200	9401520	9060	9060	9060	9060	0
577	20250224	102100	9401520	9060	9060	9060	9060	0
578	20250224	102000	9401520	9060	9060	9060	9060	0
579	20250224	101900	9401520	9060	9060	9060	9060	0
580	20250224	101800	9401520	9060	9060	9060	9060	0
581	20250224	101700	9401520	9060	9060	9060	9060	0
582	20250224	101600	9401520	9060	9060	9060	9060	0
583	20250224	101500	9401520	9060	9060	9060	9060	0
584	20250224	101400	9401520	9060	9060	9060	9060	0
585	20250224	101300	9401520	9060	9060	9060	9060	1
586	20250224	101200	9392460	9050	9050	9050	9050	0
587	20250224	101100	9392460	9050	9050	9050	9050	0
588	20250224	101000	9392460	9050	9050	9050	9050	4
589	20250224	100900	9356260	9030	9030	9030	9030	0
590	20250224	100800	9356260	9030	9040	9040	9030	700
591	20250224	100700	3034760	9050	9050	9050	9050	20
592	20250224	100600	2853760	9040	9040	9040	9040	0
593	20250224	100500	2853760	9040	9040	9040	9040	0
594	20250224	100400	2853760	9040	9040	9040	9040	0
595	20250224	100300	2853760	9040	9040	9040	9040	0
596	20250224	100200	2853760	9040	9040	9040	9040	9
597	20250224	100100	2772400	9050	9050	9050	9050	0
598	20250224	100000	2772400	9050	9050	9050	9050	0
599	20250224	095900	2772400	9050	9050	9050	9050	0
600	20250224	095800	2772400	9050	9050	9050	9050	0
601	20250224	095700	2772400	9050	9050	9050	9050	0
602	20250224	095600	2772400	9050	9050	9050	9050	0
603	20250224	095500	2772400	9050	9050	9050	9050	0
604	20250224	095400	2772400	9050	9050	9050	9050	0
605	20250224	095300	2772400	9050	9050	9050	9050	0
606	20250224	095200	2772400	9050	9050	9050	9050	0
607	20250224	095100	2772400	9050	9050	9050	9050	0
608	20250224	095000	2772400	9050	9050	9050	9050	0
609	20250224	094900	2772400	9050	9050	9050	9050	0
610	20250224	094800	2772400	9050	9050	9050	9050	0
611	20250224	094700	2772400	9050	9050	9050	9050	0
612	20250224	094600	2772400	9050	9050	9050	9050	0
613	20250224	094500	2772400	9050	9050	9050	9050	0
614	20250224	094400	2772400	9050	9050	9050	9050	2
615	20250224	094300	2754300	9050	9050	9050	9050	0
616	20250224	094200	2754300	9050	9050	9050	9050	0
617	20250224	094100	2754300	9050	9050	9050	9050	5
618	20250224	094000	2709050	9050	9050	9050	9050	0
619	20250224	093900	2709050	9050	9050	9050	9050	0
620	20250224	093800	2709050	9050	9050	9050	9050	0
621	20250224	093700	2709050	9050	9050	9050	9050	0
622	20250224	093600	2709050	9050	9050	9050	9050	0
623	20250224	093500	2709050	9050	9050	9050	9050	0
624	20250224	093400	2709050	9050	9050	9050	9050	0
625	20250224	093300	2709050	9050	9050	9050	9050	101
626	20250224	093200	1795000	9060	9060	9060	9060	0
627	20250224	093100	1795000	9060	9060	9060	9060	0
628	20250224	093000	1795000	9060	9060	9060	9060	5
629	20250224	092900	1749700	9080	9080	9080	9080	0
630	20250224	092800	1749700	9080	9080	9080	9080	0
631	20250224	092700	1749700	9080	9080	9080	9080	0
632	20250224	092600	1749700	9080	9080	9080	9080	0
633	20250224	092500	1749700	9080	9080	9080	9080	0
634	20250224	092400	1749700	9080	9080	9080	9080	0
635	20250224	092300	1749700	9080	9080	9080	9080	0
636	20250224	092200	1749700	9080	9080	9080	9080	0
637	20250224	092100	1749700	9080	9080	9080	9080	0
638	20250224	092000	1749700	9080	9080	9080	9080	0
639	20250224	091900	1749700	9080	9080	9080	9080	0
640	20250224	091800	1749700	9080	9080	9080	9080	0
641	20250224	091700	1749700	9080	9080	9080	9080	0
642	20250224	091600	1749700	9080	9080	9080	9080	0
643	20250224	091500	1749700	9080	9080	9080	9080	0
644	20250224	091400	1749700	9080	9080	9080	9080	0
645	20250224	091300	1749700	9080	9080	9080	9080	0
646	20250224	091200	1749700	9080	9080	9080	9080	0
647	20250224	091100	1749700	9080	9080	9080	9080	0
648	20250224	091000	1749700	9080	9080	9080	9080	0
649	20250224	090900	1749700	9080	9080	9080	9080	0
650	20250224	090800	1749700	9080	9080	9080	9080	0
651	20250224	090700	1749700	9080	9080	9080	9080	0
652	20250224	090600	1749700	9080	9080	9080	9080	0
653	20250224	090500	1749700	9080	9080	9080	9080	20
654	20250224	090400	1568100	9050	9050	9050	9050	0
655	20250224	090300	1568100	9050	9060	9060	9050	111
656	20250224	090200	562490	9060	9060	9060	9060	0
657	20250224	090100	562490	9060	9060	9060	9060	16
658	20250224	090000	417530	9080	9090	9090	9050	46