KissMeData/005740/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	184600	33671690	5460	5460	5460	5460	54
3	20250224	184500	33671690	5460	5460	5460	5460	0
4	20250224	184400	33671690	5460	5460	5460	5460	0
5	20250224	184300	33671690	5460	5460	5460	5460	0
6	20250224	184200	33671690	5460	5460	5460	5460	0
7	20250224	184100	33671690	5460	5460	5460	5460	0
8	20250224	184000	33671690	5460	5460	5460	5460	0
9	20250224	183900	33671690	5460	5460	5460	5460	0
10	20250224	183800	33671690	5460	5460	5460	5460	0
11	20250224	183700	33671690	5460	5460	5460	5460	0
12	20250224	183600	33671690	5460	5460	5460	5460	0
13	20250224	183500	33671690	5460	5460	5460	5460	0
14	20250224	183400	33671690	5460	5460	5460	5460	0
15	20250224	183300	33671690	5460	5460	5460	5460	0
16	20250224	183200	33671690	5460	5460	5460	5460	0
17	20250224	183100	33671690	5460	5460	5460	5460	0
18	20250224	183000	33671690	5460	5460	5460	5460	0
19	20250224	182900	33671690	5460	5460	5460	5460	0
20	20250224	182800	33671690	5460	5460	5460	5460	0
21	20250224	182700	33671690	5460	5460	5460	5460	0
22	20250224	182600	33671690	5460	5460	5460	5460	0
23	20250224	182500	33671690	5460	5460	5460	5460	0
24	20250224	182400	33671690	5460	5460	5460	5460	0
25	20250224	182300	33671690	5460	5460	5460	5460	0
26	20250224	182200	33671690	5460	5460	5460	5460	0
27	20250224	182100	33671690	5460	5460	5460	5460	0
28	20250224	182000	33671690	5460	5460	5460	5460	0
29	20250224	181900	33671690	5460	5460	5460	5460	0
30	20250224	181800	33671690	5460	5460	5460	5460	0
31	20250224	181700	33671690	5460	5460	5460	5460	0
32	20250224	181600	33671690	5460	5460	5460	5460	54
33	20250224	181500	33671690	5460	5460	5460	5460	0
34	20250224	181400	33671690	5460	5460	5460	5460	0
35	20250224	181300	33671690	5460	5460	5460	5460	0
36	20250224	181200	33671690	5460	5460	5460	5460	0
37	20250224	181100	33671690	5460	5460	5460	5460	0
38	20250224	181000	33671690	5460	5460	5460	5460	0
39	20250224	180900	33671690	5460	5460	5460	5460	0
40	20250224	180800	33671690	5460	5460	5460	5460	0
41	20250224	180700	33671690	5460	5460	5460	5460	0
42	20250224	180600	33671690	5460	5460	5460	5460	0
43	20250224	180500	33671690	5460	5460	5460	5460	0
44	20250224	180400	33671690	5460	5460	5460	5460	0
45	20250224	180300	33671690	5460	5460	5460	5460	0
46	20250224	180200	33671690	5460	5460	5460	5460	0
47	20250224	180100	33671690	5460	5460	5460	5460	0
48	20250224	180000	33671690	5460	5460	5460	5460	0
49	20250224	175900	33671690	5460	5460	5460	5460	0
50	20250224	175800	33671690	5460	5460	5460	5460	0
51	20250224	175700	33671690	5460	5460	5460	5460	0
52	20250224	175600	33671690	5460	5460	5460	5460	0
53	20250224	175500	33671690	5460	5460	5460	5460	0
54	20250224	175400	33671690	5460	5460	5460	5460	0
55	20250224	175300	33671690	5460	5460	5460	5460	0
56	20250224	175200	33671690	5460	5460	5460	5460	0
57	20250224	175100	33671690	5460	5460	5460	5460	0
58	20250224	175000	33671690	5460	5460	5460	5460	0
59	20250224	174900	33671690	5460	5460	5460	5460	0
60	20250224	174800	33671690	5460	5460	5460	5460	0
61	20250224	174700	33671690	5460	5460	5460	5460	0
62	20250224	174600	33671690	5460	5460	5460	5460	54
63	20250224	174500	33671690	5460	5460	5460	5460	0
64	20250224	174400	33671690	5460	5460	5460	5460	0
65	20250224	174300	33671690	5460	5460	5460	5460	0
66	20250224	174200	33671690	5460	5460	5460	5460	0
67	20250224	174100	33671690	5460	5460	5460	5460	0
68	20250224	174000	33671690	5460	5460	5460	5460	0
69	20250224	173900	33671690	5460	5460	5460	5460	0
70	20250224	173800	33671690	5460	5460	5460	5460	0
71	20250224	173700	33671690	5460	5460	5460	5460	0
72	20250224	173600	33671690	5460	5460	5460	5460	0
73	20250224	173500	33671690	5460	5460	5460	5460	0
74	20250224	173400	33671690	5460	5460	5460	5460	0
75	20250224	173300	33671690	5460	5460	5460	5460	0
76	20250224	173200	33671690	5460	5460	5460	5460	0
77	20250224	173100	33671690	5460	5460	5460	5460	0
78	20250224	173000	33671690	5460	5460	5460	5460	0
79	20250224	172900	33671690	5460	5460	5460	5460	0
80	20250224	172800	33671690	5460	5460	5460	5460	0
81	20250224	172700	33671690	5460	5460	5460	5460	0
82	20250224	172600	33671690	5460	5460	5460	5460	0
83	20250224	172500	33671690	5460	5460	5460	5460	0
84	20250224	172400	33671690	5460	5460	5460	5460	0
85	20250224	172300	33671690	5460	5460	5460	5460	0
86	20250224	172200	33671690	5460	5460	5460	5460	0
87	20250224	172100	33671690	5460	5460	5460	5460	0
88	20250224	172000	33671690	5460	5460	5460	5460	0
89	20250224	171900	33671690	5460	5460	5460	5460	0
90	20250224	171800	33671690	5460	5460	5460	5460	0
91	20250224	171700	33671690	5460	5460	5460	5460	0
92	20250224	171600	33671690	5460	5460	5460	5460	54
93	20250224	171500	33671690	5460	5460	5460	5460	0
94	20250224	171400	33671690	5460	5460	5460	5460	0
95	20250224	171300	33671690	5460	5460	5460	5460	0
96	20250224	171200	33671690	5460	5460	5460	5460	0
97	20250224	171100	33671690	5460	5460	5460	5460	0
98	20250224	171000	33671690	5460	5460	5460	5460	0
99	20250224	170900	33671690	5460	5460	5460	5460	0
100	20250224	170800	33671690	5460	5460	5460	5460	0
101	20250224	170700	33671690	5460	5460	5460	5460	0
102	20250224	170600	33671690	5460	5460	5460	5460	0
103	20250224	170500	33671690	5460	5460	5460	5460	0
104	20250224	170400	33671690	5460	5460	5460	5460	0
105	20250224	170300	33671690	5460	5460	5460	5460	0
106	20250224	170200	33671690	5460	5460	5460	5460	0
107	20250224	170100	33671690	5460	5460	5460	5460	0
108	20250224	170000	33671690	5460	5460	5460	5460	0
109	20250224	165900	33671690	5460	5460	5460	5460	0
110	20250224	165800	33671690	5460	5460	5460	5460	0
111	20250224	165700	33671690	5460	5460	5460	5460	0
112	20250224	165600	33671690	5460	5460	5460	5460	0
113	20250224	165500	33671690	5460	5460	5460	5460	0
114	20250224	165400	33671690	5460	5460	5460	5460	0
115	20250224	165300	33671690	5460	5460	5460	5460	0
116	20250224	165200	33671690	5460	5460	5460	5460	0
117	20250224	165100	33671690	5460	5460	5460	5460	0
118	20250224	165000	33671690	5460	5460	5460	5460	0
119	20250224	164900	33671690	5460	5460	5460	5460	0
120	20250224	164800	33671690	5460	5460	5460	5460	0
121	20250224	164700	33671690	5460	5460	5460	5460	0
122	20250224	164600	33671690	5460	5460	5460	5460	54
123	20250224	164500	33671690	5460	5460	5460	5460	0
124	20250224	164400	33671690	5460	5460	5460	5460	0
125	20250224	164300	33671690	5460	5460	5460	5460	0
126	20250224	164200	33671690	5460	5460	5460	5460	0
127	20250224	164100	33671690	5460	5460	5460	5460	0
128	20250224	164000	33671690	5460	5460	5460	5460	0
129	20250224	163900	33671690	5460	5460	5460	5460	0
130	20250224	163800	33671690	5460	5460	5460	5460	0
131	20250224	163700	33671690	5460	5460	5460	5460	0
132	20250224	163600	33671690	5460	5460	5460	5460	0
133	20250224	163500	33671690	5460	5460	5460	5460	0
134	20250224	163400	33671690	5460	5460	5460	5460	0
135	20250224	163300	33671690	5460	5460	5460	5460	0
136	20250224	163200	33671690	5460	5460	5460	5460	0
137	20250224	163100	33671690	5460	5460	5460	5460	0
138	20250224	163000	33671690	5460	5460	5460	5460	0
139	20250224	162900	33671690	5460	5460	5460	5460	0
140	20250224	162800	33671690	5460	5460	5460	5460	0
141	20250224	162700	33671690	5460	5460	5460	5460	0
142	20250224	162600	33671690	5460	5460	5460	5460	0
143	20250224	162500	33671690	5460	5460	5460	5460	0
144	20250224	162400	33671690	5460	5460	5460	5460	0
145	20250224	162300	33671690	5460	5460	5460	5460	0
146	20250224	162200	33671690	5460	5460	5460	5460	0
147	20250224	162100	33671690	5460	5460	5460	5460	0
148	20250224	162000	33671690	5460	5460	5460	5460	0
149	20250224	161900	33671690	5460	5460	5460	5460	0
150	20250224	161800	33671690	5460	5460	5460	5460	0
151	20250224	161700	33671690	5460	5460	5460	5460	0
152	20250224	161600	33671690	5460	5460	5460	5460	54
153	20250224	161500	33671690	5460	5460	5460	5460	0
154	20250224	161400	33671690	5460	5460	5460	5460	0
155	20250224	161300	33671690	5460	5460	5460	5460	0
156	20250224	161200	33671690	5460	5460	5460	5460	0
157	20250224	161100	33671690	5460	5460	5460	5460	0
158	20250224	161000	33671690	5460	5460	5460	5460	0
159	20250224	160900	33671690	5460	5460	5460	5460	0
160	20250224	160800	33671690	5460	5460	5460	5460	0
161	20250224	160700	33671690	5460	5460	5460	5460	0
162	20250224	160600	33671690	5460	5460	5460	5460	0
163	20250224	160500	33671690	5460	5460	5460	5460	0
164	20250224	160400	33671690	5460	5460	5460	5460	0
165	20250224	160300	33671690	5460	5460	5460	5460	0
166	20250224	160200	33671690	5460	5460	5460	5460	0
167	20250224	160100	33671690	5460	5460	5460	5460	0
168	20250224	160000	33671690	5460	5460	5460	5460	0
169	20250224	155900	33671690	5460	5460	5460	5460	0
170	20250224	155800	33671690	5460	5460	5460	5460	0
171	20250224	155700	33671690	5460	5460	5460	5460	0
172	20250224	155600	33671690	5460	5460	5460	5460	0
173	20250224	155500	33671690	5460	5460	5460	5460	0
174	20250224	155400	33671690	5460	5460	5460	5460	0
175	20250224	155300	33671690	5460	5460	5460	5460	0
176	20250224	155200	33671690	5460	5460	5460	5460	0
177	20250224	155100	33671690	5460	5460	5460	5460	0
178	20250224	155000	33671690	5460	5460	5460	5460	0
179	20250224	154900	33671690	5460	5460	5460	5460	0
180	20250224	154800	33671690	5460	5460	5460	5460	0
181	20250224	154700	33671690	5460	5460	5460	5460	0
182	20250224	154600	33671690	5460	5460	5460	5460	54
183	20250224	154500	33671690	5460	5460	5460	5460	0
184	20250224	154400	33671690	5460	5460	5460	5460	0
185	20250224	154300	33671690	5460	5460	5460	5460	0
186	20250224	154200	33671690	5460	5460	5460	5460	0
187	20250224	154100	33671690	5460	5460	5460	5460	0
188	20250224	154000	33671690	5460	5460	5460	5460	0
189	20250224	153900	33671690	5460	5460	5460	5460	0
190	20250224	153800	33671690	5460	5460	5460	5460	0
191	20250224	153700	33671690	5460	5460	5460	5460	0
192	20250224	153600	33671690	5460	5460	5460	5460	0
193	20250224	153500	33671690	5460	5460	5460	5460	0
194	20250224	153400	33671690	5460	5460	5460	5460	0
195	20250224	153300	33671690	5460	5460	5460	5460	0
196	20250224	153200	33671690	5460	5460	5460	5460	0
197	20250224	153100	33671690	5460	5460	5460	5460	0
198	20250224	153000	33671690	5460	5460	5460	5460	54
199	20250224	152900	33376850	5460	5460	5460	5460	0
200	20250224	152800	33376850	5460	5460	5460	5460	0
201	20250224	152700	33376850	5460	5460	5460	5460	0
202	20250224	152600	33376850	5460	5460	5460	5460	0
203	20250224	152500	33376850	5460	5460	5460	5460	0
204	20250224	152400	33376850	5460	5460	5460	5460	0
205	20250224	152300	33376850	5460	5460	5460	5460	0
206	20250224	152200	33376850	5460	5460	5460	5460	0
207	20250224	152100	33376850	5460	5460	5460	5460	0
208	20250224	152000	33376850	5460	5460	5460	5460	0
209	20250224	151900	33376850	5460	5460	5460	5460	0
210	20250224	151800	33376850	5460	5460	5460	5460	0
211	20250224	151700	33376850	5460	5460	5460	5460	0
212	20250224	151600	33376850	5460	5460	5460	5460	0
213	20250224	151500	33376850	5460	5460	5460	5460	0
214	20250224	151400	33376850	5460	5460	5460	5460	0
215	20250224	151300	33376850	5460	5460	5460	5460	0
216	20250224	151200	33376850	5460	5460	5460	5460	0
217	20250224	151100	33376850	5460	5460	5460	5460	0
218	20250224	151000	33376850	5460	5460	5460	5460	0
219	20250224	150900	33376850	5460	5460	5460	5460	18
220	20250224	150800	33278570	5450	5450	5450	5450	1
221	20250224	150700	33273120	5460	5460	5460	5460	0
222	20250224	150600	33273120	5460	5460	5460	5460	18
223	20250224	150500	33174840	5460	5460	5460	5460	1
224	20250224	150400	33169380	5460	5460	5460	5460	0
225	20250224	150300	33169380	5460	5460	5460	5460	0
226	20250224	150200	33169380	5460	5460	5460	5460	1
227	20250224	150100	33163920	5450	5460	5460	5450	102
228	20250224	150000	32608000	5470	5470	5470	5470	0
229	20250224	145900	32608000	5470	5470	5470	5470	1
230	20250224	145800	32602530	5450	5450	5450	5450	50
231	20250224	145700	32330030	5470	5470	5470	5470	0
232	20250224	145600	32330030	5470	5470	5470	5470	0
233	20250224	145500	32330030	5470	5470	5470	5470	0
234	20250224	145400	32330030	5470	5470	5470	5470	0
235	20250224	145300	32330030	5470	5470	5470	5470	0
236	20250224	145200	32330030	5470	5470	5470	5470	0
237	20250224	145100	32330030	5470	5470	5470	5470	0
238	20250224	145000	32330030	5470	5470	5470	5470	0
239	20250224	144900	32330030	5470	5470	5470	5470	1
240	20250224	144800	32324560	5470	5470	5470	5470	0
241	20250224	144700	32324560	5470	5470	5470	5470	0
242	20250224	144600	32324560	5470	5470	5470	5470	0
243	20250224	144500	32324560	5470	5470	5470	5470	0
244	20250224	144400	32324560	5470	5470	5470	5470	0
245	20250224	144300	32324560	5470	5470	5470	5470	0
246	20250224	144200	32324560	5470	5470	5470	5470	0
247	20250224	144100	32324560	5470	5470	5470	5470	0
248	20250224	144000	32324560	5470	5470	5470	5470	0
249	20250224	143900	32324560	5470	5470	5470	5470	0
250	20250224	143800	32324560	5470	5470	5470	5470	0
251	20250224	143700	32324560	5470	5450	5470	5450	201
252	20250224	143600	31229090	5450	5450	5450	5450	0
253	20250224	143500	31229090	5450	5450	5450	5450	500
254	20250224	143400	28504090	5470	5470	5470	5470	0
255	20250224	143300	28504090	5470	5470	5470	5470	0
256	20250224	143200	28504090	5470	5470	5470	5470	0
257	20250224	143100	28504090	5470	5470	5470	5470	0
258	20250224	143000	28504090	5470	5470	5470	5470	0
259	20250224	142900	28504090	5470	5470	5470	5470	1
260	20250224	142800	28498620	5470	5470	5470	5470	26
261	20250224	142700	28356400	5470	5470	5470	5470	0
262	20250224	142600	28356400	5470	5470	5470	5470	0
263	20250224	142500	28356400	5470	5470	5470	5470	0
264	20250224	142400	28356400	5470	5470	5470	5470	0
265	20250224	142300	28356400	5470	5470	5470	5470	0
266	20250224	142200	28356400	5470	5470	5470	5470	0
267	20250224	142100	28356400	5470	5470	5470	5470	0
268	20250224	142000	28356400	5470	5470	5470	5470	0
269	20250224	141900	28356400	5470	5470	5470	5470	0
270	20250224	141800	28356400	5470	5470	5470	5470	1
271	20250224	141700	28350930	5470	5470	5470	5470	0
272	20250224	141600	28350930	5470	5450	5470	5450	30
273	20250224	141500	28187210	5470	5470	5470	5470	0
274	20250224	141400	28187210	5470	5470	5470	5470	1
275	20250224	141300	28181740	5470	5470	5470	5470	5
276	20250224	141200	28154390	5470	5470	5470	5470	0
277	20250224	141100	28154390	5470	5470	5470	5470	0
278	20250224	141000	28154390	5470	5470	5470	5470	0
279	20250224	140900	28154390	5470	5470	5470	5470	0
280	20250224	140800	28154390	5470	5470	5470	5470	0
281	20250224	140700	28154390	5470	5470	5470	5470	0
282	20250224	140600	28154390	5470	5470	5470	5470	0
283	20250224	140500	28154390	5470	5470	5470	5470	0
284	20250224	140400	28154390	5470	5470	5470	5470	0
285	20250224	140300	28154390	5470	5470	5470	5470	0
286	20250224	140200	28154390	5470	5470	5470	5470	0
287	20250224	140100	28154390	5470	5470	5470	5470	0
288	20250224	140000	28154390	5470	5470	5470	5470	0
289	20250224	135900	28154390	5470	5470	5470	5470	0
290	20250224	135800	28154390	5470	5470	5470	5470	0
291	20250224	135700	28154390	5470	5470	5470	5470	0
292	20250224	135600	28154390	5470	5470	5470	5470	0
293	20250224	135500	28154390	5470	5470	5470	5470	0
294	20250224	135400	28154390	5470	5470	5470	5470	0
295	20250224	135300	28154390	5470	5470	5470	5470	0
296	20250224	135200	28154390	5470	5470	5470	5470	0
297	20250224	135100	28154390	5470	5470	5470	5470	0
298	20250224	135000	28154390	5470	5470	5470	5470	0
299	20250224	134900	28154390	5470	5470	5470	5470	0
300	20250224	134800	28154390	5470	5470	5470	5470	0
301	20250224	134700	28154390	5470	5470	5470	5470	0
302	20250224	134600	28154390	5470	5470	5470	5470	19
303	20250224	134500	28050460	5470	5470	5470	5470	0
304	20250224	134400	28050460	5470	5470	5470	5470	0
305	20250224	134300	28050460	5470	5470	5470	5470	0
306	20250224	134200	28050460	5470	5470	5470	5470	0
307	20250224	134100	28050460	5470	5470	5470	5470	0
308	20250224	134000	28050460	5470	5470	5470	5470	0
309	20250224	133900	28050460	5470	5470	5470	5470	0
310	20250224	133800	28050460	5470	5470	5470	5470	5
311	20250224	133700	28023110	5470	5470	5470	5470	0
312	20250224	133600	28023110	5470	5470	5470	5470	0
313	20250224	133500	28023110	5470	5470	5470	5470	0
314	20250224	133400	28023110	5470	5470	5470	5470	0
315	20250224	133300	28023110	5470	5470	5470	5470	500
316	20250224	133200	25288110	5470	5470	5470	5470	46
317	20250224	133100	25036490	5470	5470	5470	5470	0
318	20250224	133000	25036490	5470	5470	5470	5470	0
319	20250224	132900	25036490	5470	5470	5470	5470	280
320	20250224	132800	23504890	5470	5470	5470	5470	0
321	20250224	132700	23504890	5470	5470	5470	5470	0
322	20250224	132600	23504890	5470	5470	5470	5470	0
323	20250224	132500	23504890	5470	5470	5470	5470	0
324	20250224	132400	23504890	5470	5470	5470	5470	0
325	20250224	132300	23504890	5470	5470	5470	5470	0
326	20250224	132200	23504890	5470	5470	5470	5470	0
327	20250224	132100	23504890	5470	5470	5470	5470	0
328	20250224	132000	23504890	5470	5470	5470	5470	0
329	20250224	131900	23504890	5470	5470	5470	5470	0
330	20250224	131800	23504890	5470	5470	5470	5470	0
331	20250224	131700	23504890	5470	5470	5470	5470	0
332	20250224	131600	23504890	5470	5470	5470	5470	0
333	20250224	131500	23504890	5470	5470	5470	5470	5
334	20250224	131400	23477540	5470	5470	5470	5470	0
335	20250224	131300	23477540	5470	5470	5470	5470	0
336	20250224	131200	23477540	5470	5470	5470	5470	0
337	20250224	131100	23477540	5470	5460	5470	5460	636
338	20250224	131000	19998970	5450	5460	5460	5450	48
339	20250224	130900	19736900	5460	5460	5460	5460	0
340	20250224	130800	19736900	5460	5460	5460	5460	0
341	20250224	130700	19736900	5460	5460	5460	5460	0
342	20250224	130600	19736900	5460	5460	5460	5460	2
343	20250224	130500	19725980	5470	5470	5470	5470	0
344	20250224	130400	19725980	5470	5470	5470	5470	0
345	20250224	130300	19725980	5470	5470	5470	5470	0
346	20250224	130200	19725980	5470	5470	5470	5470	0
347	20250224	130100	19725980	5470	5470	5470	5470	0
348	20250224	130000	19725980	5470	5470	5470	5470	0
349	20250224	125900	19725980	5470	5470	5470	5470	0
350	20250224	125800	19725980	5470	5470	5470	5470	0
351	20250224	125700	19725980	5470	5470	5470	5470	0
352	20250224	125600	19725980	5470	5470	5470	5470	0
353	20250224	125500	19725980	5470	5470	5470	5470	0
354	20250224	125400	19725980	5470	5470	5470	5470	0
355	20250224	125300	19725980	5470	5470	5470	5470	0
356	20250224	125200	19725980	5470	5470	5470	5470	1
357	20250224	125100	19720510	5470	5470	5470	5470	0
358	20250224	125000	19720510	5470	5460	5470	5460	19
359	20250224	124900	19616680	5470	5460	5470	5460	14
360	20250224	124800	19540230	5450	5450	5450	5450	0
361	20250224	124700	19540230	5450	5450	5450	5450	69
362	20250224	124600	19164180	5460	5460	5460	5460	1
363	20250224	124500	19158720	5450	5450	5450	5450	11
364	20250224	124400	19098770	5470	5470	5470	5470	0
365	20250224	124300	19098770	5470	5470	5470	5470	0
366	20250224	124200	19098770	5470	5470	5470	5470	0
367	20250224	124100	19098770	5470	5460	5470	5460	67
368	20250224	124000	18732940	5450	5450	5450	5450	30
369	20250224	123900	18569440	5470	5470	5470	5470	0
370	20250224	123800	18569440	5470	5470	5470	5470	0
371	20250224	123700	18569440	5470	5470	5470	5470	0
372	20250224	123600	18569440	5470	5470	5470	5470	0
373	20250224	123500	18569440	5470	5470	5470	5470	0
374	20250224	123400	18569440	5470	5470	5470	5470	0
375	20250224	123300	18569440	5470	5470	5470	5470	0
376	20250224	123200	18569440	5470	5470	5470	5470	0
377	20250224	123100	18569440	5470	5470	5470	5470	0
378	20250224	123000	18569440	5470	5470	5470	5470	0
379	20250224	122900	18569440	5470	5470	5470	5470	0
380	20250224	122800	18569440	5470	5470	5470	5470	0
381	20250224	122700	18569440	5470	5460	5470	5460	128
382	20250224	122600	17870550	5460	5460	5460	5460	0
383	20250224	122500	17870550	5460	5460	5460	5460	0
384	20250224	122400	17870550	5460	5460	5460	5460	0
385	20250224	122300	17870550	5460	5460	5460	5460	100
386	20250224	122200	17324550	5460	5460	5460	5460	0
387	20250224	122100	17324550	5460	5460	5460	5460	0
388	20250224	122000	17324550	5460	5460	5460	5460	0
389	20250224	121900	17324550	5460	5460	5460	5460	0
390	20250224	121800	17324550	5460	5460	5460	5460	0
391	20250224	121700	17324550	5460	5460	5460	5460	10
392	20250224	121600	17269950	5460	5460	5460	5460	0
393	20250224	121500	17269950	5460	5460	5460	5460	0
394	20250224	121400	17269950	5460	5460	5460	5460	0
395	20250224	121300	17269950	5460	5460	5460	5460	0
396	20250224	121200	17269950	5460	5460	5460	5460	0
397	20250224	121100	17269950	5460	5460	5460	5460	0
398	20250224	121000	17269950	5460	5460	5460	5460	0
399	20250224	120900	17269950	5460	5460	5460	5460	0
400	20250224	120800	17269950	5460	5460	5460	5460	0
401	20250224	120700	17269950	5460	5460	5460	5450	105
402	20250224	120600	16696690	5460	5460	5460	5460	0
403	20250224	120500	16696690	5460	5460	5460	5460	0
404	20250224	120400	16696690	5460	5460	5460	5460	0
405	20250224	120300	16696690	5460	5460	5460	5460	0
406	20250224	120200	16696690	5460	5460	5460	5460	0
407	20250224	120100	16696690	5460	5460	5460	5460	0
408	20250224	120000	16696690	5460	5460	5460	5460	0
409	20250224	115900	16696690	5460	5460	5460	5460	0
410	20250224	115800	16696690	5460	5460	5460	5460	0
411	20250224	115700	16696690	5460	5460	5460	5460	0
412	20250224	115600	16696690	5460	5460	5460	5460	0
413	20250224	115500	16696690	5460	5460	5460	5460	0
414	20250224	115400	16696690	5460	5460	5460	5460	0
415	20250224	115300	16696690	5460	5460	5460	5460	0
416	20250224	115200	16696690	5460	5460	5460	5460	0
417	20250224	115100	16696690	5460	5460	5460	5460	30
418	20250224	115000	16532890	5460	5460	5460	5460	0
419	20250224	114900	16532890	5460	5460	5460	5460	0
420	20250224	114800	16532890	5460	5460	5460	5460	1
421	20250224	114700	16527430	5450	5450	5450	5450	0
422	20250224	114600	16527430	5450	5450	5450	5450	24
423	20250224	114500	16396630	5460	5460	5460	5460	0
424	20250224	114400	16396630	5460	5460	5460	5460	0
425	20250224	114300	16396630	5460	5460	5460	5460	0
426	20250224	114200	16396630	5460	5460	5460	5460	0
427	20250224	114100	16396630	5460	5460	5460	5460	0
428	20250224	114000	16396630	5460	5460	5460	5460	0
429	20250224	113900	16396630	5460	5460	5460	5460	0
430	20250224	113800	16396630	5460	5450	5460	5450	23
431	20250224	113700	16271260	5460	5460	5460	5460	0
432	20250224	113600	16271260	5460	5460	5460	5460	1
433	20250224	113500	16265800	5450	5450	5450	5450	0
434	20250224	113400	16265800	5450	5450	5450	5450	0
435	20250224	113300	16265800	5450	5460	5460	5450	21
436	20250224	113200	16151170	5460	5460	5460	5460	0
437	20250224	113100	16151170	5460	5460	5460	5460	0
438	20250224	113000	16151170	5460	5460	5460	5460	0
439	20250224	112900	16151170	5460	5460	5460	5460	1
440	20250224	112800	16145710	5460	5460	5460	5460	0
441	20250224	112700	16145710	5460	5460	5460	5460	0
442	20250224	112600	16145710	5460	5460	5460	5460	0
443	20250224	112500	16145710	5460	5460	5460	5460	0
444	20250224	112400	16145710	5460	5460	5460	5460	0
445	20250224	112300	16145710	5460	5460	5460	5460	0
446	20250224	112200	16145710	5460	5460	5460	5460	0
447	20250224	112100	16145710	5460	5460	5460	5460	1
448	20250224	112000	16140250	5450	5450	5450	5450	0
449	20250224	111900	16140250	5450	5450	5450	5450	0
450	20250224	111800	16140250	5450	5450	5450	5450	0
451	20250224	111700	16140250	5450	5450	5450	5450	0
452	20250224	111600	16140250	5450	5450	5450	5450	9
453	20250224	111500	16091200	5460	5460	5460	5460	0
454	20250224	111400	16091200	5460	5460	5460	5460	0
455	20250224	111300	16091200	5460	5460	5460	5460	0
456	20250224	111200	16091200	5460	5460	5460	5460	0
457	20250224	111100	16091200	5460	5460	5460	5460	0
458	20250224	111000	16091200	5460	5460	5460	5460	20
459	20250224	110900	15982000	5460	5460	5460	5460	20
460	20250224	110800	15872800	5460	5460	5460	5460	0
461	20250224	110700	15872800	5460	5460	5460	5460	0
462	20250224	110600	15872800	5460	5460	5460	5460	0
463	20250224	110500	15872800	5460	5460	5460	5460	0
464	20250224	110400	15872800	5460	5460	5460	5460	0
465	20250224	110300	15872800	5460	5460	5460	5460	16
466	20250224	110200	15785440	5470	5470	5470	5470	0
467	20250224	110100	15785440	5470	5470	5470	5470	0
468	20250224	110000	15785440	5470	5470	5470	5470	0
469	20250224	105900	15785440	5470	5470	5470	5470	0
470	20250224	105800	15785440	5470	5470	5470	5470	0
471	20250224	105700	15785440	5470	5470	5470	5470	0
472	20250224	105600	15785440	5470	5470	5470	5470	0
473	20250224	105500	15785440	5470	5470	5470	5470	0
474	20250224	105400	15785440	5470	5470	5470	5470	0
475	20250224	105300	15785440	5470	5470	5470	5470	0
476	20250224	105200	15785440	5470	5450	5470	5450	10
477	20250224	105100	15730830	5450	5450	5450	5450	0
478	20250224	105000	15730830	5450	5450	5450	5450	1
479	20250224	104900	15725380	5470	5470	5470	5470	0
480	20250224	104800	15725380	5470	5470	5470	5470	0
481	20250224	104700	15725380	5470	5470	5470	5470	0
482	20250224	104600	15725380	5470	5470	5470	5470	0
483	20250224	104500	15725380	5470	5470	5470	5470	0
484	20250224	104400	15725380	5470	5470	5470	5460	4
485	20250224	104300	15703510	5470	5440	5470	5440	223
486	20250224	104200	14488820	5440	5440	5440	5440	0
487	20250224	104100	14488820	5440	5440	5440	5440	0
488	20250224	104000	14488820	5440	5440	5440	5440	3
489	20250224	103900	14472500	5430	5430	5430	5430	0
490	20250224	103800	14472500	5430	5430	5430	5430	1
491	20250224	103700	14467070	5440	5440	5440	5440	1
492	20250224	103600	14461630	5440	5440	5440	5440	0
493	20250224	103500	14461630	5440	5440	5440	5440	10
494	20250224	103400	14407230	5440	5440	5440	5440	0
495	20250224	103300	14407230	5440	5440	5440	5440	0
496	20250224	103200	14407230	5440	5440	5440	5440	0
497	20250224	103100	14407230	5440	5440	5440	5440	0
498	20250224	103000	14407230	5440	5440	5440	5440	0
499	20250224	102900	14407230	5440	5440	5440	5440	0
500	20250224	102800	14407230	5440	5440	5440	5440	0
501	20250224	102700	14407230	5440	5440	5440	5440	0
502	20250224	102600	14407230	5440	5440	5440	5440	0
503	20250224	102500	14407230	5440	5440	5440	5440	0
504	20250224	102400	14407230	5440	5440	5440	5440	0
505	20250224	102300	14407230	5440	5440	5440	5440	0
506	20250224	102200	14407230	5440	5440	5440	5440	5
507	20250224	102100	14380030	5430	5430	5430	5430	6
508	20250224	102000	14347450	5430	5430	5430	5430	0
509	20250224	101900	14347450	5430	5430	5430	5430	3
510	20250224	101800	14331160	5420	5420	5420	5420	1
511	20250224	101700	14325740	5410	5410	5410	5410	0
512	20250224	101600	14325740	5410	5410	5410	5410	0
513	20250224	101500	14325740	5410	5410	5410	5410	0
514	20250224	101400	14325740	5410	5410	5410	5410	0
515	20250224	101300	14325740	5410	5410	5410	5410	0
516	20250224	101200	14325740	5410	5410	5410	5410	0
517	20250224	101100	14325740	5410	5410	5410	5410	0
518	20250224	101000	14325740	5410	5410	5410	5410	0
519	20250224	100900	14325740	5410	5410	5410	5410	0
520	20250224	100800	14325740	5410	5410	5410	5410	9
521	20250224	100700	14277050	5410	5410	5410	5410	0
522	20250224	100600	14277050	5410	5410	5410	5410	7
523	20250224	100500	14239180	5420	5420	5420	5420	30
524	20250224	100400	14076580	5410	5410	5410	5410	0
525	20250224	100300	14076580	5410	5410	5410	5410	0
526	20250224	100200	14076580	5410	5410	5410	5410	0
527	20250224	100100	14076580	5410	5410	5410	5410	0
528	20250224	100000	14076580	5410	5410	5410	5410	0
529	20250224	095900	14076580	5410	5410	5410	5410	177
530	20250224	095800	13119010	5420	5420	5420	5420	0
531	20250224	095700	13119010	5420	5420	5420	5420	0
532	20250224	095600	13119010	5420	5420	5420	5420	0
533	20250224	095500	13119010	5420	5420	5420	5420	5
534	20250224	095400	13091910	5420	5420	5420	5420	0
535	20250224	095300	13091910	5420	5420	5420	5420	0
536	20250224	095200	13091910	5420	5420	5420	5420	10
537	20250224	095100	13037710	5420	5420	5420	5420	0
538	20250224	095000	13037710	5420	5420	5420	5420	0
539	20250224	094900	13037710	5420	5430	5430	5420	21
540	20250224	094800	12923690	5410	5410	5410	5410	3
541	20250224	094700	12907460	5410	5410	5410	5410	2
542	20250224	094600	12896640	5420	5420	5420	5420	0
543	20250224	094500	12896640	5420	5420	5420	5420	0
544	20250224	094400	12896640	5420	5420	5420	5420	0
545	20250224	094300	12896640	5420	5420	5420	5420	0
546	20250224	094200	12896640	5420	5420	5420	5420	0
547	20250224	094100	12896640	5420	5420	5420	5420	33
548	20250224	094000	12717780	5440	5440	5440	5440	2
549	20250224	093900	12706900	5420	5420	5420	5420	0
550	20250224	093800	12706900	5420	5440	5440	5420	16
551	20250224	093700	12620100	5440	5440	5440	5440	0
552	20250224	093600	12620100	5440	5440	5440	5440	0
553	20250224	093500	12620100	5440	5440	5440	5440	0
554	20250224	093400	12620100	5440	5440	5440	5440	2
555	20250224	093300	12609220	5440	5440	5440	5440	6
556	20250224	093200	12576580	5440	5440	5440	5440	12
557	20250224	093100	12511300	5410	5410	5410	5410	0
558	20250224	093000	12511300	5410	5420	5420	5410	100
559	20250224	092900	11970170	5410	5410	5410	5410	0
560	20250224	092800	11970170	5410	5410	5410	5410	0
561	20250224	092700	11970170	5410	5410	5410	5410	0
562	20250224	092600	11970170	5410	5430	5430	5410	600
563	20250224	092500	8719450	5480	5470	5480	5470	60
564	20250224	092400	8391020	5470	5460	5470	5460	200
565	20250224	092300	7298710	5460	5460	5460	5460	0
566	20250224	092200	7298710	5460	5460	5460	5460	0
567	20250224	092100	7298710	5460	5460	5460	5460	0
568	20250224	092000	7298710	5460	5460	5460	5460	0
569	20250224	091900	7298710	5460	5460	5460	5460	0
570	20250224	091800	7298710	5460	5460	5460	5460	0
571	20250224	091700	7298710	5460	5460	5460	5460	20
572	20250224	091600	7189510	5460	5450	5460	5450	20
573	20250224	091500	7080440	5450	5450	5450	5450	0
574	20250224	091400	7080440	5450	5450	5450	5450	2
575	20250224	091300	7069540	5440	5440	5440	5440	0
576	20250224	091200	7069540	5440	5440	5440	5440	3
577	20250224	091100	7053220	5450	5450	5450	5450	2
578	20250224	091000	7042320	5450	5440	5450	5440	26
579	20250224	090900	6900870	5420	5420	5420	5420	744
580	20250224	090800	2868390	5440	5440	5440	5440	0
581	20250224	090700	2868390	5440	5430	5440	5430	15
582	20250224	090600	2786890	5430	5410	5430	5410	34
583	20250224	090500	2602930	5430	5430	5430	5430	1
584	20250224	090400	2597500	5400	5400	5400	5400	100
585	20250224	090300	2057500	5450	5450	5450	5450	0
586	20250224	090200	2057500	5450	5450	5450	5450	0
587	20250224	090100	2057500	5450	5450	5450	5450	0
588	20250224	090000	2057500	5450	5400	5450	5400	381