KissMeData/002460/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	183700	28423420	9370	9370	9370	9370	253
3	20250224	183600	28423420	9370	9370	9370	9370	0
4	20250224	183500	28423420	9370	9370	9370	9370	0
5	20250224	183400	28423420	9370	9370	9370	9370	0
6	20250224	183300	28423420	9370	9370	9370	9370	0
7	20250224	183200	28423420	9370	9370	9370	9370	0
8	20250224	183100	28423420	9370	9370	9370	9370	0
9	20250224	183000	28423420	9370	9370	9370	9370	0
10	20250224	182900	28423420	9370	9370	9370	9370	0
11	20250224	182800	28423420	9370	9370	9370	9370	0
12	20250224	182700	28423420	9370	9370	9370	9370	0
13	20250224	182600	28423420	9370	9370	9370	9370	0
14	20250224	182500	28423420	9370	9370	9370	9370	0
15	20250224	182400	28423420	9370	9370	9370	9370	0
16	20250224	182300	28423420	9370	9370	9370	9370	0
17	20250224	182200	28423420	9370	9370	9370	9370	0
18	20250224	182100	28423420	9370	9370	9370	9370	0
19	20250224	182000	28423420	9370	9370	9370	9370	0
20	20250224	181900	28423420	9370	9370	9370	9370	0
21	20250224	181800	28423420	9370	9370	9370	9370	0
22	20250224	181700	28423420	9370	9370	9370	9370	0
23	20250224	181600	28423420	9370	9370	9370	9370	0
24	20250224	181500	28423420	9370	9370	9370	9370	0
25	20250224	181400	28423420	9370	9370	9370	9370	0
26	20250224	181300	28423420	9370	9370	9370	9370	0
27	20250224	181200	28423420	9370	9370	9370	9370	0
28	20250224	181100	28423420	9370	9370	9370	9370	0
29	20250224	181000	28423420	9370	9370	9370	9370	0
30	20250224	180900	28423420	9370	9370	9370	9370	0
31	20250224	180800	28423420	9370	9370	9370	9370	0
32	20250224	180700	28423420	9370	9370	9370	9370	253
33	20250224	180600	28423420	9370	9370	9370	9370	0
34	20250224	180500	28423420	9370	9370	9370	9370	0
35	20250224	180400	28423420	9370	9370	9370	9370	0
36	20250224	180300	28423420	9370	9370	9370	9370	0
37	20250224	180200	28423420	9370	9370	9370	9370	0
38	20250224	180100	28423420	9370	9370	9370	9370	0
39	20250224	180000	28423420	9370	9370	9370	9370	0
40	20250224	175900	28423420	9370	9370	9370	9370	0
41	20250224	175800	28423420	9370	9370	9370	9370	0
42	20250224	175700	28423420	9370	9370	9370	9370	0
43	20250224	175600	28423420	9370	9370	9370	9370	0
44	20250224	175500	28423420	9370	9370	9370	9370	0
45	20250224	175400	28423420	9370	9370	9370	9370	0
46	20250224	175300	28423420	9370	9370	9370	9370	0
47	20250224	175200	28423420	9370	9370	9370	9370	0
48	20250224	175100	28423420	9370	9370	9370	9370	0
49	20250224	175000	28423420	9370	9370	9370	9370	0
50	20250224	174900	28423420	9370	9370	9370	9370	0
51	20250224	174800	28423420	9370	9370	9370	9370	0
52	20250224	174700	28423420	9370	9370	9370	9370	0
53	20250224	174600	28423420	9370	9370	9370	9370	0
54	20250224	174500	28423420	9370	9370	9370	9370	0
55	20250224	174400	28423420	9370	9370	9370	9370	0
56	20250224	174300	28423420	9370	9370	9370	9370	0
57	20250224	174200	28423420	9370	9370	9370	9370	0
58	20250224	174100	28423420	9370	9370	9370	9370	0
59	20250224	174000	28423420	9370	9370	9370	9370	0
60	20250224	173900	28423420	9370	9370	9370	9370	0
61	20250224	173800	28423420	9370	9370	9370	9370	0
62	20250224	173700	28423420	9370	9370	9370	9370	253
63	20250224	173600	28423420	9370	9370	9370	9370	0
64	20250224	173500	28423420	9370	9370	9370	9370	0
65	20250224	173400	28423420	9370	9370	9370	9370	0
66	20250224	173300	28423420	9370	9370	9370	9370	0
67	20250224	173200	28423420	9370	9370	9370	9370	0
68	20250224	173100	28423420	9370	9370	9370	9370	0
69	20250224	173000	28423420	9370	9370	9370	9370	0
70	20250224	172900	28423420	9370	9370	9370	9370	0
71	20250224	172800	28423420	9370	9370	9370	9370	0
72	20250224	172700	28423420	9370	9370	9370	9370	0
73	20250224	172600	28423420	9370	9370	9370	9370	0
74	20250224	172500	28423420	9370	9370	9370	9370	0
75	20250224	172400	28423420	9370	9370	9370	9370	0
76	20250224	172300	28423420	9370	9370	9370	9370	0
77	20250224	172200	28423420	9370	9370	9370	9370	0
78	20250224	172100	28423420	9370	9370	9370	9370	0
79	20250224	172000	28423420	9370	9370	9370	9370	0
80	20250224	171900	28423420	9370	9370	9370	9370	0
81	20250224	171800	28423420	9370	9370	9370	9370	0
82	20250224	171700	28423420	9370	9370	9370	9370	0
83	20250224	171600	28423420	9370	9370	9370	9370	0
84	20250224	171500	28423420	9370	9370	9370	9370	0
85	20250224	171400	28423420	9370	9370	9370	9370	0
86	20250224	171300	28423420	9370	9370	9370	9370	0
87	20250224	171200	28423420	9370	9370	9370	9370	0
88	20250224	171100	28423420	9370	9370	9370	9370	0
89	20250224	171000	28423420	9370	9370	9370	9370	0
90	20250224	170900	28423420	9370	9370	9370	9370	0
91	20250224	170800	28423420	9370	9370	9370	9370	0
92	20250224	170700	28423420	9370	9370	9370	9370	253
93	20250224	170600	28423420	9370	9370	9370	9370	0
94	20250224	170500	28423420	9370	9370	9370	9370	0
95	20250224	170400	28423420	9370	9370	9370	9370	0
96	20250224	170300	28423420	9370	9370	9370	9370	0
97	20250224	170200	28423420	9370	9370	9370	9370	0
98	20250224	170100	28423420	9370	9370	9370	9370	0
99	20250224	170000	28423420	9370	9370	9370	9370	0
100	20250224	165900	28423420	9370	9370	9370	9370	0
101	20250224	165800	28423420	9370	9370	9370	9370	0
102	20250224	165700	28423420	9370	9370	9370	9370	0
103	20250224	165600	28423420	9370	9370	9370	9370	0
104	20250224	165500	28423420	9370	9370	9370	9370	0
105	20250224	165400	28423420	9370	9370	9370	9370	0
106	20250224	165300	28423420	9370	9370	9370	9370	0
107	20250224	165200	28423420	9370	9370	9370	9370	0
108	20250224	165100	28423420	9370	9370	9370	9370	0
109	20250224	165000	28423420	9370	9370	9370	9370	0
110	20250224	164900	28423420	9370	9370	9370	9370	0
111	20250224	164800	28423420	9370	9370	9370	9370	0
112	20250224	164700	28423420	9370	9370	9370	9370	0
113	20250224	164600	28423420	9370	9370	9370	9370	0
114	20250224	164500	28423420	9370	9370	9370	9370	0
115	20250224	164400	28423420	9370	9370	9370	9370	0
116	20250224	164300	28423420	9370	9370	9370	9370	0
117	20250224	164200	28423420	9370	9370	9370	9370	0
118	20250224	164100	28423420	9370	9370	9370	9370	0
119	20250224	164000	28423420	9370	9370	9370	9370	0
120	20250224	163900	28423420	9370	9370	9370	9370	0
121	20250224	163800	28423420	9370	9370	9370	9370	0
122	20250224	163700	28423420	9370	9370	9370	9370	253
123	20250224	163600	28423420	9370	9370	9370	9370	0
124	20250224	163500	28423420	9370	9370	9370	9370	0
125	20250224	163400	28423420	9370	9370	9370	9370	0
126	20250224	163300	28423420	9370	9370	9370	9370	0
127	20250224	163200	28423420	9370	9370	9370	9370	0
128	20250224	163100	28423420	9370	9370	9370	9370	0
129	20250224	163000	28423420	9370	9370	9370	9370	0
130	20250224	162900	28423420	9370	9370	9370	9370	0
131	20250224	162800	28423420	9370	9370	9370	9370	0
132	20250224	162700	28423420	9370	9370	9370	9370	0
133	20250224	162600	28423420	9370	9370	9370	9370	0
134	20250224	162500	28423420	9370	9370	9370	9370	0
135	20250224	162400	28423420	9370	9370	9370	9370	0
136	20250224	162300	28423420	9370	9370	9370	9370	0
137	20250224	162200	28423420	9370	9370	9370	9370	0
138	20250224	162100	28423420	9370	9370	9370	9370	0
139	20250224	162000	28423420	9370	9370	9370	9370	0
140	20250224	161900	28423420	9370	9370	9370	9370	0
141	20250224	161800	28423420	9370	9370	9370	9370	0
142	20250224	161700	28423420	9370	9370	9370	9370	0
143	20250224	161600	28423420	9370	9370	9370	9370	0
144	20250224	161500	28423420	9370	9370	9370	9370	0
145	20250224	161400	28423420	9370	9370	9370	9370	0
146	20250224	161300	28423420	9370	9370	9370	9370	0
147	20250224	161200	28423420	9370	9370	9370	9370	0
148	20250224	161100	28423420	9370	9370	9370	9370	0
149	20250224	161000	28423420	9370	9370	9370	9370	0
150	20250224	160900	28423420	9370	9370	9370	9370	0
151	20250224	160800	28423420	9370	9370	9370	9370	0
152	20250224	160700	28423420	9370	9370	9370	9370	253
153	20250224	160600	28423420	9370	9370	9370	9370	0
154	20250224	160500	28423420	9370	9370	9370	9370	0
155	20250224	160400	28423420	9370	9370	9370	9370	0
156	20250224	160300	28423420	9370	9370	9370	9370	0
157	20250224	160200	28423420	9370	9370	9370	9370	0
158	20250224	160100	28423420	9370	9370	9370	9370	0
159	20250224	160000	28423420	9370	9370	9370	9370	0
160	20250224	155900	28423420	9370	9370	9370	9370	0
161	20250224	155800	28423420	9370	9370	9370	9370	0
162	20250224	155700	28423420	9370	9370	9370	9370	0
163	20250224	155600	28423420	9370	9370	9370	9370	0
164	20250224	155500	28423420	9370	9370	9370	9370	0
165	20250224	155400	28423420	9370	9370	9370	9370	0
166	20250224	155300	28423420	9370	9370	9370	9370	0
167	20250224	155200	28423420	9370	9370	9370	9370	0
168	20250224	155100	28423420	9370	9370	9370	9370	0
169	20250224	155000	28423420	9370	9370	9370	9370	0
170	20250224	154900	28423420	9370	9370	9370	9370	0
171	20250224	154800	28423420	9370	9370	9370	9370	0
172	20250224	154700	28423420	9370	9370	9370	9370	0
173	20250224	154600	28423420	9370	9370	9370	9370	0
174	20250224	154500	28423420	9370	9370	9370	9370	0
175	20250224	154400	28423420	9370	9370	9370	9370	0
176	20250224	154300	28423420	9370	9370	9370	9370	0
177	20250224	154200	28423420	9370	9370	9370	9370	0
178	20250224	154100	28423420	9370	9370	9370	9370	0
179	20250224	154000	28423420	9370	9370	9370	9370	0
180	20250224	153900	28423420	9370	9370	9370	9370	0
181	20250224	153800	28423420	9370	9370	9370	9370	0
182	20250224	153700	28423420	9370	9370	9370	9370	253
183	20250224	153600	28423420	9370	9370	9370	9370	0
184	20250224	153500	28423420	9370	9370	9370	9370	0
185	20250224	153400	28423420	9370	9370	9370	9370	0
186	20250224	153300	28423420	9370	9370	9370	9370	0
187	20250224	153200	28423420	9370	9370	9370	9370	0
188	20250224	153100	28423420	9370	9370	9370	9370	0
189	20250224	153000	28423420	9370	9370	9370	9370	253
190	20250224	152900	26052810	9380	9380	9380	9380	0
191	20250224	152800	26052810	9380	9380	9380	9380	0
192	20250224	152700	26052810	9380	9380	9380	9380	0
193	20250224	152600	26052810	9380	9380	9380	9380	0
194	20250224	152500	26052810	9380	9380	9380	9380	0
195	20250224	152400	26052810	9380	9380	9380	9380	0
196	20250224	152300	26052810	9380	9380	9380	9380	0
197	20250224	152200	26052810	9380	9380	9380	9380	0
198	20250224	152100	26052810	9380	9380	9380	9380	0
199	20250224	152000	26052810	9380	9380	9380	9380	0
200	20250224	151900	26052810	9380	9380	9380	9380	100
201	20250224	151800	25114810	9380	9380	9380	9380	0
202	20250224	151700	25114810	9380	9380	9380	9380	0
203	20250224	151600	25114810	9380	9380	9380	9380	0
204	20250224	151500	25114810	9380	9380	9380	9380	0
205	20250224	151400	25114810	9380	9380	9380	9380	0
206	20250224	151300	25114810	9380	9380	9380	9380	0
207	20250224	151200	25114810	9380	9380	9380	9380	0
208	20250224	151100	25114810	9380	9380	9380	9380	0
209	20250224	151000	25114810	9380	9380	9380	9380	0
210	20250224	150900	25114810	9380	9380	9380	9380	0
211	20250224	150800	25114810	9380	9380	9380	9380	0
212	20250224	150700	25114810	9380	9380	9380	9380	0
213	20250224	150600	25114810	9380	9380	9380	9380	5
214	20250224	150500	25067910	9380	9380	9380	9380	0
215	20250224	150400	25067910	9380	9380	9380	9380	0
216	20250224	150300	25067910	9380	9380	9380	9380	0
217	20250224	150200	25067910	9380	9380	9380	9380	0
218	20250224	150100	25067910	9380	9380	9380	9380	0
219	20250224	150000	25067910	9380	9380	9380	9380	0
220	20250224	145900	25067910	9380	9380	9380	9380	0
221	20250224	145800	25067910	9380	9380	9380	9380	0
222	20250224	145700	25067910	9380	9380	9380	9380	0
223	20250224	145600	25067910	9380	9380	9380	9380	0
224	20250224	145500	25067910	9380	9380	9380	9380	0
225	20250224	145400	25067910	9380	9380	9380	9380	0
226	20250224	145300	25067910	9380	9380	9380	9380	0
227	20250224	145200	25067910	9380	9380	9380	9380	0
228	20250224	145100	25067910	9380	9380	9380	9380	0
229	20250224	145000	25067910	9380	9380	9380	9380	0
230	20250224	144900	25067910	9380	9380	9380	9380	0
231	20250224	144800	25067910	9380	9380	9380	9380	0
232	20250224	144700	25067910	9380	9380	9380	9380	0
233	20250224	144600	25067910	9380	9380	9380	9380	0
234	20250224	144500	25067910	9380	9380	9380	9380	0
235	20250224	144400	25067910	9380	9380	9380	9380	0
236	20250224	144300	25067910	9380	9380	9380	9380	0
237	20250224	144200	25067910	9380	9380	9380	9380	0
238	20250224	144100	25067910	9380	9380	9380	9380	0
239	20250224	144000	25067910	9380	9380	9380	9380	0
240	20250224	143900	25067910	9380	9380	9380	9380	0
241	20250224	143800	25067910	9380	9380	9380	9380	0
242	20250224	143700	25067910	9380	9380	9380	9380	0
243	20250224	143600	25067910	9380	9380	9380	9380	0
244	20250224	143500	25067910	9380	9380	9380	9380	0
245	20250224	143400	25067910	9380	9380	9380	9380	0
246	20250224	143300	25067910	9380	9380	9380	9380	0
247	20250224	143200	25067910	9380	9380	9380	9380	0
248	20250224	143100	25067910	9380	9380	9380	9380	0
249	20250224	143000	25067910	9380	9380	9380	9380	0
250	20250224	142900	25067910	9380	9380	9380	9380	0
251	20250224	142800	25067910	9380	9380	9380	9380	0
252	20250224	142700	25067910	9380	9380	9380	9380	0
253	20250224	142600	25067910	9380	9380	9380	9380	0
254	20250224	142500	25067910	9380	9380	9380	9380	0
255	20250224	142400	25067910	9380	9380	9380	9380	0
256	20250224	142300	25067910	9380	9380	9380	9380	0
257	20250224	142200	25067910	9380	9380	9380	9380	0
258	20250224	142100	25067910	9380	9380	9380	9380	0
259	20250224	142000	25067910	9380	9380	9380	9380	0
260	20250224	141900	25067910	9380	9380	9380	9380	0
261	20250224	141800	25067910	9380	9380	9380	9380	0
262	20250224	141700	25067910	9380	9380	9380	9380	0
263	20250224	141600	25067910	9380	9380	9380	9380	0
264	20250224	141500	25067910	9380	9380	9380	9380	0
265	20250224	141400	25067910	9380	9380	9380	9380	0
266	20250224	141300	25067910	9380	9380	9380	9380	0
267	20250224	141200	25067910	9380	9380	9380	9380	0
268	20250224	141100	25067910	9380	9380	9380	9380	0
269	20250224	141000	25067910	9380	9380	9380	9380	0
270	20250224	140900	25067910	9380	9380	9380	9380	0
271	20250224	140800	25067910	9380	9380	9380	9380	0
272	20250224	140700	25067910	9380	9380	9380	9380	0
273	20250224	140600	25067910	9380	9380	9380	9380	0
274	20250224	140500	25067910	9380	9380	9380	9380	0
275	20250224	140400	25067910	9380	9380	9380	9380	0
276	20250224	140300	25067910	9380	9380	9380	9380	0
277	20250224	140200	25067910	9380	9380	9380	9380	0
278	20250224	140100	25067910	9380	9380	9380	9380	99
279	20250224	140000	24139290	9380	9380	9380	9380	0
280	20250224	135900	24139290	9380	9380	9380	9380	0
281	20250224	135800	24139290	9380	9380	9380	9380	2
282	20250224	135700	24120530	9370	9370	9370	9370	0
283	20250224	135600	24120530	9370	9370	9370	9370	0
284	20250224	135500	24120530	9370	9370	9370	9370	0
285	20250224	135400	24120530	9370	9370	9370	9370	0
286	20250224	135300	24120530	9370	9370	9370	9370	0
287	20250224	135200	24120530	9370	9370	9370	9370	0
288	20250224	135100	24120530	9370	9370	9370	9370	0
289	20250224	135000	24120530	9370	9370	9370	9370	0
290	20250224	134900	24120530	9370	9370	9370	9370	0
291	20250224	134800	24120530	9370	9370	9370	9370	0
292	20250224	134700	24120530	9370	9370	9370	9370	0
293	20250224	134600	24120530	9370	9370	9370	9370	0
294	20250224	134500	24120530	9370	9370	9370	9370	0
295	20250224	134400	24120530	9370	9370	9370	9370	0
296	20250224	134300	24120530	9370	9370	9370	9370	0
297	20250224	134200	24120530	9370	9370	9370	9370	0
298	20250224	134100	24120530	9370	9370	9370	9370	0
299	20250224	134000	24120530	9370	9370	9370	9370	0
300	20250224	133900	24120530	9370	9370	9370	9370	0
301	20250224	133800	24120530	9370	9370	9370	9370	0
302	20250224	133700	24120530	9370	9370	9370	9370	0
303	20250224	133600	24120530	9370	9370	9370	9370	0
304	20250224	133500	24120530	9370	9370	9370	9370	2
305	20250224	133400	24101790	9380	9380	9380	9380	0
306	20250224	133300	24101790	9380	9380	9380	9380	0
307	20250224	133200	24101790	9380	9380	9380	9380	0
308	20250224	133100	24101790	9380	9380	9380	9380	0
309	20250224	133000	24101790	9380	9380	9380	9380	0
310	20250224	132900	24101790	9380	9380	9380	9380	0
311	20250224	132800	24101790	9380	9380	9380	9380	0
312	20250224	132700	24101790	9380	9380	9380	9380	0
313	20250224	132600	24101790	9380	9380	9380	9380	0
314	20250224	132500	24101790	9380	9380	9380	9380	0
315	20250224	132400	24101790	9380	9380	9380	9380	0
316	20250224	132300	24101790	9380	9380	9380	9380	0
317	20250224	132200	24101790	9380	9380	9380	9380	0
318	20250224	132100	24101790	9380	9380	9380	9380	0
319	20250224	132000	24101790	9380	9380	9380	9380	0
320	20250224	131900	24101790	9380	9380	9380	9380	0
321	20250224	131800	24101790	9380	9380	9380	9380	0
322	20250224	131700	24101790	9380	9380	9380	9380	0
323	20250224	131600	24101790	9380	9380	9380	9380	0
324	20250224	131500	24101790	9380	9380	9380	9380	0
325	20250224	131400	24101790	9380	9380	9380	9380	0
326	20250224	131300	24101790	9380	9380	9380	9380	0
327	20250224	131200	24101790	9380	9380	9380	9380	0
328	20250224	131100	24101790	9380	9380	9380	9380	0
329	20250224	131000	24101790	9380	9380	9380	9380	0
330	20250224	130900	24101790	9380	9380	9380	9380	0
331	20250224	130800	24101790	9380	9380	9380	9380	0
332	20250224	130700	24101790	9380	9380	9380	9380	0
333	20250224	130600	24101790	9380	9380	9380	9380	0
334	20250224	130500	24101790	9380	9380	9380	9380	0
335	20250224	130400	24101790	9380	9380	9380	9380	0
336	20250224	130300	24101790	9380	9380	9380	9380	0
337	20250224	130200	24101790	9380	9380	9380	9380	0
338	20250224	130100	24101790	9380	9380	9380	9380	0
339	20250224	130000	24101790	9380	9380	9380	9380	0
340	20250224	125900	24101790	9380	9380	9380	9380	0
341	20250224	125800	24101790	9380	9380	9380	9380	5
342	20250224	125700	24054890	9390	9390	9390	9390	0
343	20250224	125600	24054890	9390	9390	9390	9390	0
344	20250224	125500	24054890	9390	9390	9390	9390	0
345	20250224	125400	24054890	9390	9390	9390	9390	0
346	20250224	125300	24054890	9390	9390	9390	9390	0
347	20250224	125200	24054890	9390	9390	9390	9390	0
348	20250224	125100	24054890	9390	9390	9390	9390	0
349	20250224	125000	24054890	9390	9390	9390	9390	0
350	20250224	124900	24054890	9390	9390	9390	9390	0
351	20250224	124800	24054890	9390	9390	9390	9390	0
352	20250224	124700	24054890	9390	9390	9390	9390	0
353	20250224	124600	24054890	9390	9390	9390	9390	0
354	20250224	124500	24054890	9390	9390	9390	9390	0
355	20250224	124400	24054890	9390	9390	9390	9390	0
356	20250224	124300	24054890	9390	9390	9390	9390	0
357	20250224	124200	24054890	9390	9390	9390	9390	10
358	20250224	124100	23960990	9390	9390	9390	9390	0
359	20250224	124000	23960990	9390	9390	9390	9390	0
360	20250224	123900	23960990	9390	9390	9390	9390	0
361	20250224	123800	23960990	9390	9390	9390	9390	0
362	20250224	123700	23960990	9390	9390	9390	9390	0
363	20250224	123600	23960990	9390	9390	9390	9390	0
364	20250224	123500	23960990	9390	9390	9390	9390	0
365	20250224	123400	23960990	9390	9390	9390	9390	0
366	20250224	123300	23960990	9390	9390	9390	9390	0
367	20250224	123200	23960990	9390	9390	9390	9390	0
368	20250224	123100	23960990	9390	9390	9390	9390	0
369	20250224	123000	23960990	9390	9390	9390	9390	0
370	20250224	122900	23960990	9390	9390	9390	9390	0
371	20250224	122800	23960990	9390	9390	9390	9390	0
372	20250224	122700	23960990	9390	9390	9390	9390	0
373	20250224	122600	23960990	9390	9390	9390	9390	0
374	20250224	122500	23960990	9390	9390	9390	9390	0
375	20250224	122400	23960990	9390	9390	9390	9390	0
376	20250224	122300	23960990	9390	9390	9390	9390	0
377	20250224	122200	23960990	9390	9390	9390	9390	10
378	20250224	122100	23867090	9380	9380	9380	9380	0
379	20250224	122000	23867090	9380	9380	9380	9380	0
380	20250224	121900	23867090	9380	9380	9380	9380	0
381	20250224	121800	23867090	9380	9380	9380	9380	0
382	20250224	121700	23867090	9380	9380	9380	9380	0
383	20250224	121600	23867090	9380	9380	9380	9380	0
384	20250224	121500	23867090	9380	9380	9380	9380	0
385	20250224	121400	23867090	9380	9380	9380	9380	0
386	20250224	121300	23867090	9380	9380	9380	9380	0
387	20250224	121200	23867090	9380	9380	9380	9380	0
388	20250224	121100	23867090	9380	9380	9380	9380	0
389	20250224	121000	23867090	9380	9380	9380	9380	0
390	20250224	120900	23867090	9380	9380	9380	9380	0
391	20250224	120800	23867090	9380	9380	9380	9380	0
392	20250224	120700	23867090	9380	9380	9380	9380	0
393	20250224	120600	23867090	9380	9380	9380	9380	0
394	20250224	120500	23867090	9380	9380	9380	9380	0
395	20250224	120400	23867090	9380	9380	9380	9380	0
396	20250224	120300	23867090	9380	9380	9380	9380	0
397	20250224	120200	23867090	9380	9380	9380	9380	0
398	20250224	120100	23867090	9380	9380	9380	9380	0
399	20250224	120000	23867090	9380	9380	9380	9380	0
400	20250224	115900	23867090	9380	9380	9380	9380	0
401	20250224	115800	23867090	9380	9380	9380	9380	0
402	20250224	115700	23867090	9380	9380	9380	9380	0
403	20250224	115600	23867090	9380	9380	9380	9380	0
404	20250224	115500	23867090	9380	9380	9380	9380	1
405	20250224	115400	23857710	9390	9390	9390	9390	0
406	20250224	115300	23857710	9390	9390	9390	9390	0
407	20250224	115200	23857710	9390	9390	9390	9390	0
408	20250224	115100	23857710	9390	9390	9390	9390	0
409	20250224	115000	23857710	9390	9390	9390	9390	0
410	20250224	114900	23857710	9390	9390	9390	9390	0
411	20250224	114800	23857710	9390	9390	9390	9390	0
412	20250224	114700	23857710	9390	9390	9390	9390	0
413	20250224	114600	23857710	9390	9390	9390	9390	0
414	20250224	114500	23857710	9390	9390	9390	9390	0
415	20250224	114400	23857710	9390	9390	9390	9390	0
416	20250224	114300	23857710	9390	9390	9390	9390	0
417	20250224	114200	23857710	9390	9390	9390	9390	0
418	20250224	114100	23857710	9390	9390	9390	9390	0
419	20250224	114000	23857710	9390	9390	9390	9390	0
420	20250224	113900	23857710	9390	9390	9390	9390	0
421	20250224	113800	23857710	9390	9390	9390	9390	0
422	20250224	113700	23857710	9390	9390	9390	9390	0
423	20250224	113600	23857710	9390	9390	9390	9390	0
424	20250224	113500	23857710	9390	9390	9390	9390	10
425	20250224	113400	23763810	9400	9400	9400	9400	0
426	20250224	113300	23763810	9400	9400	9400	9400	0
427	20250224	113200	23763810	9400	9400	9400	9400	0
428	20250224	113100	23763810	9400	9400	9400	9400	0
429	20250224	113000	23763810	9400	9400	9400	9400	0
430	20250224	112900	23763810	9400	9400	9400	9400	0
431	20250224	112800	23763810	9400	9400	9400	9400	0
432	20250224	112700	23763810	9400	9400	9400	9400	0
433	20250224	112600	23763810	9400	9400	9400	9400	0
434	20250224	112500	23763810	9400	9400	9400	9400	0
435	20250224	112400	23763810	9400	9400	9400	9400	0
436	20250224	112300	23763810	9400	9400	9400	9400	0
437	20250224	112200	23763810	9400	9400	9400	9400	0
438	20250224	112100	23763810	9400	9400	9400	9400	0
439	20250224	112000	23763810	9400	9400	9400	9400	0
440	20250224	111900	23763810	9400	9400	9400	9400	0
441	20250224	111800	23763810	9400	9400	9400	9400	0
442	20250224	111700	23763810	9400	9400	9400	9400	0
443	20250224	111600	23763810	9400	9400	9400	9400	1
444	20250224	111500	23754410	9410	9410	9410	9410	0
445	20250224	111400	23754410	9410	9410	9410	9410	0
446	20250224	111300	23754410	9410	9410	9410	9410	0
447	20250224	111200	23754410	9410	9410	9410	9410	0
448	20250224	111100	23754410	9410	9410	9410	9410	0
449	20250224	111000	23754410	9410	9410	9410	9410	0
450	20250224	110900	23754410	9410	9410	9410	9410	0
451	20250224	110800	23754410	9410	9410	9410	9410	0
452	20250224	110700	23754410	9410	9410	9410	9410	0
453	20250224	110600	23754410	9410	9410	9410	9410	0
454	20250224	110500	23754410	9410	9410	9410	9410	0
455	20250224	110400	23754410	9410	9410	9410	9410	0
456	20250224	110300	23754410	9410	9410	9410	9410	2
457	20250224	110200	23735590	9420	9420	9420	9420	0
458	20250224	110100	23735590	9420	9420	9420	9420	0
459	20250224	110000	23735590	9420	9420	9420	9420	0
460	20250224	105900	23735590	9420	9420	9420	9420	0
461	20250224	105800	23735590	9420	9420	9420	9420	0
462	20250224	105700	23735590	9420	9420	9420	9420	0
463	20250224	105600	23735590	9420	9420	9420	9420	0
464	20250224	105500	23735590	9420	9420	9420	9420	0
465	20250224	105400	23735590	9420	9420	9420	9420	0
466	20250224	105300	23735590	9420	9420	9420	9420	0
467	20250224	105200	23735590	9420	9420	9420	9420	0
468	20250224	105100	23735590	9420	9420	9420	9420	0
469	20250224	105000	23735590	9420	9420	9420	9420	0
470	20250224	104900	23735590	9420	9420	9420	9420	0
471	20250224	104800	23735590	9420	9420	9420	9420	0
472	20250224	104700	23735590	9420	9420	9420	9420	0
473	20250224	104600	23735590	9420	9420	9420	9420	0
474	20250224	104500	23735590	9420	9420	9420	9420	0
475	20250224	104400	23735590	9420	9420	9420	9420	0
476	20250224	104300	23735590	9420	9420	9420	9420	0
477	20250224	104200	23735590	9420	9420	9420	9420	0
478	20250224	104100	23735590	9420	9420	9420	9420	0
479	20250224	104000	23735590	9420	9420	9420	9420	0
480	20250224	103900	23735590	9420	9420	9420	9420	0
481	20250224	103800	23735590	9420	9420	9420	9420	0
482	20250224	103700	23735590	9420	9420	9420	9420	0
483	20250224	103600	23735590	9420	9420	9420	9420	0
484	20250224	103500	23735590	9420	9420	9420	9420	0
485	20250224	103400	23735590	9420	9420	9420	9420	0
486	20250224	103300	23735590	9420	9420	9420	9420	0
487	20250224	103200	23735590	9420	9420	9420	9420	20
488	20250224	103100	23547190	9420	9420	9420	9420	0
489	20250224	103000	23547190	9420	9420	9420	9420	0
490	20250224	102900	23547190	9420	9420	9420	9420	0
491	20250224	102800	23547190	9420	9420	9420	9420	0
492	20250224	102700	23547190	9420	9420	9420	9420	0
493	20250224	102600	23547190	9420	9420	9420	9420	0
494	20250224	102500	23547190	9420	9420	9420	9420	0
495	20250224	102400	23547190	9420	9420	9420	9420	0
496	20250224	102300	23547190	9420	9420	9420	9420	0
497	20250224	102200	23547190	9420	9420	9420	9420	0
498	20250224	102100	23547190	9420	9420	9420	9420	0
499	20250224	102000	23547190	9420	9420	9420	9420	0
500	20250224	101900	23547190	9420	9420	9420	9420	0
501	20250224	101800	23547190	9420	9420	9420	9420	0
502	20250224	101700	23547190	9420	9420	9420	9420	0
503	20250224	101600	23547190	9420	9420	9420	9420	0
504	20250224	101500	23547190	9420	9420	9420	9420	0
505	20250224	101400	23547190	9420	9420	9420	9420	0
506	20250224	101300	23547190	9420	9420	9420	9420	0
507	20250224	101200	23547190	9420	9420	9420	9420	1
508	20250224	101100	23537770	9430	9430	9470	9430	1425
509	20250224	101000	10094650	9450	9370	9450	9370	773
510	20250224	100900	2848070	9370	9370	9370	9370	0
511	20250224	100800	2848070	9370	9370	9370	9370	0
512	20250224	100700	2848070	9370	9370	9370	9370	0
513	20250224	100600	2848070	9370	9370	9370	9370	0
514	20250224	100500	2848070	9370	9370	9370	9370	0
515	20250224	100400	2848070	9370	9370	9370	9370	11
516	20250224	100300	2745000	9370	9370	9370	9370	0
517	20250224	100200	2745000	9370	9370	9370	9370	0
518	20250224	100100	2745000	9370	9370	9370	9370	0
519	20250224	100000	2745000	9370	9370	9370	9370	0
520	20250224	095900	2745000	9370	9370	9370	9370	0
521	20250224	095800	2745000	9370	9370	9370	9370	0
522	20250224	095700	2745000	9370	9370	9370	9370	0
523	20250224	095600	2745000	9370	9370	9370	9370	1
524	20250224	095500	2735630	9370	9370	9370	9370	0
525	20250224	095400	2735630	9370	9370	9370	9370	0
526	20250224	095300	2735630	9370	9370	9370	9370	0
527	20250224	095200	2735630	9370	9370	9370	9370	0
528	20250224	095100	2735630	9370	9370	9370	9370	0
529	20250224	095000	2735630	9370	9370	9370	9370	0
530	20250224	094900	2735630	9370	9370	9370	9370	0
531	20250224	094800	2735630	9370	9370	9370	9370	0
532	20250224	094700	2735630	9370	9370	9370	9370	0
533	20250224	094600	2735630	9370	9370	9370	9370	0
534	20250224	094500	2735630	9370	9370	9370	9370	0
535	20250224	094400	2735630	9370	9370	9370	9370	0
536	20250224	094300	2735630	9370	9370	9370	9370	0
537	20250224	094200	2735630	9370	9370	9370	9370	0
538	20250224	094100	2735630	9370	9370	9370	9370	0
539	20250224	094000	2735630	9370	9370	9370	9370	0
540	20250224	093900	2735630	9370	9370	9370	9370	0
541	20250224	093800	2735630	9370	9370	9370	9370	0
542	20250224	093700	2735630	9370	9370	9370	9370	0
543	20250224	093600	2735630	9370	9370	9370	9370	0
544	20250224	093500	2735630	9370	9370	9370	9370	0
545	20250224	093400	2735630	9370	9370	9370	9370	0
546	20250224	093300	2735630	9370	9370	9370	9370	0
547	20250224	093200	2735630	9370	9370	9370	9370	0
548	20250224	093100	2735630	9370	9370	9370	9370	0
549	20250224	093000	2735630	9370	9370	9370	9370	0
550	20250224	092900	2735630	9370	9370	9370	9370	0
551	20250224	092800	2735630	9370	9370	9370	9370	0
552	20250224	092700	2735630	9370	9370	9370	9370	0
553	20250224	092600	2735630	9370	9370	9370	9370	20
554	20250224	092500	2548230	9370	9370	9370	9370	7
555	20250224	092400	2482640	9370	9370	9370	9370	5
556	20250224	092300	2435790	9370	9370	9370	9370	0
557	20250224	092200	2435790	9370	9370	9370	9370	0
558	20250224	092100	2435790	9370	9370	9370	9370	0
559	20250224	092000	2435790	9370	9370	9370	9370	219
560	20250224	091900	383760	9360	9360	9360	9360	0
561	20250224	091800	383760	9360	9360	9360	9360	0
562	20250224	091700	383760	9360	9360	9360	9360	0
563	20250224	091600	383760	9360	9360	9360	9360	0
564	20250224	091500	383760	9360	9360	9360	9360	0
565	20250224	091400	383760	9360	9360	9360	9360	0
566	20250224	091300	383760	9360	9360	9360	9360	0
567	20250224	091200	383760	9360	9360	9360	9360	0
568	20250224	091100	383760	9360	9360	9360	9360	0
569	20250224	091000	383760	9360	9360	9360	9360	0
570	20250224	090900	383760	9360	9360	9360	9360	0
571	20250224	090800	383760	9360	9360	9360	9360	0
572	20250224	090700	383760	9360	9360	9360	9360	0
573	20250224	090600	383760	9360	9360	9360	9360	0
574	20250224	090500	383760	9360	9360	9360	9360	0
575	20250224	090400	383760	9360	9360	9360	9360	0
576	20250224	090300	383760	9360	9360	9360	9360	0
577	20250224	090200	383760	9360	9360	9360	9360	0
578	20250224	090100	383760	9360	9360	9360	9360	0
579	20250224	090000	383760	9360	9360	9360	9360	41