KissMeData/060850/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	194400	93407530	5560	5560	5560	5560	849
3	20250224	194300	93407530	5560	5560	5560	5560	0
4	20250224	194200	93407530	5560	5560	5560	5560	0
5	20250224	194100	93407530	5560	5560	5560	5560	0
6	20250224	194000	93407530	5560	5560	5560	5560	0
7	20250224	193900	93407530	5560	5560	5560	5560	0
8	20250224	193800	93407530	5560	5560	5560	5560	0
9	20250224	193700	93407530	5560	5560	5560	5560	0
10	20250224	193600	93407530	5560	5560	5560	5560	0
11	20250224	193500	93407530	5560	5560	5560	5560	0
12	20250224	193400	93407530	5560	5560	5560	5560	0
13	20250224	193300	93407530	5560	5560	5560	5560	0
14	20250224	193200	93407530	5560	5560	5560	5560	0
15	20250224	193100	93407530	5560	5560	5560	5560	0
16	20250224	193000	93407530	5560	5560	5560	5560	0
17	20250224	192900	93407530	5560	5560	5560	5560	0
18	20250224	192800	93407530	5560	5560	5560	5560	0
19	20250224	192700	93407530	5560	5560	5560	5560	0
20	20250224	192600	93407530	5560	5560	5560	5560	0
21	20250224	192500	93407530	5560	5560	5560	5560	0
22	20250224	192400	93407530	5560	5560	5560	5560	0
23	20250224	192300	93407530	5560	5560	5560	5560	0
24	20250224	192200	93407530	5560	5560	5560	5560	0
25	20250224	192100	93407530	5560	5560	5560	5560	0
26	20250224	192000	93407530	5560	5560	5560	5560	0
27	20250224	191900	93407530	5560	5560	5560	5560	0
28	20250224	191800	93407530	5560	5560	5560	5560	0
29	20250224	191700	93407530	5560	5560	5560	5560	0
30	20250224	191600	93407530	5560	5560	5560	5560	0
31	20250224	191500	93407530	5560	5560	5560	5560	0
32	20250224	191400	93407530	5560	5560	5560	5560	849
33	20250224	191300	93407530	5560	5560	5560	5560	0
34	20250224	191200	93407530	5560	5560	5560	5560	0
35	20250224	191100	93407530	5560	5560	5560	5560	0
36	20250224	191000	93407530	5560	5560	5560	5560	0
37	20250224	190900	93407530	5560	5560	5560	5560	0
38	20250224	190800	93407530	5560	5560	5560	5560	0
39	20250224	190700	93407530	5560	5560	5560	5560	0
40	20250224	190600	93407530	5560	5560	5560	5560	0
41	20250224	190500	93407530	5560	5560	5560	5560	0
42	20250224	190400	93407530	5560	5560	5560	5560	0
43	20250224	190300	93407530	5560	5560	5560	5560	0
44	20250224	190200	93407530	5560	5560	5560	5560	0
45	20250224	190100	93407530	5560	5560	5560	5560	0
46	20250224	190000	93407530	5560	5560	5560	5560	0
47	20250224	185900	93407530	5560	5560	5560	5560	0
48	20250224	185800	93407530	5560	5560	5560	5560	0
49	20250224	185700	93407530	5560	5560	5560	5560	0
50	20250224	185600	93407530	5560	5560	5560	5560	0
51	20250224	185500	93407530	5560	5560	5560	5560	0
52	20250224	185400	93407530	5560	5560	5560	5560	0
53	20250224	185300	93407530	5560	5560	5560	5560	0
54	20250224	185200	93407530	5560	5560	5560	5560	0
55	20250224	185100	93407530	5560	5560	5560	5560	0
56	20250224	185000	93407530	5560	5560	5560	5560	0
57	20250224	184900	93407530	5560	5560	5560	5560	0
58	20250224	184800	93407530	5560	5560	5560	5560	0
59	20250224	184700	93407530	5560	5560	5560	5560	0
60	20250224	184600	93407530	5560	5560	5560	5560	0
61	20250224	184500	93407530	5560	5560	5560	5560	0
62	20250224	184400	93407530	5560	5560	5560	5560	849
63	20250224	184300	93407530	5560	5560	5560	5560	0
64	20250224	184200	93407530	5560	5560	5560	5560	0
65	20250224	184100	93407530	5560	5560	5560	5560	0
66	20250224	184000	93407530	5560	5560	5560	5560	0
67	20250224	183900	93407530	5560	5560	5560	5560	0
68	20250224	183800	93407530	5560	5560	5560	5560	0
69	20250224	183700	93407530	5560	5560	5560	5560	0
70	20250224	183600	93407530	5560	5560	5560	5560	0
71	20250224	183500	93407530	5560	5560	5560	5560	0
72	20250224	183400	93407530	5560	5560	5560	5560	0
73	20250224	183300	93407530	5560	5560	5560	5560	0
74	20250224	183200	93407530	5560	5560	5560	5560	0
75	20250224	183100	93407530	5560	5560	5560	5560	0
76	20250224	183000	93407530	5560	5560	5560	5560	0
77	20250224	182900	93407530	5560	5560	5560	5560	0
78	20250224	182800	93407530	5560	5560	5560	5560	0
79	20250224	182700	93407530	5560	5560	5560	5560	0
80	20250224	182600	93407530	5560	5560	5560	5560	0
81	20250224	182500	93407530	5560	5560	5560	5560	0
82	20250224	182400	93407530	5560	5560	5560	5560	0
83	20250224	182300	93407530	5560	5560	5560	5560	0
84	20250224	182200	93407530	5560	5560	5560	5560	0
85	20250224	182100	93407530	5560	5560	5560	5560	0
86	20250224	182000	93407530	5560	5560	5560	5560	0
87	20250224	181900	93407530	5560	5560	5560	5560	0
88	20250224	181800	93407530	5560	5560	5560	5560	0
89	20250224	181700	93407530	5560	5560	5560	5560	0
90	20250224	181600	93407530	5560	5560	5560	5560	0
91	20250224	181500	93407530	5560	5560	5560	5560	0
92	20250224	181400	93407530	5560	5560	5560	5560	849
93	20250224	181300	93407530	5560	5560	5560	5560	0
94	20250224	181200	93407530	5560	5560	5560	5560	0
95	20250224	181100	93407530	5560	5560	5560	5560	0
96	20250224	181000	93407530	5560	5560	5560	5560	0
97	20250224	180900	93407530	5560	5560	5560	5560	0
98	20250224	180800	93407530	5560	5560	5560	5560	0
99	20250224	180700	93407530	5560	5560	5560	5560	0
100	20250224	180600	93407530	5560	5560	5560	5560	0
101	20250224	180500	93407530	5560	5560	5560	5560	0
102	20250224	180400	93407530	5560	5560	5560	5560	0
103	20250224	180300	93407530	5560	5560	5560	5560	0
104	20250224	180200	93407530	5560	5560	5560	5560	0
105	20250224	180100	93407530	5560	5560	5560	5560	0
106	20250224	180000	93407530	5560	5560	5560	5560	0
107	20250224	175900	93407530	5560	5560	5560	5560	0
108	20250224	175800	93407530	5560	5560	5560	5560	0
109	20250224	175700	93407530	5560	5560	5560	5560	0
110	20250224	175600	93407530	5560	5560	5560	5560	0
111	20250224	175500	93407530	5560	5560	5560	5560	0
112	20250224	175400	93407530	5560	5560	5560	5560	0
113	20250224	175300	93407530	5560	5560	5560	5560	0
114	20250224	175200	93407530	5560	5560	5560	5560	0
115	20250224	175100	93407530	5560	5560	5560	5560	0
116	20250224	175000	93407530	5560	5560	5560	5560	0
117	20250224	174900	93407530	5560	5560	5560	5560	0
118	20250224	174800	93407530	5560	5560	5560	5560	0
119	20250224	174700	93407530	5560	5560	5560	5560	0
120	20250224	174600	93407530	5560	5560	5560	5560	0
121	20250224	174500	93407530	5560	5560	5560	5560	0
122	20250224	174400	93407530	5560	5560	5560	5560	849
123	20250224	174300	93407530	5560	5560	5560	5560	0
124	20250224	174200	93407530	5560	5560	5560	5560	0
125	20250224	174100	93407530	5560	5560	5560	5560	0
126	20250224	174000	93407530	5560	5560	5560	5560	0
127	20250224	173900	93407530	5560	5560	5560	5560	0
128	20250224	173800	93407530	5560	5560	5560	5560	0
129	20250224	173700	93407530	5560	5560	5560	5560	0
130	20250224	173600	93407530	5560	5560	5560	5560	0
131	20250224	173500	93407530	5560	5560	5560	5560	0
132	20250224	173400	93407530	5560	5560	5560	5560	0
133	20250224	173300	93407530	5560	5560	5560	5560	0
134	20250224	173200	93407530	5560	5560	5560	5560	0
135	20250224	173100	93407530	5560	5560	5560	5560	0
136	20250224	173000	93407530	5560	5560	5560	5560	0
137	20250224	172900	93407530	5560	5560	5560	5560	0
138	20250224	172800	93407530	5560	5560	5560	5560	0
139	20250224	172700	93407530	5560	5560	5560	5560	0
140	20250224	172600	93407530	5560	5560	5560	5560	0
141	20250224	172500	93407530	5560	5560	5560	5560	0
142	20250224	172400	93407530	5560	5560	5560	5560	0
143	20250224	172300	93407530	5560	5560	5560	5560	0
144	20250224	172200	93407530	5560	5560	5560	5560	0
145	20250224	172100	93407530	5560	5560	5560	5560	0
146	20250224	172000	93407530	5560	5560	5560	5560	0
147	20250224	171900	93407530	5560	5560	5560	5560	0
148	20250224	171800	93407530	5560	5560	5560	5560	0
149	20250224	171700	93407530	5560	5560	5560	5560	0
150	20250224	171600	93407530	5560	5560	5560	5560	0
151	20250224	171500	93407530	5560	5560	5560	5560	0
152	20250224	171400	93407530	5560	5560	5560	5560	849
153	20250224	171300	93407530	5560	5560	5560	5560	0
154	20250224	171200	93407530	5560	5560	5560	5560	0
155	20250224	171100	93407530	5560	5560	5560	5560	0
156	20250224	171000	93407530	5560	5560	5560	5560	0
157	20250224	170900	93407530	5560	5560	5560	5560	0
158	20250224	170800	93407530	5560	5560	5560	5560	0
159	20250224	170700	93407530	5560	5560	5560	5560	0
160	20250224	170600	93407530	5560	5560	5560	5560	0
161	20250224	170500	93407530	5560	5560	5560	5560	0
162	20250224	170400	93407530	5560	5560	5560	5560	0
163	20250224	170300	93407530	5560	5560	5560	5560	0
164	20250224	170200	93407530	5560	5560	5560	5560	0
165	20250224	170100	93407530	5560	5560	5560	5560	0
166	20250224	170000	93407530	5560	5560	5560	5560	0
167	20250224	165900	93407530	5560	5560	5560	5560	0
168	20250224	165800	93407530	5560	5560	5560	5560	0
169	20250224	165700	93407530	5560	5560	5560	5560	0
170	20250224	165600	93407530	5560	5560	5560	5560	0
171	20250224	165500	93407530	5560	5560	5560	5560	0
172	20250224	165400	93407530	5560	5560	5560	5560	0
173	20250224	165300	93407530	5560	5560	5560	5560	0
174	20250224	165200	93407530	5560	5560	5560	5560	0
175	20250224	165100	93407530	5560	5560	5560	5560	0
176	20250224	165000	93407530	5560	5560	5560	5560	0
177	20250224	164900	93407530	5560	5560	5560	5560	0
178	20250224	164800	93407530	5560	5560	5560	5560	0
179	20250224	164700	93407530	5560	5560	5560	5560	0
180	20250224	164600	93407530	5560	5560	5560	5560	0
181	20250224	164500	93407530	5560	5560	5560	5560	0
182	20250224	164400	93407530	5560	5560	5560	5560	849
183	20250224	164300	93407530	5560	5560	5560	5560	0
184	20250224	164200	93407530	5560	5560	5560	5560	0
185	20250224	164100	93407530	5560	5560	5560	5560	0
186	20250224	164000	93407530	5560	5560	5560	5560	0
187	20250224	163900	93407530	5560	5560	5560	5560	0
188	20250224	163800	93407530	5560	5560	5560	5560	0
189	20250224	163700	93407530	5560	5560	5560	5560	0
190	20250224	163600	93407530	5560	5560	5560	5560	0
191	20250224	163500	93407530	5560	5560	5560	5560	0
192	20250224	163400	93407530	5560	5560	5560	5560	0
193	20250224	163300	93407530	5560	5560	5560	5560	0
194	20250224	163200	93407530	5560	5560	5560	5560	0
195	20250224	163100	93407530	5560	5560	5560	5560	0
196	20250224	163000	93407530	5560	5560	5560	5560	0
197	20250224	162900	93407530	5560	5560	5560	5560	0
198	20250224	162800	93407530	5560	5560	5560	5560	0
199	20250224	162700	93407530	5560	5560	5560	5560	0
200	20250224	162600	93407530	5560	5560	5560	5560	0
201	20250224	162500	93407530	5560	5560	5560	5560	0
202	20250224	162400	93407530	5560	5560	5560	5560	0
203	20250224	162300	93407530	5560	5560	5560	5560	0
204	20250224	162200	93407530	5560	5560	5560	5560	0
205	20250224	162100	93407530	5560	5560	5560	5560	0
206	20250224	162000	93407530	5560	5560	5560	5560	0
207	20250224	161900	93407530	5560	5560	5560	5560	0
208	20250224	161800	93407530	5560	5560	5560	5560	0
209	20250224	161700	93407530	5560	5560	5560	5560	0
210	20250224	161600	93407530	5560	5560	5560	5560	0
211	20250224	161500	93407530	5560	5560	5560	5560	0
212	20250224	161400	93407530	5560	5560	5560	5560	849
213	20250224	161300	93407530	5560	5560	5560	5560	0
214	20250224	161200	93407530	5560	5560	5560	5560	0
215	20250224	161100	93407530	5560	5560	5560	5560	0
216	20250224	161000	93407530	5560	5560	5560	5560	0
217	20250224	160900	93407530	5560	5560	5560	5560	0
218	20250224	160800	93407530	5560	5560	5560	5560	0
219	20250224	160700	93407530	5560	5560	5560	5560	0
220	20250224	160600	93407530	5560	5560	5560	5560	0
221	20250224	160500	93407530	5560	5560	5560	5560	0
222	20250224	160400	93407530	5560	5560	5560	5560	0
223	20250224	160300	93407530	5560	5560	5560	5560	0
224	20250224	160200	93407530	5560	5560	5560	5560	0
225	20250224	160100	93407530	5560	5560	5560	5560	0
226	20250224	160000	93407530	5560	5560	5560	5560	0
227	20250224	155900	93407530	5560	5560	5560	5560	0
228	20250224	155800	93407530	5560	5560	5560	5560	0
229	20250224	155700	93407530	5560	5560	5560	5560	0
230	20250224	155600	93407530	5560	5560	5560	5560	0
231	20250224	155500	93407530	5560	5560	5560	5560	0
232	20250224	155400	93407530	5560	5560	5560	5560	0
233	20250224	155300	93407530	5560	5560	5560	5560	0
234	20250224	155200	93407530	5560	5560	5560	5560	0
235	20250224	155100	93407530	5560	5560	5560	5560	0
236	20250224	155000	93407530	5560	5560	5560	5560	0
237	20250224	154900	93407530	5560	5560	5560	5560	0
238	20250224	154800	93407530	5560	5560	5560	5560	0
239	20250224	154700	93407530	5560	5560	5560	5560	0
240	20250224	154600	93407530	5560	5560	5560	5560	0
241	20250224	154500	93407530	5560	5560	5560	5560	0
242	20250224	154400	93407530	5560	5560	5560	5560	849
243	20250224	154300	93407530	5560	5560	5560	5560	0
244	20250224	154200	93407530	5560	5560	5560	5560	0
245	20250224	154100	93407530	5560	5560	5560	5560	0
246	20250224	154000	93407530	5560	5560	5560	5560	0
247	20250224	153900	93407530	5560	5560	5560	5560	0
248	20250224	153800	93407530	5560	5560	5560	5560	0
249	20250224	153700	93407530	5560	5560	5560	5560	0
250	20250224	153600	93407530	5560	5560	5560	5560	0
251	20250224	153500	93407530	5560	5560	5560	5560	0
252	20250224	153400	93407530	5560	5560	5560	5560	0
253	20250224	153300	93407530	5560	5560	5560	5560	0
254	20250224	153200	93407530	5560	5560	5560	5560	0
255	20250224	153100	93407530	5560	5560	5560	5560	0
256	20250224	153000	93407530	5560	5560	5560	5560	849
257	20250224	152900	88687090	5580	5580	5580	5580	0
258	20250224	152800	88687090	5580	5580	5580	5580	0
259	20250224	152700	88687090	5580	5580	5580	5580	0
260	20250224	152600	88687090	5580	5580	5580	5580	0
261	20250224	152500	88687090	5580	5580	5580	5580	0
262	20250224	152400	88687090	5580	5580	5580	5580	0
263	20250224	152300	88687090	5580	5580	5580	5580	0
264	20250224	152200	88687090	5580	5580	5580	5580	0
265	20250224	152100	88687090	5580	5580	5580	5580	0
266	20250224	152000	88687090	5580	5580	5580	5580	0
267	20250224	151900	88687090	5580	5580	5580	5580	46
268	20250224	151800	88430410	5560	5560	5560	5560	0
269	20250224	151700	88430410	5560	5560	5560	5560	0
270	20250224	151600	88430410	5560	5560	5560	5560	0
271	20250224	151500	88430410	5560	5560	5560	5560	0
272	20250224	151400	88430410	5560	5560	5560	5560	0
273	20250224	151300	88430410	5560	5560	5560	5560	0
274	20250224	151200	88430410	5560	5570	5570	5560	1001
275	20250224	151100	82864600	5580	5570	5580	5570	162
276	20250224	151000	81962050	5570	5570	5570	5570	0
277	20250224	150900	81962050	5570	5570	5570	5570	0
278	20250224	150800	81962050	5570	5570	5570	5570	10
279	20250224	150700	81906350	5580	5580	5580	5580	0
280	20250224	150600	81906350	5580	5580	5580	5580	0
281	20250224	150500	81906350	5580	5580	5580	5580	0
282	20250224	150400	81906350	5580	5580	5580	5580	0
283	20250224	150300	81906350	5580	5580	5580	5580	0
284	20250224	150200	81906350	5580	5580	5580	5580	18
285	20250224	150100	81805910	5580	5580	5580	5580	0
286	20250224	150000	81805910	5580	5580	5580	5580	2
287	20250224	145900	81794750	5570	5570	5570	5570	0
288	20250224	145800	81794750	5570	5570	5570	5570	0
289	20250224	145700	81794750	5570	5570	5570	5570	0
290	20250224	145600	81794750	5570	5570	5570	5570	0
291	20250224	145500	81794750	5570	5570	5570	5570	0
292	20250224	145400	81794750	5570	5570	5570	5570	0
293	20250224	145300	81794750	5570	5570	5570	5570	0
294	20250224	145200	81794750	5570	5570	5570	5570	200
295	20250224	145100	80680750	5570	5570	5570	5570	597
296	20250224	145000	77355460	5570	5570	5570	5570	0
297	20250224	144900	77355460	5570	5550	5570	5550	307
298	20250224	144800	75651470	5550	5550	5550	5550	0
299	20250224	144700	75651470	5550	5550	5550	5550	0
300	20250224	144600	75651470	5550	5550	5550	5550	0
301	20250224	144500	75651470	5550	5550	5550	5550	0
302	20250224	144400	75651470	5550	5550	5550	5550	231
303	20250224	144300	74369420	5550	5550	5550	5550	0
304	20250224	144200	74369420	5550	5550	5550	5550	0
305	20250224	144100	74369420	5550	5550	5550	5550	0
306	20250224	144000	74369420	5550	5550	5550	5550	250
307	20250224	143900	72981920	5550	5550	5550	5550	0
308	20250224	143800	72981920	5550	5550	5550	5550	0
309	20250224	143700	72981920	5550	5550	5550	5550	0
310	20250224	143600	72981920	5550	5550	5550	5550	0
311	20250224	143500	72981920	5550	5550	5550	5550	0
312	20250224	143400	72981920	5550	5550	5550	5550	0
313	20250224	143300	72981920	5550	5550	5550	5550	367
314	20250224	143200	70945070	5570	5570	5570	5570	0
315	20250224	143100	70945070	5570	5570	5570	5570	26
316	20250224	143000	70800250	5570	5570	5570	5570	1
317	20250224	142900	70794680	5550	5550	5550	5550	0
318	20250224	142800	70794680	5550	5550	5550	5550	0
319	20250224	142700	70794680	5550	5550	5550	5550	0
320	20250224	142600	70794680	5550	5550	5550	5550	100
321	20250224	142500	70239680	5570	5570	5570	5570	0
322	20250224	142400	70239680	5570	5570	5570	5570	0
323	20250224	142300	70239680	5570	5570	5570	5570	0
324	20250224	142200	70239680	5570	5570	5570	5570	1
325	20250224	142100	70234110	5550	5550	5550	5550	0
326	20250224	142000	70234110	5550	5550	5550	5550	50
327	20250224	141900	69956610	5570	5570	5570	5570	0
328	20250224	141800	69956610	5570	5570	5570	5570	0
329	20250224	141700	69956610	5570	5570	5570	5570	0
330	20250224	141600	69956610	5570	5570	5570	5570	0
331	20250224	141500	69956610	5570	5570	5570	5570	0
332	20250224	141400	69956610	5570	5570	5570	5570	1
333	20250224	141300	69951040	5550	5550	5550	5550	0
334	20250224	141200	69951040	5550	5550	5550	5550	0
335	20250224	141100	69951040	5550	5550	5550	5550	4
336	20250224	141000	69928840	5540	5540	5540	5540	0
337	20250224	140900	69928840	5540	5540	5540	5540	0
338	20250224	140800	69928840	5540	5540	5540	5540	0
339	20250224	140700	69928840	5540	5540	5540	5540	0
340	20250224	140600	69928840	5540	5540	5540	5540	0
341	20250224	140500	69928840	5540	5540	5540	5540	0
342	20250224	140400	69928840	5540	5540	5540	5540	0
343	20250224	140300	69928840	5540	5540	5540	5540	0
344	20250224	140200	69928840	5540	5560	5560	5540	513
345	20250224	140100	67081730	5570	5570	5570	5570	0
346	20250224	140000	67081730	5570	5570	5570	5570	0
347	20250224	135900	67081730	5570	5570	5570	5570	0
348	20250224	135800	67081730	5570	5570	5570	5570	0
349	20250224	135700	67081730	5570	5570	5570	5570	1
350	20250224	135600	67076160	5560	5560	5560	5560	32
351	20250224	135500	66898240	5560	5560	5560	5560	0
352	20250224	135400	66898240	5560	5560	5560	5560	0
353	20250224	135300	66898240	5560	5560	5560	5560	0
354	20250224	135200	66898240	5560	5560	5560	5560	0
355	20250224	135100	66898240	5560	5560	5560	5560	18
356	20250224	135000	66798160	5570	5570	5570	5570	22
357	20250224	134900	66675620	5570	5570	5570	5570	0
358	20250224	134800	66675620	5570	5570	5570	5570	0
359	20250224	134700	66675620	5570	5570	5570	5570	0
360	20250224	134600	66675620	5570	5570	5570	5570	0
361	20250224	134500	66675620	5570	5570	5570	5570	8
362	20250224	134400	66631060	5570	5570	5570	5570	200
363	20250224	134300	65517060	5570	5570	5570	5570	0
364	20250224	134200	65517060	5570	5570	5570	5570	2
365	20250224	134100	65505920	5580	5580	5580	5580	0
366	20250224	134000	65505920	5580	5580	5580	5580	0
367	20250224	133900	65505920	5580	5580	5580	5580	0
368	20250224	133800	65505920	5580	5580	5580	5580	0
369	20250224	133700	65505920	5580	5580	5580	5580	0
370	20250224	133600	65505920	5580	5580	5580	5580	0
371	20250224	133500	65505920	5580	5580	5580	5580	0
372	20250224	133400	65505920	5580	5580	5580	5580	0
373	20250224	133300	65505920	5580	5580	5580	5580	0
374	20250224	133200	65505920	5580	5580	5580	5580	0
375	20250224	133100	65505920	5580	5580	5580	5580	0
376	20250224	133000	65505920	5580	5580	5580	5580	0
377	20250224	132900	65505920	5580	5580	5580	5580	0
378	20250224	132800	65505920	5580	5580	5580	5580	0
379	20250224	132700	65505920	5580	5580	5580	5580	0
380	20250224	132600	65505920	5580	5580	5580	5580	0
381	20250224	132500	65505920	5580	5580	5580	5580	0
382	20250224	132400	65505920	5580	5580	5580	5580	0
383	20250224	132300	65505920	5580	5580	5580	5580	0
384	20250224	132200	65505920	5580	5580	5580	5580	0
385	20250224	132100	65505920	5580	5580	5580	5580	0
386	20250224	132000	65505920	5580	5580	5580	5580	0
387	20250224	131900	65505920	5580	5580	5580	5580	0
388	20250224	131800	65505920	5580	5560	5580	5560	2
389	20250224	131700	65494780	5580	5580	5580	5580	0
390	20250224	131600	65494780	5580	5580	5580	5580	0
391	20250224	131500	65494780	5580	5580	5580	5580	0
392	20250224	131400	65494780	5580	5560	5580	5550	291
393	20250224	131300	63877820	5590	5590	5590	5590	0
394	20250224	131200	63877820	5590	5590	5590	5590	0
395	20250224	131100	63877820	5590	5590	5590	5590	0
396	20250224	131000	63877820	5590	5590	5590	5590	0
397	20250224	130900	63877820	5590	5590	5590	5590	0
398	20250224	130800	63877820	5590	5590	5590	5590	0
399	20250224	130700	63877820	5590	5590	5590	5590	0
400	20250224	130600	63877820	5590	5590	5590	5590	0
401	20250224	130500	63877820	5590	5590	5590	5590	0
402	20250224	130400	63877820	5590	5590	5590	5590	0
403	20250224	130300	63877820	5590	5590	5590	5590	0
404	20250224	130200	63877820	5590	5590	5590	5590	0
405	20250224	130100	63877820	5590	5590	5590	5590	0
406	20250224	130000	63877820	5590	5590	5590	5590	0
407	20250224	125900	63877820	5590	5590	5590	5590	0
408	20250224	125800	63877820	5590	5590	5590	5590	0
409	20250224	125700	63877820	5590	5590	5590	5590	0
410	20250224	125600	63877820	5590	5590	5590	5590	0
411	20250224	125500	63877820	5590	5590	5590	5590	0
412	20250224	125400	63877820	5590	5590	5590	5590	0
413	20250224	125300	63877820	5590	5590	5590	5590	0
414	20250224	125200	63877820	5590	5590	5590	5590	0
415	20250224	125100	63877820	5590	5590	5590	5590	0
416	20250224	125000	63877820	5590	5590	5590	5590	0
417	20250224	124900	63877820	5590	5590	5590	5590	0
418	20250224	124800	63877820	5590	5590	5590	5590	0
419	20250224	124700	63877820	5590	5590	5590	5590	0
420	20250224	124600	63877820	5590	5590	5590	5590	0
421	20250224	124500	63877820	5590	5590	5590	5590	0
422	20250224	124400	63877820	5590	5590	5590	5590	0
423	20250224	124300	63877820	5590	5590	5590	5590	0
424	20250224	124200	63877820	5590	5590	5590	5590	0
425	20250224	124100	63877820	5590	5590	5590	5590	1
426	20250224	124000	63872230	5590	5590	5590	5590	0
427	20250224	123900	63872230	5590	5590	5590	5590	0
428	20250224	123800	63872230	5590	5590	5590	5590	0
429	20250224	123700	63872230	5590	5590	5590	5590	0
430	20250224	123600	63872230	5590	5590	5590	5590	0
431	20250224	123500	63872230	5590	5590	5590	5590	0
432	20250224	123400	63872230	5590	5590	5590	5590	0
433	20250224	123300	63872230	5590	5590	5590	5590	0
434	20250224	123200	63872230	5590	5590	5590	5590	0
435	20250224	123100	63872230	5590	5590	5590	5590	0
436	20250224	123000	63872230	5590	5590	5590	5590	0
437	20250224	122900	63872230	5590	5590	5590	5590	0
438	20250224	122800	63872230	5590	5590	5590	5590	0
439	20250224	122700	63872230	5590	5590	5590	5590	0
440	20250224	122600	63872230	5590	5590	5590	5590	0
441	20250224	122500	63872230	5590	5590	5590	5590	0
442	20250224	122400	63872230	5590	5590	5590	5590	0
443	20250224	122300	63872230	5590	5590	5590	5590	0
444	20250224	122200	63872230	5590	5590	5590	5590	0
445	20250224	122100	63872230	5590	5590	5590	5590	0
446	20250224	122000	63872230	5590	5590	5590	5590	1
447	20250224	121900	63866640	5590	5590	5590	5590	0
448	20250224	121800	63866640	5590	5590	5590	5590	0
449	20250224	121700	63866640	5590	5590	5590	5590	0
450	20250224	121600	63866640	5590	5590	5590	5590	0
451	20250224	121500	63866640	5590	5590	5590	5590	0
452	20250224	121400	63866640	5590	5590	5590	5590	0
453	20250224	121300	63866640	5590	5590	5590	5590	0
454	20250224	121200	63866640	5590	5590	5590	5590	0
455	20250224	121100	63866640	5590	5590	5590	5590	0
456	20250224	121000	63866640	5590	5590	5590	5590	0
457	20250224	120900	63866640	5590	5590	5590	5590	0
458	20250224	120800	63866640	5590	5590	5590	5590	0
459	20250224	120700	63866640	5590	5590	5590	5590	0
460	20250224	120600	63866640	5590	5590	5590	5590	0
461	20250224	120500	63866640	5590	5590	5590	5590	1
462	20250224	120400	63861050	5560	5570	5570	5560	436
463	20250224	120300	61433550	5590	5590	5590	5590	1
464	20250224	120200	61427960	5570	5570	5570	5570	0
465	20250224	120100	61427960	5570	5570	5570	5570	0
466	20250224	120000	61427960	5570	5570	5570	5570	0
467	20250224	115900	61427960	5570	5570	5570	5570	1
468	20250224	115800	61422390	5570	5570	5570	5570	35
469	20250224	115700	61227440	5570	5570	5570	5570	62
470	20250224	115600	60882100	5570	5570	5570	5570	0
471	20250224	115500	60882100	5570	5570	5570	5570	0
472	20250224	115400	60882100	5570	5570	5570	5570	0
473	20250224	115300	60882100	5570	5580	5580	5570	4
474	20250224	115200	60859800	5590	5590	5590	5590	0
475	20250224	115100	60859800	5590	5590	5590	5590	0
476	20250224	115000	60859800	5590	5590	5590	5590	0
477	20250224	114900	60859800	5590	5590	5590	5590	0
478	20250224	114800	60859800	5590	5590	5590	5590	0
479	20250224	114700	60859800	5590	5590	5590	5590	0
480	20250224	114600	60859800	5590	5590	5590	5590	0
481	20250224	114500	60859800	5590	5590	5590	5590	11
482	20250224	114400	60798310	5590	5590	5590	5590	1
483	20250224	114300	60792720	5590	5590	5590	5590	0
484	20250224	114200	60792720	5590	5590	5590	5590	19
485	20250224	114100	60686510	5590	5590	5590	5590	0
486	20250224	114000	60686510	5590	5580	5590	5580	894
487	20250224	113900	55692920	5550	5550	5550	5550	1722
488	20250224	113800	46135820	5550	5550	5550	5550	2
489	20250224	113700	46124720	5550	5550	5550	5550	0
490	20250224	113600	46124720	5550	5550	5550	5550	0
491	20250224	113500	46124720	5550	5550	5550	5550	252
492	20250224	113400	44726120	5580	5580	5580	5580	0
493	20250224	113300	44726120	5580	5580	5580	5580	0
494	20250224	113200	44726120	5580	5580	5580	5580	1
495	20250224	113100	44720540	5560	5560	5560	5560	1
496	20250224	113000	44714980	5550	5550	5550	5550	0
497	20250224	112900	44714980	5550	5550	5550	5550	0
498	20250224	112800	44714980	5550	5550	5550	5550	0
499	20250224	112700	44714980	5550	5550	5550	5550	0
500	20250224	112600	44714980	5550	5550	5550	5550	0
501	20250224	112500	44714980	5550	5550	5550	5550	0
502	20250224	112400	44714980	5550	5550	5550	5550	0
503	20250224	112300	44714980	5550	5550	5550	5550	0
504	20250224	112200	44714980	5550	5550	5550	5550	0
505	20250224	112100	44714980	5550	5550	5550	5550	0
506	20250224	112000	44714980	5550	5550	5550	5550	0
507	20250224	111900	44714980	5550	5550	5550	5550	0
508	20250224	111800	44714980	5550	5550	5550	5550	0
509	20250224	111700	44714980	5550	5550	5550	5550	0
510	20250224	111600	44714980	5550	5550	5550	5550	0
511	20250224	111500	44714980	5550	5550	5550	5550	0
512	20250224	111400	44714980	5550	5550	5550	5550	3
513	20250224	111300	44698330	5580	5580	5580	5580	0
514	20250224	111200	44698330	5580	5580	5580	5580	0
515	20250224	111100	44698330	5580	5550	5580	5550	2
516	20250224	111000	44687200	5580	5580	5580	5580	0
517	20250224	110900	44687200	5580	5580	5580	5580	0
518	20250224	110800	44687200	5580	5580	5580	5580	0
519	20250224	110700	44687200	5580	5580	5580	5580	0
520	20250224	110600	44687200	5580	5580	5580	5580	0
521	20250224	110500	44687200	5580	5580	5580	5580	0
522	20250224	110400	44687200	5580	5580	5580	5580	0
523	20250224	110300	44687200	5580	5580	5580	5580	0
524	20250224	110200	44687200	5580	5580	5580	5580	0
525	20250224	110100	44687200	5580	5580	5580	5580	0
526	20250224	110000	44687200	5580	5580	5580	5580	10
527	20250224	105900	44631400	5580	5580	5580	5580	0
528	20250224	105800	44631400	5580	5580	5580	5580	0
529	20250224	105700	44631400	5580	5580	5580	5580	0
530	20250224	105600	44631400	5580	5580	5580	5580	0
531	20250224	105500	44631400	5580	5580	5580	5580	0
532	20250224	105400	44631400	5580	5580	5580	5580	0
533	20250224	105300	44631400	5580	5580	5580	5580	0
534	20250224	105200	44631400	5580	5580	5580	5580	0
535	20250224	105100	44631400	5580	5580	5580	5580	0
536	20250224	105000	44631400	5580	5580	5580	5580	0
537	20250224	104900	44631400	5580	5580	5580	5580	1
538	20250224	104800	44625820	5540	5540	5540	5540	69
539	20250224	104700	44243560	5540	5540	5540	5540	660
540	20250224	104600	40587160	5540	5540	5540	5540	419
541	20250224	104500	38265900	5540	5540	5540	5540	0
542	20250224	104400	38265900	5540	5540	5540	5540	0
543	20250224	104300	38265900	5540	5540	5540	5540	1467
544	20250224	104200	30138720	5540	5540	5540	5540	0
545	20250224	104100	30138720	5540	5550	5550	5540	928
546	20250224	104000	24989320	5580	5580	5580	5580	0
547	20250224	103900	24989320	5580	5580	5580	5580	0
548	20250224	103800	24989320	5580	5580	5580	5580	0
549	20250224	103700	24989320	5580	5580	5580	5580	0
550	20250224	103600	24989320	5580	5580	5580	5580	6
551	20250224	103500	24955840	5550	5550	5550	5550	0
552	20250224	103400	24955840	5550	5550	5550	5550	0
553	20250224	103300	24955840	5550	5550	5550	5550	0
554	20250224	103200	24955840	5550	5550	5550	5550	0
555	20250224	103100	24955840	5550	5550	5550	5550	0
556	20250224	103000	24955840	5550	5550	5550	5550	0
557	20250224	102900	24955840	5550	5550	5550	5550	0
558	20250224	102800	24955840	5550	5550	5550	5550	0
559	20250224	102700	24955840	5550	5550	5550	5550	1
560	20250224	102600	24950290	5560	5560	5560	5560	0
561	20250224	102500	24950290	5560	5560	5560	5560	0
562	20250224	102400	24950290	5560	5560	5560	5560	0
563	20250224	102300	24950290	5560	5560	5560	5560	0
564	20250224	102200	24950290	5560	5560	5560	5560	0
565	20250224	102100	24950290	5560	5560	5560	5560	0
566	20250224	102000	24950290	5560	5560	5560	5560	7
567	20250224	101900	24911370	5580	5580	5580	5580	0
568	20250224	101800	24911370	5580	5580	5580	5580	0
569	20250224	101700	24911370	5580	5580	5580	5580	0
570	20250224	101600	24911370	5580	5580	5580	5580	0
571	20250224	101500	24911370	5580	5580	5580	5580	1
572	20250224	101400	24905790	5580	5580	5580	5580	1
573	20250224	101300	24900210	5550	5550	5550	5550	376
574	20250224	101200	22813410	5530	5530	5530	5530	0
575	20250224	101100	22813410	5530	5530	5530	5530	536
576	20250224	101000	19849330	5540	5540	5540	5540	0
577	20250224	100900	19849330	5540	5540	5540	5540	0
578	20250224	100800	19849330	5540	5540	5540	5540	0
579	20250224	100700	19849330	5540	5540	5540	5540	0
580	20250224	100600	19849330	5540	5580	5580	5540	820
581	20250224	100500	15306410	5580	5580	5580	5580	0
582	20250224	100400	15306410	5580	5580	5580	5580	0
583	20250224	100300	15306410	5580	5580	5580	5580	2
584	20250224	100200	15295250	5580	5580	5580	5580	1
585	20250224	100100	15289670	5540	5540	5540	5540	0
586	20250224	100000	15289670	5540	5540	5540	5540	0
587	20250224	095900	15289670	5540	5540	5540	5540	0
588	20250224	095800	15289670	5540	5540	5540	5540	0
589	20250224	095700	15289670	5540	5540	5540	5540	7
590	20250224	095600	15250890	5580	5580	5580	5580	0
591	20250224	095500	15250890	5580	5580	5580	5580	5
592	20250224	095400	15222990	5580	5580	5580	5580	5
593	20250224	095300	15195090	5580	5580	5580	5580	0
594	20250224	095200	15195090	5580	5580	5580	5580	21
595	20250224	095100	15077910	5580	5580	5580	5580	0
596	20250224	095000	15077910	5580	5540	5580	5540	3
597	20250224	094900	15061250	5580	5580	5580	5580	0
598	20250224	094800	15061250	5580	5580	5580	5580	0
599	20250224	094700	15061250	5580	5580	5580	5580	62
600	20250224	094600	14715290	5540	5540	5540	5540	4
601	20250224	094500	14693130	5560	5560	5560	5560	635
602	20250224	094400	11162530	5580	5580	5580	5580	0
603	20250224	094300	11162530	5580	5580	5580	5580	1
604	20250224	094200	11156950	5560	5560	5560	5560	0
605	20250224	094100	11156950	5560	5560	5560	5560	0
606	20250224	094000	11156950	5560	5560	5560	5560	265
607	20250224	093900	9683550	5560	5560	5560	5560	0
608	20250224	093800	9683550	5560	5560	5560	5560	0
609	20250224	093700	9683550	5560	5560	5560	5560	0
610	20250224	093600	9683550	5560	5560	5560	5560	0
611	20250224	093500	9683550	5560	5560	5560	5560	0
612	20250224	093400	9683550	5560	5560	5560	5560	102
613	20250224	093300	9116430	5560	5560	5560	5560	1
614	20250224	093200	9110870	5520	5520	5520	5520	0
615	20250224	093100	9110870	5520	5520	5520	5520	0
616	20250224	093000	9110870	5520	5560	5560	5520	390
617	20250224	092900	6953300	5560	5560	5560	5560	13
618	20250224	092800	6881020	5550	5550	5550	5550	1
619	20250224	092700	6875470	5580	5580	5580	5580	90
620	20250224	092600	6373270	5590	5590	5590	5590	0
621	20250224	092500	6373270	5590	5590	5590	5590	0
622	20250224	092400	6373270	5590	5590	5590	5590	0
623	20250224	092300	6373270	5590	5590	5590	5590	0
624	20250224	092200	6373270	5590	5590	5590	5590	0
625	20250224	092100	6373270	5590	5590	5590	5590	0
626	20250224	092000	6373270	5590	5590	5590	5590	0
627	20250224	091900	6373270	5590	5590	5590	5590	0
628	20250224	091800	6373270	5590	5590	5590	5590	0
629	20250224	091700	6373270	5590	5590	5590	5590	0
630	20250224	091600	6373270	5590	5590	5590	5590	0
631	20250224	091500	6373270	5590	5590	5590	5590	0
632	20250224	091400	6373270	5590	5590	5590	5570	4
633	20250224	091300	6350930	5560	5560	5560	5560	2
634	20250224	091200	6339810	5570	5570	5570	5570	1
635	20250224	091100	6334240	5570	5590	5600	5570	7
636	20250224	091000	6295160	5590	5590	5590	5590	0
637	20250224	090900	6295160	5590	5590	5590	5590	10
638	20250224	090800	6239260	5600	5600	5600	5600	0
639	20250224	090700	6239260	5600	5600	5600	5600	1
640	20250224	090600	6233660	5600	5600	5600	5600	0
641	20250224	090500	6233660	5600	5600	5600	5600	0
642	20250224	090400	6233660	5600	5600	5600	5600	1000
643	20250224	090300	633660	5550	5550	5550	5550	0
644	20250224	090200	633660	5550	5550	5550	5550	0
645	20250224	090100	633660	5550	5590	5590	5550	104
646	20250224	090000	56000	5600	5600	5600	5600	9