KissMeData/007680/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	185100	24459285	4145	4145	4145	4145	575
3	20250224	185000	24459285	4145	4145	4145	4145	0
4	20250224	184900	24459285	4145	4145	4145	4145	0
5	20250224	184800	24459285	4145	4145	4145	4145	0
6	20250224	184700	24459285	4145	4145	4145	4145	0
7	20250224	184600	24459285	4145	4145	4145	4145	0
8	20250224	184500	24459285	4145	4145	4145	4145	0
9	20250224	184400	24459285	4145	4145	4145	4145	0
10	20250224	184300	24459285	4145	4145	4145	4145	0
11	20250224	184200	24459285	4145	4145	4145	4145	0
12	20250224	184100	24459285	4145	4145	4145	4145	0
13	20250224	184000	24459285	4145	4145	4145	4145	0
14	20250224	183900	24459285	4145	4145	4145	4145	0
15	20250224	183800	24459285	4145	4145	4145	4145	0
16	20250224	183700	24459285	4145	4145	4145	4145	0
17	20250224	183600	24459285	4145	4145	4145	4145	0
18	20250224	183500	24459285	4145	4145	4145	4145	0
19	20250224	183400	24459285	4145	4145	4145	4145	0
20	20250224	183300	24459285	4145	4145	4145	4145	0
21	20250224	183200	24459285	4145	4145	4145	4145	0
22	20250224	183100	24459285	4145	4145	4145	4145	0
23	20250224	183000	24459285	4145	4145	4145	4145	0
24	20250224	182900	24459285	4145	4145	4145	4145	0
25	20250224	182800	24459285	4145	4145	4145	4145	0
26	20250224	182700	24459285	4145	4145	4145	4145	0
27	20250224	182600	24459285	4145	4145	4145	4145	0
28	20250224	182500	24459285	4145	4145	4145	4145	0
29	20250224	182400	24459285	4145	4145	4145	4145	0
30	20250224	182300	24459285	4145	4145	4145	4145	0
31	20250224	182200	24459285	4145	4145	4145	4145	0
32	20250224	182100	24459285	4145	4145	4145	4145	575
33	20250224	182000	24459285	4145	4145	4145	4145	0
34	20250224	181900	24459285	4145	4145	4145	4145	0
35	20250224	181800	24459285	4145	4145	4145	4145	0
36	20250224	181700	24459285	4145	4145	4145	4145	0
37	20250224	181600	24459285	4145	4145	4145	4145	0
38	20250224	181500	24459285	4145	4145	4145	4145	0
39	20250224	181400	24459285	4145	4145	4145	4145	0
40	20250224	181300	24459285	4145	4145	4145	4145	0
41	20250224	181200	24459285	4145	4145	4145	4145	0
42	20250224	181100	24459285	4145	4145	4145	4145	0
43	20250224	181000	24459285	4145	4145	4145	4145	0
44	20250224	180900	24459285	4145	4145	4145	4145	0
45	20250224	180800	24459285	4145	4145	4145	4145	0
46	20250224	180700	24459285	4145	4145	4145	4145	0
47	20250224	180600	24459285	4145	4145	4145	4145	0
48	20250224	180500	24459285	4145	4145	4145	4145	0
49	20250224	180400	24459285	4145	4145	4145	4145	0
50	20250224	180300	24459285	4145	4145	4145	4145	0
51	20250224	180200	24459285	4145	4145	4145	4145	0
52	20250224	180100	24459285	4145	4145	4145	4145	0
53	20250224	180000	24459285	4145	4145	4145	4145	0
54	20250224	175900	24459285	4145	4145	4145	4145	0
55	20250224	175800	24459285	4145	4145	4145	4145	0
56	20250224	175700	24459285	4145	4145	4145	4145	0
57	20250224	175600	24459285	4145	4145	4145	4145	0
58	20250224	175500	24459285	4145	4145	4145	4145	0
59	20250224	175400	24459285	4145	4145	4145	4145	0
60	20250224	175300	24459285	4145	4145	4145	4145	0
61	20250224	175200	24459285	4145	4145	4145	4145	0
62	20250224	175100	24459285	4145	4145	4145	4145	575
63	20250224	175000	24459285	4145	4145	4145	4145	0
64	20250224	174900	24459285	4145	4145	4145	4145	0
65	20250224	174800	24459285	4145	4145	4145	4145	0
66	20250224	174700	24459285	4145	4145	4145	4145	0
67	20250224	174600	24459285	4145	4145	4145	4145	0
68	20250224	174500	24459285	4145	4145	4145	4145	0
69	20250224	174400	24459285	4145	4145	4145	4145	0
70	20250224	174300	24459285	4145	4145	4145	4145	0
71	20250224	174200	24459285	4145	4145	4145	4145	0
72	20250224	174100	24459285	4145	4145	4145	4145	0
73	20250224	174000	24459285	4145	4145	4145	4145	0
74	20250224	173900	24459285	4145	4145	4145	4145	0
75	20250224	173800	24459285	4145	4145	4145	4145	0
76	20250224	173700	24459285	4145	4145	4145	4145	0
77	20250224	173600	24459285	4145	4145	4145	4145	0
78	20250224	173500	24459285	4145	4145	4145	4145	0
79	20250224	173400	24459285	4145	4145	4145	4145	0
80	20250224	173300	24459285	4145	4145	4145	4145	0
81	20250224	173200	24459285	4145	4145	4145	4145	0
82	20250224	173100	24459285	4145	4145	4145	4145	0
83	20250224	173000	24459285	4145	4145	4145	4145	0
84	20250224	172900	24459285	4145	4145	4145	4145	0
85	20250224	172800	24459285	4145	4145	4145	4145	0
86	20250224	172700	24459285	4145	4145	4145	4145	0
87	20250224	172600	24459285	4145	4145	4145	4145	0
88	20250224	172500	24459285	4145	4145	4145	4145	0
89	20250224	172400	24459285	4145	4145	4145	4145	0
90	20250224	172300	24459285	4145	4145	4145	4145	0
91	20250224	172200	24459285	4145	4145	4145	4145	0
92	20250224	172100	24459285	4145	4145	4145	4145	575
93	20250224	172000	24459285	4145	4145	4145	4145	0
94	20250224	171900	24459285	4145	4145	4145	4145	0
95	20250224	171800	24459285	4145	4145	4145	4145	0
96	20250224	171700	24459285	4145	4145	4145	4145	0
97	20250224	171600	24459285	4145	4145	4145	4145	0
98	20250224	171500	24459285	4145	4145	4145	4145	0
99	20250224	171400	24459285	4145	4145	4145	4145	0
100	20250224	171300	24459285	4145	4145	4145	4145	0
101	20250224	171200	24459285	4145	4145	4145	4145	0
102	20250224	171100	24459285	4145	4145	4145	4145	0
103	20250224	171000	24459285	4145	4145	4145	4145	0
104	20250224	170900	24459285	4145	4145	4145	4145	0
105	20250224	170800	24459285	4145	4145	4145	4145	0
106	20250224	170700	24459285	4145	4145	4145	4145	0
107	20250224	170600	24459285	4145	4145	4145	4145	0
108	20250224	170500	24459285	4145	4145	4145	4145	0
109	20250224	170400	24459285	4145	4145	4145	4145	0
110	20250224	170300	24459285	4145	4145	4145	4145	0
111	20250224	170200	24459285	4145	4145	4145	4145	0
112	20250224	170100	24459285	4145	4145	4145	4145	0
113	20250224	170000	24459285	4145	4145	4145	4145	0
114	20250224	165900	24459285	4145	4145	4145	4145	0
115	20250224	165800	24459285	4145	4145	4145	4145	0
116	20250224	165700	24459285	4145	4145	4145	4145	0
117	20250224	165600	24459285	4145	4145	4145	4145	0
118	20250224	165500	24459285	4145	4145	4145	4145	0
119	20250224	165400	24459285	4145	4145	4145	4145	0
120	20250224	165300	24459285	4145	4145	4145	4145	0
121	20250224	165200	24459285	4145	4145	4145	4145	0
122	20250224	165100	24459285	4145	4145	4145	4145	575
123	20250224	165000	24459285	4145	4145	4145	4145	0
124	20250224	164900	24459285	4145	4145	4145	4145	0
125	20250224	164800	24459285	4145	4145	4145	4145	0
126	20250224	164700	24459285	4145	4145	4145	4145	0
127	20250224	164600	24459285	4145	4145	4145	4145	0
128	20250224	164500	24459285	4145	4145	4145	4145	0
129	20250224	164400	24459285	4145	4145	4145	4145	0
130	20250224	164300	24459285	4145	4145	4145	4145	0
131	20250224	164200	24459285	4145	4145	4145	4145	0
132	20250224	164100	24459285	4145	4145	4145	4145	0
133	20250224	164000	24459285	4145	4145	4145	4145	0
134	20250224	163900	24459285	4145	4145	4145	4145	0
135	20250224	163800	24459285	4145	4145	4145	4145	0
136	20250224	163700	24459285	4145	4145	4145	4145	0
137	20250224	163600	24459285	4145	4145	4145	4145	0
138	20250224	163500	24459285	4145	4145	4145	4145	0
139	20250224	163400	24459285	4145	4145	4145	4145	0
140	20250224	163300	24459285	4145	4145	4145	4145	0
141	20250224	163200	24459285	4145	4145	4145	4145	0
142	20250224	163100	24459285	4145	4145	4145	4145	0
143	20250224	163000	24459285	4145	4145	4145	4145	0
144	20250224	162900	24459285	4145	4145	4145	4145	0
145	20250224	162800	24459285	4145	4145	4145	4145	0
146	20250224	162700	24459285	4145	4145	4145	4145	0
147	20250224	162600	24459285	4145	4145	4145	4145	0
148	20250224	162500	24459285	4145	4145	4145	4145	0
149	20250224	162400	24459285	4145	4145	4145	4145	0
150	20250224	162300	24459285	4145	4145	4145	4145	0
151	20250224	162200	24459285	4145	4145	4145	4145	0
152	20250224	162100	24459285	4145	4145	4145	4145	575
153	20250224	162000	24459285	4145	4145	4145	4145	0
154	20250224	161900	24459285	4145	4145	4145	4145	0
155	20250224	161800	24459285	4145	4145	4145	4145	0
156	20250224	161700	24459285	4145	4145	4145	4145	0
157	20250224	161600	24459285	4145	4145	4145	4145	0
158	20250224	161500	24459285	4145	4145	4145	4145	0
159	20250224	161400	24459285	4145	4145	4145	4145	0
160	20250224	161300	24459285	4145	4145	4145	4145	0
161	20250224	161200	24459285	4145	4145	4145	4145	0
162	20250224	161100	24459285	4145	4145	4145	4145	0
163	20250224	161000	24459285	4145	4145	4145	4145	0
164	20250224	160900	24459285	4145	4145	4145	4145	0
165	20250224	160800	24459285	4145	4145	4145	4145	0
166	20250224	160700	24459285	4145	4145	4145	4145	0
167	20250224	160600	24459285	4145	4145	4145	4145	0
168	20250224	160500	24459285	4145	4145	4145	4145	0
169	20250224	160400	24459285	4145	4145	4145	4145	0
170	20250224	160300	24459285	4145	4145	4145	4145	0
171	20250224	160200	24459285	4145	4145	4145	4145	0
172	20250224	160100	24459285	4145	4145	4145	4145	0
173	20250224	160000	24459285	4145	4145	4145	4145	0
174	20250224	155900	24459285	4145	4145	4145	4145	0
175	20250224	155800	24459285	4145	4145	4145	4145	0
176	20250224	155700	24459285	4145	4145	4145	4145	0
177	20250224	155600	24459285	4145	4145	4145	4145	0
178	20250224	155500	24459285	4145	4145	4145	4145	0
179	20250224	155400	24459285	4145	4145	4145	4145	0
180	20250224	155300	24459285	4145	4145	4145	4145	0
181	20250224	155200	24459285	4145	4145	4145	4145	0
182	20250224	155100	24459285	4145	4145	4145	4145	575
183	20250224	155000	24459285	4145	4145	4145	4145	0
184	20250224	154900	24459285	4145	4145	4145	4145	0
185	20250224	154800	24459285	4145	4145	4145	4145	0
186	20250224	154700	24459285	4145	4145	4145	4145	0
187	20250224	154600	24459285	4145	4145	4145	4145	0
188	20250224	154500	24459285	4145	4145	4145	4145	0
189	20250224	154400	24459285	4145	4145	4145	4145	0
190	20250224	154300	24459285	4145	4145	4145	4145	0
191	20250224	154200	24459285	4145	4145	4145	4145	0
192	20250224	154100	24459285	4145	4145	4145	4145	0
193	20250224	154000	24459285	4145	4145	4145	4145	0
194	20250224	153900	24459285	4145	4145	4145	4145	0
195	20250224	153800	24459285	4145	4145	4145	4145	0
196	20250224	153700	24459285	4145	4145	4145	4145	0
197	20250224	153600	24459285	4145	4145	4145	4145	0
198	20250224	153500	24459285	4145	4145	4145	4145	0
199	20250224	153400	24459285	4145	4145	4145	4145	0
200	20250224	153300	24459285	4145	4145	4145	4145	0
201	20250224	153200	24459285	4145	4145	4145	4145	0
202	20250224	153100	24459285	4145	4145	4145	4145	0
203	20250224	153000	24459285	4145	4145	4145	4145	575
204	20250224	152900	22075910	4195	4195	4195	4195	0
205	20250224	152800	22075910	4195	4195	4195	4195	0
206	20250224	152700	22075910	4195	4195	4195	4195	0
207	20250224	152600	22075910	4195	4195	4195	4195	0
208	20250224	152500	22075910	4195	4195	4195	4195	0
209	20250224	152400	22075910	4195	4195	4195	4195	0
210	20250224	152300	22075910	4195	4195	4195	4195	0
211	20250224	152200	22075910	4195	4195	4195	4195	0
212	20250224	152100	22075910	4195	4195	4195	4195	0
213	20250224	152000	22075910	4195	4195	4195	4195	0
214	20250224	151900	22075910	4195	4095	4195	4095	386
215	20250224	151800	20476115	4100	4100	4100	4100	2
216	20250224	151700	20467915	4105	4105	4105	4105	0
217	20250224	151600	20467915	4105	4105	4105	4105	0
218	20250224	151500	20467915	4105	4105	4105	4105	0
219	20250224	151400	20467915	4105	4105	4105	4105	0
220	20250224	151300	20467915	4105	4105	4105	4105	0
221	20250224	151200	20467915	4105	4105	4105	4105	1
222	20250224	151100	20463810	4105	4105	4105	4105	0
223	20250224	151000	20463810	4105	4105	4105	4105	0
224	20250224	150900	20463810	4105	4105	4105	4105	0
225	20250224	150800	20463810	4105	4105	4105	4105	0
226	20250224	150700	20463810	4105	4105	4105	4105	0
227	20250224	150600	20463810	4105	4105	4105	4105	0
228	20250224	150500	20463810	4105	4105	4105	4105	0
229	20250224	150400	20463810	4105	4105	4105	4105	0
230	20250224	150300	20463810	4105	4105	4105	4105	0
231	20250224	150200	20463810	4105	4105	4105	4105	0
232	20250224	150100	20463810	4105	4105	4105	4105	0
233	20250224	150000	20463810	4105	4105	4105	4105	0
234	20250224	145900	20463810	4105	4105	4105	4105	0
235	20250224	145800	20463810	4105	4105	4105	4105	0
236	20250224	145700	20463810	4105	4105	4105	4105	0
237	20250224	145600	20463810	4105	4105	4105	4105	0
238	20250224	145500	20463810	4105	4105	4105	4105	0
239	20250224	145400	20463810	4105	4105	4105	4105	0
240	20250224	145300	20463810	4105	4105	4105	4105	0
241	20250224	145200	20463810	4105	4105	4105	4105	0
242	20250224	145100	20463810	4105	4105	4105	4105	0
243	20250224	145000	20463810	4105	4105	4105	4105	0
244	20250224	144900	20463810	4105	4105	4105	4105	0
245	20250224	144800	20463810	4105	4105	4105	4105	0
246	20250224	144700	20463810	4105	4105	4105	4105	0
247	20250224	144600	20463810	4105	4095	4105	4095	36
248	20250224	144500	20316050	4095	4095	4095	4095	0
249	20250224	144400	20316050	4095	4095	4095	4095	0
250	20250224	144300	20316050	4095	4095	4095	4095	0
251	20250224	144200	20316050	4095	4095	4095	4095	0
252	20250224	144100	20316050	4095	4095	4095	4095	0
253	20250224	144000	20316050	4095	4100	4100	4095	23
254	20250224	143900	20221810	4105	4105	4105	4105	0
255	20250224	143800	20221810	4105	4105	4105	4105	0
256	20250224	143700	20221810	4105	4105	4105	4105	0
257	20250224	143600	20221810	4105	4105	4105	4105	0
258	20250224	143500	20221810	4105	4105	4105	4105	0
259	20250224	143400	20221810	4105	4105	4105	4105	0
260	20250224	143300	20221810	4105	4105	4105	4105	0
261	20250224	143200	20221810	4105	4100	4105	4100	24
262	20250224	143100	20123385	4100	4100	4100	4100	0
263	20250224	143000	20123385	4100	4100	4100	4100	0
264	20250224	142900	20123385	4100	4100	4100	4100	0
265	20250224	142800	20123385	4100	4100	4100	4100	0
266	20250224	142700	20123385	4100	4100	4100	4100	0
267	20250224	142600	20123385	4100	4100	4100	4100	0
268	20250224	142500	20123385	4100	4100	4100	4100	0
269	20250224	142400	20123385	4100	4100	4100	4100	1
270	20250224	142300	20119285	4105	4105	4105	4105	0
271	20250224	142200	20119285	4105	4105	4105	4105	0
272	20250224	142100	20119285	4105	4105	4105	4105	0
273	20250224	142000	20119285	4105	4105	4105	4105	0
274	20250224	141900	20119285	4105	4105	4105	4105	0
275	20250224	141800	20119285	4105	4105	4105	4105	0
276	20250224	141700	20119285	4105	4105	4105	4105	0
277	20250224	141600	20119285	4105	4105	4105	4105	0
278	20250224	141500	20119285	4105	4105	4105	4105	0
279	20250224	141400	20119285	4105	4105	4105	4105	0
280	20250224	141300	20119285	4105	4105	4105	4105	0
281	20250224	141200	20119285	4105	4105	4105	4105	0
282	20250224	141100	20119285	4105	4105	4105	4105	0
283	20250224	141000	20119285	4105	4105	4105	4105	0
284	20250224	140900	20119285	4105	4105	4105	4105	0
285	20250224	140800	20119285	4105	4105	4105	4105	0
286	20250224	140700	20119285	4105	4105	4105	4105	0
287	20250224	140600	20119285	4105	4105	4105	4105	0
288	20250224	140500	20119285	4105	4105	4105	4105	0
289	20250224	140400	20119285	4105	4105	4105	4105	0
290	20250224	140300	20119285	4105	4105	4105	4105	0
291	20250224	140200	20119285	4105	4105	4105	4105	0
292	20250224	140100	20119285	4105	4105	4105	4105	0
293	20250224	140000	20119285	4105	4105	4105	4105	0
294	20250224	135900	20119285	4105	4105	4105	4105	0
295	20250224	135800	20119285	4105	4105	4105	4105	0
296	20250224	135700	20119285	4105	4105	4105	4105	0
297	20250224	135600	20119285	4105	4105	4105	4105	0
298	20250224	135500	20119285	4105	4105	4105	4105	0
299	20250224	135400	20119285	4105	4105	4105	4105	0
300	20250224	135300	20119285	4105	4105	4105	4105	0
301	20250224	135200	20119285	4105	4105	4105	4105	0
302	20250224	135100	20119285	4105	4105	4105	4105	0
303	20250224	135000	20119285	4105	4105	4105	4105	0
304	20250224	134900	20119285	4105	4105	4105	4105	0
305	20250224	134800	20119285	4105	4105	4105	4105	0
306	20250224	134700	20119285	4105	4105	4105	4105	0
307	20250224	134600	20119285	4105	4105	4105	4105	0
308	20250224	134500	20119285	4105	4105	4105	4105	0
309	20250224	134400	20119285	4105	4105	4105	4105	0
310	20250224	134300	20119285	4105	4105	4105	4105	0
311	20250224	134200	20119285	4105	4105	4105	4105	0
312	20250224	134100	20119285	4105	4105	4105	4105	0
313	20250224	134000	20119285	4105	4105	4105	4105	0
314	20250224	133900	20119285	4105	4105	4105	4105	0
315	20250224	133800	20119285	4105	4105	4105	4105	0
316	20250224	133700	20119285	4105	4105	4105	4105	0
317	20250224	133600	20119285	4105	4105	4105	4105	0
318	20250224	133500	20119285	4105	4105	4105	4105	0
319	20250224	133400	20119285	4105	4105	4105	4105	0
320	20250224	133300	20119285	4105	4105	4105	4105	0
321	20250224	133200	20119285	4105	4105	4105	4105	0
322	20250224	133100	20119285	4105	4105	4105	4105	0
323	20250224	133000	20119285	4105	4105	4105	4105	0
324	20250224	132900	20119285	4105	4105	4105	4105	0
325	20250224	132800	20119285	4105	4105	4105	4105	0
326	20250224	132700	20119285	4105	4105	4105	4105	0
327	20250224	132600	20119285	4105	4105	4105	4105	0
328	20250224	132500	20119285	4105	4105	4105	4105	0
329	20250224	132400	20119285	4105	4100	4105	4100	3
330	20250224	132300	20106975	4105	4100	4145	4070	732
331	20250224	132200	17125535	4160	4160	4160	4160	0
332	20250224	132100	17125535	4160	4160	4160	4160	0
333	20250224	132000	17125535	4160	4160	4160	4160	0
334	20250224	131900	17125535	4160	4160	4160	4160	0
335	20250224	131800	17125535	4160	4160	4160	4160	0
336	20250224	131700	17125535	4160	4160	4160	4160	0
337	20250224	131600	17125535	4160	4160	4160	4160	0
338	20250224	131500	17125535	4160	4160	4160	4160	0
339	20250224	131400	17125535	4160	4160	4160	4160	0
340	20250224	131300	17125535	4160	4160	4160	4160	0
341	20250224	131200	17125535	4160	4160	4160	4160	0
342	20250224	131100	17125535	4160	4160	4160	4160	0
343	20250224	131000	17125535	4160	4160	4160	4160	0
344	20250224	130900	17125535	4160	4160	4160	4160	0
345	20250224	130800	17125535	4160	4160	4160	4160	0
346	20250224	130700	17125535	4160	4160	4160	4160	0
347	20250224	130600	17125535	4160	4160	4160	4160	0
348	20250224	130500	17125535	4160	4160	4160	4160	0
349	20250224	130400	17125535	4160	4160	4160	4160	0
350	20250224	130300	17125535	4160	4160	4160	4160	0
351	20250224	130200	17125535	4160	4160	4160	4160	0
352	20250224	130100	17125535	4160	4160	4160	4160	0
353	20250224	130000	17125535	4160	4160	4160	4160	0
354	20250224	125900	17125535	4160	4160	4160	4160	0
355	20250224	125800	17125535	4160	4160	4160	4160	1
356	20250224	125700	17121375	4165	4165	4165	4165	0
357	20250224	125600	17121375	4165	4165	4165	4165	0
358	20250224	125500	17121375	4165	4165	4165	4165	0
359	20250224	125400	17121375	4165	4165	4165	4165	0
360	20250224	125300	17121375	4165	4165	4165	4165	0
361	20250224	125200	17121375	4165	4160	4165	4160	11
362	20250224	125100	17075610	4160	4160	4160	4160	10
363	20250224	125000	17034010	4165	4165	4165	4165	0
364	20250224	124900	17034010	4165	4165	4165	4165	0
365	20250224	124800	17034010	4165	4115	4165	4115	200
366	20250224	124700	16208710	4120	4125	4125	4120	2
367	20250224	124600	16200465	4085	4085	4085	4085	0
368	20250224	124500	16200465	4085	4085	4085	4085	0
369	20250224	124400	16200465	4085	4085	4085	4085	50
370	20250224	124300	15996215	4145	4145	4145	4145	0
371	20250224	124200	15996215	4145	4145	4145	4145	0
372	20250224	124100	15996215	4145	4145	4145	4145	1
373	20250224	124000	15992070	4160	4160	4160	4160	0
374	20250224	123900	15992070	4160	4160	4160	4160	0
375	20250224	123800	15992070	4160	4160	4160	4160	0
376	20250224	123700	15992070	4160	4160	4160	4160	0
377	20250224	123600	15992070	4160	4160	4160	4105	224
378	20250224	123500	15072440	4185	4185	4185	4185	0
379	20250224	123400	15072440	4185	4185	4185	4185	1
380	20250224	123300	15068255	4120	4180	4220	4120	233
381	20250224	123200	14103055	4180	4150	4180	4150	345
382	20250224	123100	12665095	4180	4110	4180	4110	540
383	20250224	123000	10438425	4120	4120	4120	4120	0
384	20250224	122900	10438425	4120	4120	4120	4120	0
385	20250224	122800	10438425	4120	4120	4120	4120	0
386	20250224	122700	10438425	4120	4120	4120	4120	0
387	20250224	122600	10438425	4120	4120	4120	4120	1
388	20250224	122500	10434305	4115	4105	4115	4105	2
389	20250224	122400	10426085	4105	4105	4105	4105	0
390	20250224	122300	10426085	4105	4105	4105	4105	30
391	20250224	122200	10302935	4105	4105	4105	4105	13
392	20250224	122100	10249570	4100	4085	4100	4085	397
393	20250224	122000	8622640	4085	4085	4085	4085	0
394	20250224	121900	8622640	4085	4085	4085	4085	0
395	20250224	121800	8622640	4085	4085	4085	4085	1
396	20250224	121700	8618555	4080	4080	4080	4080	1000
397	20250224	121600	4538555	4080	4080	4080	4080	0
398	20250224	121500	4538555	4080	4080	4080	4080	0
399	20250224	121400	4538555	4080	4080	4080	4080	0
400	20250224	121300	4538555	4080	4080	4080	4080	1
401	20250224	121200	4534475	4050	4050	4050	4050	0
402	20250224	121100	4534475	4050	4050	4050	4050	0
403	20250224	121000	4534475	4050	4050	4050	4050	0
404	20250224	120900	4534475	4050	4050	4050	4050	0
405	20250224	120800	4534475	4050	4050	4050	4050	0
406	20250224	120700	4534475	4050	4050	4050	4050	0
407	20250224	120600	4534475	4050	4050	4050	4050	0
408	20250224	120500	4534475	4050	4050	4050	4050	0
409	20250224	120400	4534475	4050	4050	4050	4050	0
410	20250224	120300	4534475	4050	4050	4050	4050	0
411	20250224	120200	4534475	4050	4050	4050	4050	0
412	20250224	120100	4534475	4050	4050	4050	4050	0
413	20250224	120000	4534475	4050	4050	4050	4050	0
414	20250224	115900	4534475	4050	4050	4050	4050	0
415	20250224	115800	4534475	4050	4050	4050	4050	0
416	20250224	115700	4534475	4050	4050	4050	4050	0
417	20250224	115600	4534475	4050	4050	4050	4050	0
418	20250224	115500	4534475	4050	4050	4050	4050	0
419	20250224	115400	4534475	4050	4050	4050	4050	0
420	20250224	115300	4534475	4050	4050	4050	4050	0
421	20250224	115200	4534475	4050	4050	4050	4050	0
422	20250224	115100	4534475	4050	4050	4050	4050	0
423	20250224	115000	4534475	4050	4050	4050	4050	2
424	20250224	114900	4526375	4070	4070	4070	4070	0
425	20250224	114800	4526375	4070	4070	4070	4070	0
426	20250224	114700	4526375	4070	4070	4070	4070	0
427	20250224	114600	4526375	4070	4070	4070	4070	0
428	20250224	114500	4526375	4070	4070	4070	4070	0
429	20250224	114400	4526375	4070	4070	4070	4070	0
430	20250224	114300	4526375	4070	4070	4070	4070	0
431	20250224	114200	4526375	4070	4070	4070	4070	0
432	20250224	114100	4526375	4070	4070	4070	4070	0
433	20250224	114000	4526375	4070	4070	4070	4070	0
434	20250224	113900	4526375	4070	4070	4070	4070	0
435	20250224	113800	4526375	4070	4070	4070	4070	367
436	20250224	113700	3032685	4070	4070	4070	4070	0
437	20250224	113600	3032685	4070	4070	4070	4070	0
438	20250224	113500	3032685	4070	4070	4070	4070	1
439	20250224	113400	3028615	4050	4050	4050	4050	0
440	20250224	113300	3028615	4050	4050	4050	4050	0
441	20250224	113200	3028615	4050	4050	4050	4050	0
442	20250224	113100	3028615	4050	4050	4050	4050	0
443	20250224	113000	3028615	4050	4050	4050	4050	0
444	20250224	112900	3028615	4050	4050	4050	4050	0
445	20250224	112800	3028615	4050	4050	4050	4050	0
446	20250224	112700	3028615	4050	4050	4050	4050	0
447	20250224	112600	3028615	4050	4050	4050	4050	0
448	20250224	112500	3028615	4050	4050	4050	4050	10
449	20250224	112400	2988115	4070	4070	4070	4070	0
450	20250224	112300	2988115	4070	4070	4070	4070	0
451	20250224	112200	2988115	4070	4070	4070	4070	0
452	20250224	112100	2988115	4070	4070	4070	4070	0
453	20250224	112000	2988115	4070	4070	4070	4070	0
454	20250224	111900	2988115	4070	4070	4070	4070	0
455	20250224	111800	2988115	4070	4070	4070	4070	0
456	20250224	111700	2988115	4070	4070	4070	4070	0
457	20250224	111600	2988115	4070	4070	4070	4070	0
458	20250224	111500	2988115	4070	4070	4070	4070	0
459	20250224	111400	2988115	4070	4070	4070	4070	0
460	20250224	111300	2988115	4070	4070	4070	4070	0
461	20250224	111200	2988115	4070	4070	4070	4070	0
462	20250224	111100	2988115	4070	4070	4070	4070	0
463	20250224	111000	2988115	4070	4070	4070	4070	0
464	20250224	110900	2988115	4070	4070	4070	4070	0
465	20250224	110800	2988115	4070	4070	4070	4070	0
466	20250224	110700	2988115	4070	4070	4070	4070	1
467	20250224	110600	2984045	4050	4050	4050	4050	0
468	20250224	110500	2984045	4050	4050	4050	4050	0
469	20250224	110400	2984045	4050	4050	4050	4050	0
470	20250224	110300	2984045	4050	4050	4050	4050	0
471	20250224	110200	2984045	4050	4050	4050	4050	0
472	20250224	110100	2984045	4050	4050	4050	4050	0
473	20250224	110000	2984045	4050	4050	4050	4050	0
474	20250224	105900	2984045	4050	4050	4050	4050	0
475	20250224	105800	2984045	4050	4050	4050	4050	14
476	20250224	105700	2927345	4070	4070	4070	4070	0
477	20250224	105600	2927345	4070	4070	4070	4070	0
478	20250224	105500	2927345	4070	4070	4070	4070	0
479	20250224	105400	2927345	4070	4070	4070	4070	0
480	20250224	105300	2927345	4070	4070	4070	4070	0
481	20250224	105200	2927345	4070	4070	4070	4070	0
482	20250224	105100	2927345	4070	4070	4070	4070	0
483	20250224	105000	2927345	4070	4070	4070	4070	0
484	20250224	104900	2927345	4070	4070	4070	4070	0
485	20250224	104800	2927345	4070	4070	4070	4070	0
486	20250224	104700	2927345	4070	4070	4070	4070	0
487	20250224	104600	2927345	4070	4070	4070	4070	0
488	20250224	104500	2927345	4070	4070	4070	4070	0
489	20250224	104400	2927345	4070	4070	4070	4070	0
490	20250224	104300	2927345	4070	4070	4070	4070	0
491	20250224	104200	2927345	4070	4070	4070	4070	0
492	20250224	104100	2927345	4070	4070	4070	4070	0
493	20250224	104000	2927345	4070	4070	4070	4070	0
494	20250224	103900	2927345	4070	4070	4070	4070	0
495	20250224	103800	2927345	4070	4070	4070	4070	0
496	20250224	103700	2927345	4070	4070	4070	4070	0
497	20250224	103600	2927345	4070	4070	4070	4070	0
498	20250224	103500	2927345	4070	4070	4070	4070	0
499	20250224	103400	2927345	4070	4070	4070	4070	0
500	20250224	103300	2927345	4070	4070	4070	4070	0
501	20250224	103200	2927345	4070	4070	4070	4070	1
502	20250224	103100	2923275	4055	4055	4055	4055	0
503	20250224	103000	2923275	4055	4055	4055	4055	0
504	20250224	102900	2923275	4055	4055	4055	4055	0
505	20250224	102800	2923275	4055	4055	4055	4055	0
506	20250224	102700	2923275	4055	4055	4055	4055	0
507	20250224	102600	2923275	4055	4055	4055	4055	0
508	20250224	102500	2923275	4055	4055	4055	4055	0
509	20250224	102400	2923275	4055	4055	4055	4055	0
510	20250224	102300	2923275	4055	4055	4055	4055	0
511	20250224	102200	2923275	4055	4055	4055	4055	0
512	20250224	102100	2923275	4055	4055	4055	4055	0
513	20250224	102000	2923275	4055	4055	4055	4055	0
514	20250224	101900	2923275	4055	4055	4055	4055	0
515	20250224	101800	2923275	4055	4055	4055	4055	0
516	20250224	101700	2923275	4055	4055	4055	4055	0
517	20250224	101600	2923275	4055	4055	4055	4055	0
518	20250224	101500	2923275	4055	4055	4055	4055	0
519	20250224	101400	2923275	4055	4055	4055	4055	0
520	20250224	101300	2923275	4055	4055	4055	4055	0
521	20250224	101200	2923275	4055	4055	4055	4055	0
522	20250224	101100	2923275	4055	4055	4055	4055	0
523	20250224	101000	2923275	4055	4055	4055	4055	0
524	20250224	100900	2923275	4055	4055	4055	4055	1
525	20250224	100800	2919220	4100	4100	4100	4100	0
526	20250224	100700	2919220	4100	4100	4100	4100	0
527	20250224	100600	2919220	4100	4100	4100	4100	0
528	20250224	100500	2919220	4100	4100	4100	4100	0
529	20250224	100400	2919220	4100	4100	4100	4100	0
530	20250224	100300	2919220	4100	4100	4100	4100	0
531	20250224	100200	2919220	4100	4100	4100	4100	0
532	20250224	100100	2919220	4100	4100	4100	4100	0
533	20250224	100000	2919220	4100	4100	4100	4100	0
534	20250224	095900	2919220	4100	4100	4100	4100	0
535	20250224	095800	2919220	4100	4100	4100	4100	0
536	20250224	095700	2919220	4100	4100	4100	4100	0
537	20250224	095600	2919220	4100	4100	4100	4100	0
538	20250224	095500	2919220	4100	4100	4100	4100	0
539	20250224	095400	2919220	4100	4100	4100	4100	0
540	20250224	095300	2919220	4100	4100	4100	4100	0
541	20250224	095200	2919220	4100	4100	4100	4100	0
542	20250224	095100	2919220	4100	4100	4100	4100	0
543	20250224	095000	2919220	4100	4100	4100	4100	0
544	20250224	094900	2919220	4100	4100	4100	4100	0
545	20250224	094800	2919220	4100	4100	4100	4100	0
546	20250224	094700	2919220	4100	4100	4100	4100	0
547	20250224	094600	2919220	4100	4100	4100	4100	0
548	20250224	094500	2919220	4100	4100	4100	4100	0
549	20250224	094400	2919220	4100	4095	4100	4095	12
550	20250224	094300	2870065	4095	4050	4095	4050	681
551	20250224	094200	109345	4050	4050	4050	4050	0
552	20250224	094100	109345	4050	4050	4050	4050	0
553	20250224	094000	109345	4050	4050	4050	4050	0
554	20250224	093900	109345	4050	4050	4050	4050	0
555	20250224	093800	109345	4050	4050	4050	4050	0
556	20250224	093700	109345	4050	4050	4050	4050	0
557	20250224	093600	109345	4050	4050	4050	4050	0
558	20250224	093500	109345	4050	4050	4050	4050	0
559	20250224	093400	109345	4050	4050	4050	4050	0
560	20250224	093300	109345	4050	4050	4050	4050	0
561	20250224	093200	109345	4050	4050	4050	4050	0
562	20250224	093100	109345	4050	4050	4050	4050	0
563	20250224	093000	109345	4050	4050	4050	4050	0
564	20250224	092900	109345	4050	4045	4050	4045	3
565	20250224	092800	97200	4050	4050	4050	4050	0
566	20250224	092700	97200	4050	4050	4050	4050	0
567	20250224	092600	97200	4050	4050	4050	4050	0
568	20250224	092500	97200	4050	4050	4050	4050	0
569	20250224	092400	97200	4050	4050	4050	4050	0
570	20250224	092300	97200	4050	4050	4050	4050	0
571	20250224	092200	97200	4050	4050	4050	4050	0
572	20250224	092100	97200	4050	4050	4050	4050	0
573	20250224	092000	97200	4050	4050	4050	4050	0
574	20250224	091900	97200	4050	4050	4050	4050	0
575	20250224	091800	97200	4050	4050	4050	4050	0
576	20250224	091700	97200	4050	4050	4050	4050	0
577	20250224	091600	97200	4050	4050	4050	4050	0
578	20250224	091500	97200	4050	4050	4050	4050	0
579	20250224	091400	97200	4050	4050	4050	4050	0
580	20250224	091300	97200	4050	4050	4050	4050	0
581	20250224	091200	97200	4050	4050	4050	4050	0
582	20250224	091100	97200	4050	4050	4050	4050	0
583	20250224	091000	97200	4050	4050	4050	4050	0
584	20250224	090900	97200	4050	4050	4050	4050	0
585	20250224	090800	97200	4050	4050	4050	4050	0
586	20250224	090700	97200	4050	4050	4050	4050	0
587	20250224	090600	97200	4050	4050	4050	4050	0
588	20250224	090500	97200	4050	4050	4050	4050	0
589	20250224	090400	97200	4050	4050	4050	4050	0
590	20250224	090300	97200	4050	4050	4050	4050	0
591	20250224	090200	97200	4050	4050	4050	4050	0
592	20250224	090100	97200	4050	4050	4050	4050	0
593	20250224	090000	97200	4050	4050	4050	4050	24