KissMeData/060150/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	194300	100649220	5470	5470	5470	5470	634
3	20250224	194200	100649220	5470	5470	5470	5470	0
4	20250224	194100	100649220	5470	5470	5470	5470	0
5	20250224	194000	100649220	5470	5470	5470	5470	0
6	20250224	193900	100649220	5470	5470	5470	5470	0
7	20250224	193800	100649220	5470	5470	5470	5470	0
8	20250224	193700	100649220	5470	5470	5470	5470	0
9	20250224	193600	100649220	5470	5470	5470	5470	0
10	20250224	193500	100649220	5470	5470	5470	5470	0
11	20250224	193400	100649220	5470	5470	5470	5470	0
12	20250224	193300	100649220	5470	5470	5470	5470	0
13	20250224	193200	100649220	5470	5470	5470	5470	0
14	20250224	193100	100649220	5470	5470	5470	5470	0
15	20250224	193000	100649220	5470	5470	5470	5470	0
16	20250224	192900	100649220	5470	5470	5470	5470	0
17	20250224	192800	100649220	5470	5470	5470	5470	0
18	20250224	192700	100649220	5470	5470	5470	5470	0
19	20250224	192600	100649220	5470	5470	5470	5470	0
20	20250224	192500	100649220	5470	5470	5470	5470	0
21	20250224	192400	100649220	5470	5470	5470	5470	0
22	20250224	192300	100649220	5470	5470	5470	5470	0
23	20250224	192200	100649220	5470	5470	5470	5470	0
24	20250224	192100	100649220	5470	5470	5470	5470	0
25	20250224	192000	100649220	5470	5470	5470	5470	0
26	20250224	191900	100649220	5470	5470	5470	5470	0
27	20250224	191800	100649220	5470	5470	5470	5470	0
28	20250224	191700	100649220	5470	5470	5470	5470	0
29	20250224	191600	100649220	5470	5470	5470	5470	0
30	20250224	191500	100649220	5470	5470	5470	5470	0
31	20250224	191400	100649220	5470	5470	5470	5470	0
32	20250224	191300	100649220	5470	5470	5470	5470	634
33	20250224	191200	100649220	5470	5470	5470	5470	0
34	20250224	191100	100649220	5470	5470	5470	5470	0
35	20250224	191000	100649220	5470	5470	5470	5470	0
36	20250224	190900	100649220	5470	5470	5470	5470	0
37	20250224	190800	100649220	5470	5470	5470	5470	0
38	20250224	190700	100649220	5470	5470	5470	5470	0
39	20250224	190600	100649220	5470	5470	5470	5470	0
40	20250224	190500	100649220	5470	5470	5470	5470	0
41	20250224	190400	100649220	5470	5470	5470	5470	0
42	20250224	190300	100649220	5470	5470	5470	5470	0
43	20250224	190200	100649220	5470	5470	5470	5470	0
44	20250224	190100	100649220	5470	5470	5470	5470	0
45	20250224	190000	100649220	5470	5470	5470	5470	0
46	20250224	185900	100649220	5470	5470	5470	5470	0
47	20250224	185800	100649220	5470	5470	5470	5470	0
48	20250224	185700	100649220	5470	5470	5470	5470	0
49	20250224	185600	100649220	5470	5470	5470	5470	0
50	20250224	185500	100649220	5470	5470	5470	5470	0
51	20250224	185400	100649220	5470	5470	5470	5470	0
52	20250224	185300	100649220	5470	5470	5470	5470	0
53	20250224	185200	100649220	5470	5470	5470	5470	0
54	20250224	185100	100649220	5470	5470	5470	5470	0
55	20250224	185000	100649220	5470	5470	5470	5470	0
56	20250224	184900	100649220	5470	5470	5470	5470	0
57	20250224	184800	100649220	5470	5470	5470	5470	0
58	20250224	184700	100649220	5470	5470	5470	5470	0
59	20250224	184600	100649220	5470	5470	5470	5470	0
60	20250224	184500	100649220	5470	5470	5470	5470	0
61	20250224	184400	100649220	5470	5470	5470	5470	0
62	20250224	184300	100649220	5470	5470	5470	5470	634
63	20250224	184200	100649220	5470	5470	5470	5470	0
64	20250224	184100	100649220	5470	5470	5470	5470	0
65	20250224	184000	100649220	5470	5470	5470	5470	0
66	20250224	183900	100649220	5470	5470	5470	5470	0
67	20250224	183800	100649220	5470	5470	5470	5470	0
68	20250224	183700	100649220	5470	5470	5470	5470	0
69	20250224	183600	100649220	5470	5470	5470	5470	0
70	20250224	183500	100649220	5470	5470	5470	5470	0
71	20250224	183400	100649220	5470	5470	5470	5470	0
72	20250224	183300	100649220	5470	5470	5470	5470	0
73	20250224	183200	100649220	5470	5470	5470	5470	0
74	20250224	183100	100649220	5470	5470	5470	5470	0
75	20250224	183000	100649220	5470	5470	5470	5470	0
76	20250224	182900	100649220	5470	5470	5470	5470	0
77	20250224	182800	100649220	5470	5470	5470	5470	0
78	20250224	182700	100649220	5470	5470	5470	5470	0
79	20250224	182600	100649220	5470	5470	5470	5470	0
80	20250224	182500	100649220	5470	5470	5470	5470	0
81	20250224	182400	100649220	5470	5470	5470	5470	0
82	20250224	182300	100649220	5470	5470	5470	5470	0
83	20250224	182200	100649220	5470	5470	5470	5470	0
84	20250224	182100	100649220	5470	5470	5470	5470	0
85	20250224	182000	100649220	5470	5470	5470	5470	0
86	20250224	181900	100649220	5470	5470	5470	5470	0
87	20250224	181800	100649220	5470	5470	5470	5470	0
88	20250224	181700	100649220	5470	5470	5470	5470	0
89	20250224	181600	100649220	5470	5470	5470	5470	0
90	20250224	181500	100649220	5470	5470	5470	5470	0
91	20250224	181400	100649220	5470	5470	5470	5470	0
92	20250224	181300	100649220	5470	5470	5470	5470	634
93	20250224	181200	100649220	5470	5470	5470	5470	0
94	20250224	181100	100649220	5470	5470	5470	5470	0
95	20250224	181000	100649220	5470	5470	5470	5470	0
96	20250224	180900	100649220	5470	5470	5470	5470	0
97	20250224	180800	100649220	5470	5470	5470	5470	0
98	20250224	180700	100649220	5470	5470	5470	5470	0
99	20250224	180600	100649220	5470	5470	5470	5470	0
100	20250224	180500	100649220	5470	5470	5470	5470	0
101	20250224	180400	100649220	5470	5470	5470	5470	0
102	20250224	180300	100649220	5470	5470	5470	5470	0
103	20250224	180200	100649220	5470	5470	5470	5470	0
104	20250224	180100	100649220	5470	5470	5470	5470	0
105	20250224	180000	100649220	5470	5470	5470	5470	0
106	20250224	175900	100649220	5470	5470	5470	5470	0
107	20250224	175800	100649220	5470	5470	5470	5470	0
108	20250224	175700	100649220	5470	5470	5470	5470	0
109	20250224	175600	100649220	5470	5470	5470	5470	0
110	20250224	175500	100649220	5470	5470	5470	5470	0
111	20250224	175400	100649220	5470	5470	5470	5470	0
112	20250224	175300	100649220	5470	5470	5470	5470	0
113	20250224	175200	100649220	5470	5470	5470	5470	0
114	20250224	175100	100649220	5470	5470	5470	5470	0
115	20250224	175000	100649220	5470	5470	5470	5470	0
116	20250224	174900	100649220	5470	5470	5470	5470	0
117	20250224	174800	100649220	5470	5470	5470	5470	0
118	20250224	174700	100649220	5470	5470	5470	5470	0
119	20250224	174600	100649220	5470	5470	5470	5470	0
120	20250224	174500	100649220	5470	5470	5470	5470	0
121	20250224	174400	100649220	5470	5470	5470	5470	0
122	20250224	174300	100649220	5470	5470	5470	5470	634
123	20250224	174200	100649220	5470	5470	5470	5470	0
124	20250224	174100	100649220	5470	5470	5470	5470	0
125	20250224	174000	100649220	5470	5470	5470	5470	0
126	20250224	173900	100649220	5470	5470	5470	5470	0
127	20250224	173800	100649220	5470	5470	5470	5470	0
128	20250224	173700	100649220	5470	5470	5470	5470	0
129	20250224	173600	100649220	5470	5470	5470	5470	0
130	20250224	173500	100649220	5470	5470	5470	5470	0
131	20250224	173400	100649220	5470	5470	5470	5470	0
132	20250224	173300	100649220	5470	5470	5470	5470	0
133	20250224	173200	100649220	5470	5470	5470	5470	0
134	20250224	173100	100649220	5470	5470	5470	5470	0
135	20250224	173000	100649220	5470	5470	5470	5470	0
136	20250224	172900	100649220	5470	5470	5470	5470	0
137	20250224	172800	100649220	5470	5470	5470	5470	0
138	20250224	172700	100649220	5470	5470	5470	5470	0
139	20250224	172600	100649220	5470	5470	5470	5470	0
140	20250224	172500	100649220	5470	5470	5470	5470	0
141	20250224	172400	100649220	5470	5470	5470	5470	0
142	20250224	172300	100649220	5470	5470	5470	5470	0
143	20250224	172200	100649220	5470	5470	5470	5470	0
144	20250224	172100	100649220	5470	5470	5470	5470	0
145	20250224	172000	100649220	5470	5470	5470	5470	0
146	20250224	171900	100649220	5470	5470	5470	5470	0
147	20250224	171800	100649220	5470	5470	5470	5470	0
148	20250224	171700	100649220	5470	5470	5470	5470	0
149	20250224	171600	100649220	5470	5470	5470	5470	0
150	20250224	171500	100649220	5470	5470	5470	5470	0
151	20250224	171400	100649220	5470	5470	5470	5470	0
152	20250224	171300	100649220	5470	5470	5470	5470	634
153	20250224	171200	100649220	5470	5470	5470	5470	0
154	20250224	171100	100649220	5470	5470	5470	5470	0
155	20250224	171000	100649220	5470	5470	5470	5470	0
156	20250224	170900	100649220	5470	5470	5470	5470	0
157	20250224	170800	100649220	5470	5470	5470	5470	0
158	20250224	170700	100649220	5470	5470	5470	5470	0
159	20250224	170600	100649220	5470	5470	5470	5470	0
160	20250224	170500	100649220	5470	5470	5470	5470	0
161	20250224	170400	100649220	5470	5470	5470	5470	0
162	20250224	170300	100649220	5470	5470	5470	5470	0
163	20250224	170200	100649220	5470	5470	5470	5470	0
164	20250224	170100	100649220	5470	5470	5470	5470	0
165	20250224	170000	100649220	5470	5470	5470	5470	0
166	20250224	165900	100649220	5470	5470	5470	5470	0
167	20250224	165800	100649220	5470	5470	5470	5470	0
168	20250224	165700	100649220	5470	5470	5470	5470	0
169	20250224	165600	100649220	5470	5470	5470	5470	0
170	20250224	165500	100649220	5470	5470	5470	5470	0
171	20250224	165400	100649220	5470	5470	5470	5470	0
172	20250224	165300	100649220	5470	5470	5470	5470	0
173	20250224	165200	100649220	5470	5470	5470	5470	0
174	20250224	165100	100649220	5470	5470	5470	5470	0
175	20250224	165000	100649220	5470	5470	5470	5470	0
176	20250224	164900	100649220	5470	5470	5470	5470	0
177	20250224	164800	100649220	5470	5470	5470	5470	0
178	20250224	164700	100649220	5470	5470	5470	5470	0
179	20250224	164600	100649220	5470	5470	5470	5470	0
180	20250224	164500	100649220	5470	5470	5470	5470	0
181	20250224	164400	100649220	5470	5470	5470	5470	0
182	20250224	164300	100649220	5470	5470	5470	5470	634
183	20250224	164200	100649220	5470	5470	5470	5470	0
184	20250224	164100	100649220	5470	5470	5470	5470	0
185	20250224	164000	100649220	5470	5470	5470	5470	0
186	20250224	163900	100649220	5470	5470	5470	5470	0
187	20250224	163800	100649220	5470	5470	5470	5470	0
188	20250224	163700	100649220	5470	5470	5470	5470	0
189	20250224	163600	100649220	5470	5470	5470	5470	0
190	20250224	163500	100649220	5470	5470	5470	5470	0
191	20250224	163400	100649220	5470	5470	5470	5470	0
192	20250224	163300	100649220	5470	5470	5470	5470	0
193	20250224	163200	100649220	5470	5470	5470	5470	0
194	20250224	163100	100649220	5470	5470	5470	5470	0
195	20250224	163000	100649220	5470	5470	5470	5470	0
196	20250224	162900	100649220	5470	5470	5470	5470	0
197	20250224	162800	100649220	5470	5470	5470	5470	0
198	20250224	162700	100649220	5470	5470	5470	5470	0
199	20250224	162600	100649220	5470	5470	5470	5470	0
200	20250224	162500	100649220	5470	5470	5470	5470	0
201	20250224	162400	100649220	5470	5470	5470	5470	0
202	20250224	162300	100649220	5470	5470	5470	5470	0
203	20250224	162200	100649220	5470	5470	5470	5470	0
204	20250224	162100	100649220	5470	5470	5470	5470	0
205	20250224	162000	100649220	5470	5470	5470	5470	0
206	20250224	161900	100649220	5470	5470	5470	5470	0
207	20250224	161800	100649220	5470	5470	5470	5470	0
208	20250224	161700	100649220	5470	5470	5470	5470	0
209	20250224	161600	100649220	5470	5470	5470	5470	0
210	20250224	161500	100649220	5470	5470	5470	5470	0
211	20250224	161400	100649220	5470	5470	5470	5470	0
212	20250224	161300	100649220	5470	5470	5470	5470	634
213	20250224	161200	100649220	5470	5470	5470	5470	0
214	20250224	161100	100649220	5470	5470	5470	5470	0
215	20250224	161000	100649220	5470	5470	5470	5470	0
216	20250224	160900	100649220	5470	5470	5470	5470	0
217	20250224	160800	100649220	5470	5470	5470	5470	0
218	20250224	160700	100649220	5470	5470	5470	5470	0
219	20250224	160600	100649220	5470	5470	5470	5470	0
220	20250224	160500	100649220	5470	5470	5470	5470	0
221	20250224	160400	100649220	5470	5470	5470	5470	0
222	20250224	160300	100649220	5470	5470	5470	5470	0
223	20250224	160200	100649220	5470	5470	5470	5470	0
224	20250224	160100	100649220	5470	5470	5470	5470	0
225	20250224	160000	100649220	5470	5470	5470	5470	0
226	20250224	155900	100649220	5470	5470	5470	5470	0
227	20250224	155800	100649220	5470	5470	5470	5470	0
228	20250224	155700	100649220	5470	5470	5470	5470	0
229	20250224	155600	100649220	5470	5470	5470	5470	0
230	20250224	155500	100649220	5470	5470	5470	5470	0
231	20250224	155400	100649220	5470	5470	5470	5470	0
232	20250224	155300	100649220	5470	5470	5470	5470	0
233	20250224	155200	100649220	5470	5470	5470	5470	0
234	20250224	155100	100649220	5470	5470	5470	5470	0
235	20250224	155000	100649220	5470	5470	5470	5470	0
236	20250224	154900	100649220	5470	5470	5470	5470	0
237	20250224	154800	100649220	5470	5470	5470	5470	0
238	20250224	154700	100649220	5470	5470	5470	5470	0
239	20250224	154600	100649220	5470	5470	5470	5470	0
240	20250224	154500	100649220	5470	5470	5470	5470	0
241	20250224	154400	100649220	5470	5470	5470	5470	0
242	20250224	154300	100649220	5470	5470	5470	5470	634
243	20250224	154200	100649220	5470	5470	5470	5470	0
244	20250224	154100	100649220	5470	5470	5470	5470	0
245	20250224	154000	100649220	5470	5470	5470	5470	0
246	20250224	153900	100649220	5470	5470	5470	5470	0
247	20250224	153800	100649220	5470	5470	5470	5470	0
248	20250224	153700	100649220	5470	5470	5470	5470	0
249	20250224	153600	100649220	5470	5470	5470	5470	0
250	20250224	153500	100649220	5470	5470	5470	5470	0
251	20250224	153400	100649220	5470	5470	5470	5470	0
252	20250224	153300	100649220	5470	5470	5470	5470	0
253	20250224	153200	100649220	5470	5470	5470	5470	0
254	20250224	153100	100649220	5470	5470	5470	5470	0
255	20250224	153000	100649220	5470	5470	5470	5470	634
256	20250224	152900	97181240	5480	5480	5480	5480	0
257	20250224	152800	97181240	5480	5480	5480	5480	0
258	20250224	152700	97181240	5480	5480	5480	5480	0
259	20250224	152600	97181240	5480	5480	5480	5480	0
260	20250224	152500	97181240	5480	5480	5480	5480	0
261	20250224	152400	97181240	5480	5480	5480	5480	0
262	20250224	152300	97181240	5480	5480	5480	5480	0
263	20250224	152200	97181240	5480	5480	5480	5480	0
264	20250224	152100	97181240	5480	5480	5480	5480	0
265	20250224	152000	97181240	5480	5480	5480	5480	0
266	20250224	151900	97181240	5480	5480	5480	5480	2
267	20250224	151800	97170280	5480	5480	5480	5480	21
268	20250224	151700	97055200	5470	5470	5470	5470	0
269	20250224	151600	97055200	5470	5480	5480	5470	44
270	20250224	151500	96814320	5480	5480	5480	5480	5
271	20250224	151400	96786920	5480	5480	5480	5480	0
272	20250224	151300	96786920	5480	5480	5480	5480	98
273	20250224	151200	96249880	5480	5480	5480	5480	0
274	20250224	151100	96249880	5480	5480	5480	5480	0
275	20250224	151000	96249880	5480	5480	5480	5480	0
276	20250224	150900	96249880	5480	5480	5480	5480	15
277	20250224	150800	96167680	5480	5480	5480	5480	2
278	20250224	150700	96156720	5480	5480	5480	5480	117
279	20250224	150600	95515560	5480	5480	5480	5480	0
280	20250224	150500	95515560	5480	5480	5480	5480	0
281	20250224	150400	95515560	5480	5480	5480	5480	3
282	20250224	150300	95499120	5480	5480	5480	5480	100
283	20250224	150200	94951120	5480	5490	5490	5480	115
284	20250224	150100	94320720	5490	5490	5490	5490	0
285	20250224	150000	94320720	5490	5490	5490	5490	0
286	20250224	145900	94320720	5490	5490	5490	5490	0
287	20250224	145800	94320720	5490	5490	5490	5490	1
288	20250224	145700	94315230	5480	5480	5480	5480	37
289	20250224	145600	94112470	5480	5480	5480	5480	0
290	20250224	145500	94112470	5480	5480	5480	5480	2
291	20250224	145400	94101510	5480	5480	5480	5480	0
292	20250224	145300	94101510	5480	5480	5480	5480	3
293	20250224	145200	94085070	5470	5470	5470	5470	0
294	20250224	145100	94085070	5470	5470	5470	5470	75
295	20250224	145000	93674820	5470	5470	5470	5470	3
296	20250224	144900	93658410	5480	5480	5480	5480	1
297	20250224	144800	93652930	5480	5480	5480	5480	1
298	20250224	144700	93647450	5470	5470	5470	5470	0
299	20250224	144600	93647450	5470	5470	5470	5470	0
300	20250224	144500	93647450	5470	5470	5470	5470	0
301	20250224	144400	93647450	5470	5470	5470	5470	0
302	20250224	144300	93647450	5470	5470	5470	5470	50
303	20250224	144200	93373950	5480	5480	5480	5480	25
304	20250224	144100	93236950	5480	5480	5480	5480	2
305	20250224	144000	93225990	5470	5480	5480	5470	502
306	20250224	143900	90475050	5480	5480	5480	5480	223
307	20250224	143800	89253010	5490	5490	5490	5490	0
308	20250224	143700	89253010	5490	5490	5490	5490	0
309	20250224	143600	89253010	5490	5490	5490	5490	0
310	20250224	143500	89253010	5490	5490	5490	5490	0
311	20250224	143400	89253010	5490	5490	5490	5490	0
312	20250224	143300	89253010	5490	5490	5490	5490	33
313	20250224	143200	89071840	5490	5490	5500	5490	917
314	20250224	143100	84037500	5490	5490	5490	5490	501
315	20250224	143000	81287010	5490	5490	5490	5490	0
316	20250224	142900	81287010	5490	5490	5490	5490	0
317	20250224	142800	81287010	5490	5490	5490	5490	111
318	20250224	142700	80677620	5490	5490	5490	5490	19
319	20250224	142600	80573310	5490	5490	5490	5490	10
320	20250224	142500	80518410	5490	5490	5490	5490	0
321	20250224	142400	80518410	5490	5490	5490	5490	4
322	20250224	142300	80496450	5490	5500	5500	5490	4
323	20250224	142200	80474480	5490	5490	5490	5490	0
324	20250224	142100	80474480	5490	5490	5490	5490	0
325	20250224	142000	80474480	5490	5490	5490	5490	0
326	20250224	141900	80474480	5490	5490	5490	5490	0
327	20250224	141800	80474480	5490	5490	5490	5490	0
328	20250224	141700	80474480	5490	5490	5490	5490	0
329	20250224	141600	80474480	5490	5490	5490	5490	300
330	20250224	141500	78827480	5480	5490	5490	5480	3
331	20250224	141400	78811030	5490	5490	5500	5490	54
332	20250224	141300	78514550	5490	5490	5490	5490	600
333	20250224	141200	75220550	5480	5480	5480	5480	20
334	20250224	141100	75110950	5480	5480	5480	5480	0
335	20250224	141000	75110950	5480	5480	5480	5480	3
336	20250224	140900	75094510	5480	5480	5480	5480	0
337	20250224	140800	75094510	5480	5480	5480	5480	10
338	20250224	140700	75039710	5470	5470	5470	5470	8
339	20250224	140600	74995950	5470	5470	5470	5470	1
340	20250224	140500	74990480	5470	5470	5470	5470	0
341	20250224	140400	74990480	5470	5470	5470	5470	0
342	20250224	140300	74990480	5470	5470	5470	5470	1
343	20250224	140200	74985010	5490	5470	5490	5460	210
344	20250224	140100	73838110	5460	5480	5480	5460	1007
345	20250224	140000	68332890	5490	5490	5490	5490	1
346	20250224	135900	68327400	5480	5480	5480	5480	0
347	20250224	135800	68327400	5480	5480	5480	5480	6
348	20250224	135700	68294520	5480	5480	5480	5480	24
349	20250224	135600	68163000	5470	5470	5470	5470	0
350	20250224	135500	68163000	5470	5470	5470	5470	25
351	20250224	135400	68026250	5470	5470	5470	5470	0
352	20250224	135300	68026250	5470	5470	5470	5470	0
353	20250224	135200	68026250	5470	5470	5470	5470	100
354	20250224	135100	67479250	5480	5480	5480	5480	0
355	20250224	135000	67479250	5480	5480	5480	5480	0
356	20250224	134900	67479250	5480	5480	5480	5480	0
357	20250224	134800	67479250	5480	5480	5480	5480	0
358	20250224	134700	67479250	5480	5480	5480	5480	0
359	20250224	134600	67479250	5480	5480	5480	5480	0
360	20250224	134500	67479250	5480	5480	5480	5480	100
361	20250224	134400	66931250	5480	5480	5480	5480	0
362	20250224	134300	66931250	5480	5480	5480	5480	2
363	20250224	134200	66920290	5480	5480	5480	5480	0
364	20250224	134100	66920290	5480	5480	5480	5480	0
365	20250224	134000	66920290	5480	5480	5480	5480	600
366	20250224	133900	63632290	5470	5470	5470	5470	0
367	20250224	133800	63632290	5470	5470	5470	5470	0
368	20250224	133700	63632290	5470	5470	5470	5470	0
369	20250224	133600	63632290	5470	5470	5470	5470	0
370	20250224	133500	63632290	5470	5470	5470	5470	0
371	20250224	133400	63632290	5470	5470	5470	5470	104
372	20250224	133300	63063410	5470	5470	5470	5470	92
373	20250224	133200	62560170	5460	5460	5460	5460	0
374	20250224	133100	62560170	5460	5460	5460	5460	500
375	20250224	133000	59830170	5450	5450	5450	5450	0
376	20250224	132900	59830170	5450	5460	5460	5450	100
377	20250224	132800	59284810	5460	5460	5460	5460	100
378	20250224	132700	58738810	5460	5460	5460	5460	0
379	20250224	132600	58738810	5460	5460	5460	5460	0
380	20250224	132500	58738810	5460	5460	5460	5460	0
381	20250224	132400	58738810	5460	5460	5460	5460	154
382	20250224	132300	57897970	5460	5460	5460	5460	500
383	20250224	132200	55167970	5470	5470	5470	5470	0
384	20250224	132100	55167970	5470	5470	5470	5470	3
385	20250224	132000	55151560	5470	5470	5470	5470	1
386	20250224	131900	55146090	5470	5470	5470	5470	0
387	20250224	131800	55146090	5470	5470	5470	5470	112
388	20250224	131700	54533450	5480	5480	5480	5480	0
389	20250224	131600	54533450	5480	5480	5480	5480	1
390	20250224	131500	54527970	5480	5480	5480	5480	0
391	20250224	131400	54527970	5480	5480	5480	5480	0
392	20250224	131300	54527970	5480	5480	5480	5480	0
393	20250224	131200	54527970	5480	5480	5480	5480	0
394	20250224	131100	54527970	5480	5480	5480	5480	0
395	20250224	131000	54527970	5480	5480	5480	5480	0
396	20250224	130900	54527970	5480	5480	5480	5480	0
397	20250224	130800	54527970	5480	5480	5480	5480	0
398	20250224	130700	54527970	5480	5480	5480	5480	10
399	20250224	130600	54473170	5480	5480	5480	5480	0
400	20250224	130500	54473170	5480	5480	5480	5480	0
401	20250224	130400	54473170	5480	5480	5480	5480	0
402	20250224	130300	54473170	5480	5480	5480	5480	0
403	20250224	130200	54473170	5480	5480	5480	5480	0
404	20250224	130100	54473170	5480	5480	5480	5480	0
405	20250224	130000	54473170	5480	5480	5480	5480	0
406	20250224	125900	54473170	5480	5480	5480	5480	0
407	20250224	125800	54473170	5480	5480	5480	5480	5
408	20250224	125700	54445770	5480	5480	5480	5480	1
409	20250224	125600	54440290	5480	5480	5480	5480	0
410	20250224	125500	54440290	5480	5480	5480	5480	0
411	20250224	125400	54440290	5480	5480	5480	5480	0
412	20250224	125300	54440290	5480	5480	5480	5480	0
413	20250224	125200	54440290	5480	5480	5480	5480	1
414	20250224	125100	54434810	5480	5480	5480	5480	10
415	20250224	125000	54380010	5480	5480	5480	5480	1
416	20250224	124900	54374530	5480	5480	5480	5480	2
417	20250224	124800	54363570	5480	5480	5480	5480	0
418	20250224	124700	54363570	5480	5480	5480	5480	1
419	20250224	124600	54358090	5480	5480	5480	5480	1
420	20250224	124500	54352610	5470	5470	5470	5470	0
421	20250224	124400	54352610	5470	5470	5470	5470	0
422	20250224	124300	54352610	5470	5470	5470	5470	1
423	20250224	124200	54347140	5470	5470	5470	5470	0
424	20250224	124100	54347140	5470	5470	5470	5470	71
425	20250224	124000	53958770	5480	5480	5480	5480	0
426	20250224	123900	53958770	5480	5480	5480	5480	11
427	20250224	123800	53898490	5480	5480	5480	5480	1
428	20250224	123700	53893010	5480	5480	5480	5480	2
429	20250224	123600	53882050	5480	5480	5480	5480	0
430	20250224	123500	53882050	5480	5480	5480	5480	0
431	20250224	123400	53882050	5480	5480	5480	5480	0
432	20250224	123300	53882050	5480	5480	5480	5480	0
433	20250224	123200	53882050	5480	5480	5480	5480	4
434	20250224	123100	53860130	5480	5480	5480	5480	20
435	20250224	123000	53750530	5480	5480	5480	5480	0
436	20250224	122900	53750530	5480	5480	5480	5480	1
437	20250224	122800	53745050	5470	5470	5470	5470	0
438	20250224	122700	53745050	5470	5470	5470	5470	0
439	20250224	122600	53745050	5470	5470	5470	5470	80
440	20250224	122500	53307450	5480	5480	5480	5480	3
441	20250224	122400	53291010	5480	5480	5480	5480	0
442	20250224	122300	53291010	5480	5480	5480	5480	3
443	20250224	122200	53274570	5480	5480	5480	5480	2
444	20250224	122100	53263610	5480	5480	5480	5480	2
445	20250224	122000	53252650	5470	5470	5470	5470	10
446	20250224	121900	53197950	5460	5460	5460	5460	0
447	20250224	121800	53197950	5460	5460	5460	5460	0
448	20250224	121700	53197950	5460	5460	5460	5460	0
449	20250224	121600	53197950	5460	5460	5460	5460	0
450	20250224	121500	53197950	5460	5460	5460	5460	0
451	20250224	121400	53197950	5460	5460	5460	5460	0
452	20250224	121300	53197950	5460	5460	5460	5460	0
453	20250224	121200	53197950	5460	5460	5460	5460	0
454	20250224	121100	53197950	5460	5460	5460	5460	0
455	20250224	121000	53197950	5460	5460	5460	5460	0
456	20250224	120900	53197950	5460	5480	5480	5460	550
457	20250224	120800	50184670	5470	5470	5470	5470	0
458	20250224	120700	50184670	5470	5470	5470	5470	0
459	20250224	120600	50184670	5470	5470	5470	5470	0
460	20250224	120500	50184670	5470	5470	5470	5470	0
461	20250224	120400	50184670	5470	5470	5470	5470	0
462	20250224	120300	50184670	5470	5470	5470	5470	0
463	20250224	120200	50184670	5470	5470	5470	5470	0
464	20250224	120100	50184670	5470	5470	5470	5470	0
465	20250224	120000	50184670	5470	5470	5470	5470	0
466	20250224	115900	50184670	5470	5470	5470	5470	0
467	20250224	115800	50184670	5470	5470	5470	5470	99
468	20250224	115700	49643140	5470	5470	5470	5470	0
469	20250224	115600	49643140	5470	5470	5470	5470	50
470	20250224	115500	49369640	5470	5470	5470	5470	1
471	20250224	115400	49364170	5470	5470	5470	5470	0
472	20250224	115300	49364170	5470	5470	5470	5470	50
473	20250224	115200	49090670	5480	5480	5480	5480	5
474	20250224	115100	49063270	5480	5480	5480	5480	0
475	20250224	115000	49063270	5480	5480	5480	5480	50
476	20250224	114900	48789270	5480	5480	5480	5480	0
477	20250224	114800	48789270	5480	5480	5480	5480	0
478	20250224	114700	48789270	5480	5480	5480	5480	0
479	20250224	114600	48789270	5480	5480	5480	5480	2
480	20250224	114500	48778310	5460	5460	5460	5460	0
481	20250224	114400	48778310	5460	5460	5460	5460	0
482	20250224	114300	48778310	5460	5460	5460	5460	0
483	20250224	114200	48778310	5460	5460	5460	5460	0
484	20250224	114100	48778310	5460	5460	5460	5460	200
485	20250224	114000	47686310	5460	5460	5460	5460	0
486	20250224	113900	47686310	5460	5460	5460	5460	1
487	20250224	113800	47680850	5460	5460	5460	5460	0
488	20250224	113700	47680850	5460	5460	5460	5460	0
489	20250224	113600	47680850	5460	5470	5470	5460	1009
490	20250224	113500	42163350	5470	5470	5470	5470	21
491	20250224	113400	42048480	5450	5450	5450	5450	0
492	20250224	113300	42048480	5450	5450	5450	5450	0
493	20250224	113200	42048480	5450	5450	5450	5450	95
494	20250224	113100	41530730	5460	5460	5460	5460	0
495	20250224	113000	41530730	5460	5460	5460	5460	27
496	20250224	112900	41383310	5470	5470	5470	5470	0
497	20250224	112800	41383310	5470	5470	5470	5470	0
498	20250224	112700	41383310	5470	5470	5470	5470	0
499	20250224	112600	41383310	5470	5470	5470	5470	0
500	20250224	112500	41383310	5470	5470	5470	5470	0
501	20250224	112400	41383310	5470	5470	5470	5470	0
502	20250224	112300	41383310	5470	5460	5470	5460	1102
503	20250224	112200	35357110	5460	5460	5460	5460	5
504	20250224	112100	35329810	5460	5460	5460	5460	2
505	20250224	112000	35318890	5460	5460	5460	5460	0
506	20250224	111900	35318890	5460	5460	5460	5460	10
507	20250224	111800	35264290	5460	5460	5460	5460	0
508	20250224	111700	35264290	5460	5460	5460	5460	0
509	20250224	111600	35264290	5460	5460	5460	5460	3
510	20250224	111500	35247910	5460	5460	5460	5460	10
511	20250224	111400	35193310	5460	5460	5460	5460	0
512	20250224	111300	35193310	5460	5460	5460	5460	0
513	20250224	111200	35193310	5460	5460	5460	5460	0
514	20250224	111100	35193310	5460	5450	5460	5450	2
515	20250224	111000	35182400	5450	5450	5450	5450	0
516	20250224	110900	35182400	5450	5450	5450	5450	0
517	20250224	110800	35182400	5450	5450	5450	5450	0
518	20250224	110700	35182400	5450	5450	5450	5450	175
519	20250224	110600	34228650	5460	5460	5460	5460	0
520	20250224	110500	34228650	5460	5460	5460	5460	0
521	20250224	110400	34228650	5460	5460	5460	5460	27
522	20250224	110300	34081230	5460	5460	5460	5460	0
523	20250224	110200	34081230	5460	5460	5460	5460	0
524	20250224	110100	34081230	5460	5460	5460	5460	0
525	20250224	110000	34081230	5460	5460	5460	5460	0
526	20250224	105900	34081230	5460	5460	5460	5460	1
527	20250224	105800	34075770	5460	5460	5460	5460	7
528	20250224	105700	34037550	5460	5460	5460	5460	0
529	20250224	105600	34037550	5460	5460	5460	5460	0
530	20250224	105500	34037550	5460	5450	5460	5450	76
531	20250224	105400	33622850	5460	5460	5460	5460	0
532	20250224	105300	33622850	5460	5460	5460	5460	0
533	20250224	105200	33622850	5460	5460	5460	5460	0
534	20250224	105100	33622850	5460	5460	5460	5460	0
535	20250224	105000	33622850	5460	5460	5460	5460	300
536	20250224	104900	31984850	5460	5460	5460	5460	0
537	20250224	104800	31984850	5460	5460	5460	5460	0
538	20250224	104700	31984850	5460	5460	5460	5460	0
539	20250224	104600	31984850	5460	5460	5460	5460	0
540	20250224	104500	31984850	5460	5460	5460	5460	0
541	20250224	104400	31984850	5460	5460	5460	5460	0
542	20250224	104300	31984850	5460	5460	5460	5460	0
543	20250224	104200	31984850	5460	5460	5460	5460	4
544	20250224	104100	31963010	5470	5470	5470	5470	1
545	20250224	104000	31957540	5450	5450	5450	5450	0
546	20250224	103900	31957540	5450	5450	5450	5450	0
547	20250224	103800	31957540	5450	5450	5450	5450	0
548	20250224	103700	31957540	5450	5450	5450	5450	0
549	20250224	103600	31957540	5450	5450	5450	5450	0
550	20250224	103500	31957540	5450	5450	5450	5450	0
551	20250224	103400	31957540	5450	5450	5450	5450	2
552	20250224	103300	31946640	5470	5470	5470	5470	0
553	20250224	103200	31946640	5470	5470	5470	5470	0
554	20250224	103100	31946640	5470	5460	5470	5460	6
555	20250224	103000	31913850	5460	5460	5460	5460	14
556	20250224	102900	31837410	5460	5460	5460	5460	0
557	20250224	102800	31837410	5460	5460	5460	5460	0
558	20250224	102700	31837410	5460	5460	5460	5460	0
559	20250224	102600	31837410	5460	5460	5460	5460	1
560	20250224	102500	31831950	5460	5460	5460	5460	0
561	20250224	102400	31831950	5460	5460	5460	5460	0
562	20250224	102300	31831950	5460	5460	5460	5460	0
563	20250224	102200	31831950	5460	5460	5460	5460	253
564	20250224	102100	30450570	5470	5470	5470	5470	0
565	20250224	102000	30450570	5470	5470	5470	5470	0
566	20250224	101900	30450570	5470	5470	5470	5470	1
567	20250224	101800	30445100	5470	5470	5470	5470	2
568	20250224	101700	30434160	5470	5470	5470	5470	1
569	20250224	101600	30428690	5470	5470	5470	5470	0
570	20250224	101500	30428690	5470	5470	5470	5470	0
571	20250224	101400	30428690	5470	5470	5470	5470	0
572	20250224	101300	30428690	5470	5470	5470	5470	0
573	20250224	101200	30428690	5470	5470	5470	5470	1
574	20250224	101100	30423220	5460	5470	5470	5460	12
575	20250224	101000	30357690	5470	5470	5470	5470	1
576	20250224	100900	30352220	5460	5460	5460	5460	11
577	20250224	100800	30292160	5450	5450	5450	5450	5
578	20250224	100700	30264910	5450	5470	5470	5450	201
579	20250224	100600	29169400	5460	5460	5460	5460	0
580	20250224	100500	29169400	5460	5460	5460	5460	0
581	20250224	100400	29169400	5460	5460	5460	5460	0
582	20250224	100300	29169400	5460	5460	5460	5460	28
583	20250224	100200	29016520	5460	5460	5460	5460	0
584	20250224	100100	29016520	5460	5460	5460	5460	17
585	20250224	100000	28923700	5460	5460	5460	5460	3
586	20250224	095900	28907320	5470	5470	5470	5470	0
587	20250224	095800	28907320	5470	5470	5470	5470	0
588	20250224	095700	28907320	5470	5470	5470	5470	0
589	20250224	095600	28907320	5470	5470	5470	5470	0
590	20250224	095500	28907320	5470	5470	5470	5470	0
591	20250224	095400	28907320	5470	5470	5470	5470	17
592	20250224	095300	28814330	5470	5470	5470	5470	0
593	20250224	095200	28814330	5470	5470	5470	5470	3
594	20250224	095100	28797920	5470	5470	5470	5470	18
595	20250224	095000	28699460	5470	5470	5470	5470	99
596	20250224	094900	28157930	5460	5460	5460	5460	0
597	20250224	094800	28157930	5460	5460	5460	5460	6
598	20250224	094700	28125170	5460	5450	5460	5450	20
599	20250224	094600	28016070	5450	5450	5450	5450	0
600	20250224	094500	28016070	5450	5450	5450	5450	0
601	20250224	094400	28016070	5450	5450	5450	5450	0
602	20250224	094300	28016070	5450	5450	5450	5450	0
603	20250224	094200	28016070	5450	5460	5460	5450	2017
604	20250224	094100	17013250	5460	5460	5460	5460	58
605	20250224	094000	16696570	5460	5470	5470	5460	110
606	20250224	093900	16094970	5470	5470	5470	5470	54
607	20250224	093800	15799590	5470	5470	5470	5470	1
608	20250224	093700	15794120	5470	5470	5470	5470	14
609	20250224	093600	15717540	5470	5470	5470	5470	6
610	20250224	093500	15684720	5470	5470	5470	5470	1
611	20250224	093400	15679250	5470	5470	5470	5470	2
612	20250224	093300	15668310	5470	5470	5470	5470	2
613	20250224	093200	15657370	5470	5470	5470	5470	285
614	20250224	093100	14098420	5470	5470	5470	5470	0
615	20250224	093000	14098420	5470	5470	5470	5470	1
616	20250224	092900	14092950	5470	5460	5470	5460	150
617	20250224	092800	13273450	5460	5470	5470	5460	37
618	20250224	092700	13071420	5470	5470	5470	5470	3
619	20250224	092600	13055010	5470	5470	5470	5470	0
620	20250224	092500	13055010	5470	5470	5470	5470	0
621	20250224	092400	13055010	5470	5470	5470	5470	81
622	20250224	092300	12611940	5470	5470	5470	5470	418
623	20250224	092200	10325480	5470	5470	5470	5470	17
624	20250224	092100	10232490	5470	5470	5470	5470	81
625	20250224	092000	9789420	5470	5470	5470	5470	51
626	20250224	091900	9510450	5470	5470	5470	5470	0
627	20250224	091800	9510450	5470	5470	5470	5470	5
628	20250224	091700	9483100	5470	5470	5470	5470	9
629	20250224	091600	9433870	5470	5470	5470	5470	0
630	20250224	091500	9433870	5470	5470	5470	5470	0
631	20250224	091400	9433870	5470	5470	5470	5470	231
632	20250224	091300	8170300	5460	5460	5460	5460	0
633	20250224	091200	8170300	5460	5460	5460	5460	26
634	20250224	091100	8028340	5460	5470	5470	5460	462
635	20250224	091000	5505810	5470	5470	5470	5470	10
636	20250224	090900	5451110	5470	5470	5470	5470	0
637	20250224	090800	5451110	5470	5470	5480	5470	51
638	20250224	090700	5171750	5480	5470	5480	5470	28
639	20250224	090600	5018340	5480	5470	5480	5470	2
640	20250224	090500	5007390	5480	5460	5490	5460	19
641	20250224	090400	4903430	5500	5500	5500	5500	0
642	20250224	090300	4903430	5500	5500	5500	5500	0
643	20250224	090200	4903430	5500	5500	5500	5500	0
644	20250224	090100	4903430	5500	5500	5500	5500	0
645	20250224	090000	4903430	5500	5430	5500	5430	903