KissMeData/009140/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	185300	16841300	19030	19030	19030	19030	50
3	20250225	185200	16841300	19030	19030	19030	19030	0
4	20250225	185100	16841300	19030	19030	19030	19030	0
5	20250225	185000	16841300	19030	19030	19030	19030	0
6	20250225	184900	16841300	19030	19030	19030	19030	0
7	20250225	184800	16841300	19030	19030	19030	19030	0
8	20250225	184700	16841300	19030	19030	19030	19030	0
9	20250225	184600	16841300	19030	19030	19030	19030	0
10	20250225	184500	16841300	19030	19030	19030	19030	0
11	20250225	184400	16841300	19030	19030	19030	19030	0
12	20250225	184300	16841300	19030	19030	19030	19030	0
13	20250225	184200	16841300	19030	19030	19030	19030	0
14	20250225	184100	16841300	19030	19030	19030	19030	0
15	20250225	184000	16841300	19030	19030	19030	19030	0
16	20250225	183900	16841300	19030	19030	19030	19030	0
17	20250225	183800	16841300	19030	19030	19030	19030	0
18	20250225	183700	16841300	19030	19030	19030	19030	0
19	20250225	183600	16841300	19030	19030	19030	19030	0
20	20250225	183500	16841300	19030	19030	19030	19030	0
21	20250225	183400	16841300	19030	19030	19030	19030	0
22	20250225	183300	16841300	19030	19030	19030	19030	0
23	20250225	183200	16841300	19030	19030	19030	19030	0
24	20250225	183100	16841300	19030	19030	19030	19030	0
25	20250225	183000	16841300	19030	19030	19030	19030	0
26	20250225	182900	16841300	19030	19030	19030	19030	0
27	20250225	182800	16841300	19030	19030	19030	19030	0
28	20250225	182700	16841300	19030	19030	19030	19030	0
29	20250225	182600	16841300	19030	19030	19030	19030	0
30	20250225	182500	16841300	19030	19030	19030	19030	0
31	20250225	182400	16841300	19030	19030	19030	19030	0
32	20250225	182300	16841300	19030	19030	19030	19030	50
33	20250225	182200	16841300	19030	19030	19030	19030	0
34	20250225	182100	16841300	19030	19030	19030	19030	0
35	20250225	182000	16841300	19030	19030	19030	19030	0
36	20250225	181900	16841300	19030	19030	19030	19030	0
37	20250225	181800	16841300	19030	19030	19030	19030	0
38	20250225	181700	16841300	19030	19030	19030	19030	0
39	20250225	181600	16841300	19030	19030	19030	19030	0
40	20250225	181500	16841300	19030	19030	19030	19030	0
41	20250225	181400	16841300	19030	19030	19030	19030	0
42	20250225	181300	16841300	19030	19030	19030	19030	0
43	20250225	181200	16841300	19030	19030	19030	19030	0
44	20250225	181100	16841300	19030	19030	19030	19030	0
45	20250225	181000	16841300	19030	19030	19030	19030	0
46	20250225	180900	16841300	19030	19030	19030	19030	0
47	20250225	180800	16841300	19030	19030	19030	19030	0
48	20250225	180700	16841300	19030	19030	19030	19030	0
49	20250225	180600	16841300	19030	19030	19030	19030	0
50	20250225	180500	16841300	19030	19030	19030	19030	0
51	20250225	180400	16841300	19030	19030	19030	19030	0
52	20250225	180300	16841300	19030	19030	19030	19030	0
53	20250225	180200	16841300	19030	19030	19030	19030	0
54	20250225	180100	16841300	19030	19030	19030	19030	0
55	20250225	180000	16841300	19030	19030	19030	19030	0
56	20250225	175900	16841300	19030	19030	19030	19030	0
57	20250225	175800	16841300	19030	19030	19030	19030	0
58	20250225	175700	16841300	19030	19030	19030	19030	0
59	20250225	175600	16841300	19030	19030	19030	19030	0
60	20250225	175500	16841300	19030	19030	19030	19030	0
61	20250225	175400	16841300	19030	19030	19030	19030	0
62	20250225	175300	16841300	19030	19030	19030	19030	50
63	20250225	175200	16841300	19030	19030	19030	19030	0
64	20250225	175100	16841300	19030	19030	19030	19030	0
65	20250225	175000	16841300	19030	19030	19030	19030	0
66	20250225	174900	16841300	19030	19030	19030	19030	0
67	20250225	174800	16841300	19030	19030	19030	19030	0
68	20250225	174700	16841300	19030	19030	19030	19030	0
69	20250225	174600	16841300	19030	19030	19030	19030	0
70	20250225	174500	16841300	19030	19030	19030	19030	0
71	20250225	174400	16841300	19030	19030	19030	19030	0
72	20250225	174300	16841300	19030	19030	19030	19030	0
73	20250225	174200	16841300	19030	19030	19030	19030	0
74	20250225	174100	16841300	19030	19030	19030	19030	0
75	20250225	174000	16841300	19030	19030	19030	19030	0
76	20250225	173900	16841300	19030	19030	19030	19030	0
77	20250225	173800	16841300	19030	19030	19030	19030	0
78	20250225	173700	16841300	19030	19030	19030	19030	0
79	20250225	173600	16841300	19030	19030	19030	19030	0
80	20250225	173500	16841300	19030	19030	19030	19030	0
81	20250225	173400	16841300	19030	19030	19030	19030	0
82	20250225	173300	16841300	19030	19030	19030	19030	0
83	20250225	173200	16841300	19030	19030	19030	19030	0
84	20250225	173100	16841300	19030	19030	19030	19030	0
85	20250225	173000	16841300	19030	19030	19030	19030	0
86	20250225	172900	16841300	19030	19030	19030	19030	0
87	20250225	172800	16841300	19030	19030	19030	19030	0
88	20250225	172700	16841300	19030	19030	19030	19030	0
89	20250225	172600	16841300	19030	19030	19030	19030	0
90	20250225	172500	16841300	19030	19030	19030	19030	0
91	20250225	172400	16841300	19030	19030	19030	19030	0
92	20250225	172300	16841300	19030	19030	19030	19030	50
93	20250225	172200	16841300	19030	19030	19030	19030	0
94	20250225	172100	16841300	19030	19030	19030	19030	0
95	20250225	172000	16841300	19030	19030	19030	19030	0
96	20250225	171900	16841300	19030	19030	19030	19030	0
97	20250225	171800	16841300	19030	19030	19030	19030	0
98	20250225	171700	16841300	19030	19030	19030	19030	0
99	20250225	171600	16841300	19030	19030	19030	19030	0
100	20250225	171500	16841300	19030	19030	19030	19030	0
101	20250225	171400	16841300	19030	19030	19030	19030	0
102	20250225	171300	16841300	19030	19030	19030	19030	0
103	20250225	171200	16841300	19030	19030	19030	19030	0
104	20250225	171100	16841300	19030	19030	19030	19030	0
105	20250225	171000	16841300	19030	19030	19030	19030	0
106	20250225	170900	16841300	19030	19030	19030	19030	0
107	20250225	170800	16841300	19030	19030	19030	19030	0
108	20250225	170700	16841300	19030	19030	19030	19030	0
109	20250225	170600	16841300	19030	19030	19030	19030	0
110	20250225	170500	16841300	19030	19030	19030	19030	0
111	20250225	170400	16841300	19030	19030	19030	19030	0
112	20250225	170300	16841300	19030	19030	19030	19030	0
113	20250225	170200	16841300	19030	19030	19030	19030	0
114	20250225	170100	16841300	19030	19030	19030	19030	0
115	20250225	170000	16841300	19030	19030	19030	19030	0
116	20250225	165900	16841300	19030	19030	19030	19030	0
117	20250225	165800	16841300	19030	19030	19030	19030	0
118	20250225	165700	16841300	19030	19030	19030	19030	0
119	20250225	165600	16841300	19030	19030	19030	19030	0
120	20250225	165500	16841300	19030	19030	19030	19030	0
121	20250225	165400	16841300	19030	19030	19030	19030	0
122	20250225	165300	16841300	19030	19030	19030	19030	50
123	20250225	165200	16841300	19030	19030	19030	19030	0
124	20250225	165100	16841300	19030	19030	19030	19030	0
125	20250225	165000	16841300	19030	19030	19030	19030	0
126	20250225	164900	16841300	19030	19030	19030	19030	0
127	20250225	164800	16841300	19030	19030	19030	19030	0
128	20250225	164700	16841300	19030	19030	19030	19030	0
129	20250225	164600	16841300	19030	19030	19030	19030	0
130	20250225	164500	16841300	19030	19030	19030	19030	0
131	20250225	164400	16841300	19030	19030	19030	19030	0
132	20250225	164300	16841300	19030	19030	19030	19030	0
133	20250225	164200	16841300	19030	19030	19030	19030	0
134	20250225	164100	16841300	19030	19030	19030	19030	0
135	20250225	164000	16841300	19030	19030	19030	19030	0
136	20250225	163900	16841300	19030	19030	19030	19030	0
137	20250225	163800	16841300	19030	19030	19030	19030	0
138	20250225	163700	16841300	19030	19030	19030	19030	0
139	20250225	163600	16841300	19030	19030	19030	19030	0
140	20250225	163500	16841300	19030	19030	19030	19030	0
141	20250225	163400	16841300	19030	19030	19030	19030	0
142	20250225	163300	16841300	19030	19030	19030	19030	0
143	20250225	163200	16841300	19030	19030	19030	19030	0
144	20250225	163100	16841300	19030	19030	19030	19030	0
145	20250225	163000	16841300	19030	19030	19030	19030	0
146	20250225	162900	16841300	19030	19030	19030	19030	0
147	20250225	162800	16841300	19030	19030	19030	19030	0
148	20250225	162700	16841300	19030	19030	19030	19030	0
149	20250225	162600	16841300	19030	19030	19030	19030	0
150	20250225	162500	16841300	19030	19030	19030	19030	0
151	20250225	162400	16841300	19030	19030	19030	19030	0
152	20250225	162300	16841300	19030	19030	19030	19030	50
153	20250225	162200	16841300	19030	19030	19030	19030	0
154	20250225	162100	16841300	19030	19030	19030	19030	0
155	20250225	162000	16841300	19030	19030	19030	19030	0
156	20250225	161900	16841300	19030	19030	19030	19030	0
157	20250225	161800	16841300	19030	19030	19030	19030	0
158	20250225	161700	16841300	19030	19030	19030	19030	0
159	20250225	161600	16841300	19030	19030	19030	19030	0
160	20250225	161500	16841300	19030	19030	19030	19030	0
161	20250225	161400	16841300	19030	19030	19030	19030	0
162	20250225	161300	16841300	19030	19030	19030	19030	0
163	20250225	161200	16841300	19030	19030	19030	19030	0
164	20250225	161100	16841300	19030	19030	19030	19030	0
165	20250225	161000	16841300	19030	19030	19030	19030	0
166	20250225	160900	16841300	19030	19030	19030	19030	0
167	20250225	160800	16841300	19030	19030	19030	19030	0
168	20250225	160700	16841300	19030	19030	19030	19030	0
169	20250225	160600	16841300	19030	19030	19030	19030	0
170	20250225	160500	16841300	19030	19030	19030	19030	0
171	20250225	160400	16841300	19030	19030	19030	19030	0
172	20250225	160300	16841300	19030	19030	19030	19030	0
173	20250225	160200	16841300	19030	19030	19030	19030	0
174	20250225	160100	16841300	19030	19030	19030	19030	0
175	20250225	160000	16841300	19030	19030	19030	19030	0
176	20250225	155900	16841300	19030	19030	19030	19030	0
177	20250225	155800	16841300	19030	19030	19030	19030	0
178	20250225	155700	16841300	19030	19030	19030	19030	0
179	20250225	155600	16841300	19030	19030	19030	19030	0
180	20250225	155500	16841300	19030	19030	19030	19030	0
181	20250225	155400	16841300	19030	19030	19030	19030	0
182	20250225	155300	16841300	19030	19030	19030	19030	50
183	20250225	155200	16841300	19030	19030	19030	19030	0
184	20250225	155100	16841300	19030	19030	19030	19030	0
185	20250225	155000	16841300	19030	19030	19030	19030	0
186	20250225	154900	16841300	19030	19030	19030	19030	0
187	20250225	154800	16841300	19030	19030	19030	19030	0
188	20250225	154700	16841300	19030	19030	19030	19030	0
189	20250225	154600	16841300	19030	19030	19030	19030	0
190	20250225	154500	16841300	19030	19030	19030	19030	0
191	20250225	154400	16841300	19030	19030	19030	19030	0
192	20250225	154300	16841300	19030	19030	19030	19030	0
193	20250225	154200	16841300	19030	19030	19030	19030	0
194	20250225	154100	16841300	19030	19030	19030	19030	0
195	20250225	154000	16841300	19030	19030	19030	19030	0
196	20250225	153900	16841300	19030	19030	19030	19030	0
197	20250225	153800	16841300	19030	19030	19030	19030	0
198	20250225	153700	16841300	19030	19030	19030	19030	0
199	20250225	153600	16841300	19030	19030	19030	19030	0
200	20250225	153500	16841300	19030	19030	19030	19030	0
201	20250225	153400	16841300	19030	19030	19030	19030	0
202	20250225	153300	16841300	19030	19030	19030	19030	0
203	20250225	153200	16841300	19030	19030	19030	19030	0
204	20250225	153100	16841300	19030	19030	19030	19030	0
205	20250225	153000	16841300	19030	19030	19030	19030	50
206	20250225	152900	15889800	19020	19020	19020	19020	0
207	20250225	152800	15889800	19020	19020	19020	19020	0
208	20250225	152700	15889800	19020	19020	19020	19020	0
209	20250225	152600	15889800	19020	19020	19020	19020	0
210	20250225	152500	15889800	19020	19020	19020	19020	0
211	20250225	152400	15889800	19020	19020	19020	19020	0
212	20250225	152300	15889800	19020	19020	19020	19020	0
213	20250225	152200	15889800	19020	19020	19020	19020	0
214	20250225	152100	15889800	19020	19020	19020	19020	0
215	20250225	152000	15889800	19020	19020	19020	19020	0
216	20250225	151900	15889800	19020	19020	19020	19020	0
217	20250225	151800	15889800	19020	19020	19020	19020	0
218	20250225	151700	15889800	19020	18990	19020	18990	16
219	20250225	151600	15585880	19020	19020	19020	19020	0
220	20250225	151500	15585880	19020	19020	19020	19020	0
221	20250225	151400	15585880	19020	19020	19020	19020	0
222	20250225	151300	15585880	19020	19020	19020	19020	0
223	20250225	151200	15585880	19020	19020	19020	19020	0
224	20250225	151100	15585880	19020	19020	19020	19020	1
225	20250225	151000	15566860	18880	18880	18880	18880	0
226	20250225	150900	15566860	18880	18890	18890	18880	30
227	20250225	150800	15000400	19030	19030	19030	19030	0
228	20250225	150700	15000400	19030	19030	19030	19030	0
229	20250225	150600	15000400	19030	19030	19030	19030	0
230	20250225	150500	15000400	19030	19020	19030	18900	11
231	20250225	150400	14792250	19030	19030	19030	19030	0
232	20250225	150300	14792250	19030	19030	19030	19030	0
233	20250225	150200	14792250	19030	19030	19030	19030	0
234	20250225	150100	14792250	19030	19030	19030	19030	0
235	20250225	150000	14792250	19030	19030	19030	19030	0
236	20250225	145900	14792250	19030	19030	19030	19030	0
237	20250225	145800	14792250	19030	19030	19030	19030	0
238	20250225	145700	14792250	19030	19030	19030	19030	0
239	20250225	145600	14792250	19030	19030	19030	19030	0
240	20250225	145500	14792250	19030	19030	19030	19030	0
241	20250225	145400	14792250	19030	19030	19030	19030	0
242	20250225	145300	14792250	19030	19030	19030	19030	0
243	20250225	145200	14792250	19030	19030	19030	19030	0
244	20250225	145100	14792250	19030	19030	19030	19030	0
245	20250225	145000	14792250	19030	19030	19030	19030	0
246	20250225	144900	14792250	19030	19030	19030	19030	0
247	20250225	144800	14792250	19030	19030	19030	19030	0
248	20250225	144700	14792250	19030	18910	19030	18900	32
249	20250225	144600	14187090	18920	18920	18920	18920	2
250	20250225	144500	14149250	19030	19030	19030	19030	0
251	20250225	144400	14149250	19030	19030	19030	19030	0
252	20250225	144300	14149250	19030	19030	19030	19030	0
253	20250225	144200	14149250	19030	19030	19030	19030	0
254	20250225	144100	14149250	19030	19030	19030	19030	0
255	20250225	144000	14149250	19030	19030	19030	19030	0
256	20250225	143900	14149250	19030	19030	19030	19030	0
257	20250225	143800	14149250	19030	19030	19030	19030	0
258	20250225	143700	14149250	19030	19030	19030	19030	0
259	20250225	143600	14149250	19030	19030	19030	19030	0
260	20250225	143500	14149250	19030	19030	19030	19030	0
261	20250225	143400	14149250	19030	19030	19030	19030	0
262	20250225	143300	14149250	19030	19030	19030	19030	0
263	20250225	143200	14149250	19030	19030	19030	19030	0
264	20250225	143100	14149250	19030	19030	19030	19030	0
265	20250225	143000	14149250	19030	19030	19030	19030	0
266	20250225	142900	14149250	19030	19030	19030	19030	0
267	20250225	142800	14149250	19030	19030	19030	19030	0
268	20250225	142700	14149250	19030	19030	19030	19030	0
269	20250225	142600	14149250	19030	19030	19030	19030	0
270	20250225	142500	14149250	19030	19030	19030	19030	0
271	20250225	142400	14149250	19030	19030	19030	19030	0
272	20250225	142300	14149250	19030	19030	19030	19030	0
273	20250225	142200	14149250	19030	19030	19030	19030	0
274	20250225	142100	14149250	19030	19030	19030	19030	0
275	20250225	142000	14149250	19030	19030	19030	19030	0
276	20250225	141900	14149250	19030	19030	19030	19030	0
277	20250225	141800	14149250	19030	19030	19030	19030	0
278	20250225	141700	14149250	19030	19030	19030	19030	0
279	20250225	141600	14149250	19030	19030	19030	19030	0
280	20250225	141500	14149250	19030	19030	19030	19030	0
281	20250225	141400	14149250	19030	19030	19030	19030	0
282	20250225	141300	14149250	19030	19030	19030	19030	0
283	20250225	141200	14149250	19030	19030	19030	19030	0
284	20250225	141100	14149250	19030	19030	19030	19030	0
285	20250225	141000	14149250	19030	19030	19030	19030	0
286	20250225	140900	14149250	19030	19030	19030	19030	0
287	20250225	140800	14149250	19030	19030	19030	19030	0
288	20250225	140700	14149250	19030	19030	19030	19030	0
289	20250225	140600	14149250	19030	19030	19030	19030	0
290	20250225	140500	14149250	19030	19030	19030	19030	0
291	20250225	140400	14149250	19030	19030	19030	19030	0
292	20250225	140300	14149250	19030	19030	19030	19030	0
293	20250225	140200	14149250	19030	19030	19030	19030	0
294	20250225	140100	14149250	19030	19030	19030	19030	0
295	20250225	140000	14149250	19030	19030	19030	19030	0
296	20250225	135900	14149250	19030	19030	19030	19030	0
297	20250225	135800	14149250	19030	19030	19030	19030	0
298	20250225	135700	14149250	19030	19030	19030	19030	0
299	20250225	135600	14149250	19030	19030	19030	19030	0
300	20250225	135500	14149250	19030	19030	19030	19030	0
301	20250225	135400	14149250	19030	19030	19030	19030	0
302	20250225	135300	14149250	19030	19030	19030	19030	0
303	20250225	135200	14149250	19030	19030	19030	19030	0
304	20250225	135100	14149250	19030	19030	19030	19030	0
305	20250225	135000	14149250	19030	19030	19030	19030	0
306	20250225	134900	14149250	19030	19030	19030	19030	0
307	20250225	134800	14149250	19030	19030	19030	19030	0
308	20250225	134700	14149250	19030	19030	19030	19030	0
309	20250225	134600	14149250	19030	19030	19030	19030	0
310	20250225	134500	14149250	19030	19030	19030	19030	0
311	20250225	134400	14149250	19030	19030	19030	19030	0
312	20250225	134300	14149250	19030	19030	19030	19030	0
313	20250225	134200	14149250	19030	19030	19030	19030	0
314	20250225	134100	14149250	19030	19030	19030	19030	0
315	20250225	134000	14149250	19030	19030	19030	19030	0
316	20250225	133900	14149250	19030	19030	19030	19030	0
317	20250225	133800	14149250	19030	19030	19030	19030	0
318	20250225	133700	14149250	19030	19030	19030	19030	0
319	20250225	133600	14149250	19030	19030	19030	19030	0
320	20250225	133500	14149250	19030	19030	19030	19030	0
321	20250225	133400	14149250	19030	19030	19030	19030	28
322	20250225	133300	13616410	19030	19030	19030	19030	0
323	20250225	133200	13616410	19030	19020	19030	19020	9
324	20250225	133100	13445220	18910	18910	18910	18910	0
325	20250225	133000	13445220	18910	18910	18910	18910	0
326	20250225	132900	13445220	18910	18910	18910	18910	0
327	20250225	132800	13445220	18910	18910	18910	18910	0
328	20250225	132700	13445220	18910	18910	18910	18910	0
329	20250225	132600	13445220	18910	18910	18910	18910	0
330	20250225	132500	13445220	18910	18910	18910	18910	0
331	20250225	132400	13445220	18910	18910	18910	18910	0
332	20250225	132300	13445220	18910	18910	18910	18910	0
333	20250225	132200	13445220	18910	18910	18910	18910	0
334	20250225	132100	13445220	18910	18910	18910	18910	0
335	20250225	132000	13445220	18910	18910	18910	18910	0
336	20250225	131900	13445220	18910	18910	18910	18910	0
337	20250225	131800	13445220	18910	18910	18910	18910	0
338	20250225	131700	13445220	18910	18910	18910	18910	0
339	20250225	131600	13445220	18910	18910	18910	18910	0
340	20250225	131500	13445220	18910	18910	18910	18910	0
341	20250225	131400	13445220	18910	18910	18910	18910	0
342	20250225	131300	13445220	18910	18910	18910	18910	0
343	20250225	131200	13445220	18910	18910	18910	18910	0
344	20250225	131100	13445220	18910	18910	18910	18910	3
345	20250225	131000	13388490	19060	19060	19060	19060	0
346	20250225	130900	13388490	19060	19060	19060	19060	0
347	20250225	130800	13388490	19060	19060	19060	19060	0
348	20250225	130700	13388490	19060	19060	19060	19060	0
349	20250225	130600	13388490	19060	19060	19060	19060	0
350	20250225	130500	13388490	19060	19060	19060	19060	0
351	20250225	130400	13388490	19060	19060	19060	19060	0
352	20250225	130300	13388490	19060	19060	19060	19060	0
353	20250225	130200	13388490	19060	19060	19060	19060	0
354	20250225	130100	13388490	19060	19060	19060	19060	0
355	20250225	130000	13388490	19060	19060	19060	19060	0
356	20250225	125900	13388490	19060	19060	19060	19060	0
357	20250225	125800	13388490	19060	19060	19060	19060	0
358	20250225	125700	13388490	19060	19060	19060	19060	0
359	20250225	125600	13388490	19060	19060	19060	19060	0
360	20250225	125500	13388490	19060	19060	19060	19060	0
361	20250225	125400	13388490	19060	19060	19060	19060	0
362	20250225	125300	13388490	19060	19060	19060	19060	0
363	20250225	125200	13388490	19060	19060	19060	19060	0
364	20250225	125100	13388490	19060	19060	19060	19060	0
365	20250225	125000	13388490	19060	19060	19060	19060	0
366	20250225	124900	13388490	19060	19060	19060	19060	0
367	20250225	124800	13388490	19060	19060	19060	19060	0
368	20250225	124700	13388490	19060	19060	19060	19060	0
369	20250225	124600	13388490	19060	19060	19060	19060	0
370	20250225	124500	13388490	19060	19060	19060	19060	0
371	20250225	124400	13388490	19060	19060	19060	19060	0
372	20250225	124300	13388490	19060	19060	19060	19060	0
373	20250225	124200	13388490	19060	19060	19060	19060	0
374	20250225	124100	13388490	19060	19060	19060	19060	0
375	20250225	124000	13388490	19060	19060	19060	19060	0
376	20250225	123900	13388490	19060	19060	19060	19060	0
377	20250225	123800	13388490	19060	19060	19060	19060	0
378	20250225	123700	13388490	19060	19060	19060	19060	0
379	20250225	123600	13388490	19060	19060	19060	19060	0
380	20250225	123500	13388490	19060	19060	19060	19060	0
381	20250225	123400	13388490	19060	19060	19060	19060	0
382	20250225	123300	13388490	19060	19060	19060	19060	0
383	20250225	123200	13388490	19060	19060	19060	19060	0
384	20250225	123100	13388490	19060	19060	19060	19060	0
385	20250225	123000	13388490	19060	19060	19060	19060	0
386	20250225	122900	13388490	19060	19060	19060	19060	0
387	20250225	122800	13388490	19060	19060	19060	19060	0
388	20250225	122700	13388490	19060	19060	19060	19060	0
389	20250225	122600	13388490	19060	19060	19060	19060	0
390	20250225	122500	13388490	19060	19060	19060	19060	0
391	20250225	122400	13388490	19060	19060	19060	19060	0
392	20250225	122300	13388490	19060	19060	19060	19060	0
393	20250225	122200	13388490	19060	19060	19060	19060	0
394	20250225	122100	13388490	19060	19060	19060	19060	0
395	20250225	122000	13388490	19060	19060	19060	19060	0
396	20250225	121900	13388490	19060	19060	19060	19060	3
397	20250225	121800	13331310	19070	19020	19070	19020	4
398	20250225	121700	13255110	19020	19020	19020	19020	0
399	20250225	121600	13255110	19020	19020	19020	19020	0
400	20250225	121500	13255110	19020	19020	19020	19020	0
401	20250225	121400	13255110	19020	19020	19020	19020	0
402	20250225	121300	13255110	19020	19020	19020	19020	0
403	20250225	121200	13255110	19020	19020	19020	19020	4
404	20250225	121100	13179030	19020	19020	19020	19020	12
405	20250225	121000	12950790	19020	19020	19020	19020	0
406	20250225	120900	12950790	19020	19020	19020	19020	0
407	20250225	120800	12950790	19020	19020	19020	19020	0
408	20250225	120700	12950790	19020	19020	19020	19020	0
409	20250225	120600	12950790	19020	19020	19020	19020	0
410	20250225	120500	12950790	19020	19020	19020	19020	0
411	20250225	120400	12950790	19020	19020	19020	19020	0
412	20250225	120300	12950790	19020	19020	19020	19020	0
413	20250225	120200	12950790	19020	19020	19020	19020	0
414	20250225	120100	12950790	19020	19020	19020	19020	0
415	20250225	120000	12950790	19020	19020	19020	19020	1
416	20250225	115900	12931770	18870	18870	18870	18870	0
417	20250225	115800	12931770	18870	18870	18870	18870	0
418	20250225	115700	12931770	18870	18870	18870	18870	0
419	20250225	115600	12931770	18870	18870	18870	18870	0
420	20250225	115500	12931770	18870	18870	18870	18870	1
421	20250225	115400	12912900	19070	19070	19070	19070	0
422	20250225	115300	12912900	19070	19070	19070	19070	0
423	20250225	115200	12912900	19070	19070	19070	19070	0
424	20250225	115100	12912900	19070	19070	19070	19070	0
425	20250225	115000	12912900	19070	19070	19070	19070	0
426	20250225	114900	12912900	19070	19070	19070	19070	0
427	20250225	114800	12912900	19070	19070	19070	19070	0
428	20250225	114700	12912900	19070	19070	19070	19070	0
429	20250225	114600	12912900	19070	19070	19070	19070	0
430	20250225	114500	12912900	19070	19070	19070	19070	0
431	20250225	114400	12912900	19070	19070	19070	19070	0
432	20250225	114300	12912900	19070	19070	19070	19070	0
433	20250225	114200	12912900	19070	19070	19070	19070	0
434	20250225	114100	12912900	19070	19070	19070	19070	0
435	20250225	114000	12912900	19070	19070	19070	19070	0
436	20250225	113900	12912900	19070	19070	19070	19070	0
437	20250225	113800	12912900	19070	19070	19070	19070	0
438	20250225	113700	12912900	19070	19070	19070	19070	0
439	20250225	113600	12912900	19070	19070	19070	19070	0
440	20250225	113500	12912900	19070	19070	19070	19070	0
441	20250225	113400	12912900	19070	19070	19070	19070	0
442	20250225	113300	12912900	19070	19070	19070	19070	0
443	20250225	113200	12912900	19070	19070	19070	19070	0
444	20250225	113100	12912900	19070	19070	19070	19070	0
445	20250225	113000	12912900	19070	19070	19070	19070	0
446	20250225	112900	12912900	19070	19070	19070	19070	0
447	20250225	112800	12912900	19070	19070	19070	19070	0
448	20250225	112700	12912900	19070	19070	19070	19070	0
449	20250225	112600	12912900	19070	19070	19070	19070	0
450	20250225	112500	12912900	19070	19070	19070	19070	0
451	20250225	112400	12912900	19070	19070	19070	19070	0
452	20250225	112300	12912900	19070	19070	19070	19070	0
453	20250225	112200	12912900	19070	19070	19070	19070	0
454	20250225	112100	12912900	19070	19070	19070	19070	0
455	20250225	112000	12912900	19070	19070	19070	19070	0
456	20250225	111900	12912900	19070	19070	19070	19070	0
457	20250225	111800	12912900	19070	19070	19070	19070	0
458	20250225	111700	12912900	19070	19070	19070	19070	0
459	20250225	111600	12912900	19070	19070	19070	19070	0
460	20250225	111500	12912900	19070	19070	19070	19070	0
461	20250225	111400	12912900	19070	19070	19070	19070	0
462	20250225	111300	12912900	19070	19070	19070	19070	0
463	20250225	111200	12912900	19070	19070	19070	19070	0
464	20250225	111100	12912900	19070	19070	19070	19070	0
465	20250225	111000	12912900	19070	19070	19070	19070	0
466	20250225	110900	12912900	19070	19070	19070	19070	1
467	20250225	110800	12893830	18850	18870	18870	18850	132
468	20250225	110700	10405430	19110	19110	19110	19110	0
469	20250225	110600	10405430	19110	19110	19110	19110	0
470	20250225	110500	10405430	19110	19110	19110	19110	0
471	20250225	110400	10405430	19110	19110	19110	19110	0
472	20250225	110300	10405430	19110	19110	19110	19110	0
473	20250225	110200	10405430	19110	19110	19110	19110	0
474	20250225	110100	10405430	19110	19110	19110	19110	0
475	20250225	110000	10405430	19110	19110	19110	19110	0
476	20250225	105900	10405430	19110	19110	19110	19110	0
477	20250225	105800	10405430	19110	19100	19110	19100	2
478	20250225	105700	10367220	19110	19110	19110	19110	0
479	20250225	105600	10367220	19110	19110	19110	19110	0
480	20250225	105500	10367220	19110	19110	19110	19110	0
481	20250225	105400	10367220	19110	19110	19110	19110	0
482	20250225	105300	10367220	19110	19110	19110	19110	0
483	20250225	105200	10367220	19110	19110	19110	19110	0
484	20250225	105100	10367220	19110	19110	19110	19110	0
485	20250225	105000	10367220	19110	19110	19110	19110	0
486	20250225	104900	10367220	19110	19070	19110	19070	10
487	20250225	104800	10176400	19070	18970	19070	18970	30
488	20250225	104700	9606520	19010	19010	19010	19010	1
489	20250225	104600	9587510	18830	18850	18850	18830	120
490	20250225	104500	7327650	19020	19020	19020	19020	0
491	20250225	104400	7327650	19020	19020	19020	19020	0
492	20250225	104300	7327650	19020	19020	19020	19020	0
493	20250225	104200	7327650	19020	19020	19020	19020	0
494	20250225	104100	7327650	19020	19020	19020	19020	0
495	20250225	104000	7327650	19020	19020	19020	19020	0
496	20250225	103900	7327650	19020	19020	19020	19020	0
497	20250225	103800	7327650	19020	19020	19020	19020	0
498	20250225	103700	7327650	19020	18990	19020	18990	16
499	20250225	103600	7023780	19000	19000	19000	19000	0
500	20250225	103500	7023780	19000	19000	19000	19000	0
501	20250225	103400	7023780	19000	19000	19000	19000	0
502	20250225	103300	7023780	19000	19000	19000	19000	0
503	20250225	103200	7023780	19000	19000	19000	19000	17
504	20250225	103100	6700780	19020	19020	19020	19020	0
505	20250225	103000	6700780	19020	19020	19020	19020	0
506	20250225	102900	6700780	19020	19020	19020	19020	0
507	20250225	102800	6700780	19020	19020	19020	19020	0
508	20250225	102700	6700780	19020	19020	19020	19020	0
509	20250225	102600	6700780	19020	19020	19020	19020	0
510	20250225	102500	6700780	19020	19020	19020	19020	0
511	20250225	102400	6700780	19020	19020	19020	19020	0
512	20250225	102300	6700780	19020	19020	19020	19020	0
513	20250225	102200	6700780	19020	19020	19020	19020	0
514	20250225	102100	6700780	19020	19020	19020	19020	0
515	20250225	102000	6700780	19020	19020	19020	19020	0
516	20250225	101900	6700780	19020	19020	19020	19020	0
517	20250225	101800	6700780	19020	19020	19020	19020	0
518	20250225	101700	6700780	19020	19020	19020	19020	0
519	20250225	101600	6700780	19020	19020	19020	19020	0
520	20250225	101500	6700780	19020	19020	19020	19020	0
521	20250225	101400	6700780	19020	19020	19020	19020	0
522	20250225	101300	6700780	19020	19020	19020	19020	0
523	20250225	101200	6700780	19020	19020	19020	19020	0
524	20250225	101100	6700780	19020	19020	19020	19020	0
525	20250225	101000	6700780	19020	19020	19020	19020	0
526	20250225	100900	6700780	19020	19020	19020	19020	0
527	20250225	100800	6700780	19020	19020	19020	19020	0
528	20250225	100700	6700780	19020	19020	19020	19020	0
529	20250225	100600	6700780	19020	19020	19020	19020	0
530	20250225	100500	6700780	19020	19020	19020	19020	0
531	20250225	100400	6700780	19020	19020	19020	19020	0
532	20250225	100300	6700780	19020	19020	19020	19020	0
533	20250225	100200	6700780	19020	19020	19020	19020	0
534	20250225	100100	6700780	19020	19020	19020	19020	0
535	20250225	100000	6700780	19020	19020	19020	19020	0
536	20250225	095900	6700780	19020	19020	19020	19020	0
537	20250225	095800	6700780	19020	19020	19020	19020	0
538	20250225	095700	6700780	19020	19020	19020	19020	1
539	20250225	095600	6681760	18850	18850	18850	18850	0
540	20250225	095500	6681760	18850	18850	18850	18850	0
541	20250225	095400	6681760	18850	18850	18850	18850	0
542	20250225	095300	6681760	18850	18850	18850	18850	1
543	20250225	095200	6662910	18850	18850	18850	18850	0
544	20250225	095100	6662910	18850	18850	18850	18850	1
545	20250225	095000	6644060	19020	19020	19020	19020	0
546	20250225	094900	6644060	19020	19020	19020	19020	0
547	20250225	094800	6644060	19020	19020	19020	19020	0
548	20250225	094700	6644060	19020	19020	19020	19020	0
549	20250225	094600	6644060	19020	19020	19020	19020	0
550	20250225	094500	6644060	19020	19020	19020	19020	0
551	20250225	094400	6644060	19020	19020	19020	19020	0
552	20250225	094300	6644060	19020	19020	19020	19020	0
553	20250225	094200	6644060	19020	19020	19020	19020	150
554	20250225	094100	3791060	19020	19020	19020	19020	0
555	20250225	094000	3791060	19020	19020	19020	19020	0
556	20250225	093900	3791060	19020	19020	19020	19020	0
557	20250225	093800	3791060	19020	19020	19020	19020	0
558	20250225	093700	3791060	19020	19020	19020	19020	0
559	20250225	093600	3791060	19020	19020	19020	19020	0
560	20250225	093500	3791060	19020	19020	19020	19020	1
561	20250225	093400	3772040	19020	19020	19020	19020	0
562	20250225	093300	3772040	19020	19000	19020	19000	17
563	20250225	093200	3448910	19020	19020	19020	19020	0
564	20250225	093100	3448910	19020	19020	19020	19020	0
565	20250225	093000	3448910	19020	19020	19020	19020	0
566	20250225	092900	3448910	19020	19020	19020	19020	0
567	20250225	092800	3448910	19020	19020	19020	19020	0
568	20250225	092700	3448910	19020	19020	19020	19020	0
569	20250225	092600	3448910	19020	19020	19020	19020	0
570	20250225	092500	3448910	19020	19020	19020	19020	0
571	20250225	092400	3448910	19020	19020	19020	19020	0
572	20250225	092300	3448910	19020	19020	19020	19020	0
573	20250225	092200	3448910	19020	19020	19020	19020	0
574	20250225	092100	3448910	19020	19020	19020	19020	0
575	20250225	092000	3448910	19020	19020	19020	19020	0
576	20250225	091900	3448910	19020	19020	19020	19020	1
577	20250225	091800	3429890	19020	19020	19020	19020	0
578	20250225	091700	3429890	19020	19020	19020	19020	0
579	20250225	091600	3429890	19020	19020	19020	19020	0
580	20250225	091500	3429890	19020	19020	19020	19020	0
581	20250225	091400	3429890	19020	19020	19020	19020	0
582	20250225	091300	3429890	19020	19020	19020	19020	0
583	20250225	091200	3429890	19020	18900	19020	18830	45
584	20250225	091100	2580620	19020	19020	19020	19020	0
585	20250225	091000	2580620	19020	19020	19020	19020	0
586	20250225	090900	2580620	19020	19020	19020	19020	0
587	20250225	090800	2580620	19020	19020	19020	19020	0
588	20250225	090700	2580620	19020	19020	19020	19020	0
589	20250225	090600	2580620	19020	19020	19020	19020	2
590	20250225	090500	2542580	19110	19110	19110	19110	0
591	20250225	090400	2542580	19110	19110	19110	19110	0
592	20250225	090300	2542580	19110	19020	19110	19020	3
593	20250225	090200	2485430	19020	18970	19020	18970	36
594	20250225	090100	1802460	18940	19020	19020	18940	59
595	20250225	090000	684720	19020	19020	19020	19020	36