KissMeData/029460/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	191400	128706970	19250	19250	19250	19250	169
3	20250224	191300	128706970	19250	19250	19250	19250	0
4	20250224	191200	128706970	19250	19250	19250	19250	0
5	20250224	191100	128706970	19250	19250	19250	19250	0
6	20250224	191000	128706970	19250	19250	19250	19250	0
7	20250224	190900	128706970	19250	19250	19250	19250	0
8	20250224	190800	128706970	19250	19250	19250	19250	0
9	20250224	190700	128706970	19250	19250	19250	19250	0
10	20250224	190600	128706970	19250	19250	19250	19250	0
11	20250224	190500	128706970	19250	19250	19250	19250	0
12	20250224	190400	128706970	19250	19250	19250	19250	0
13	20250224	190300	128706970	19250	19250	19250	19250	0
14	20250224	190200	128706970	19250	19250	19250	19250	0
15	20250224	190100	128706970	19250	19250	19250	19250	0
16	20250224	190000	128706970	19250	19250	19250	19250	0
17	20250224	185900	128706970	19250	19250	19250	19250	0
18	20250224	185800	128706970	19250	19250	19250	19250	0
19	20250224	185700	128706970	19250	19250	19250	19250	0
20	20250224	185600	128706970	19250	19250	19250	19250	0
21	20250224	185500	128706970	19250	19250	19250	19250	0
22	20250224	185400	128706970	19250	19250	19250	19250	0
23	20250224	185300	128706970	19250	19250	19250	19250	0
24	20250224	185200	128706970	19250	19250	19250	19250	0
25	20250224	185100	128706970	19250	19250	19250	19250	0
26	20250224	185000	128706970	19250	19250	19250	19250	0
27	20250224	184900	128706970	19250	19250	19250	19250	0
28	20250224	184800	128706970	19250	19250	19250	19250	0
29	20250224	184700	128706970	19250	19250	19250	19250	0
30	20250224	184600	128706970	19250	19250	19250	19250	0
31	20250224	184500	128706970	19250	19250	19250	19250	0
32	20250224	184400	128706970	19250	19250	19250	19250	169
33	20250224	184300	128706970	19250	19250	19250	19250	0
34	20250224	184200	128706970	19250	19250	19250	19250	0
35	20250224	184100	128706970	19250	19250	19250	19250	0
36	20250224	184000	128706970	19250	19250	19250	19250	0
37	20250224	183900	128706970	19250	19250	19250	19250	0
38	20250224	183800	128706970	19250	19250	19250	19250	0
39	20250224	183700	128706970	19250	19250	19250	19250	0
40	20250224	183600	128706970	19250	19250	19250	19250	0
41	20250224	183500	128706970	19250	19250	19250	19250	0
42	20250224	183400	128706970	19250	19250	19250	19250	0
43	20250224	183300	128706970	19250	19250	19250	19250	0
44	20250224	183200	128706970	19250	19250	19250	19250	0
45	20250224	183100	128706970	19250	19250	19250	19250	0
46	20250224	183000	128706970	19250	19250	19250	19250	0
47	20250224	182900	128706970	19250	19250	19250	19250	0
48	20250224	182800	128706970	19250	19250	19250	19250	0
49	20250224	182700	128706970	19250	19250	19250	19250	0
50	20250224	182600	128706970	19250	19250	19250	19250	0
51	20250224	182500	128706970	19250	19250	19250	19250	0
52	20250224	182400	128706970	19250	19250	19250	19250	0
53	20250224	182300	128706970	19250	19250	19250	19250	0
54	20250224	182200	128706970	19250	19250	19250	19250	0
55	20250224	182100	128706970	19250	19250	19250	19250	0
56	20250224	182000	128706970	19250	19250	19250	19250	0
57	20250224	181900	128706970	19250	19250	19250	19250	0
58	20250224	181800	128706970	19250	19250	19250	19250	0
59	20250224	181700	128706970	19250	19250	19250	19250	0
60	20250224	181600	128706970	19250	19250	19250	19250	0
61	20250224	181500	128706970	19250	19250	19250	19250	0
62	20250224	181400	128706970	19250	19250	19250	19250	169
63	20250224	181300	128706970	19250	19250	19250	19250	0
64	20250224	181200	128706970	19250	19250	19250	19250	0
65	20250224	181100	128706970	19250	19250	19250	19250	0
66	20250224	181000	128706970	19250	19250	19250	19250	0
67	20250224	180900	128706970	19250	19250	19250	19250	0
68	20250224	180800	128706970	19250	19250	19250	19250	0
69	20250224	180700	128706970	19250	19250	19250	19250	0
70	20250224	180600	128706970	19250	19250	19250	19250	0
71	20250224	180500	128706970	19250	19250	19250	19250	0
72	20250224	180400	128706970	19250	19250	19250	19250	0
73	20250224	180300	128706970	19250	19250	19250	19250	0
74	20250224	180200	128706970	19250	19250	19250	19250	0
75	20250224	180100	128706970	19250	19250	19250	19250	0
76	20250224	180000	128706970	19250	19250	19250	19250	0
77	20250224	175900	128706970	19250	19250	19250	19250	0
78	20250224	175800	128706970	19250	19250	19250	19250	0
79	20250224	175700	128706970	19250	19250	19250	19250	0
80	20250224	175600	128706970	19250	19250	19250	19250	0
81	20250224	175500	128706970	19250	19250	19250	19250	0
82	20250224	175400	128706970	19250	19250	19250	19250	0
83	20250224	175300	128706970	19250	19250	19250	19250	0
84	20250224	175200	128706970	19250	19250	19250	19250	0
85	20250224	175100	128706970	19250	19250	19250	19250	0
86	20250224	175000	128706970	19250	19250	19250	19250	0
87	20250224	174900	128706970	19250	19250	19250	19250	0
88	20250224	174800	128706970	19250	19250	19250	19250	0
89	20250224	174700	128706970	19250	19250	19250	19250	0
90	20250224	174600	128706970	19250	19250	19250	19250	0
91	20250224	174500	128706970	19250	19250	19250	19250	0
92	20250224	174400	128706970	19250	19250	19250	19250	169
93	20250224	174300	128706970	19250	19250	19250	19250	0
94	20250224	174200	128706970	19250	19250	19250	19250	0
95	20250224	174100	128706970	19250	19250	19250	19250	0
96	20250224	174000	128706970	19250	19250	19250	19250	0
97	20250224	173900	128706970	19250	19250	19250	19250	0
98	20250224	173800	128706970	19250	19250	19250	19250	0
99	20250224	173700	128706970	19250	19250	19250	19250	0
100	20250224	173600	128706970	19250	19250	19250	19250	0
101	20250224	173500	128706970	19250	19250	19250	19250	0
102	20250224	173400	128706970	19250	19250	19250	19250	0
103	20250224	173300	128706970	19250	19250	19250	19250	0
104	20250224	173200	128706970	19250	19250	19250	19250	0
105	20250224	173100	128706970	19250	19250	19250	19250	0
106	20250224	173000	128706970	19250	19250	19250	19250	0
107	20250224	172900	128706970	19250	19250	19250	19250	0
108	20250224	172800	128706970	19250	19250	19250	19250	0
109	20250224	172700	128706970	19250	19250	19250	19250	0
110	20250224	172600	128706970	19250	19250	19250	19250	0
111	20250224	172500	128706970	19250	19250	19250	19250	0
112	20250224	172400	128706970	19250	19250	19250	19250	0
113	20250224	172300	128706970	19250	19250	19250	19250	0
114	20250224	172200	128706970	19250	19250	19250	19250	0
115	20250224	172100	128706970	19250	19250	19250	19250	0
116	20250224	172000	128706970	19250	19250	19250	19250	0
117	20250224	171900	128706970	19250	19250	19250	19250	0
118	20250224	171800	128706970	19250	19250	19250	19250	0
119	20250224	171700	128706970	19250	19250	19250	19250	0
120	20250224	171600	128706970	19250	19250	19250	19250	0
121	20250224	171500	128706970	19250	19250	19250	19250	0
122	20250224	171400	128706970	19250	19250	19250	19250	169
123	20250224	171300	128706970	19250	19250	19250	19250	0
124	20250224	171200	128706970	19250	19250	19250	19250	0
125	20250224	171100	128706970	19250	19250	19250	19250	0
126	20250224	171000	128706970	19250	19250	19250	19250	0
127	20250224	170900	128706970	19250	19250	19250	19250	0
128	20250224	170800	128706970	19250	19250	19250	19250	0
129	20250224	170700	128706970	19250	19250	19250	19250	0
130	20250224	170600	128706970	19250	19250	19250	19250	0
131	20250224	170500	128706970	19250	19250	19250	19250	0
132	20250224	170400	128706970	19250	19250	19250	19250	0
133	20250224	170300	128706970	19250	19250	19250	19250	0
134	20250224	170200	128706970	19250	19250	19250	19250	0
135	20250224	170100	128706970	19250	19250	19250	19250	0
136	20250224	170000	128706970	19250	19250	19250	19250	0
137	20250224	165900	128706970	19250	19250	19250	19250	0
138	20250224	165800	128706970	19250	19250	19250	19250	0
139	20250224	165700	128706970	19250	19250	19250	19250	0
140	20250224	165600	128706970	19250	19250	19250	19250	0
141	20250224	165500	128706970	19250	19250	19250	19250	0
142	20250224	165400	128706970	19250	19250	19250	19250	0
143	20250224	165300	128706970	19250	19250	19250	19250	0
144	20250224	165200	128706970	19250	19250	19250	19250	0
145	20250224	165100	128706970	19250	19250	19250	19250	0
146	20250224	165000	128706970	19250	19250	19250	19250	0
147	20250224	164900	128706970	19250	19250	19250	19250	0
148	20250224	164800	128706970	19250	19250	19250	19250	0
149	20250224	164700	128706970	19250	19250	19250	19250	0
150	20250224	164600	128706970	19250	19250	19250	19250	0
151	20250224	164500	128706970	19250	19250	19250	19250	0
152	20250224	164400	128706970	19250	19250	19250	19250	169
153	20250224	164300	128706970	19250	19250	19250	19250	0
154	20250224	164200	128706970	19250	19250	19250	19250	0
155	20250224	164100	128706970	19250	19250	19250	19250	0
156	20250224	164000	128706970	19250	19250	19250	19250	0
157	20250224	163900	128706970	19250	19250	19250	19250	0
158	20250224	163800	128706970	19250	19250	19250	19250	0
159	20250224	163700	128706970	19250	19250	19250	19250	0
160	20250224	163600	128706970	19250	19250	19250	19250	0
161	20250224	163500	128706970	19250	19250	19250	19250	0
162	20250224	163400	128706970	19250	19250	19250	19250	0
163	20250224	163300	128706970	19250	19250	19250	19250	0
164	20250224	163200	128706970	19250	19250	19250	19250	0
165	20250224	163100	128706970	19250	19250	19250	19250	0
166	20250224	163000	128706970	19250	19250	19250	19250	0
167	20250224	162900	128706970	19250	19250	19250	19250	0
168	20250224	162800	128706970	19250	19250	19250	19250	0
169	20250224	162700	128706970	19250	19250	19250	19250	0
170	20250224	162600	128706970	19250	19250	19250	19250	0
171	20250224	162500	128706970	19250	19250	19250	19250	0
172	20250224	162400	128706970	19250	19250	19250	19250	0
173	20250224	162300	128706970	19250	19250	19250	19250	0
174	20250224	162200	128706970	19250	19250	19250	19250	0
175	20250224	162100	128706970	19250	19250	19250	19250	0
176	20250224	162000	128706970	19250	19250	19250	19250	0
177	20250224	161900	128706970	19250	19250	19250	19250	0
178	20250224	161800	128706970	19250	19250	19250	19250	0
179	20250224	161700	128706970	19250	19250	19250	19250	0
180	20250224	161600	128706970	19250	19250	19250	19250	0
181	20250224	161500	128706970	19250	19250	19250	19250	0
182	20250224	161400	128706970	19250	19250	19250	19250	169
183	20250224	161300	128706970	19250	19250	19250	19250	0
184	20250224	161200	128706970	19250	19250	19250	19250	0
185	20250224	161100	128706970	19250	19250	19250	19250	0
186	20250224	161000	128706970	19250	19250	19250	19250	0
187	20250224	160900	128706970	19250	19250	19250	19250	0
188	20250224	160800	128706970	19250	19250	19250	19250	0
189	20250224	160700	128706970	19250	19250	19250	19250	0
190	20250224	160600	128706970	19250	19250	19250	19250	0
191	20250224	160500	128706970	19250	19250	19250	19250	0
192	20250224	160400	128706970	19250	19250	19250	19250	0
193	20250224	160300	128706970	19250	19250	19250	19250	0
194	20250224	160200	128706970	19250	19250	19250	19250	0
195	20250224	160100	128706970	19250	19250	19250	19250	0
196	20250224	160000	128706970	19250	19250	19250	19250	0
197	20250224	155900	128706970	19250	19250	19250	19250	0
198	20250224	155800	128706970	19250	19250	19250	19250	0
199	20250224	155700	128706970	19250	19250	19250	19250	0
200	20250224	155600	128706970	19250	19250	19250	19250	0
201	20250224	155500	128706970	19250	19250	19250	19250	0
202	20250224	155400	128706970	19250	19250	19250	19250	0
203	20250224	155300	128706970	19250	19250	19250	19250	0
204	20250224	155200	128706970	19250	19250	19250	19250	0
205	20250224	155100	128706970	19250	19250	19250	19250	0
206	20250224	155000	128706970	19250	19250	19250	19250	0
207	20250224	154900	128706970	19250	19250	19250	19250	0
208	20250224	154800	128706970	19250	19250	19250	19250	0
209	20250224	154700	128706970	19250	19250	19250	19250	0
210	20250224	154600	128706970	19250	19250	19250	19250	0
211	20250224	154500	128706970	19250	19250	19250	19250	0
212	20250224	154400	128706970	19250	19250	19250	19250	169
213	20250224	154300	128706970	19250	19250	19250	19250	0
214	20250224	154200	128706970	19250	19250	19250	19250	0
215	20250224	154100	128706970	19250	19250	19250	19250	0
216	20250224	154000	128706970	19250	19250	19250	19250	0
217	20250224	153900	128706970	19250	19250	19250	19250	0
218	20250224	153800	128706970	19250	19250	19250	19250	0
219	20250224	153700	128706970	19250	19250	19250	19250	0
220	20250224	153600	128706970	19250	19250	19250	19250	0
221	20250224	153500	128706970	19250	19250	19250	19250	0
222	20250224	153400	128706970	19250	19250	19250	19250	0
223	20250224	153300	128706970	19250	19250	19250	19250	0
224	20250224	153200	128706970	19250	19250	19250	19250	0
225	20250224	153100	128706970	19250	19250	19250	19250	0
226	20250224	153000	128706970	19250	19250	19250	19250	169
227	20250224	152900	125453720	19240	19240	19240	19240	0
228	20250224	152800	125453720	19240	19240	19240	19240	0
229	20250224	152700	125453720	19240	19240	19240	19240	0
230	20250224	152600	125453720	19240	19240	19240	19240	0
231	20250224	152500	125453720	19240	19240	19240	19240	0
232	20250224	152400	125453720	19240	19240	19240	19240	0
233	20250224	152300	125453720	19240	19240	19240	19240	0
234	20250224	152200	125453720	19240	19240	19240	19240	0
235	20250224	152100	125453720	19240	19240	19240	19240	0
236	20250224	152000	125453720	19240	19240	19240	19240	0
237	20250224	151900	125453720	19240	19240	19240	19240	0
238	20250224	151800	125453720	19240	19240	19240	19240	3
239	20250224	151700	125396000	19240	19240	19240	19240	12
240	20250224	151600	125165120	19240	19240	19240	19240	9
241	20250224	151500	124991960	19130	19130	19130	19130	1
242	20250224	151400	124972830	19240	19240	19240	19240	4
243	20250224	151300	124895870	19240	19240	19240	19240	9
244	20250224	151200	124722710	19240	19240	19240	19240	0
245	20250224	151100	124722710	19240	19240	19240	19240	2
246	20250224	151000	124684230	19170	19240	19240	19170	10
247	20250224	150900	124492080	19240	19240	19240	19240	9
248	20250224	150800	124318920	19170	19240	19240	19170	9
249	20250224	150700	124146150	19240	19240	19240	19240	0
250	20250224	150600	124146150	19240	19240	19240	19240	5
251	20250224	150500	124049950	19240	19240	19240	19240	12
252	20250224	150400	123819070	19240	19240	19240	19240	1
253	20250224	150300	123799830	19150	19150	19150	19150	118
254	20250224	150200	121540130	19240	19240	19240	19240	5
255	20250224	150100	121443930	19240	19240	19240	19240	4
256	20250224	150000	121366970	19240	19240	19240	19240	7
257	20250224	145900	121232290	19240	19240	19240	19240	1
258	20250224	145800	121213050	19190	19240	19240	19190	7
259	20250224	145700	121078670	19180	19180	19180	19180	4
260	20250224	145600	121001950	19240	19190	19240	19190	109
261	20250224	145500	118905530	19230	19230	19230	19230	1
262	20250224	145400	118886300	19110	19230	19230	19110	25
263	20250224	145300	118408020	19230	19230	19230	19230	4
264	20250224	145200	118331100	19240	19240	19240	19240	7
265	20250224	145100	118196420	19240	19240	19240	19240	5
266	20250224	145000	118100220	19240	19240	19240	19240	2
267	20250224	144900	118061740	19240	19240	19240	19240	1
268	20250224	144800	118042500	19240	19240	19240	19240	9
269	20250224	144700	117869340	19220	19220	19220	19220	5
270	20250224	144600	117773240	19180	19190	19220	19180	11
271	20250224	144500	117562070	19220	19220	19220	19220	0
272	20250224	144400	117562070	19220	19220	19220	19190	14
273	20250224	144300	117293080	19220	19220	19220	19220	4
274	20250224	144200	117216200	19220	19220	19220	19220	3
275	20250224	144100	117158540	19220	19220	19220	19220	1
276	20250224	144000	117139320	19220	19220	19220	19220	2
277	20250224	143900	117100880	19220	19210	19220	19210	13
278	20250224	143800	116851030	19210	19210	19210	19210	3
279	20250224	143700	116793400	19210	19210	19210	19210	0
280	20250224	143600	116793400	19210	19210	19210	19210	4
281	20250224	143500	116716560	19210	19140	19210	19140	14
282	20250224	143400	116447760	19210	19210	19210	19210	0
283	20250224	143300	116447760	19210	19210	19210	19210	2
284	20250224	143200	116409340	19210	19210	19210	19210	4
285	20250224	143100	116332500	19210	19210	19210	19210	10
286	20250224	143000	116140400	19160	19160	19160	19160	4
287	20250224	142900	116063760	19210	19170	19210	19170	4
288	20250224	142800	115987040	19210	19170	19220	19170	6
289	20250224	142700	115871890	19170	19220	19220	19170	9
290	20250224	142600	115699060	19220	19220	19220	19220	1
291	20250224	142500	115679840	19220	19220	19220	19220	3
292	20250224	142400	115622180	19220	19220	19220	19220	4
293	20250224	142300	115545300	19220	19220	19220	19160	12
294	20250224	142200	115314990	19230	19230	19230	19230	9
295	20250224	142100	115141920	19230	19230	19230	19230	4
296	20250224	142000	115065000	19230	19230	19230	19230	4
297	20250224	141900	114988080	19230	19230	19230	19230	3
298	20250224	141800	114930390	19230	19230	19230	19230	9
299	20250224	141700	114757320	19230	19230	19230	19230	2
300	20250224	141600	114718860	19230	19230	19230	19230	8
301	20250224	141500	114565020	19230	19230	19230	19230	0
302	20250224	141400	114565020	19230	19230	19230	19230	11
303	20250224	141300	114353490	19230	19230	19230	19230	5
304	20250224	141200	114257340	19230	19230	19230	19230	4
305	20250224	141100	114180420	19230	19230	19230	19230	1
306	20250224	141000	114161190	19230	19230	19230	19230	7
307	20250224	140900	114026580	19190	19190	19190	19190	4
308	20250224	140800	113949820	19190	19090	19190	19090	6
309	20250224	140700	113835180	19050	19050	19050	19050	10
310	20250224	140600	113644680	19240	19240	19240	19010	19
311	20250224	140500	113281150	19240	19240	19240	19240	11
312	20250224	140400	113069510	19240	19240	19240	19240	3
313	20250224	140300	113011790	19240	19240	19240	19240	1
314	20250224	140200	112992550	19240	19250	19250	19240	4
315	20250224	140100	112915580	19250	19250	19250	19250	15
316	20250224	140000	112626830	19250	19250	19250	19250	0
317	20250224	135900	112626830	19250	19250	19250	19250	4
318	20250224	135800	112549830	19250	19250	19250	19250	2
319	20250224	135700	112511330	19250	19250	19250	19250	15
320	20250224	135600	112222580	19250	19250	19250	19250	2
321	20250224	135500	112184080	19250	19250	19250	19250	3
322	20250224	135400	112126330	19250	19250	19250	19250	1
323	20250224	135300	112107080	19250	19250	19250	19250	10
324	20250224	135200	111914580	19250	19250	19250	19250	1
325	20250224	135100	111895330	19250	19250	19250	19250	1
326	20250224	135000	111876080	19250	19250	19250	19250	5
327	20250224	134900	111779830	19250	19250	19250	19250	2
328	20250224	134800	111741330	19250	19250	19250	19250	8
329	20250224	134700	111587330	19190	19250	19250	19190	11
330	20250224	134600	111375970	19250	19250	19250	19250	3
331	20250224	134500	111318220	19250	19200	19250	19190	9
332	20250224	134400	111145200	19250	19250	19250	19250	12
333	20250224	134300	110914200	19250	19250	19250	19250	2
334	20250224	134200	110875700	19250	19250	19250	19250	7
335	20250224	134100	110740950	19250	19250	19250	19250	0
336	20250224	134000	110740950	19250	19240	19250	19240	15
337	20250224	133900	110452210	19240	19240	19240	19240	1
338	20250224	133800	110432970	19240	19240	19240	19240	7
339	20250224	133700	110298290	19240	19240	19240	19240	0
340	20250224	133600	110298290	19240	19240	19240	19240	9
341	20250224	133500	110125130	19240	19240	19240	19240	1
342	20250224	133400	110105890	19240	19240	19240	19240	8
343	20250224	133300	109951970	19240	19240	19240	19240	1
344	20250224	133200	109932730	19240	19240	19240	19240	4
345	20250224	133100	109855770	19240	19240	19240	19240	12
346	20250224	133000	109624890	19240	19240	19240	19240	4
347	20250224	132900	109547930	19250	19250	19250	19250	4
348	20250224	132800	109470930	19250	19250	19250	19250	2
349	20250224	132700	109432430	19250	19210	19250	19210	14
350	20250224	132600	109163210	19210	19210	19210	19210	0
351	20250224	132500	109163210	19210	19210	19210	19210	1
352	20250224	132400	109144000	19210	19210	19210	19210	1
353	20250224	132300	109124790	19210	19210	19210	19210	14
354	20250224	132200	108855850	19200	19200	19200	19200	0
355	20250224	132100	108855850	19200	19200	19200	19200	1
356	20250224	132000	108836650	19200	19200	19200	19200	6
357	20250224	131900	108721450	19200	19250	19250	19200	23
358	20250224	131800	108279080	19250	19250	19250	19250	2
359	20250224	131700	108240580	19220	19250	19250	19220	7
360	20250224	131600	108105920	19250	19250	19250	19250	0
361	20250224	131500	108105920	19250	19240	19250	19210	10
362	20250224	131400	107913550	19200	19200	19200	19200	4
363	20250224	131300	107836750	19190	19190	19190	19190	5
364	20250224	131200	107740800	19190	19180	19190	19180	59
365	20250224	131100	106609170	19170	19170	19170	19170	3
366	20250224	131000	106551660	19170	19170	19170	19170	8
367	20250224	130900	106398300	19170	19170	19170	19170	0
368	20250224	130800	106398300	19170	19170	19170	19170	3
369	20250224	130700	106340790	19170	19170	19170	19170	2
370	20250224	130600	106302450	19180	19180	19180	19180	9
371	20250224	130500	106129830	19170	19180	19180	19170	4
372	20250224	130400	106053140	19180	19180	19180	19180	10
373	20250224	130300	105861340	19180	19180	19180	19180	0
374	20250224	130200	105861340	19180	19180	19180	19180	16
375	20250224	130100	105554460	19180	19180	19180	19180	0
376	20250224	130000	105554460	19180	19180	19180	19180	7
377	20250224	125900	105420200	19180	19180	19180	19180	0
378	20250224	125800	105420200	19180	19180	19180	19180	10
379	20250224	125700	105228400	19180	19180	19180	19180	11
380	20250224	125600	105017420	19150	19150	19150	19150	6
381	20250224	125500	104902520	19150	19150	19150	19150	11
382	20250224	125400	104691870	19150	19150	19150	19150	0
383	20250224	125300	104691870	19150	19150	19150	19150	12
384	20250224	125200	104462070	19150	19150	19150	19150	4
385	20250224	125100	104385470	19150	19150	19150	19150	5
386	20250224	125000	104289720	19150	19150	19150	19150	5
387	20250224	124900	104193970	19150	19150	19150	19150	20
388	20250224	124800	103810970	19150	19150	19150	19150	5
389	20250224	124700	103715220	19150	19080	19150	19080	1707
390	20250224	124600	71138660	19080	19080	19080	19080	1
391	20250224	124500	71119580	19080	19080	19080	19080	17
392	20250224	124400	70795220	19080	19080	19080	19080	0
393	20250224	124300	70795220	19080	19080	19080	19080	6
394	20250224	124200	70680740	19080	19080	19080	19080	1
395	20250224	124100	70661660	19080	19080	19080	19080	7
396	20250224	124000	70528100	19020	19020	19020	19020	10
397	20250224	123900	70337900	19020	19070	19070	19020	91
398	20250224	123800	68606670	19080	19080	19080	19080	5
399	20250224	123700	68511270	19080	19080	19080	19080	4
400	20250224	123600	68434950	19080	19080	19080	19080	13
401	20250224	123500	68186910	19080	19080	19080	19080	2
402	20250224	123400	68148750	19080	19080	19080	19080	0
403	20250224	123300	68148750	19080	19080	19080	19080	7
404	20250224	123200	68015190	19080	19080	19080	19080	17
405	20250224	123100	67690830	19080	19080	19080	19080	6
406	20250224	123000	67576350	19080	19080	19080	19080	7
407	20250224	122900	67442790	19080	19080	19080	19080	9
408	20250224	122800	67271070	19080	19080	19080	19080	12
409	20250224	122700	67042110	19080	19080	19080	19080	1
410	20250224	122600	67023030	19080	19080	19080	19080	8
411	20250224	122500	66870390	19080	19080	19080	19080	1
412	20250224	122400	66851310	19080	19080	19080	19080	6
413	20250224	122300	66736830	19080	19080	19080	19080	10
414	20250224	122200	66546030	19060	19080	19080	19060	192
415	20250224	122100	62884480	19080	19080	19080	19080	13
416	20250224	122000	62636440	19080	19080	19080	19080	0
417	20250224	121900	62636440	19080	19070	19080	19070	13
418	20250224	121800	62388430	19070	19070	19070	19070	3
419	20250224	121700	62331220	19070	19070	19070	19070	314
420	20250224	121600	56343240	19070	19070	19070	19070	3
421	20250224	121500	56286030	19070	19070	19070	19070	9
422	20250224	121400	56114400	19070	19070	19070	19070	9
423	20250224	121300	55942770	19070	19070	19070	19070	1
424	20250224	121200	55923700	19070	19070	19070	19070	6
425	20250224	121100	55809280	19070	19070	19070	19070	6
426	20250224	121000	55694860	18800	19070	19070	18800	42
427	20250224	120900	54902550	19070	19070	19070	19070	12
428	20250224	120800	54673710	19070	19070	19070	19070	2
429	20250224	120700	54635570	19070	19070	19070	19070	12
430	20250224	120600	54406730	19070	19070	19070	19070	11
431	20250224	120500	54196960	19070	19070	19070	19070	4
432	20250224	120400	54120680	19070	19070	19070	19070	4
433	20250224	120300	54044400	19070	19070	19070	19070	4
434	20250224	120200	53968120	19070	19070	19070	19060	24
435	20250224	120100	53510480	19070	19070	19070	19070	0
436	20250224	120000	53510480	19070	19070	19070	19070	5
437	20250224	115900	53415130	19070	19070	19070	19070	5
438	20250224	115800	53319780	19070	19070	19070	19070	8
439	20250224	115700	53167220	19070	19070	19070	19070	6
440	20250224	115600	53052800	19070	19070	19070	19070	0
441	20250224	115500	53052800	19070	19050	19070	19050	10
442	20250224	115400	52862120	19070	19070	19070	19050	16
443	20250224	115300	52557070	19070	19070	19070	19070	4
444	20250224	115200	52480790	19060	19070	19070	19060	5
445	20250224	115100	52385480	19070	19070	19070	19070	5
446	20250224	115000	52290130	19070	19070	19070	19070	5
447	20250224	114900	52194780	19070	19070	19070	19070	9
448	20250224	114800	52023150	19070	19070	19070	19070	4
449	20250224	114700	51946870	19070	19080	19080	19060	13
450	20250224	114600	51698940	19080	19080	19080	19080	2
451	20250224	114500	51660780	19080	19080	19080	19080	26
452	20250224	114400	51164700	19080	19080	19080	19080	6
453	20250224	114300	51050220	19080	19080	19080	19080	11
454	20250224	114200	50840340	19080	19080	19080	19080	0
455	20250224	114100	50840340	19080	19080	19080	19080	19
456	20250224	114000	50477820	19080	19080	19080	19080	4
457	20250224	113900	50401500	19080	19080	19080	19080	4
458	20250224	113800	50325180	19080	19080	19080	19080	4
459	20250224	113700	50248860	19080	19080	19080	19080	28
460	20250224	113600	49714620	19080	19060	19080	19060	12
461	20250224	113500	49485700	19060	19060	19060	19060	3
462	20250224	113400	49428520	19050	19060	19060	19050	2
463	20250224	113300	49390410	19060	19060	19060	19060	7
464	20250224	113200	49256990	19060	19060	19060	19060	15
465	20250224	113100	48971090	19060	19060	19060	19060	6
466	20250224	113000	48856730	19060	19040	19060	19040	8
467	20250224	112900	48704390	19040	19040	19040	19040	9
468	20250224	112800	48533030	19030	19030	19030	19030	11
469	20250224	112700	48323700	19020	19030	19030	19020	2
470	20250224	112600	48285650	19030	19010	19030	19010	109
471	20250224	112500	46211910	19010	19010	19010	19010	5
472	20250224	112400	46116860	19010	19010	19010	18950	17
473	20250224	112300	45793750	19020	19020	19020	19020	0
474	20250224	112200	45793750	19020	19010	19020	19010	10
475	20250224	112100	45603620	19010	19010	19010	19010	10
476	20250224	112000	45413520	19010	19020	19020	19010	11
477	20250224	111900	45204330	19020	19020	19020	19020	7
478	20250224	111800	45071190	19020	19020	19020	18990	35
479	20250224	111700	44406090	19000	19020	19020	19000	18
480	20250224	111600	44063930	19030	19030	19030	19030	1
481	20250224	111500	44044900	19030	18900	19030	18900	132
482	20250224	111400	41549060	18900	18900	18900	18900	126
483	20250224	111300	39167660	18900	18900	18900	18900	3
484	20250224	111200	39110960	18900	18890	18900	18890	9
485	20250224	111100	38940910	18900	18900	18900	18900	14
486	20250224	111000	38676310	18900	18900	18900	18900	1
487	20250224	110900	38657410	18900	18900	18900	18900	13
488	20250224	110800	38411710	18900	18900	18900	18900	1
489	20250224	110700	38392810	18900	18900	18900	18900	16
490	20250224	110600	38090410	18900	18900	18900	18900	2
491	20250224	110500	38052610	18900	18900	18900	18900	11
492	20250224	110400	37844710	18900	18900	18900	18900	0
493	20250224	110300	37844710	18900	19010	19010	18900	62
494	20250224	110200	36671130	19010	19010	19010	19000	9
495	20250224	110100	36500050	19010	19010	19010	19010	1
496	20250224	110000	36481040	19010	19010	19010	19010	5
497	20250224	105900	36385990	19020	19020	19020	19020	1
498	20250224	105800	36366970	19010	19010	19010	19010	15
499	20250224	105700	36081820	19010	18960	19010	18800	105
500	20250224	105600	34105300	19020	18970	19020	18970	5
501	20250224	105500	34010400	19030	19030	19030	19030	5
502	20250224	105400	33915250	19030	19030	19030	19030	8
503	20250224	105300	33763010	19030	19030	19030	19030	1
504	20250224	105200	33743980	19030	18980	19030	18980	10
505	20250224	105100	33553880	19040	18990	19040	18990	5
506	20250224	105000	33458830	19050	19050	19050	19050	19
507	20250224	104900	33096880	19050	19050	19050	19050	0
508	20250224	104800	33096880	19050	19050	19050	19050	10
509	20250224	104700	32906380	19050	19050	19050	19050	1
510	20250224	104600	32887330	18980	19060	19060	18980	18
511	20250224	104500	32544770	19060	19060	19060	19060	4
512	20250224	104400	32468530	19060	19060	19060	19060	1
513	20250224	104300	32449470	19060	19060	19060	19060	12
514	20250224	104200	32220750	19070	19070	19070	19070	1
515	20250224	104100	32201680	19070	19070	19070	19070	11
516	20250224	104000	31991910	19070	19070	19070	19070	5
517	20250224	103900	31896560	18940	19080	19080	18940	12
518	20250224	103800	31668260	19080	19080	19080	19080	6
519	20250224	103700	31553780	19080	19080	19080	19080	12
520	20250224	103600	31324820	19080	19080	19080	19080	7
521	20250224	103500	31191260	19080	19080	19080	19080	3
522	20250224	103400	31134020	19080	19080	19080	19080	1
523	20250224	103300	31114940	19080	19080	19080	19080	16
524	20250224	103200	30809660	19080	19080	19080	19080	4
525	20250224	103100	30733340	19080	19080	19080	19080	8
526	20250224	103000	30580700	19080	19020	19080	18830	11
527	20250224	102900	30372570	19090	19090	19090	19090	6
528	20250224	102800	30258030	19090	19090	19090	19090	6
529	20250224	102700	30143490	19090	19050	19090	19030	7
530	20250224	102600	30010160	19050	19090	19090	19030	8
531	20250224	102500	29857780	19090	19090	19090	19090	2
532	20250224	102400	29819600	19090	19090	19090	19020	23
533	20250224	102300	29380910	19090	19090	19090	19090	1
534	20250224	102200	29361820	19090	19090	19090	19090	0
535	20250224	102100	29361820	19090	19090	19090	19090	6
536	20250224	102000	29247280	19090	19090	19090	19020	16
537	20250224	101900	28942050	19090	19090	19090	19090	4
538	20250224	101800	28865690	19020	19090	19090	19020	5
539	20250224	101700	28770450	19090	19090	19090	19090	0
540	20250224	101600	28770450	19090	19010	19090	19010	118
541	20250224	101500	26526830	19010	19010	19010	19010	2
542	20250224	101400	26488810	19010	19010	19010	19010	5
543	20250224	101300	26393760	18520	19010	19010	18510	501
544	20250224	101200	17020010	19010	19010	19010	19010	19
545	20250224	101100	16658820	19010	19010	19010	19010	0
546	20250224	101000	16658820	19010	19010	19010	19010	6
547	20250224	100900	16544760	19010	19010	19010	19010	9
548	20250224	100800	16373670	19010	19010	19010	19010	4
549	20250224	100700	16297630	19010	19090	19090	19010	53
550	20250224	100600	15289530	19090	19090	19090	19090	0
551	20250224	100500	15289530	19090	19040	19090	19010	24
552	20250224	100400	14833180	19090	19090	19090	19090	159
553	20250224	100300	11797870	19050	19090	19090	19050	12
554	20250224	100200	11568910	19090	19090	19090	19090	5
555	20250224	100100	11473460	19050	19090	19090	19050	11
556	20250224	100000	11263700	19090	19090	19090	19090	5
557	20250224	095900	11168250	19080	19090	19090	19080	16
558	20250224	095800	10862820	19090	19090	19090	19090	1
559	20250224	095700	10843730	19090	19090	19090	19090	12
560	20250224	095600	10614650	19090	19090	19090	19090	0
561	20250224	095500	10614650	19090	19090	19090	19090	14
562	20250224	095400	10347390	19090	19090	19090	19090	3
563	20250224	095300	10290120	19090	19090	19090	19090	4
564	20250224	095200	10213760	19090	19090	19090	19090	11
565	20250224	095100	10003770	19090	19090	19090	19090	0
566	20250224	095000	10003770	19090	19090	19090	19090	21
567	20250224	094900	9602880	19090	19090	19090	19090	3
568	20250224	094800	9545610	19090	19090	19090	19090	12
569	20250224	094700	9316530	19090	19090	19090	19090	2
570	20250224	094600	9278350	19090	19090	19090	19090	10
571	20250224	094500	9087450	19090	19090	19090	19090	9
572	20250224	094400	8915640	19090	19090	19090	19090	1
573	20250224	094300	8896550	19090	19090	19090	19090	4
574	20250224	094200	8820190	19090	19090	19090	19090	14
575	20250224	094100	8552930	19090	19090	19090	19090	0
576	20250224	094000	8552930	19090	19090	19090	19070	17
577	20250224	093900	8228480	19090	19090	19090	19090	0
578	20250224	093800	8228480	19090	19090	19090	19090	16
579	20250224	093700	7923040	19090	19090	19090	19090	3
580	20250224	093600	7865770	19090	19090	19090	19090	105
581	20250224	093500	5861320	19090	19090	19090	19080	10
582	20250224	093400	5670450	19090	19090	19090	19090	3
583	20250224	093300	5613180	19090	19090	19090	19090	17
584	20250224	093200	5288650	19090	19090	19090	19090	2
585	20250224	093100	5250470	19090	19090	19090	19090	9
586	20250224	093000	5078660	19090	19090	19090	19090	4
587	20250224	092900	5002300	19090	19090	19090	19090	11
588	20250224	092800	4792310	19090	19070	19090	19060	9
589	20250224	092700	4620630	19090	19090	19090	19090	4
590	20250224	092600	4544270	19090	19080	19090	19080	9
591	20250224	092500	4372540	19080	19080	19080	19080	14
592	20250224	092400	4105420	19080	19080	19080	19080	4
593	20250224	092300	4029100	19080	19080	19080	19080	1
594	20250224	092200	4010020	19080	19080	19080	19080	5
595	20250224	092100	3914620	19080	19080	19080	19080	13
596	20250224	092000	3666580	19080	19080	19080	19080	1
597	20250224	091900	3647500	19080	19080	19080	19080	7
598	20250224	091800	3513940	19090	19090	19090	19090	1
599	20250224	091700	3494850	19090	19090	19090	19090	11
600	20250224	091600	3284860	19090	19090	19090	19090	5
601	20250224	091500	3189410	19090	19090	19090	19090	8
602	20250224	091400	3036690	19090	19090	19090	19090	6
603	20250224	091300	2922150	19100	19100	19100	19100	3
604	20250224	091200	2864850	19100	19100	19100	19100	12
605	20250224	091100	2635650	19100	19100	19100	19100	7
606	20250224	091000	2501950	19100	19100	19100	19100	1
607	20250224	090900	2482850	19100	19100	19100	19100	9
608	20250224	090800	2310950	19100	19100	19100	19100	9
609	20250224	090700	2139050	19010	19100	19100	19010	14
610	20250224	090600	1871740	19100	19100	19100	19100	0
611	20250224	090500	1871740	19100	19100	19100	19100	5
612	20250224	090400	1776240	19100	19100	19100	19100	12
613	20250224	090300	1547040	19100	19100	19100	19100	7
614	20250224	090200	1413340	19090	19090	19090	19090	6
615	20250224	090100	1298800	19100	19100	19100	19100	5
616	20250224	090000	1203300	19100	19100	19100	19100	63