KissMeData/009140/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	185300	12506310	19020	19020	19020	19020	21
3	20250224	185200	12506310	19020	19020	19020	19020	0
4	20250224	185100	12506310	19020	19020	19020	19020	0
5	20250224	185000	12506310	19020	19020	19020	19020	0
6	20250224	184900	12506310	19020	19020	19020	19020	0
7	20250224	184800	12506310	19020	19020	19020	19020	0
8	20250224	184700	12506310	19020	19020	19020	19020	0
9	20250224	184600	12506310	19020	19020	19020	19020	0
10	20250224	184500	12506310	19020	19020	19020	19020	0
11	20250224	184400	12506310	19020	19020	19020	19020	0
12	20250224	184300	12506310	19020	19020	19020	19020	0
13	20250224	184200	12506310	19020	19020	19020	19020	0
14	20250224	184100	12506310	19020	19020	19020	19020	0
15	20250224	184000	12506310	19020	19020	19020	19020	0
16	20250224	183900	12506310	19020	19020	19020	19020	0
17	20250224	183800	12506310	19020	19020	19020	19020	0
18	20250224	183700	12506310	19020	19020	19020	19020	0
19	20250224	183600	12506310	19020	19020	19020	19020	0
20	20250224	183500	12506310	19020	19020	19020	19020	0
21	20250224	183400	12506310	19020	19020	19020	19020	0
22	20250224	183300	12506310	19020	19020	19020	19020	0
23	20250224	183200	12506310	19020	19020	19020	19020	0
24	20250224	183100	12506310	19020	19020	19020	19020	0
25	20250224	183000	12506310	19020	19020	19020	19020	0
26	20250224	182900	12506310	19020	19020	19020	19020	0
27	20250224	182800	12506310	19020	19020	19020	19020	0
28	20250224	182700	12506310	19020	19020	19020	19020	0
29	20250224	182600	12506310	19020	19020	19020	19020	0
30	20250224	182500	12506310	19020	19020	19020	19020	0
31	20250224	182400	12506310	19020	19020	19020	19020	0
32	20250224	182300	12506310	19020	19020	19020	19020	21
33	20250224	182200	12506310	19020	19020	19020	19020	0
34	20250224	182100	12506310	19020	19020	19020	19020	0
35	20250224	182000	12506310	19020	19020	19020	19020	0
36	20250224	181900	12506310	19020	19020	19020	19020	0
37	20250224	181800	12506310	19020	19020	19020	19020	0
38	20250224	181700	12506310	19020	19020	19020	19020	0
39	20250224	181600	12506310	19020	19020	19020	19020	0
40	20250224	181500	12506310	19020	19020	19020	19020	0
41	20250224	181400	12506310	19020	19020	19020	19020	0
42	20250224	181300	12506310	19020	19020	19020	19020	0
43	20250224	181200	12506310	19020	19020	19020	19020	0
44	20250224	181100	12506310	19020	19020	19020	19020	0
45	20250224	181000	12506310	19020	19020	19020	19020	0
46	20250224	180900	12506310	19020	19020	19020	19020	0
47	20250224	180800	12506310	19020	19020	19020	19020	0
48	20250224	180700	12506310	19020	19020	19020	19020	0
49	20250224	180600	12506310	19020	19020	19020	19020	0
50	20250224	180500	12506310	19020	19020	19020	19020	0
51	20250224	180400	12506310	19020	19020	19020	19020	0
52	20250224	180300	12506310	19020	19020	19020	19020	0
53	20250224	180200	12506310	19020	19020	19020	19020	0
54	20250224	180100	12506310	19020	19020	19020	19020	0
55	20250224	180000	12506310	19020	19020	19020	19020	0
56	20250224	175900	12506310	19020	19020	19020	19020	0
57	20250224	175800	12506310	19020	19020	19020	19020	0
58	20250224	175700	12506310	19020	19020	19020	19020	0
59	20250224	175600	12506310	19020	19020	19020	19020	0
60	20250224	175500	12506310	19020	19020	19020	19020	0
61	20250224	175400	12506310	19020	19020	19020	19020	0
62	20250224	175300	12506310	19020	19020	19020	19020	21
63	20250224	175200	12506310	19020	19020	19020	19020	0
64	20250224	175100	12506310	19020	19020	19020	19020	0
65	20250224	175000	12506310	19020	19020	19020	19020	0
66	20250224	174900	12506310	19020	19020	19020	19020	0
67	20250224	174800	12506310	19020	19020	19020	19020	0
68	20250224	174700	12506310	19020	19020	19020	19020	0
69	20250224	174600	12506310	19020	19020	19020	19020	0
70	20250224	174500	12506310	19020	19020	19020	19020	0
71	20250224	174400	12506310	19020	19020	19020	19020	0
72	20250224	174300	12506310	19020	19020	19020	19020	0
73	20250224	174200	12506310	19020	19020	19020	19020	0
74	20250224	174100	12506310	19020	19020	19020	19020	0
75	20250224	174000	12506310	19020	19020	19020	19020	0
76	20250224	173900	12506310	19020	19020	19020	19020	0
77	20250224	173800	12506310	19020	19020	19020	19020	0
78	20250224	173700	12506310	19020	19020	19020	19020	0
79	20250224	173600	12506310	19020	19020	19020	19020	0
80	20250224	173500	12506310	19020	19020	19020	19020	0
81	20250224	173400	12506310	19020	19020	19020	19020	0
82	20250224	173300	12506310	19020	19020	19020	19020	0
83	20250224	173200	12506310	19020	19020	19020	19020	0
84	20250224	173100	12506310	19020	19020	19020	19020	0
85	20250224	173000	12506310	19020	19020	19020	19020	0
86	20250224	172900	12506310	19020	19020	19020	19020	0
87	20250224	172800	12506310	19020	19020	19020	19020	0
88	20250224	172700	12506310	19020	19020	19020	19020	0
89	20250224	172600	12506310	19020	19020	19020	19020	0
90	20250224	172500	12506310	19020	19020	19020	19020	0
91	20250224	172400	12506310	19020	19020	19020	19020	0
92	20250224	172300	12506310	19020	19020	19020	19020	21
93	20250224	172200	12506310	19020	19020	19020	19020	0
94	20250224	172100	12506310	19020	19020	19020	19020	0
95	20250224	172000	12506310	19020	19020	19020	19020	0
96	20250224	171900	12506310	19020	19020	19020	19020	0
97	20250224	171800	12506310	19020	19020	19020	19020	0
98	20250224	171700	12506310	19020	19020	19020	19020	0
99	20250224	171600	12506310	19020	19020	19020	19020	0
100	20250224	171500	12506310	19020	19020	19020	19020	0
101	20250224	171400	12506310	19020	19020	19020	19020	0
102	20250224	171300	12506310	19020	19020	19020	19020	0
103	20250224	171200	12506310	19020	19020	19020	19020	0
104	20250224	171100	12506310	19020	19020	19020	19020	0
105	20250224	171000	12506310	19020	19020	19020	19020	0
106	20250224	170900	12506310	19020	19020	19020	19020	0
107	20250224	170800	12506310	19020	19020	19020	19020	0
108	20250224	170700	12506310	19020	19020	19020	19020	0
109	20250224	170600	12506310	19020	19020	19020	19020	0
110	20250224	170500	12506310	19020	19020	19020	19020	0
111	20250224	170400	12506310	19020	19020	19020	19020	0
112	20250224	170300	12506310	19020	19020	19020	19020	0
113	20250224	170200	12506310	19020	19020	19020	19020	0
114	20250224	170100	12506310	19020	19020	19020	19020	0
115	20250224	170000	12506310	19020	19020	19020	19020	0
116	20250224	165900	12506310	19020	19020	19020	19020	0
117	20250224	165800	12506310	19020	19020	19020	19020	0
118	20250224	165700	12506310	19020	19020	19020	19020	0
119	20250224	165600	12506310	19020	19020	19020	19020	0
120	20250224	165500	12506310	19020	19020	19020	19020	0
121	20250224	165400	12506310	19020	19020	19020	19020	0
122	20250224	165300	12506310	19020	19020	19020	19020	21
123	20250224	165200	12506310	19020	19020	19020	19020	0
124	20250224	165100	12506310	19020	19020	19020	19020	0
125	20250224	165000	12506310	19020	19020	19020	19020	0
126	20250224	164900	12506310	19020	19020	19020	19020	0
127	20250224	164800	12506310	19020	19020	19020	19020	0
128	20250224	164700	12506310	19020	19020	19020	19020	0
129	20250224	164600	12506310	19020	19020	19020	19020	0
130	20250224	164500	12506310	19020	19020	19020	19020	0
131	20250224	164400	12506310	19020	19020	19020	19020	0
132	20250224	164300	12506310	19020	19020	19020	19020	0
133	20250224	164200	12506310	19020	19020	19020	19020	0
134	20250224	164100	12506310	19020	19020	19020	19020	0
135	20250224	164000	12506310	19020	19020	19020	19020	0
136	20250224	163900	12506310	19020	19020	19020	19020	0
137	20250224	163800	12506310	19020	19020	19020	19020	0
138	20250224	163700	12506310	19020	19020	19020	19020	0
139	20250224	163600	12506310	19020	19020	19020	19020	0
140	20250224	163500	12506310	19020	19020	19020	19020	0
141	20250224	163400	12506310	19020	19020	19020	19020	0
142	20250224	163300	12506310	19020	19020	19020	19020	0
143	20250224	163200	12506310	19020	19020	19020	19020	0
144	20250224	163100	12506310	19020	19020	19020	19020	0
145	20250224	163000	12506310	19020	19020	19020	19020	0
146	20250224	162900	12506310	19020	19020	19020	19020	0
147	20250224	162800	12506310	19020	19020	19020	19020	0
148	20250224	162700	12506310	19020	19020	19020	19020	0
149	20250224	162600	12506310	19020	19020	19020	19020	0
150	20250224	162500	12506310	19020	19020	19020	19020	0
151	20250224	162400	12506310	19020	19020	19020	19020	0
152	20250224	162300	12506310	19020	19020	19020	19020	21
153	20250224	162200	12506310	19020	19020	19020	19020	0
154	20250224	162100	12506310	19020	19020	19020	19020	0
155	20250224	162000	12506310	19020	19020	19020	19020	0
156	20250224	161900	12506310	19020	19020	19020	19020	0
157	20250224	161800	12506310	19020	19020	19020	19020	0
158	20250224	161700	12506310	19020	19020	19020	19020	0
159	20250224	161600	12506310	19020	19020	19020	19020	0
160	20250224	161500	12506310	19020	19020	19020	19020	0
161	20250224	161400	12506310	19020	19020	19020	19020	0
162	20250224	161300	12506310	19020	19020	19020	19020	0
163	20250224	161200	12506310	19020	19020	19020	19020	0
164	20250224	161100	12506310	19020	19020	19020	19020	0
165	20250224	161000	12506310	19020	19020	19020	19020	0
166	20250224	160900	12506310	19020	19020	19020	19020	0
167	20250224	160800	12506310	19020	19020	19020	19020	0
168	20250224	160700	12506310	19020	19020	19020	19020	0
169	20250224	160600	12506310	19020	19020	19020	19020	0
170	20250224	160500	12506310	19020	19020	19020	19020	0
171	20250224	160400	12506310	19020	19020	19020	19020	0
172	20250224	160300	12506310	19020	19020	19020	19020	0
173	20250224	160200	12506310	19020	19020	19020	19020	0
174	20250224	160100	12506310	19020	19020	19020	19020	0
175	20250224	160000	12506310	19020	19020	19020	19020	0
176	20250224	155900	12506310	19020	19020	19020	19020	0
177	20250224	155800	12506310	19020	19020	19020	19020	0
178	20250224	155700	12506310	19020	19020	19020	19020	0
179	20250224	155600	12506310	19020	19020	19020	19020	0
180	20250224	155500	12506310	19020	19020	19020	19020	0
181	20250224	155400	12506310	19020	19020	19020	19020	0
182	20250224	155300	12506310	19020	19020	19020	19020	21
183	20250224	155200	12506310	19020	19020	19020	19020	0
184	20250224	155100	12506310	19020	19020	19020	19020	0
185	20250224	155000	12506310	19020	19020	19020	19020	0
186	20250224	154900	12506310	19020	19020	19020	19020	0
187	20250224	154800	12506310	19020	19020	19020	19020	0
188	20250224	154700	12506310	19020	19020	19020	19020	0
189	20250224	154600	12506310	19020	19020	19020	19020	0
190	20250224	154500	12506310	19020	19020	19020	19020	0
191	20250224	154400	12506310	19020	19020	19020	19020	0
192	20250224	154300	12506310	19020	19020	19020	19020	0
193	20250224	154200	12506310	19020	19020	19020	19020	0
194	20250224	154100	12506310	19020	19020	19020	19020	0
195	20250224	154000	12506310	19020	19020	19020	19020	0
196	20250224	153900	12506310	19020	19020	19020	19020	0
197	20250224	153800	12506310	19020	19020	19020	19020	0
198	20250224	153700	12506310	19020	19020	19020	19020	0
199	20250224	153600	12506310	19020	19020	19020	19020	0
200	20250224	153500	12506310	19020	19020	19020	19020	0
201	20250224	153400	12506310	19020	19020	19020	19020	0
202	20250224	153300	12506310	19020	19020	19020	19020	0
203	20250224	153200	12506310	19020	19020	19020	19020	0
204	20250224	153100	12506310	19020	19020	19020	19020	0
205	20250224	153000	12506310	19020	19020	19020	19020	21
206	20250224	152900	12106890	19010	19010	19010	19010	0
207	20250224	152800	12106890	19010	19010	19010	19010	0
208	20250224	152700	12106890	19010	19010	19010	19010	0
209	20250224	152600	12106890	19010	19010	19010	19010	0
210	20250224	152500	12106890	19010	19010	19010	19010	0
211	20250224	152400	12106890	19010	19010	19010	19010	0
212	20250224	152300	12106890	19010	19010	19010	19010	0
213	20250224	152200	12106890	19010	19010	19010	19010	0
214	20250224	152100	12106890	19010	19010	19010	19010	0
215	20250224	152000	12106890	19010	19010	19010	19010	0
216	20250224	151900	12106890	19010	19010	19010	19010	0
217	20250224	151800	12106890	19010	19010	19010	19010	5
218	20250224	151700	12011840	19010	19010	19010	19010	0
219	20250224	151600	12011840	19010	19010	19010	19010	0
220	20250224	151500	12011840	19010	19010	19010	19010	0
221	20250224	151400	12011840	19010	19010	19010	19010	0
222	20250224	151300	12011840	19010	19010	19010	19010	0
223	20250224	151200	12011840	19010	19010	19010	19010	0
224	20250224	151100	12011840	19010	19010	19010	19010	0
225	20250224	151000	12011840	19010	19010	19010	19010	0
226	20250224	150900	12011840	19010	19010	19010	19010	0
227	20250224	150800	12011840	19010	19010	19010	19010	0
228	20250224	150700	12011840	19010	19010	19010	19010	0
229	20250224	150600	12011840	19010	19010	19010	19010	0
230	20250224	150500	12011840	19010	19010	19010	19010	0
231	20250224	150400	12011840	19010	19010	19010	19010	0
232	20250224	150300	12011840	19010	19010	19010	19010	0
233	20250224	150200	12011840	19010	19010	19010	19010	0
234	20250224	150100	12011840	19010	19010	19010	19010	0
235	20250224	150000	12011840	19010	19010	19010	19010	0
236	20250224	145900	12011840	19010	19010	19010	19010	0
237	20250224	145800	12011840	19010	19010	19010	19010	0
238	20250224	145700	12011840	19010	19010	19010	19010	10
239	20250224	145600	11821740	19010	19010	19010	19010	0
240	20250224	145500	11821740	19010	19010	19010	19010	0
241	20250224	145400	11821740	19010	19010	19010	19010	0
242	20250224	145300	11821740	19010	19010	19010	19010	0
243	20250224	145200	11821740	19010	19010	19010	19010	0
244	20250224	145100	11821740	19010	19010	19010	19010	0
245	20250224	145000	11821740	19010	19010	19010	19010	0
246	20250224	144900	11821740	19010	19010	19010	19010	0
247	20250224	144800	11821740	19010	19010	19010	19010	0
248	20250224	144700	11821740	19010	19010	19010	19010	0
249	20250224	144600	11821740	19010	19010	19010	19010	0
250	20250224	144500	11821740	19010	19010	19010	19010	0
251	20250224	144400	11821740	19010	19010	19010	19010	0
252	20250224	144300	11821740	19010	19010	19010	19010	0
253	20250224	144200	11821740	19010	19010	19010	19010	0
254	20250224	144100	11821740	19010	19010	19010	19010	0
255	20250224	144000	11821740	19010	19010	19010	19010	0
256	20250224	143900	11821740	19010	19010	19010	19010	0
257	20250224	143800	11821740	19010	19010	19010	19010	0
258	20250224	143700	11821740	19010	19010	19010	19010	0
259	20250224	143600	11821740	19010	19010	19010	19010	0
260	20250224	143500	11821740	19010	19010	19010	19010	0
261	20250224	143400	11821740	19010	19010	19010	19010	0
262	20250224	143300	11821740	19010	19010	19010	19010	0
263	20250224	143200	11821740	19010	19010	19010	19010	1
264	20250224	143100	11802730	19000	19010	19010	19000	2
265	20250224	143000	11764720	19020	19020	19020	19020	0
266	20250224	142900	11764720	19020	19020	19020	19020	0
267	20250224	142800	11764720	19020	19020	19020	19020	0
268	20250224	142700	11764720	19020	19020	19020	19020	0
269	20250224	142600	11764720	19020	19020	19020	19020	0
270	20250224	142500	11764720	19020	19020	19020	19020	0
271	20250224	142400	11764720	19020	19020	19020	19020	0
272	20250224	142300	11764720	19020	19020	19020	19020	0
273	20250224	142200	11764720	19020	19020	19020	19020	0
274	20250224	142100	11764720	19020	19020	19020	19020	0
275	20250224	142000	11764720	19020	19020	19020	19020	0
276	20250224	141900	11764720	19020	19020	19020	19020	0
277	20250224	141800	11764720	19020	19020	19020	19020	0
278	20250224	141700	11764720	19020	19020	19020	19020	0
279	20250224	141600	11764720	19020	19020	19020	19020	0
280	20250224	141500	11764720	19020	19020	19020	19020	0
281	20250224	141400	11764720	19020	19020	19020	19020	0
282	20250224	141300	11764720	19020	19020	19020	19020	0
283	20250224	141200	11764720	19020	19020	19020	19020	0
284	20250224	141100	11764720	19020	19020	19020	19020	0
285	20250224	141000	11764720	19020	19020	19020	19020	0
286	20250224	140900	11764720	19020	19020	19020	19020	0
287	20250224	140800	11764720	19020	19020	19020	19020	0
288	20250224	140700	11764720	19020	19020	19020	19020	0
289	20250224	140600	11764720	19020	19020	19020	19020	0
290	20250224	140500	11764720	19020	19020	19020	19020	0
291	20250224	140400	11764720	19020	19020	19020	19020	0
292	20250224	140300	11764720	19020	19020	19020	19020	0
293	20250224	140200	11764720	19020	19020	19020	19020	0
294	20250224	140100	11764720	19020	19020	19020	19020	0
295	20250224	140000	11764720	19020	19020	19020	19020	0
296	20250224	135900	11764720	19020	19020	19020	19020	0
297	20250224	135800	11764720	19020	19020	19020	19020	0
298	20250224	135700	11764720	19020	19020	19020	19020	0
299	20250224	135600	11764720	19020	19020	19020	19020	0
300	20250224	135500	11764720	19020	19020	19020	19020	0
301	20250224	135400	11764720	19020	19020	19020	19020	0
302	20250224	135300	11764720	19020	19020	19020	19020	0
303	20250224	135200	11764720	19020	19020	19020	19020	0
304	20250224	135100	11764720	19020	19020	19020	19020	0
305	20250224	135000	11764720	19020	19020	19020	19020	0
306	20250224	134900	11764720	19020	19020	19020	19020	0
307	20250224	134800	11764720	19020	19020	19020	19020	0
308	20250224	134700	11764720	19020	19020	19020	19020	0
309	20250224	134600	11764720	19020	19020	19020	19020	0
310	20250224	134500	11764720	19020	19020	19020	19020	0
311	20250224	134400	11764720	19020	19020	19020	19020	0
312	20250224	134300	11764720	19020	19020	19020	19020	0
313	20250224	134200	11764720	19020	19020	19020	19020	0
314	20250224	134100	11764720	19020	19020	19020	19020	0
315	20250224	134000	11764720	19020	19020	19020	19020	0
316	20250224	133900	11764720	19020	19020	19020	19020	0
317	20250224	133800	11764720	19020	19020	19020	19020	0
318	20250224	133700	11764720	19020	19020	19020	19020	0
319	20250224	133600	11764720	19020	19020	19020	19020	0
320	20250224	133500	11764720	19020	19020	19020	19020	0
321	20250224	133400	11764720	19020	19020	19020	19020	0
322	20250224	133300	11764720	19020	19020	19020	19020	0
323	20250224	133200	11764720	19020	19020	19020	19020	0
324	20250224	133100	11764720	19020	19020	19020	19020	0
325	20250224	133000	11764720	19020	19020	19020	19020	0
326	20250224	132900	11764720	19020	19020	19020	19020	0
327	20250224	132800	11764720	19020	19020	19020	19020	0
328	20250224	132700	11764720	19020	19020	19020	19020	0
329	20250224	132600	11764720	19020	19020	19020	19020	0
330	20250224	132500	11764720	19020	19020	19020	19020	0
331	20250224	132400	11764720	19020	19020	19020	19020	0
332	20250224	132300	11764720	19020	19020	19020	19020	0
333	20250224	132200	11764720	19020	19020	19020	19020	0
334	20250224	132100	11764720	19020	19020	19020	19020	0
335	20250224	132000	11764720	19020	19020	19020	19020	0
336	20250224	131900	11764720	19020	19020	19020	19020	0
337	20250224	131800	11764720	19020	19020	19020	19020	0
338	20250224	131700	11764720	19020	19020	19020	19020	0
339	20250224	131600	11764720	19020	19020	19020	19020	0
340	20250224	131500	11764720	19020	19020	19020	19020	0
341	20250224	131400	11764720	19020	19020	19020	19020	0
342	20250224	131300	11764720	19020	19020	19020	19020	0
343	20250224	131200	11764720	19020	19020	19020	19020	0
344	20250224	131100	11764720	19020	19020	19020	19020	0
345	20250224	131000	11764720	19020	19020	19020	19020	0
346	20250224	130900	11764720	19020	19020	19020	19020	0
347	20250224	130800	11764720	19020	19020	19020	19020	0
348	20250224	130700	11764720	19020	19020	19020	19020	1
349	20250224	130600	11745700	18940	18940	18940	18940	1
350	20250224	130500	11726760	19020	19020	19020	19020	1
351	20250224	130400	11707740	18940	18940	18940	18940	0
352	20250224	130300	11707740	18940	18940	18940	18940	0
353	20250224	130200	11707740	18940	18940	18940	18940	0
354	20250224	130100	11707740	18940	18940	18940	18940	0
355	20250224	130000	11707740	18940	18940	18940	18940	0
356	20250224	125900	11707740	18940	18940	18940	18940	0
357	20250224	125800	11707740	18940	18940	18940	18940	0
358	20250224	125700	11707740	18940	18940	18940	18940	0
359	20250224	125600	11707740	18940	18940	18940	18940	0
360	20250224	125500	11707740	18940	18940	18940	18940	0
361	20250224	125400	11707740	18940	18940	18940	18940	0
362	20250224	125300	11707740	18940	18940	18940	18940	0
363	20250224	125200	11707740	18940	18940	18940	18940	25
364	20250224	125100	11234240	18950	18950	18950	18950	0
365	20250224	125000	11234240	18950	18950	18950	18950	0
366	20250224	124900	11234240	18950	18950	18950	18950	21
367	20250224	124800	10836290	19020	19020	19020	19020	0
368	20250224	124700	10836290	19020	19020	19020	19020	0
369	20250224	124600	10836290	19020	19020	19020	19020	0
370	20250224	124500	10836290	19020	19020	19020	19020	0
371	20250224	124400	10836290	19020	19020	19020	19020	0
372	20250224	124300	10836290	19020	19020	19020	19020	0
373	20250224	124200	10836290	19020	19020	19020	19020	0
374	20250224	124100	10836290	19020	19020	19020	19020	0
375	20250224	124000	10836290	19020	19020	19020	19020	0
376	20250224	123900	10836290	19020	19020	19020	19020	0
377	20250224	123800	10836290	19020	19020	19020	19020	0
378	20250224	123700	10836290	19020	19020	19020	19020	0
379	20250224	123600	10836290	19020	19020	19020	19020	0
380	20250224	123500	10836290	19020	19020	19020	19020	0
381	20250224	123400	10836290	19020	19020	19020	19020	0
382	20250224	123300	10836290	19020	19020	19020	19020	0
383	20250224	123200	10836290	19020	19020	19020	19020	0
384	20250224	123100	10836290	19020	19020	19020	19020	0
385	20250224	123000	10836290	19020	19020	19020	19020	0
386	20250224	122900	10836290	19020	19020	19020	19020	0
387	20250224	122800	10836290	19020	19020	19020	19020	0
388	20250224	122700	10836290	19020	19020	19020	19020	0
389	20250224	122600	10836290	19020	19020	19020	19020	0
390	20250224	122500	10836290	19020	19020	19020	19020	0
391	20250224	122400	10836290	19020	19020	19020	19020	0
392	20250224	122300	10836290	19020	19020	19020	19020	0
393	20250224	122200	10836290	19020	19020	19020	19020	0
394	20250224	122100	10836290	19020	19020	19020	19020	0
395	20250224	122000	10836290	19020	19020	19020	19020	0
396	20250224	121900	10836290	19020	19020	19020	19020	0
397	20250224	121800	10836290	19020	19020	19020	19020	0
398	20250224	121700	10836290	19020	19020	19020	19020	0
399	20250224	121600	10836290	19020	19020	19020	19020	0
400	20250224	121500	10836290	19020	19020	19020	19020	0
401	20250224	121400	10836290	19020	19020	19020	19020	0
402	20250224	121300	10836290	19020	19020	19020	19020	0
403	20250224	121200	10836290	19020	19020	19020	19020	0
404	20250224	121100	10836290	19020	19020	19020	19020	0
405	20250224	121000	10836290	19020	19020	19020	19020	0
406	20250224	120900	10836290	19020	19020	19020	19020	0
407	20250224	120800	10836290	19020	19020	19020	19020	0
408	20250224	120700	10836290	19020	19020	19020	19020	0
409	20250224	120600	10836290	19020	19020	19020	19020	0
410	20250224	120500	10836290	19020	19020	19020	19020	0
411	20250224	120400	10836290	19020	19020	19020	19020	0
412	20250224	120300	10836290	19020	19020	19020	19020	0
413	20250224	120200	10836290	19020	19020	19020	19020	0
414	20250224	120100	10836290	19020	19020	19020	19020	0
415	20250224	120000	10836290	19020	19020	19020	19020	0
416	20250224	115900	10836290	19020	19020	19020	19020	0
417	20250224	115800	10836290	19020	19020	19020	19020	0
418	20250224	115700	10836290	19020	19020	19020	19020	0
419	20250224	115600	10836290	19020	19020	19020	19020	0
420	20250224	115500	10836290	19020	18940	19020	18940	2
421	20250224	115400	10798330	19020	19020	19020	19020	0
422	20250224	115300	10798330	19020	19020	19020	19020	0
423	20250224	115200	10798330	19020	19020	19020	19020	0
424	20250224	115100	10798330	19020	19020	19020	19020	0
425	20250224	115000	10798330	19020	19020	19020	19020	0
426	20250224	114900	10798330	19020	19020	19020	19020	0
427	20250224	114800	10798330	19020	19020	19020	19020	1
428	20250224	114700	10779310	18940	18940	18940	18940	0
429	20250224	114600	10779310	18940	18940	18940	18940	0
430	20250224	114500	10779310	18940	18940	18940	18940	0
431	20250224	114400	10779310	18940	18940	18940	18940	0
432	20250224	114300	10779310	18940	18940	18940	18940	0
433	20250224	114200	10779310	18940	18940	18940	18940	0
434	20250224	114100	10779310	18940	18940	18940	18940	0
435	20250224	114000	10779310	18940	18940	18940	18940	10
436	20250224	113900	10589910	19020	19020	19020	19020	0
437	20250224	113800	10589910	19020	19020	19020	19020	0
438	20250224	113700	10589910	19020	19020	19020	19020	0
439	20250224	113600	10589910	19020	19020	19020	19020	0
440	20250224	113500	10589910	19020	19020	19020	19020	0
441	20250224	113400	10589910	19020	19020	19020	19020	0
442	20250224	113300	10589910	19020	19020	19020	19020	0
443	20250224	113200	10589910	19020	19020	19020	19020	0
444	20250224	113100	10589910	19020	19020	19020	19020	0
445	20250224	113000	10589910	19020	19020	19020	19020	0
446	20250224	112900	10589910	19020	19020	19020	19020	0
447	20250224	112800	10589910	19020	19020	19020	19020	0
448	20250224	112700	10589910	19020	19020	19020	19020	0
449	20250224	112600	10589910	19020	19020	19020	19020	0
450	20250224	112500	10589910	19020	19020	19020	19020	0
451	20250224	112400	10589910	19020	19020	19020	19020	0
452	20250224	112300	10589910	19020	19020	19020	19020	0
453	20250224	112200	10589910	19020	19020	19020	19020	0
454	20250224	112100	10589910	19020	19020	19020	19020	0
455	20250224	112000	10589910	19020	19020	19020	19020	0
456	20250224	111900	10589910	19020	19020	19020	19020	0
457	20250224	111800	10589910	19020	19020	19020	19020	0
458	20250224	111700	10589910	19020	19020	19020	19020	0
459	20250224	111600	10589910	19020	19020	19020	19020	1
460	20250224	111500	10570890	19000	19000	19000	19000	0
461	20250224	111400	10570890	19000	19000	19000	19000	0
462	20250224	111300	10570890	19000	19000	19000	19000	0
463	20250224	111200	10570890	19000	19000	19000	19000	0
464	20250224	111100	10570890	19000	19000	19000	19000	0
465	20250224	111000	10570890	19000	19000	19000	19000	0
466	20250224	110900	10570890	19000	19000	19000	19000	0
467	20250224	110800	10570890	19000	19000	19000	19000	0
468	20250224	110700	10570890	19000	19000	19000	19000	0
469	20250224	110600	10570890	19000	19000	19000	19000	0
470	20250224	110500	10570890	19000	19000	19000	19000	0
471	20250224	110400	10570890	19000	19000	19000	19000	0
472	20250224	110300	10570890	19000	19000	19000	19000	0
473	20250224	110200	10570890	19000	19000	19000	19000	0
474	20250224	110100	10570890	19000	19000	19000	19000	0
475	20250224	110000	10570890	19000	19000	19000	19000	0
476	20250224	105900	10570890	19000	19000	19000	19000	0
477	20250224	105800	10570890	19000	19000	19000	19000	0
478	20250224	105700	10570890	19000	19000	19000	19000	0
479	20250224	105600	10570890	19000	19000	19000	19000	0
480	20250224	105500	10570890	19000	19000	19000	19000	0
481	20250224	105400	10570890	19000	19000	19000	19000	1
482	20250224	105300	10551890	19000	19000	19000	19000	26
483	20250224	105200	10057890	19000	19000	19000	19000	0
484	20250224	105100	10057890	19000	19000	19000	19000	0
485	20250224	105000	10057890	19000	19000	19000	19000	0
486	20250224	104900	10057890	19000	19000	19000	19000	0
487	20250224	104800	10057890	19000	19000	19000	19000	0
488	20250224	104700	10057890	19000	19000	19000	19000	0
489	20250224	104600	10057890	19000	19000	19000	19000	0
490	20250224	104500	10057890	19000	19000	19000	19000	0
491	20250224	104400	10057890	19000	19000	19000	19000	0
492	20250224	104300	10057890	19000	19000	19000	19000	0
493	20250224	104200	10057890	19000	19000	19000	19000	0
494	20250224	104100	10057890	19000	19000	19000	19000	0
495	20250224	104000	10057890	19000	19000	19000	19000	0
496	20250224	103900	10057890	19000	19000	19000	19000	0
497	20250224	103800	10057890	19000	19000	19000	19000	0
498	20250224	103700	10057890	19000	19000	19000	19000	0
499	20250224	103600	10057890	19000	19000	19000	19000	1
500	20250224	103500	10038890	18930	18930	18930	18930	0
501	20250224	103400	10038890	18930	18930	18930	18930	100
502	20250224	103300	8145890	19000	19000	19000	19000	0
503	20250224	103200	8145890	19000	19000	19000	19000	0
504	20250224	103100	8145890	19000	19000	19000	19000	0
505	20250224	103000	8145890	19000	19000	19000	19000	0
506	20250224	102900	8145890	19000	19000	19000	19000	0
507	20250224	102800	8145890	19000	19000	19000	19000	0
508	20250224	102700	8145890	19000	19000	19000	19000	0
509	20250224	102600	8145890	19000	19000	19000	19000	0
510	20250224	102500	8145890	19000	19000	19000	19000	0
511	20250224	102400	8145890	19000	19000	19000	19000	0
512	20250224	102300	8145890	19000	19000	19000	19000	0
513	20250224	102200	8145890	19000	19000	19000	19000	0
514	20250224	102100	8145890	19000	19000	19000	19000	1
515	20250224	102000	8126890	19030	19030	19030	19030	0
516	20250224	101900	8126890	19030	19030	19030	19030	0
517	20250224	101800	8126890	19030	19030	19030	19030	0
518	20250224	101700	8126890	19030	19030	19030	19030	0
519	20250224	101600	8126890	19030	18930	19030	18930	2
520	20250224	101500	8088930	19030	19030	19030	19030	0
521	20250224	101400	8088930	19030	19030	19030	19030	0
522	20250224	101300	8088930	19030	19030	19030	19030	0
523	20250224	101200	8088930	19030	19030	19030	19030	0
524	20250224	101100	8088930	19030	19030	19030	19030	1
525	20250224	101000	8069900	18920	18920	18920	18920	2
526	20250224	100900	8032060	19040	19040	19040	19040	0
527	20250224	100800	8032060	19040	19040	19040	19040	1
528	20250224	100700	8013020	18920	18920	18920	18920	0
529	20250224	100600	8013020	18920	18930	18930	18920	122
530	20250224	100500	5704730	19080	19080	19080	19080	0
531	20250224	100400	5704730	19080	19080	19080	19080	0
532	20250224	100300	5704730	19080	19080	19080	19080	1
533	20250224	100200	5685650	18920	18920	18920	18920	0
534	20250224	100100	5685650	18920	19080	19080	18920	3
535	20250224	100000	5628730	18930	19000	19000	18930	14
536	20250224	095900	5362990	19090	19090	19090	19090	1
537	20250224	095800	5343900	19010	19010	19010	19010	0
538	20250224	095700	5343900	19010	19010	19010	19010	0
539	20250224	095600	5343900	19010	19010	19010	19010	0
540	20250224	095500	5343900	19010	19010	19010	19010	8
541	20250224	095400	5191820	19090	19090	19090	19090	0
542	20250224	095300	5191820	19090	19090	19090	19090	0
543	20250224	095200	5191820	19090	19090	19090	19090	0
544	20250224	095100	5191820	19090	19090	19090	19090	0
545	20250224	095000	5191820	19090	19090	19090	19090	0
546	20250224	094900	5191820	19090	19020	19090	19020	16
547	20250224	094800	4887330	19030	19030	19030	19030	0
548	20250224	094700	4887330	19030	19030	19030	19030	0
549	20250224	094600	4887330	19030	19030	19030	19030	0
550	20250224	094500	4887330	19030	19030	19030	19030	0
551	20250224	094400	4887330	19030	19030	19030	19030	0
552	20250224	094300	4887330	19030	19030	19030	19030	0
553	20250224	094200	4887330	19030	19030	19030	19030	0
554	20250224	094100	4887330	19030	19030	19030	19030	100
555	20250224	094000	2984330	19090	19040	19090	19040	11
556	20250224	093900	2774840	19090	19090	19090	19090	0
557	20250224	093800	2774840	19090	19090	19090	19090	1
558	20250224	093700	2755750	19090	19090	19090	19090	0
559	20250224	093600	2755750	19090	19090	19090	19090	5
560	20250224	093500	2660300	19100	19100	19100	19100	0
561	20250224	093400	2660300	19100	19100	19100	19100	0
562	20250224	093300	2660300	19100	19100	19100	19100	0
563	20250224	093200	2660300	19100	19100	19100	19100	1
564	20250224	093100	2641200	19100	19100	19100	19100	0
565	20250224	093000	2641200	19100	19100	19100	19100	0
566	20250224	092900	2641200	19100	19100	19100	19100	3
567	20250224	092800	2583900	19110	19110	19110	19110	0
568	20250224	092700	2583900	19110	19110	19110	19110	0
569	20250224	092600	2583900	19110	19110	19110	19110	0
570	20250224	092500	2583900	19110	19110	19110	19110	0
571	20250224	092400	2583900	19110	19110	19110	19110	0
572	20250224	092300	2583900	19110	19110	19110	19110	0
573	20250224	092200	2583900	19110	19110	19110	19110	0
574	20250224	092100	2583900	19110	19110	19110	19110	0
575	20250224	092000	2583900	19110	19110	19110	19110	0
576	20250224	091900	2583900	19110	19110	19110	19110	0
577	20250224	091800	2583900	19110	19110	19110	19110	0
578	20250224	091700	2583900	19110	19110	19110	19110	0
579	20250224	091600	2583900	19110	19110	19110	19110	0
580	20250224	091500	2583900	19110	19110	19110	19110	0
581	20250224	091400	2583900	19110	19110	19110	19110	0
582	20250224	091300	2583900	19110	19110	19110	19110	0
583	20250224	091200	2583900	19110	19110	19110	19110	0
584	20250224	091100	2583900	19110	19110	19110	19110	0
585	20250224	091000	2583900	19110	19110	19110	19110	0
586	20250224	090900	2583900	19110	19110	19110	19110	0
587	20250224	090800	2583900	19110	19110	19110	19110	0
588	20250224	090700	2583900	19110	19110	19110	19110	0
589	20250224	090600	2583900	19110	19110	19110	19110	1
590	20250224	090500	2564790	19110	19110	19110	19110	0
591	20250224	090400	2564790	19110	19110	19110	19110	1
592	20250224	090300	2545680	19110	19110	19110	19110	83
593	20250224	090200	959550	19110	19110	19110	19110	5
594	20250224	090100	864000	19200	19200	19200	19200	0
595	20250224	090000	864000	19200	19200	19200	19200	45