KissMeData/009140/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	185300	37587510	19100	19100	19100	19100	137
3	20250226	185200	37587510	19100	19100	19100	19100	0
4	20250226	185100	37587510	19100	19100	19100	19100	0
5	20250226	185000	37587510	19100	19100	19100	19100	0
6	20250226	184900	37587510	19100	19100	19100	19100	0
7	20250226	184800	37587510	19100	19100	19100	19100	0
8	20250226	184700	37587510	19100	19100	19100	19100	0
9	20250226	184600	37587510	19100	19100	19100	19100	0
10	20250226	184500	37587510	19100	19100	19100	19100	0
11	20250226	184400	37587510	19100	19100	19100	19100	0
12	20250226	184300	37587510	19100	19100	19100	19100	0
13	20250226	184200	37587510	19100	19100	19100	19100	0
14	20250226	184100	37587510	19100	19100	19100	19100	0
15	20250226	184000	37587510	19100	19100	19100	19100	0
16	20250226	183900	37587510	19100	19100	19100	19100	0
17	20250226	183800	37587510	19100	19100	19100	19100	0
18	20250226	183700	37587510	19100	19100	19100	19100	0
19	20250226	183600	37587510	19100	19100	19100	19100	0
20	20250226	183500	37587510	19100	19100	19100	19100	0
21	20250226	183400	37587510	19100	19100	19100	19100	0
22	20250226	183300	37587510	19100	19100	19100	19100	0
23	20250226	183200	37587510	19100	19100	19100	19100	0
24	20250226	183100	37587510	19100	19100	19100	19100	0
25	20250226	183000	37587510	19100	19100	19100	19100	0
26	20250226	182900	37587510	19100	19100	19100	19100	0
27	20250226	182800	37587510	19100	19100	19100	19100	0
28	20250226	182700	37587510	19100	19100	19100	19100	0
29	20250226	182600	37587510	19100	19100	19100	19100	0
30	20250226	182500	37587510	19100	19100	19100	19100	0
31	20250226	182400	37587510	19100	19100	19100	19100	0
32	20250226	182300	37587510	19100	19100	19100	19100	137
33	20250226	182200	37587510	19100	19100	19100	19100	0
34	20250226	182100	37587510	19100	19100	19100	19100	0
35	20250226	182000	37587510	19100	19100	19100	19100	0
36	20250226	181900	37587510	19100	19100	19100	19100	0
37	20250226	181800	37587510	19100	19100	19100	19100	0
38	20250226	181700	37587510	19100	19100	19100	19100	0
39	20250226	181600	37587510	19100	19100	19100	19100	0
40	20250226	181500	37587510	19100	19100	19100	19100	0
41	20250226	181400	37587510	19100	19100	19100	19100	0
42	20250226	181300	37587510	19100	19100	19100	19100	0
43	20250226	181200	37587510	19100	19100	19100	19100	0
44	20250226	181100	37587510	19100	19100	19100	19100	0
45	20250226	181000	37587510	19100	19100	19100	19100	0
46	20250226	180900	37587510	19100	19100	19100	19100	0
47	20250226	180800	37587510	19100	19100	19100	19100	0
48	20250226	180700	37587510	19100	19100	19100	19100	0
49	20250226	180600	37587510	19100	19100	19100	19100	0
50	20250226	180500	37587510	19100	19100	19100	19100	0
51	20250226	180400	37587510	19100	19100	19100	19100	0
52	20250226	180300	37587510	19100	19100	19100	19100	0
53	20250226	180200	37587510	19100	19100	19100	19100	0
54	20250226	180100	37587510	19100	19100	19100	19100	0
55	20250226	180000	37587510	19100	19100	19100	19100	0
56	20250226	175900	37587510	19100	19100	19100	19100	0
57	20250226	175800	37587510	19100	19100	19100	19100	0
58	20250226	175700	37587510	19100	19100	19100	19100	0
59	20250226	175600	37587510	19100	19100	19100	19100	0
60	20250226	175500	37587510	19100	19100	19100	19100	0
61	20250226	175400	37587510	19100	19100	19100	19100	0
62	20250226	175300	37587510	19100	19100	19100	19100	137
63	20250226	175200	37587510	19100	19100	19100	19100	0
64	20250226	175100	37587510	19100	19100	19100	19100	0
65	20250226	175000	37587510	19100	19100	19100	19100	0
66	20250226	174900	37587510	19100	19100	19100	19100	0
67	20250226	174800	37587510	19100	19100	19100	19100	0
68	20250226	174700	37587510	19100	19100	19100	19100	0
69	20250226	174600	37587510	19100	19100	19100	19100	0
70	20250226	174500	37587510	19100	19100	19100	19100	0
71	20250226	174400	37587510	19100	19100	19100	19100	0
72	20250226	174300	37587510	19100	19100	19100	19100	0
73	20250226	174200	37587510	19100	19100	19100	19100	0
74	20250226	174100	37587510	19100	19100	19100	19100	0
75	20250226	174000	37587510	19100	19100	19100	19100	0
76	20250226	173900	37587510	19100	19100	19100	19100	0
77	20250226	173800	37587510	19100	19100	19100	19100	0
78	20250226	173700	37587510	19100	19100	19100	19100	0
79	20250226	173600	37587510	19100	19100	19100	19100	0
80	20250226	173500	37587510	19100	19100	19100	19100	0
81	20250226	173400	37587510	19100	19100	19100	19100	0
82	20250226	173300	37587510	19100	19100	19100	19100	0
83	20250226	173200	37587510	19100	19100	19100	19100	0
84	20250226	173100	37587510	19100	19100	19100	19100	0
85	20250226	173000	37587510	19100	19100	19100	19100	0
86	20250226	172900	37587510	19100	19100	19100	19100	0
87	20250226	172800	37587510	19100	19100	19100	19100	0
88	20250226	172700	37587510	19100	19100	19100	19100	0
89	20250226	172600	37587510	19100	19100	19100	19100	0
90	20250226	172500	37587510	19100	19100	19100	19100	0
91	20250226	172400	37587510	19100	19100	19100	19100	0
92	20250226	172300	37587510	19100	19100	19100	19100	137
93	20250226	172200	37587510	19100	19100	19100	19100	0
94	20250226	172100	37587510	19100	19100	19100	19100	0
95	20250226	172000	37587510	19100	19100	19100	19100	0
96	20250226	171900	37587510	19100	19100	19100	19100	0
97	20250226	171800	37587510	19100	19100	19100	19100	0
98	20250226	171700	37587510	19100	19100	19100	19100	0
99	20250226	171600	37587510	19100	19100	19100	19100	0
100	20250226	171500	37587510	19100	19100	19100	19100	0
101	20250226	171400	37587510	19100	19100	19100	19100	0
102	20250226	171300	37587510	19100	19100	19100	19100	0
103	20250226	171200	37587510	19100	19100	19100	19100	0
104	20250226	171100	37587510	19100	19100	19100	19100	0
105	20250226	171000	37587510	19100	19100	19100	19100	0
106	20250226	170900	37587510	19100	19100	19100	19100	0
107	20250226	170800	37587510	19100	19100	19100	19100	0
108	20250226	170700	37587510	19100	19100	19100	19100	0
109	20250226	170600	37587510	19100	19100	19100	19100	0
110	20250226	170500	37587510	19100	19100	19100	19100	0
111	20250226	170400	37587510	19100	19100	19100	19100	0
112	20250226	170300	37587510	19100	19100	19100	19100	0
113	20250226	170200	37587510	19100	19100	19100	19100	0
114	20250226	170100	37587510	19100	19100	19100	19100	0
115	20250226	170000	37587510	19100	19100	19100	19100	0
116	20250226	165900	37587510	19100	19100	19100	19100	0
117	20250226	165800	37587510	19100	19100	19100	19100	0
118	20250226	165700	37587510	19100	19100	19100	19100	0
119	20250226	165600	37587510	19100	19100	19100	19100	0
120	20250226	165500	37587510	19100	19100	19100	19100	0
121	20250226	165400	37587510	19100	19100	19100	19100	0
122	20250226	165300	37587510	19100	19100	19100	19100	137
123	20250226	165200	37587510	19100	19100	19100	19100	0
124	20250226	165100	37587510	19100	19100	19100	19100	0
125	20250226	165000	37587510	19100	19100	19100	19100	0
126	20250226	164900	37587510	19100	19100	19100	19100	0
127	20250226	164800	37587510	19100	19100	19100	19100	0
128	20250226	164700	37587510	19100	19100	19100	19100	0
129	20250226	164600	37587510	19100	19100	19100	19100	0
130	20250226	164500	37587510	19100	19100	19100	19100	0
131	20250226	164400	37587510	19100	19100	19100	19100	0
132	20250226	164300	37587510	19100	19100	19100	19100	0
133	20250226	164200	37587510	19100	19100	19100	19100	0
134	20250226	164100	37587510	19100	19100	19100	19100	0
135	20250226	164000	37587510	19100	19100	19100	19100	0
136	20250226	163900	37587510	19100	19100	19100	19100	0
137	20250226	163800	37587510	19100	19100	19100	19100	0
138	20250226	163700	37587510	19100	19100	19100	19100	0
139	20250226	163600	37587510	19100	19100	19100	19100	0
140	20250226	163500	37587510	19100	19100	19100	19100	0
141	20250226	163400	37587510	19100	19100	19100	19100	0
142	20250226	163300	37587510	19100	19100	19100	19100	0
143	20250226	163200	37587510	19100	19100	19100	19100	0
144	20250226	163100	37587510	19100	19100	19100	19100	0
145	20250226	163000	37587510	19100	19100	19100	19100	0
146	20250226	162900	37587510	19100	19100	19100	19100	0
147	20250226	162800	37587510	19100	19100	19100	19100	0
148	20250226	162700	37587510	19100	19100	19100	19100	0
149	20250226	162600	37587510	19100	19100	19100	19100	0
150	20250226	162500	37587510	19100	19100	19100	19100	0
151	20250226	162400	37587510	19100	19100	19100	19100	0
152	20250226	162300	37587510	19100	19100	19100	19100	137
153	20250226	162200	37587510	19100	19100	19100	19100	0
154	20250226	162100	37587510	19100	19100	19100	19100	0
155	20250226	162000	37587510	19100	19100	19100	19100	0
156	20250226	161900	37587510	19100	19100	19100	19100	0
157	20250226	161800	37587510	19100	19100	19100	19100	0
158	20250226	161700	37587510	19100	19100	19100	19100	0
159	20250226	161600	37587510	19100	19100	19100	19100	0
160	20250226	161500	37587510	19100	19100	19100	19100	0
161	20250226	161400	37587510	19100	19100	19100	19100	0
162	20250226	161300	37587510	19100	19100	19100	19100	0
163	20250226	161200	37587510	19100	19100	19100	19100	0
164	20250226	161100	37587510	19100	19100	19100	19100	0
165	20250226	161000	37587510	19100	19100	19100	19100	0
166	20250226	160900	37587510	19100	19100	19100	19100	0
167	20250226	160800	37587510	19100	19100	19100	19100	0
168	20250226	160700	37587510	19100	19100	19100	19100	0
169	20250226	160600	37587510	19100	19100	19100	19100	0
170	20250226	160500	37587510	19100	19100	19100	19100	0
171	20250226	160400	37587510	19100	19100	19100	19100	0
172	20250226	160300	37587510	19100	19100	19100	19100	0
173	20250226	160200	37587510	19100	19100	19100	19100	0
174	20250226	160100	37587510	19100	19100	19100	19100	0
175	20250226	160000	37587510	19100	19100	19100	19100	0
176	20250226	155900	37587510	19100	19100	19100	19100	0
177	20250226	155800	37587510	19100	19100	19100	19100	0
178	20250226	155700	37587510	19100	19100	19100	19100	0
179	20250226	155600	37587510	19100	19100	19100	19100	0
180	20250226	155500	37587510	19100	19100	19100	19100	0
181	20250226	155400	37587510	19100	19100	19100	19100	0
182	20250226	155300	37587510	19100	19100	19100	19100	137
183	20250226	155200	37587510	19100	19100	19100	19100	0
184	20250226	155100	37587510	19100	19100	19100	19100	0
185	20250226	155000	37587510	19100	19100	19100	19100	0
186	20250226	154900	37587510	19100	19100	19100	19100	0
187	20250226	154800	37587510	19100	19100	19100	19100	0
188	20250226	154700	37587510	19100	19100	19100	19100	0
189	20250226	154600	37587510	19100	19100	19100	19100	0
190	20250226	154500	37587510	19100	19100	19100	19100	0
191	20250226	154400	37587510	19100	19100	19100	19100	0
192	20250226	154300	37587510	19100	19100	19100	19100	0
193	20250226	154200	37587510	19100	19100	19100	19100	0
194	20250226	154100	37587510	19100	19100	19100	19100	0
195	20250226	154000	37587510	19100	19100	19100	19100	0
196	20250226	153900	37587510	19100	19100	19100	19100	0
197	20250226	153800	37587510	19100	19100	19100	19100	0
198	20250226	153700	37587510	19100	19100	19100	19100	0
199	20250226	153600	37587510	19100	19100	19100	19100	0
200	20250226	153500	37587510	19100	19100	19100	19100	0
201	20250226	153400	37587510	19100	19100	19100	19100	0
202	20250226	153300	37587510	19100	19100	19100	19100	0
203	20250226	153200	37587510	19100	19100	19100	19100	0
204	20250226	153100	37587510	19100	19100	19100	19100	0
205	20250226	153000	37587510	19100	19100	19100	19100	137
206	20250226	152900	34970810	19090	19090	19090	19090	0
207	20250226	152800	34970810	19090	19090	19090	19090	0
208	20250226	152700	34970810	19090	19090	19090	19090	0
209	20250226	152600	34970810	19090	19090	19090	19090	0
210	20250226	152500	34970810	19090	19090	19090	19090	0
211	20250226	152400	34970810	19090	19090	19090	19090	0
212	20250226	152300	34970810	19090	19090	19090	19090	0
213	20250226	152200	34970810	19090	19090	19090	19090	0
214	20250226	152100	34970810	19090	19090	19090	19090	0
215	20250226	152000	34970810	19090	19090	19090	19090	0
216	20250226	151900	34970810	19090	19090	19100	19090	18
217	20250226	151800	34627140	19090	19090	19090	19090	12
218	20250226	151700	34398060	19090	19090	19090	19090	12
219	20250226	151600	34168980	19090	19090	19090	19090	0
220	20250226	151500	34168980	19090	19090	19090	19090	12
221	20250226	151400	33939900	19090	19090	19090	19090	9
222	20250226	151300	33768090	19090	19090	19090	19090	5
223	20250226	151200	33672640	19080	19080	19080	19080	12
224	20250226	151100	33443680	19080	19080	19080	19080	0
225	20250226	151000	33443680	19080	18970	19080	18970	9
226	20250226	150900	33272070	19090	19090	19090	19090	0
227	20250226	150800	33272070	19090	19090	19090	19090	4
228	20250226	150700	33195710	19090	19090	19090	19090	7
229	20250226	150600	33062080	19090	19090	19090	19090	2
230	20250226	150500	33023900	19090	19090	19090	19090	0
231	20250226	150400	33023900	19090	19090	19090	19090	0
232	20250226	150300	33023900	19090	19090	19090	19090	4
233	20250226	150200	32947540	19090	19090	19090	19090	0
234	20250226	150100	32947540	19090	19090	19090	19090	7
235	20250226	150000	32813910	19090	19090	19090	19090	0
236	20250226	145900	32813910	19090	19090	19090	19090	0
237	20250226	145800	32813910	19090	19090	19090	19090	3
238	20250226	145700	32756640	19090	19090	19090	19090	5
239	20250226	145600	32661190	19090	19090	19090	19090	0
240	20250226	145500	32661190	19090	19080	19090	19080	5
241	20250226	145400	32565780	19090	19090	19090	19090	0
242	20250226	145300	32565780	19090	19090	19090	19090	3
243	20250226	145200	32508510	19090	19090	19090	19090	0
244	20250226	145100	32508510	19090	19090	19090	19090	6
245	20250226	145000	32393970	19090	19090	19090	19090	5
246	20250226	144900	32298520	19090	19090	19090	19090	0
247	20250226	144800	32298520	19090	19090	19090	19090	8
248	20250226	144700	32145800	19090	19090	19090	19090	0
249	20250226	144600	32145800	19090	19090	19090	19090	6
250	20250226	144500	32031260	19090	19090	19090	19090	0
251	20250226	144400	32031260	19090	19090	19090	19090	5
252	20250226	144300	31935810	19090	19090	19090	19090	2
253	20250226	144200	31897630	19090	19080	19090	19080	5
254	20250226	144100	31802220	19080	19080	19080	19080	6
255	20250226	144000	31687740	19080	19080	19080	19080	0
256	20250226	143900	31687740	19080	19080	19080	19080	5
257	20250226	143800	31592340	19080	19080	19080	19080	9
258	20250226	143700	31420620	19080	19080	19080	19080	0
259	20250226	143600	31420620	19080	19080	19080	19080	9
260	20250226	143500	31248900	19080	19080	19080	19080	0
261	20250226	143400	31248900	19080	19080	19080	19080	6
262	20250226	143300	31134420	19080	19080	19080	19080	8
263	20250226	143200	30981780	19080	19080	19080	19080	0
264	20250226	143100	30981780	19080	19030	19080	19030	7
265	20250226	143000	30848430	19030	19030	19030	19030	0
266	20250226	142900	30848430	19030	19030	19030	19030	6
267	20250226	142800	30734250	19030	19020	19030	19020	105
268	20250226	142700	28736270	19020	19020	19020	19020	7
269	20250226	142600	28603130	19020	19020	19020	19020	0
270	20250226	142500	28603130	19020	19020	19020	19020	6
271	20250226	142400	28489010	19020	19020	19020	19020	10
272	20250226	142300	28298810	19020	19020	19020	19020	6
273	20250226	142200	28184690	19020	19020	19020	19020	9
274	20250226	142100	28013510	19020	19020	19020	19020	7
275	20250226	142000	27880370	19020	19020	19020	19020	10
276	20250226	141900	27690170	19020	19020	19020	19020	6
277	20250226	141800	27576050	19020	19020	19020	19020	3
278	20250226	141700	27518990	19020	19020	19020	19020	5
279	20250226	141600	27423890	19020	19010	19020	19010	8
280	20250226	141500	27271770	19020	19020	19020	19020	0
281	20250226	141400	27271770	19020	19010	19020	19010	6
282	20250226	141300	27157660	19010	19010	19010	19010	4
283	20250226	141200	27081620	19010	19010	19010	19010	6
284	20250226	141100	26967560	19020	19020	19020	19020	0
285	20250226	141000	26967560	19020	19020	19020	19020	6
286	20250226	140900	26853440	19020	19020	19020	19020	0
287	20250226	140800	26853440	19020	19020	19020	19020	1
288	20250226	140700	26834420	19020	19020	19020	19020	6
289	20250226	140600	26720300	19020	19020	19020	19020	0
290	20250226	140500	26720300	19020	19020	19020	19020	0
291	20250226	140400	26720300	19020	19020	19020	19020	4
292	20250226	140300	26644220	19020	19020	19020	19020	2
293	20250226	140200	26606180	19020	19020	19020	19020	0
294	20250226	140100	26606180	19020	19020	19020	19020	0
295	20250226	140000	26606180	19020	19020	19020	19020	0
296	20250226	135900	26606180	19020	19020	19020	19020	0
297	20250226	135800	26606180	19020	19020	19020	19020	0
298	20250226	135700	26606180	19020	19020	19020	19020	0
299	20250226	135600	26606180	19020	19020	19020	19020	0
300	20250226	135500	26606180	19020	19020	19020	19020	0
301	20250226	135400	26606180	19020	19020	19020	19020	0
302	20250226	135300	26606180	19020	19020	19020	19020	0
303	20250226	135200	26606180	19020	19020	19020	19020	0
304	20250226	135100	26606180	19020	19020	19020	19020	0
305	20250226	135000	26606180	19020	19020	19020	18900	174
306	20250226	134900	23315100	19020	19020	19020	19020	0
307	20250226	134800	23315100	19020	19020	19020	19020	1
308	20250226	134700	23296080	19020	19010	19020	19010	4
309	20250226	134600	23220020	19010	19010	19010	19010	0
310	20250226	134500	23220020	19010	19010	19010	19010	0
311	20250226	134400	23220020	19010	19010	19010	19010	0
312	20250226	134300	23220020	19010	19010	19010	19010	1
313	20250226	134200	23201010	19010	19010	19010	19010	0
314	20250226	134100	23201010	19010	19010	19010	19010	0
315	20250226	134000	23201010	19010	19010	19010	19010	0
316	20250226	133900	23201010	19010	19010	19010	19010	0
317	20250226	133800	23201010	19010	19010	19010	19010	1
318	20250226	133700	23182000	19010	19010	19010	19010	0
319	20250226	133600	23182000	19010	19010	19010	19010	0
320	20250226	133500	23182000	19010	19010	19010	19010	0
321	20250226	133400	23182000	19010	19010	19010	19010	0
322	20250226	133300	23182000	19010	19010	19010	19010	0
323	20250226	133200	23182000	19010	19010	19010	19010	0
324	20250226	133100	23182000	19010	19010	19010	19010	0
325	20250226	133000	23182000	19010	19010	19010	19010	0
326	20250226	132900	23182000	19010	19010	19010	19010	0
327	20250226	132800	23182000	19010	19010	19010	19010	0
328	20250226	132700	23182000	19010	19010	19010	19010	10
329	20250226	132600	22991900	19010	19010	19010	19010	0
330	20250226	132500	22991900	19010	19010	19010	19010	0
331	20250226	132400	22991900	19010	19010	19010	19010	0
332	20250226	132300	22991900	19010	19010	19010	19010	0
333	20250226	132200	22991900	19010	19010	19010	19010	0
334	20250226	132100	22991900	19010	19010	19010	19010	0
335	20250226	132000	22991900	19010	19010	19010	19010	0
336	20250226	131900	22991900	19010	19010	19010	19010	0
337	20250226	131800	22991900	19010	19010	19010	19010	0
338	20250226	131700	22991900	19010	19010	19010	19010	0
339	20250226	131600	22991900	19010	19010	19010	19010	0
340	20250226	131500	22991900	19010	19010	19010	19010	0
341	20250226	131400	22991900	19010	19010	19010	19010	0
342	20250226	131300	22991900	19010	19010	19010	19010	0
343	20250226	131200	22991900	19010	19010	19010	19010	1
344	20250226	131100	22972890	18900	18900	18900	18900	0
345	20250226	131000	22972890	18900	18900	18900	18900	0
346	20250226	130900	22972890	18900	18900	18900	18900	0
347	20250226	130800	22972890	18900	18900	18900	18900	0
348	20250226	130700	22972890	18900	18900	18900	18900	0
349	20250226	130600	22972890	18900	18900	18900	18900	0
350	20250226	130500	22972890	18900	18900	18900	18900	0
351	20250226	130400	22972890	18900	18900	18900	18900	0
352	20250226	130300	22972890	18900	18930	18930	18900	50
353	20250226	130200	22026830	19010	19010	19010	19010	0
354	20250226	130100	22026830	19010	19010	19010	19010	0
355	20250226	130000	22026830	19010	19010	19010	19010	0
356	20250226	125900	22026830	19010	19010	19010	19010	0
357	20250226	125800	22026830	19010	19010	19010	19010	0
358	20250226	125700	22026830	19010	19010	19010	19010	0
359	20250226	125600	22026830	19010	19010	19010	19010	0
360	20250226	125500	22026830	19010	19010	19010	19010	0
361	20250226	125400	22026830	19010	19010	19010	19010	0
362	20250226	125300	22026830	19010	19010	19010	19010	0
363	20250226	125200	22026830	19010	19010	19010	19010	0
364	20250226	125100	22026830	19010	19010	19010	19010	0
365	20250226	125000	22026830	19010	19010	19010	19010	0
366	20250226	124900	22026830	19010	19010	19010	19010	0
367	20250226	124800	22026830	19010	19010	19010	19010	0
368	20250226	124700	22026830	19010	19010	19010	19010	5
369	20250226	124600	21931780	19010	19010	19010	19010	0
370	20250226	124500	21931780	19010	19010	19010	19010	0
371	20250226	124400	21931780	19010	19010	19010	19010	0
372	20250226	124300	21931780	19010	19010	19010	19010	0
373	20250226	124200	21931780	19010	19010	19010	19010	0
374	20250226	124100	21931780	19010	19010	19010	19010	0
375	20250226	124000	21931780	19010	19010	19010	19010	0
376	20250226	123900	21931780	19010	19010	19010	19010	0
377	20250226	123800	21931780	19010	19010	19010	19010	0
378	20250226	123700	21931780	19010	19010	19010	19010	0
379	20250226	123600	21931780	19010	19010	19010	19010	0
380	20250226	123500	21931780	19010	19010	19010	19010	0
381	20250226	123400	21931780	19010	19010	19010	19010	0
382	20250226	123300	21931780	19010	19010	19010	19010	0
383	20250226	123200	21931780	19010	19010	19010	19010	0
384	20250226	123100	21931780	19010	19010	19010	19010	0
385	20250226	123000	21931780	19010	19010	19010	19010	0
386	20250226	122900	21931780	19010	19010	19010	19010	6
387	20250226	122800	21817720	18930	18930	18930	18930	0
388	20250226	122700	21817720	18930	18930	18930	18930	0
389	20250226	122600	21817720	18930	18930	18930	18930	0
390	20250226	122500	21817720	18930	18930	18930	18930	0
391	20250226	122400	21817720	18930	18930	18930	18930	0
392	20250226	122300	21817720	18930	18930	18930	18930	1
393	20250226	122200	21798790	19010	19010	19010	19010	0
394	20250226	122100	21798790	19010	19010	19010	19010	0
395	20250226	122000	21798790	19010	19010	19010	19010	0
396	20250226	121900	21798790	19010	19010	19010	19010	0
397	20250226	121800	21798790	19010	19010	19010	19010	0
398	20250226	121700	21798790	19010	19010	19010	19010	0
399	20250226	121600	21798790	19010	19010	19010	19010	0
400	20250226	121500	21798790	19010	19010	19010	19010	0
401	20250226	121400	21798790	19010	19010	19010	19010	0
402	20250226	121300	21798790	19010	19010	19010	19010	0
403	20250226	121200	21798790	19010	19010	19010	19010	0
404	20250226	121100	21798790	19010	19010	19010	19010	0
405	20250226	121000	21798790	19010	19010	19010	19010	0
406	20250226	120900	21798790	19010	19010	19010	19010	0
407	20250226	120800	21798790	19010	19010	19010	19010	29
408	20250226	120700	21247500	19010	19010	19010	19010	0
409	20250226	120600	21247500	19010	19010	19010	19010	0
410	20250226	120500	21247500	19010	19010	19010	19010	71
411	20250226	120400	19897790	19010	19010	19010	19010	0
412	20250226	120300	19897790	19010	19010	19010	19010	0
413	20250226	120200	19897790	19010	19010	19010	19010	0
414	20250226	120100	19897790	19010	19010	19010	19010	0
415	20250226	120000	19897790	19010	19010	19010	19010	0
416	20250226	115900	19897790	19010	19010	19010	19010	0
417	20250226	115800	19897790	19010	19010	19010	19010	0
418	20250226	115700	19897790	19010	19010	19010	19010	0
419	20250226	115600	19897790	19010	19010	19010	19010	1
420	20250226	115500	19878780	18930	18930	18930	18930	1
421	20250226	115400	19859850	19010	19010	19010	19010	0
422	20250226	115300	19859850	19010	19010	19010	19010	0
423	20250226	115200	19859850	19010	19010	19010	19010	0
424	20250226	115100	19859850	19010	19010	19010	19010	0
425	20250226	115000	19859850	19010	19010	19010	19010	0
426	20250226	114900	19859850	19010	19010	19010	19010	0
427	20250226	114800	19859850	19010	19010	19010	19010	0
428	20250226	114700	19859850	19010	19010	19010	19010	0
429	20250226	114600	19859850	19010	19010	19010	19010	0
430	20250226	114500	19859850	19010	19010	19010	19010	0
431	20250226	114400	19859850	19010	19010	19010	19010	0
432	20250226	114300	19859850	19010	19010	19010	19010	0
433	20250226	114200	19859850	19010	19010	19010	19010	0
434	20250226	114100	19859850	19010	19010	19010	19010	7
435	20250226	114000	19726780	19010	19010	19010	19010	0
436	20250226	113900	19726780	19010	19010	19010	19010	0
437	20250226	113800	19726780	19010	19010	19010	19010	0
438	20250226	113700	19726780	19010	19010	19010	19010	0
439	20250226	113600	19726780	19010	19010	19010	19010	0
440	20250226	113500	19726780	19010	19010	19010	19010	0
441	20250226	113400	19726780	19010	19010	19010	19010	0
442	20250226	113300	19726780	19010	19010	19010	19010	0
443	20250226	113200	19726780	19010	19010	19010	19010	0
444	20250226	113100	19726780	19010	19010	19010	19010	0
445	20250226	113000	19726780	19010	19010	19010	19010	0
446	20250226	112900	19726780	19010	19010	19010	19010	0
447	20250226	112800	19726780	19010	19010	19010	19010	0
448	20250226	112700	19726780	19010	19010	19010	19010	0
449	20250226	112600	19726780	19010	19010	19010	19010	0
450	20250226	112500	19726780	19010	19010	19010	19010	0
451	20250226	112400	19726780	19010	19010	19010	19010	0
452	20250226	112300	19726780	19010	19010	19010	19010	0
453	20250226	112200	19726780	19010	19010	19010	19010	0
454	20250226	112100	19726780	19010	19010	19010	19010	0
455	20250226	112000	19726780	19010	19010	19010	19010	0
456	20250226	111900	19726780	19010	19010	19010	19010	0
457	20250226	111800	19726780	19010	19010	19010	19010	0
458	20250226	111700	19726780	19010	19010	19010	19010	0
459	20250226	111600	19726780	19010	19010	19010	19010	1
460	20250226	111500	19707770	19020	19020	19020	19020	0
461	20250226	111400	19707770	19020	19020	19020	19020	0
462	20250226	111300	19707770	19020	19020	19020	19020	0
463	20250226	111200	19707770	19020	19020	19020	19020	9
464	20250226	111100	19536590	18930	18930	18930	18930	0
465	20250226	111000	19536590	18930	18930	18930	18930	0
466	20250226	110900	19536590	18930	18930	18930	18930	0
467	20250226	110800	19536590	18930	18930	18930	18930	1
468	20250226	110700	19517660	19000	19000	19000	19000	0
469	20250226	110600	19517660	19000	19000	19000	19000	0
470	20250226	110500	19517660	19000	19000	19000	19000	0
471	20250226	110400	19517660	19000	19000	19000	19000	0
472	20250226	110300	19517660	19000	19000	19000	19000	0
473	20250226	110200	19517660	19000	19000	19000	19000	0
474	20250226	110100	19517660	19000	19000	19000	19000	0
475	20250226	110000	19517660	19000	19000	19000	19000	0
476	20250226	105900	19517660	19000	19000	19000	19000	0
477	20250226	105800	19517660	19000	19000	19000	19000	0
478	20250226	105700	19517660	19000	19000	19000	19000	1
479	20250226	105600	19498660	19030	19030	19030	19030	0
480	20250226	105500	19498660	19030	19030	19030	19030	0
481	20250226	105400	19498660	19030	19030	19030	19030	0
482	20250226	105300	19498660	19030	19030	19030	19030	0
483	20250226	105200	19498660	19030	19030	19030	19030	0
484	20250226	105100	19498660	19030	19030	19030	19030	0
485	20250226	105000	19498660	19030	19030	19030	19030	0
486	20250226	104900	19498660	19030	19030	19030	19030	0
487	20250226	104800	19498660	19030	19030	19030	19030	0
488	20250226	104700	19498660	19030	19030	19030	19030	0
489	20250226	104600	19498660	19030	19030	19030	19030	0
490	20250226	104500	19498660	19030	19030	19030	19030	0
491	20250226	104400	19498660	19030	19010	19030	19010	22
492	20250226	104300	19080220	19010	19010	19010	19010	1
493	20250226	104200	19061210	19030	19030	19030	19030	0
494	20250226	104100	19061210	19030	19030	19030	19030	0
495	20250226	104000	19061210	19030	19030	19030	19030	0
496	20250226	103900	19061210	19030	19030	19030	19030	0
497	20250226	103800	19061210	19030	19010	19030	19010	2
498	20250226	103700	19023170	18880	18890	18890	18880	100
499	20250226	103600	17134580	19100	19100	19100	19100	0
500	20250226	103500	17134580	19100	19100	19100	19100	0
501	20250226	103400	17134580	19100	19100	19100	19100	0
502	20250226	103300	17134580	19100	19100	19100	19100	0
503	20250226	103200	17134580	19100	19100	19100	19100	0
504	20250226	103100	17134580	19100	19100	19100	19100	0
505	20250226	103000	17134580	19100	19100	19100	19100	0
506	20250226	102900	17134580	19100	19100	19100	19100	0
507	20250226	102800	17134580	19100	19100	19100	19100	0
508	20250226	102700	17134580	19100	19100	19100	19100	0
509	20250226	102600	17134580	19100	19100	19100	19100	0
510	20250226	102500	17134580	19100	19100	19100	19100	0
511	20250226	102400	17134580	19100	19100	19100	19100	0
512	20250226	102300	17134580	19100	19100	19100	19100	0
513	20250226	102200	17134580	19100	19100	19100	19100	0
514	20250226	102100	17134580	19100	19100	19100	19100	0
515	20250226	102000	17134580	19100	19100	19100	19100	0
516	20250226	101900	17134580	19100	19100	19100	19100	0
517	20250226	101800	17134580	19100	19100	19100	19100	0
518	20250226	101700	17134580	19100	19100	19100	19100	0
519	20250226	101600	17134580	19100	19100	19100	19100	0
520	20250226	101500	17134580	19100	19100	19100	19100	0
521	20250226	101400	17134580	19100	19090	19100	19090	4
522	20250226	101300	17058210	19090	19090	19090	19090	0
523	20250226	101200	17058210	19090	19090	19090	19090	1
524	20250226	101100	17039120	19090	19090	19090	19090	0
525	20250226	101000	17039120	19090	19090	19090	19090	0
526	20250226	100900	17039120	19090	19090	19090	19090	0
527	20250226	100800	17039120	19090	19090	19090	19090	0
528	20250226	100700	17039120	19090	19090	19090	19090	0
529	20250226	100600	17039120	19090	19090	19090	19090	0
530	20250226	100500	17039120	19090	19090	19090	19090	0
531	20250226	100400	17039120	19090	19090	19090	19090	0
532	20250226	100300	17039120	19090	19090	19090	19090	0
533	20250226	100200	17039120	19090	19090	19090	19090	0
534	20250226	100100	17039120	19090	19090	19090	19090	0
535	20250226	100000	17039120	19090	19090	19090	19090	1
536	20250226	095900	17020030	19090	19090	19090	19090	0
537	20250226	095800	17020030	19090	19090	19090	19090	0
538	20250226	095700	17020030	19090	19090	19090	19090	0
539	20250226	095600	17020030	19090	19090	19090	19090	0
540	20250226	095500	17020030	19090	19080	19100	19080	6
541	20250226	095400	16905490	19100	19100	19100	19100	0
542	20250226	095300	16905490	19100	19100	19100	19100	0
543	20250226	095200	16905490	19100	19100	19100	19100	0
544	20250226	095100	16905490	19100	19100	19100	19100	0
545	20250226	095000	16905490	19100	19100	19100	19100	0
546	20250226	094900	16905490	19100	19100	19100	19100	0
547	20250226	094800	16905490	19100	19100	19100	19100	0
548	20250226	094700	16905490	19100	19100	19100	19100	0
549	20250226	094600	16905490	19100	19100	19100	19100	0
550	20250226	094500	16905490	19100	19100	19100	19100	0
551	20250226	094400	16905490	19100	19100	19100	19100	0
552	20250226	094300	16905490	19100	19100	19100	19100	1
553	20250226	094200	16886390	18880	18920	18920	18880	200
554	20250226	094100	13108700	19170	19170	19170	19170	0
555	20250226	094000	13108700	19170	19170	19170	19170	0
556	20250226	093900	13108700	19170	19170	19170	19170	0
557	20250226	093800	13108700	19170	19170	19170	19170	0
558	20250226	093700	13108700	19170	19170	19170	19170	0
559	20250226	093600	13108700	19170	19170	19170	19170	0
560	20250226	093500	13108700	19170	19170	19170	19170	0
561	20250226	093400	13108700	19170	19170	19170	19170	1
562	20250226	093300	13089530	19190	19190	19190	19190	0
563	20250226	093200	13089530	19190	19190	19190	19190	0
564	20250226	093100	13089530	19190	19190	19190	19190	1
565	20250226	093000	13070340	19090	19090	19090	19090	549
566	20250226	092900	2589930	19100	19100	19100	19100	0
567	20250226	092800	2589930	19100	19100	19100	19100	0
568	20250226	092700	2589930	19100	19100	19100	19100	0
569	20250226	092600	2589930	19100	19100	19100	19100	0
570	20250226	092500	2589930	19100	19100	19100	19100	0
571	20250226	092400	2589930	19100	19100	19100	19100	0
572	20250226	092300	2589930	19100	19100	19100	19100	0
573	20250226	092200	2589930	19100	19100	19100	19100	0
574	20250226	092100	2589930	19100	19100	19100	19100	0
575	20250226	092000	2589930	19100	19100	19100	19100	0
576	20250226	091900	2589930	19100	19100	19100	19100	0
577	20250226	091800	2589930	19100	18930	19100	18920	20
578	20250226	091700	2211320	18930	18940	18940	18930	10
579	20250226	091600	2022000	18940	18940	18940	18940	2
580	20250226	091500	1984120	18950	18950	18950	18950	0
581	20250226	091400	1984120	18950	19090	19090	18950	2
582	20250226	091300	1946080	19200	19200	19200	19200	0
583	20250226	091200	1946080	19200	19200	19200	19200	0
584	20250226	091100	1946080	19200	19200	19200	19200	0
585	20250226	091000	1946080	19200	19200	19200	19200	0
586	20250226	090900	1946080	19200	19200	19200	19200	0
587	20250226	090800	1946080	19200	19200	19200	19200	0
588	20250226	090700	1946080	19200	19200	19200	19200	0
589	20250226	090600	1946080	19200	19200	19200	19200	0
590	20250226	090500	1946080	19200	19200	19200	19200	0
591	20250226	090400	1946080	19200	19200	19200	19200	0
592	20250226	090300	1946080	19200	19020	19200	19020	70
593	20250226	090200	608960	19030	19030	19030	19030	0
594	20250226	090100	608960	19030	19030	19030	19030	0
595	20250226	090000	608960	19030	19030	19030	19030	32