KissMeData/023590/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	190900	578845760	19050	19050	19050	19050	496
3	20250224	190800	578845760	19050	19050	19050	19050	0
4	20250224	190700	578845760	19050	19050	19050	19050	0
5	20250224	190600	578845760	19050	19050	19050	19050	0
6	20250224	190500	578845760	19050	19050	19050	19050	0
7	20250224	190400	578845760	19050	19050	19050	19050	0
8	20250224	190300	578845760	19050	19050	19050	19050	0
9	20250224	190200	578845760	19050	19050	19050	19050	0
10	20250224	190100	578845760	19050	19050	19050	19050	0
11	20250224	190000	578845760	19050	19050	19050	19050	0
12	20250224	185900	578845760	19050	19050	19050	19050	0
13	20250224	185800	578845760	19050	19050	19050	19050	0
14	20250224	185700	578845760	19050	19050	19050	19050	0
15	20250224	185600	578845760	19050	19050	19050	19050	0
16	20250224	185500	578845760	19050	19050	19050	19050	0
17	20250224	185400	578845760	19050	19050	19050	19050	0
18	20250224	185300	578845760	19050	19050	19050	19050	0
19	20250224	185200	578845760	19050	19050	19050	19050	0
20	20250224	185100	578845760	19050	19050	19050	19050	0
21	20250224	185000	578845760	19050	19050	19050	19050	0
22	20250224	184900	578845760	19050	19050	19050	19050	0
23	20250224	184800	578845760	19050	19050	19050	19050	0
24	20250224	184700	578845760	19050	19050	19050	19050	0
25	20250224	184600	578845760	19050	19050	19050	19050	0
26	20250224	184500	578845760	19050	19050	19050	19050	0
27	20250224	184400	578845760	19050	19050	19050	19050	0
28	20250224	184300	578845760	19050	19050	19050	19050	0
29	20250224	184200	578845760	19050	19050	19050	19050	0
30	20250224	184100	578845760	19050	19050	19050	19050	0
31	20250224	184000	578845760	19050	19050	19050	19050	0
32	20250224	183900	578845760	19050	19050	19050	19050	496
33	20250224	183800	578845760	19050	19050	19050	19050	0
34	20250224	183700	578845760	19050	19050	19050	19050	0
35	20250224	183600	578845760	19050	19050	19050	19050	0
36	20250224	183500	578845760	19050	19050	19050	19050	0
37	20250224	183400	578845760	19050	19050	19050	19050	0
38	20250224	183300	578845760	19050	19050	19050	19050	0
39	20250224	183200	578845760	19050	19050	19050	19050	0
40	20250224	183100	578845760	19050	19050	19050	19050	0
41	20250224	183000	578845760	19050	19050	19050	19050	0
42	20250224	182900	578845760	19050	19050	19050	19050	0
43	20250224	182800	578845760	19050	19050	19050	19050	0
44	20250224	182700	578845760	19050	19050	19050	19050	0
45	20250224	182600	578845760	19050	19050	19050	19050	0
46	20250224	182500	578845760	19050	19050	19050	19050	0
47	20250224	182400	578845760	19050	19050	19050	19050	0
48	20250224	182300	578845760	19050	19050	19050	19050	0
49	20250224	182200	578845760	19050	19050	19050	19050	0
50	20250224	182100	578845760	19050	19050	19050	19050	0
51	20250224	182000	578845760	19050	19050	19050	19050	0
52	20250224	181900	578845760	19050	19050	19050	19050	0
53	20250224	181800	578845760	19050	19050	19050	19050	0
54	20250224	181700	578845760	19050	19050	19050	19050	0
55	20250224	181600	578845760	19050	19050	19050	19050	0
56	20250224	181500	578845760	19050	19050	19050	19050	0
57	20250224	181400	578845760	19050	19050	19050	19050	0
58	20250224	181300	578845760	19050	19050	19050	19050	0
59	20250224	181200	578845760	19050	19050	19050	19050	0
60	20250224	181100	578845760	19050	19050	19050	19050	0
61	20250224	181000	578845760	19050	19050	19050	19050	0
62	20250224	180900	578845760	19050	19050	19050	19050	496
63	20250224	180800	578845760	19050	19050	19050	19050	0
64	20250224	180700	578845760	19050	19050	19050	19050	0
65	20250224	180600	578845760	19050	19050	19050	19050	0
66	20250224	180500	578845760	19050	19050	19050	19050	0
67	20250224	180400	578845760	19050	19050	19050	19050	0
68	20250224	180300	578845760	19050	19050	19050	19050	0
69	20250224	180200	578845760	19050	19050	19050	19050	0
70	20250224	180100	578845760	19050	19050	19050	19050	0
71	20250224	180000	578845760	19050	19050	19050	19050	0
72	20250224	175900	578845760	19050	19050	19050	19050	0
73	20250224	175800	578845760	19050	19050	19050	19050	0
74	20250224	175700	578845760	19050	19050	19050	19050	0
75	20250224	175600	578845760	19050	19050	19050	19050	0
76	20250224	175500	578845760	19050	19050	19050	19050	0
77	20250224	175400	578845760	19050	19050	19050	19050	0
78	20250224	175300	578845760	19050	19050	19050	19050	0
79	20250224	175200	578845760	19050	19050	19050	19050	0
80	20250224	175100	578845760	19050	19050	19050	19050	0
81	20250224	175000	578845760	19050	19050	19050	19050	0
82	20250224	174900	578845760	19050	19050	19050	19050	0
83	20250224	174800	578845760	19050	19050	19050	19050	0
84	20250224	174700	578845760	19050	19050	19050	19050	0
85	20250224	174600	578845760	19050	19050	19050	19050	0
86	20250224	174500	578845760	19050	19050	19050	19050	0
87	20250224	174400	578845760	19050	19050	19050	19050	0
88	20250224	174300	578845760	19050	19050	19050	19050	0
89	20250224	174200	578845760	19050	19050	19050	19050	0
90	20250224	174100	578845760	19050	19050	19050	19050	0
91	20250224	174000	578845760	19050	19050	19050	19050	0
92	20250224	173900	578845760	19050	19050	19050	19050	496
93	20250224	173800	578845760	19050	19050	19050	19050	0
94	20250224	173700	578845760	19050	19050	19050	19050	0
95	20250224	173600	578845760	19050	19050	19050	19050	0
96	20250224	173500	578845760	19050	19050	19050	19050	0
97	20250224	173400	578845760	19050	19050	19050	19050	0
98	20250224	173300	578845760	19050	19050	19050	19050	0
99	20250224	173200	578845760	19050	19050	19050	19050	0
100	20250224	173100	578845760	19050	19050	19050	19050	0
101	20250224	173000	578845760	19050	19050	19050	19050	0
102	20250224	172900	578845760	19050	19050	19050	19050	0
103	20250224	172800	578845760	19050	19050	19050	19050	0
104	20250224	172700	578845760	19050	19050	19050	19050	0
105	20250224	172600	578845760	19050	19050	19050	19050	0
106	20250224	172500	578845760	19050	19050	19050	19050	0
107	20250224	172400	578845760	19050	19050	19050	19050	0
108	20250224	172300	578845760	19050	19050	19050	19050	0
109	20250224	172200	578845760	19050	19050	19050	19050	0
110	20250224	172100	578845760	19050	19050	19050	19050	0
111	20250224	172000	578845760	19050	19050	19050	19050	0
112	20250224	171900	578845760	19050	19050	19050	19050	0
113	20250224	171800	578845760	19050	19050	19050	19050	0
114	20250224	171700	578845760	19050	19050	19050	19050	0
115	20250224	171600	578845760	19050	19050	19050	19050	0
116	20250224	171500	578845760	19050	19050	19050	19050	0
117	20250224	171400	578845760	19050	19050	19050	19050	0
118	20250224	171300	578845760	19050	19050	19050	19050	0
119	20250224	171200	578845760	19050	19050	19050	19050	0
120	20250224	171100	578845760	19050	19050	19050	19050	0
121	20250224	171000	578845760	19050	19050	19050	19050	0
122	20250224	170900	578845760	19050	19050	19050	19050	496
123	20250224	170800	578845760	19050	19050	19050	19050	0
124	20250224	170700	578845760	19050	19050	19050	19050	0
125	20250224	170600	578845760	19050	19050	19050	19050	0
126	20250224	170500	578845760	19050	19050	19050	19050	0
127	20250224	170400	578845760	19050	19050	19050	19050	0
128	20250224	170300	578845760	19050	19050	19050	19050	0
129	20250224	170200	578845760	19050	19050	19050	19050	0
130	20250224	170100	578845760	19050	19050	19050	19050	0
131	20250224	170000	578845760	19050	19050	19050	19050	0
132	20250224	165900	578845760	19050	19050	19050	19050	0
133	20250224	165800	578845760	19050	19050	19050	19050	0
134	20250224	165700	578845760	19050	19050	19050	19050	0
135	20250224	165600	578845760	19050	19050	19050	19050	0
136	20250224	165500	578845760	19050	19050	19050	19050	0
137	20250224	165400	578845760	19050	19050	19050	19050	0
138	20250224	165300	578845760	19050	19050	19050	19050	0
139	20250224	165200	578845760	19050	19050	19050	19050	0
140	20250224	165100	578845760	19050	19050	19050	19050	0
141	20250224	165000	578845760	19050	19050	19050	19050	0
142	20250224	164900	578845760	19050	19050	19050	19050	0
143	20250224	164800	578845760	19050	19050	19050	19050	0
144	20250224	164700	578845760	19050	19050	19050	19050	0
145	20250224	164600	578845760	19050	19050	19050	19050	0
146	20250224	164500	578845760	19050	19050	19050	19050	0
147	20250224	164400	578845760	19050	19050	19050	19050	0
148	20250224	164300	578845760	19050	19050	19050	19050	0
149	20250224	164200	578845760	19050	19050	19050	19050	0
150	20250224	164100	578845760	19050	19050	19050	19050	0
151	20250224	164000	578845760	19050	19050	19050	19050	0
152	20250224	163900	578845760	19050	19050	19050	19050	496
153	20250224	163800	578845760	19050	19050	19050	19050	0
154	20250224	163700	578845760	19050	19050	19050	19050	0
155	20250224	163600	578845760	19050	19050	19050	19050	0
156	20250224	163500	578845760	19050	19050	19050	19050	0
157	20250224	163400	578845760	19050	19050	19050	19050	0
158	20250224	163300	578845760	19050	19050	19050	19050	0
159	20250224	163200	578845760	19050	19050	19050	19050	0
160	20250224	163100	578845760	19050	19050	19050	19050	0
161	20250224	163000	578845760	19050	19050	19050	19050	0
162	20250224	162900	578845760	19050	19050	19050	19050	0
163	20250224	162800	578845760	19050	19050	19050	19050	0
164	20250224	162700	578845760	19050	19050	19050	19050	0
165	20250224	162600	578845760	19050	19050	19050	19050	0
166	20250224	162500	578845760	19050	19050	19050	19050	0
167	20250224	162400	578845760	19050	19050	19050	19050	0
168	20250224	162300	578845760	19050	19050	19050	19050	0
169	20250224	162200	578845760	19050	19050	19050	19050	0
170	20250224	162100	578845760	19050	19050	19050	19050	0
171	20250224	162000	578845760	19050	19050	19050	19050	0
172	20250224	161900	578845760	19050	19050	19050	19050	0
173	20250224	161800	578845760	19050	19050	19050	19050	0
174	20250224	161700	578845760	19050	19050	19050	19050	0
175	20250224	161600	578845760	19050	19050	19050	19050	0
176	20250224	161500	578845760	19050	19050	19050	19050	0
177	20250224	161400	578845760	19050	19050	19050	19050	0
178	20250224	161300	578845760	19050	19050	19050	19050	0
179	20250224	161200	578845760	19050	19050	19050	19050	0
180	20250224	161100	578845760	19050	19050	19050	19050	0
181	20250224	161000	578845760	19050	19050	19050	19050	0
182	20250224	160900	578845760	19050	19050	19050	19050	496
183	20250224	160800	578845760	19050	19050	19050	19050	0
184	20250224	160700	578845760	19050	19050	19050	19050	0
185	20250224	160600	578845760	19050	19050	19050	19050	0
186	20250224	160500	578845760	19050	19050	19050	19050	0
187	20250224	160400	578845760	19050	19050	19050	19050	0
188	20250224	160300	578845760	19050	19050	19050	19050	0
189	20250224	160200	578845760	19050	19050	19050	19050	0
190	20250224	160100	578845760	19050	19050	19050	19050	0
191	20250224	160000	578845760	19050	19050	19050	19050	0
192	20250224	155900	578845760	19050	19050	19050	19050	0
193	20250224	155800	578845760	19050	19050	19050	19050	0
194	20250224	155700	578845760	19050	19050	19050	19050	0
195	20250224	155600	578845760	19050	19050	19050	19050	0
196	20250224	155500	578845760	19050	19050	19050	19050	0
197	20250224	155400	578845760	19050	19050	19050	19050	0
198	20250224	155300	578845760	19050	19050	19050	19050	0
199	20250224	155200	578845760	19050	19050	19050	19050	0
200	20250224	155100	578845760	19050	19050	19050	19050	0
201	20250224	155000	578845760	19050	19050	19050	19050	0
202	20250224	154900	578845760	19050	19050	19050	19050	0
203	20250224	154800	578845760	19050	19050	19050	19050	0
204	20250224	154700	578845760	19050	19050	19050	19050	0
205	20250224	154600	578845760	19050	19050	19050	19050	0
206	20250224	154500	578845760	19050	19050	19050	19050	0
207	20250224	154400	578845760	19050	19050	19050	19050	0
208	20250224	154300	578845760	19050	19050	19050	19050	0
209	20250224	154200	578845760	19050	19050	19050	19050	0
210	20250224	154100	578845760	19050	19050	19050	19050	0
211	20250224	154000	578845760	19050	19050	19050	19050	0
212	20250224	153900	578845760	19050	19050	19050	19050	496
213	20250224	153800	578845760	19050	19050	19050	19050	0
214	20250224	153700	578845760	19050	19050	19050	19050	0
215	20250224	153600	578845760	19050	19050	19050	19050	0
216	20250224	153500	578845760	19050	19050	19050	19050	0
217	20250224	153400	578845760	19050	19050	19050	19050	0
218	20250224	153300	578845760	19050	19050	19050	19050	0
219	20250224	153200	578845760	19050	19050	19050	19050	0
220	20250224	153100	578845760	19050	19050	19050	19050	0
221	20250224	153000	578845760	19050	19050	19050	19050	496
222	20250224	152900	569396960	19050	19050	19050	19050	0
223	20250224	152800	569396960	19050	19050	19050	19050	0
224	20250224	152700	569396960	19050	19050	19050	19050	0
225	20250224	152600	569396960	19050	19050	19050	19050	0
226	20250224	152500	569396960	19050	19050	19050	19050	0
227	20250224	152400	569396960	19050	19050	19050	19050	0
228	20250224	152300	569396960	19050	19050	19050	19050	0
229	20250224	152200	569396960	19050	19050	19050	19050	0
230	20250224	152100	569396960	19050	19050	19050	19050	0
231	20250224	152000	569396960	19050	19050	19050	19050	0
232	20250224	151900	569396960	19050	19050	19050	19050	2
233	20250224	151800	569358860	19050	19050	19050	19050	2
234	20250224	151700	569320760	19050	19050	19050	19050	4
235	20250224	151600	569244560	19050	19030	19050	19030	506
236	20250224	151500	559610530	18990	19030	19030	18990	56
237	20250224	151400	558546990	19000	19030	19030	19000	2
238	20250224	151300	558508960	19030	19000	19030	19000	436
239	20250224	151200	550223560	19020	19020	19020	19020	0
240	20250224	151100	550223560	19020	19020	19020	19020	0
241	20250224	151000	550223560	19020	19020	19020	19020	109
242	20250224	150900	548150380	19030	19030	19030	19030	0
243	20250224	150800	548150380	19030	19030	19030	19030	105
244	20250224	150700	546152230	19030	19030	19030	19030	0
245	20250224	150600	546152230	19030	19030	19030	19030	0
246	20250224	150500	546152230	19030	19030	19030	19030	2
247	20250224	150400	546114170	19020	19020	19020	19020	0
248	20250224	150300	546114170	19020	19020	19020	19020	0
249	20250224	150200	546114170	19020	19020	19020	19020	6
250	20250224	150100	546000050	19020	19020	19020	19020	1
251	20250224	150000	545981030	19040	19020	19040	19020	13
252	20250224	145900	545733670	19030	19030	19030	19030	0
253	20250224	145800	545733670	19030	19030	19030	19030	5
254	20250224	145700	545638520	19040	19040	19040	19040	5
255	20250224	145600	545543320	19040	19040	19040	19040	5
256	20250224	145500	545448120	19050	19050	19050	19050	0
257	20250224	145400	545448120	19050	19050	19050	19050	5
258	20250224	145300	545352870	19030	19020	19030	19020	75
259	20250224	145200	543925690	19020	19030	19030	19020	24
260	20250224	145100	543469160	19030	19020	19030	19020	51
261	20250224	145000	542498690	19030	19030	19030	19030	0
262	20250224	144900	542498690	19030	19030	19030	19030	6
263	20250224	144800	542384510	19020	19030	19030	19020	12
264	20250224	144700	542156220	19030	19030	19030	19030	5
265	20250224	144600	542061070	19020	19030	19030	19020	11
266	20250224	144500	541851800	19030	19030	19030	19030	0
267	20250224	144400	541851800	19030	19020	19030	19020	11
268	20250224	144300	541642530	19030	19030	19030	19030	5
269	20250224	144200	541547380	19030	19020	19030	19020	12
270	20250224	144100	541319090	19030	19030	19030	19030	0
271	20250224	144000	541319090	19030	19030	19030	19030	5
272	20250224	143900	541223940	19020	19030	19030	19020	147
273	20250224	143800	538426590	19050	19050	19050	19050	5
274	20250224	143700	538331340	19050	19050	19050	19040	25
275	20250224	143600	537855160	19040	19040	19040	19040	0
276	20250224	143500	537855160	19040	19040	19040	19020	58
277	20250224	143400	536751840	19040	19040	19040	19040	2
278	20250224	143300	536713760	19040	19040	19040	19040	5
279	20250224	143200	536618560	19040	19040	19040	19040	5
280	20250224	143100	536523360	19040	19040	19040	19040	0
281	20250224	143000	536523360	19040	19040	19040	19040	5
282	20250224	142900	536428160	19040	19040	19040	19040	5
283	20250224	142800	536332960	19050	19050	19050	19050	5
284	20250224	142700	536237710	19050	19050	19050	19050	0
285	20250224	142600	536237710	19050	19040	19050	19030	64
286	20250224	142500	535019580	19050	19050	19050	19050	5
287	20250224	142400	534924330	19050	19040	19050	19040	11
288	20250224	142300	534714840	19040	19040	19040	19040	2
289	20250224	142200	534676760	19040	19040	19040	19040	0
290	20250224	142100	534676760	19040	19040	19040	19040	5
291	20250224	142000	534581560	19050	19040	19050	19040	45
292	20250224	141900	533724370	19050	19050	19050	19050	5
293	20250224	141800	533629120	19050	19040	19050	19040	2
294	20250224	141700	533591030	19040	19040	19040	19040	7
295	20250224	141600	533457750	19050	19050	19050	19050	5
296	20250224	141500	533362500	19040	19030	19040	19030	11
297	20250224	141400	533153120	19040	19040	19040	19040	5
298	20250224	141300	533057920	19040	19040	19040	19040	0
299	20250224	141200	533057920	19040	19030	19040	19030	12
300	20250224	141100	532829510	19040	19030	19040	19030	6
301	20250224	141000	532715280	19030	19040	19040	19030	11
302	20250224	140900	532505900	19040	19030	19040	19030	15
303	20250224	140800	532220400	19030	19030	19030	19030	7
304	20250224	140700	532087190	19040	19040	19040	19040	5
305	20250224	140600	531991990	19040	19030	19040	19030	11
306	20250224	140500	531782610	19040	19040	19040	19040	6
307	20250224	140400	531668370	19040	19040	19040	19040	0
308	20250224	140300	531668370	19040	19030	19040	19030	12
309	20250224	140200	531439960	19040	19040	19040	19040	5
310	20250224	140100	531344760	19030	19040	19040	19030	11
311	20250224	140000	531135380	19040	19040	19040	19040	5
312	20250224	135900	531040180	19030	19030	19030	19030	6
313	20250224	135800	530926000	19040	19040	19040	19040	5
314	20250224	135700	530830800	19040	19030	19040	19030	12
315	20250224	135600	530602390	19040	19040	19040	19040	5
316	20250224	135500	530507190	19040	19040	19040	19040	5
317	20250224	135400	530411990	19030	19030	19030	19030	16
318	20250224	135300	530107510	19040	19030	19040	19030	6
319	20250224	135200	529993280	19030	19040	19040	19030	12
320	20250224	135100	529764870	19030	19030	19030	19030	6
321	20250224	135000	529650690	19030	19030	19030	19030	26
322	20250224	134900	529155910	19040	19040	19040	19040	5
323	20250224	134800	529060710	19040	19030	19040	19030	12
324	20250224	134700	528832300	19030	19030	19030	19030	1
325	20250224	134600	528813270	19030	19030	19030	19030	5
326	20250224	134500	528718120	19040	19040	19040	19040	0
327	20250224	134400	528718120	19040	19040	19040	19040	5
328	20250224	134300	528622920	19040	19020	19040	19020	14
329	20250224	134200	528356520	19030	19030	19030	19030	5
330	20250224	134100	528261370	19040	19040	19040	19040	5
331	20250224	134000	528166170	19020	19030	19030	19020	84
332	20250224	133900	526568330	19030	19020	19030	19020	12
333	20250224	133800	526340040	19030	19030	19030	19030	5
334	20250224	133700	526244890	19030	19030	19030	19030	5
335	20250224	133600	526149740	19020	19020	19020	19020	6
336	20250224	133500	526035620	19030	19030	19030	19030	5
337	20250224	133400	525940470	19030	19030	19030	19030	7
338	20250224	133300	525807260	19030	19030	19030	19030	5
339	20250224	133200	525712110	19040	19040	19040	19040	5
340	20250224	133100	525616910	19040	19040	19040	19040	0
341	20250224	133000	525616910	19040	19030	19040	19030	11
342	20250224	132900	525407530	19040	19040	19040	19040	7
343	20250224	132800	525274250	19030	19030	19030	19030	2
344	20250224	132700	525236190	19030	19030	19040	19030	7
345	20250224	132600	525102970	19030	19030	19030	19030	0
346	20250224	132500	525102970	19030	19030	19030	19030	5
347	20250224	132400	525007820	19030	19020	19030	19020	463
348	20250224	132300	516201490	19040	19040	19040	19040	5
349	20250224	132200	516106290	19020	19020	19020	19020	33
350	20250224	132100	515478630	19040	19030	19040	19030	11
351	20250224	132000	515269250	19040	19030	19040	19030	9
352	20250224	131900	515097930	19040	19040	19040	19040	5
353	20250224	131800	515002730	19030	19030	19040	19030	19
354	20250224	131700	514641110	19030	19030	19030	19030	1
355	20250224	131600	514622080	19030	19030	19030	19030	5
356	20250224	131500	514526930	19040	19040	19040	19040	5
357	20250224	131400	514431730	19030	19020	19030	19020	11
358	20250224	131300	514222460	19020	19030	19030	19020	105
359	20250224	131200	512225310	19020	19020	19020	19020	7
360	20250224	131100	512092170	19030	19030	19030	19030	5
361	20250224	131000	511997020	19030	19030	19030	19030	8
362	20250224	130900	511844780	19020	19020	19020	19020	200
363	20250224	130800	508040780	19010	19010	19010	19010	2
364	20250224	130700	508002760	19010	19000	19010	19000	122
365	20250224	130600	505683710	19010	19010	19010	19010	5
366	20250224	130500	505588660	19000	19000	19010	19000	13
367	20250224	130400	505341610	19010	19010	19010	19010	5
368	20250224	130300	505246560	19000	19000	19000	19000	7
369	20250224	130200	505113560	19010	19010	19010	19010	5
370	20250224	130100	505018510	19010	19010	19010	19010	25
371	20250224	130000	504543260	19000	19010	19010	19000	61
372	20250224	125900	503383710	19000	19000	19000	19000	7
373	20250224	125800	503250710	19000	19000	19000	19000	0
374	20250224	125700	503250710	19000	19000	19000	19000	5
375	20250224	125600	503155710	19000	18990	19000	18990	56
376	20250224	125500	502092220	19000	18990	19000	18990	7
377	20250224	125400	501959230	19010	19010	19010	19010	0
378	20250224	125300	501959230	19010	19010	19010	19000	89
379	20250224	125200	500268110	19010	19010	19010	19010	5
380	20250224	125100	500173060	19010	19020	19020	19010	7
381	20250224	125000	500039940	19010	19010	19010	19010	3
382	20250224	124900	499982910	19010	19010	19010	19010	8
383	20250224	124800	499830830	19020	19020	19020	19020	5
384	20250224	124700	499735730	19010	19010	19010	19010	7
385	20250224	124600	499602660	19010	19010	19010	19010	3
386	20250224	124500	499545630	19010	19020	19020	19010	8
387	20250224	124400	499393500	19020	19020	19020	19020	1
388	20250224	124300	499374480	19010	19010	19010	19010	4
389	20250224	124200	499298440	19010	19020	19020	19010	13
390	20250224	124100	499051210	19030	19000	19030	19000	726
391	20250224	124000	485256180	18990	18990	18990	18990	6
392	20250224	123900	485142240	19000	19000	19000	19000	5
393	20250224	123800	485047240	19010	19000	19010	19000	12
394	20250224	123700	484819190	19020	19020	19020	19020	6
395	20250224	123600	484705070	19000	19020	19020	19000	678
396	20250224	123500	471822970	19010	19020	19030	19010	42
397	20250224	123400	471024510	19020	19020	19020	19020	5
398	20250224	123300	470929410	19030	19010	19030	19010	387
399	20250224	123200	463572420	19030	19030	19030	19020	123
400	20250224	123100	461232900	19030	19040	19040	19030	11
401	20250224	123000	461023520	19040	19040	19040	19040	0
402	20250224	122900	461023520	19040	19030	19040	19030	17
403	20250224	122800	460699900	19040	19040	19040	19040	5
404	20250224	122700	460604700	19040	19030	19040	19030	12
405	20250224	122600	460376290	19040	19040	19040	19040	0
406	20250224	122500	460376290	19040	19040	19040	19040	7
407	20250224	122400	460243010	19030	19040	19040	19030	12
408	20250224	122300	460014590	19040	19040	19040	19040	5
409	20250224	122200	459919390	19030	19040	19040	19030	12
410	20250224	122100	459690980	19040	19040	19040	19040	0
411	20250224	122000	459690980	19040	19030	19040	19030	11
412	20250224	121900	459481600	19040	19020	19040	19020	8
413	20250224	121800	459329340	19030	19020	19030	19020	12
414	20250224	121700	459101050	19040	19040	19040	19040	5
415	20250224	121600	459005850	19030	19030	19030	19030	0
416	20250224	121500	459005850	19030	19040	19040	19030	12
417	20250224	121400	458777430	19040	19040	19040	19040	5
418	20250224	121300	458682230	19030	19040	19040	19030	12
419	20250224	121200	458453820	19040	19040	19040	19040	17
420	20250224	121100	458130140	19040	19040	19040	19040	6
421	20250224	121000	458015900	19050	19050	19050	19050	5
422	20250224	120900	457920650	19050	19050	19050	19050	5
423	20250224	120800	457825400	19060	19060	19060	19060	5
424	20250224	120700	457730100	19060	19060	19060	19060	2
425	20250224	120600	457691980	19060	19030	19060	19030	1422
426	20250224	120500	430615120	19030	19030	19030	19030	5
427	20250224	120400	430519970	19020	19030	19030	19020	21
428	20250224	120300	430120400	19030	19030	19030	19030	5
429	20250224	120200	430025250	19020	19010	19020	19010	392
430	20250224	120100	422569480	19020	19020	19020	19020	27
431	20250224	120000	422055940	19030	19020	19030	19020	11
432	20250224	115900	421846670	19030	19030	19030	19030	5
433	20250224	115800	421751520	19030	19030	19030	19030	90
434	20250224	115700	420038820	19030	19010	19030	19010	763
435	20250224	115600	405528900	19010	19010	19010	19010	5
436	20250224	115500	405433850	19000	19010	19010	19000	11
437	20250224	115400	405224800	19010	19010	19010	19010	5
438	20250224	115300	405129750	19000	19000	19000	19000	7
439	20250224	115200	404996750	19010	19010	19010	18990	51
440	20250224	115100	404028090	19000	19000	19010	19000	16
441	20250224	115000	403724040	19010	19000	19010	19000	3
442	20250224	114900	403667030	19000	19000	19000	19000	5
443	20250224	114800	403572030	19010	19010	19010	19010	0
444	20250224	114700	403572030	19010	19010	19010	19010	7
445	20250224	114600	403438960	19010	19000	19010	19000	19
446	20250224	114500	403077850	18990	19000	19000	18990	35
447	20250224	114400	402413150	19010	19010	19010	19010	0
448	20250224	114300	402413150	19010	19010	19010	19010	5
449	20250224	114200	402318100	19010	18990	19010	18990	120
450	20250224	114100	400039160	19000	19000	19000	19000	5
451	20250224	114000	399944160	19000	19000	19000	19000	5
452	20250224	113900	399849160	19000	19000	19000	19000	8
453	20250224	113800	399697160	19010	19010	19010	19010	5
454	20250224	113700	399602110	19020	19020	19020	19020	5
455	20250224	113600	399507010	19000	18990	19000	18990	4
456	20250224	113500	399431040	18990	19000	19000	18990	10
457	20250224	113400	399241090	19000	19000	19000	19000	0
458	20250224	113300	399241090	19000	18990	19000	18990	12
459	20250224	113200	399013160	19000	19000	19000	19000	5
460	20250224	113100	398918160	19000	19000	19000	19000	5
461	20250224	113000	398823160	19000	19000	19000	19000	5
462	20250224	112900	398728160	19000	19000	19000	18990	738
463	20250224	112800	384712880	19020	19020	19020	19020	9
464	20250224	112700	384541700	19020	19020	19020	19020	1
465	20250224	112600	384522680	19020	19030	19030	19020	12
466	20250224	112500	384294390	19020	19020	19020	19020	306
467	20250224	112400	378474270	19020	19010	19020	19000	13
468	20250224	112300	378227100	19020	19010	19020	19010	14
469	20250224	112200	377960840	19020	19020	19020	19020	12
470	20250224	112100	377732600	19010	19020	19020	19010	11
471	20250224	112000	377523440	19000	19010	19020	19000	259
472	20250224	111900	372598850	19010	19010	19010	19000	18
473	20250224	111800	372256730	19010	19010	19010	19010	6
474	20250224	111700	372142670	19000	19000	19000	19000	8
475	20250224	111600	371990670	18990	19010	19010	18980	126
476	20250224	111500	369597750	19010	19000	19010	19000	18
477	20250224	111400	369255630	19010	19010	19010	19010	11
478	20250224	111300	369046520	19010	19010	19010	19010	18
479	20250224	111200	368704340	19010	19010	19010	19000	26
480	20250224	111100	368210150	19000	18990	19000	18990	508
481	20250224	111000	358559650	18990	18990	18990	18980	24
482	20250224	110900	358103950	18990	18990	18990	18990	12
483	20250224	110800	357876070	18990	18990	18990	18980	25
484	20250224	110700	357401390	18980	18990	18990	18980	27
485	20250224	110600	356888810	18990	18980	18990	18980	13
486	20250224	110500	356642000	18990	18990	18990	18990	12
487	20250224	110400	356414120	18990	18990	18990	18980	31
488	20250224	110300	355825560	18980	18990	18990	18980	23
489	20250224	110200	355388860	18990	18990	18990	18990	7
490	20250224	110100	355255930	18990	18960	18990	18960	449
491	20250224	110000	346734960	18970	18960	18970	18960	135
492	20250224	105900	344175160	18970	18960	18970	18960	19
493	20250224	105800	343814800	18970	18970	18970	18970	12
494	20250224	105700	343587160	18970	18970	18970	18960	142
495	20250224	105600	340894760	18980	18970	18980	18970	18
496	20250224	105500	340553180	18970	18970	18970	18970	12
497	20250224	105400	340325540	18970	18970	18980	18960	32
498	20250224	105300	339718490	18970	18980	18980	18970	10
499	20250224	105200	339528720	18980	18980	18980	18970	149
500	20250224	105100	336702070	18980	18980	18980	18980	11
501	20250224	105000	336493290	18980	18970	18980	18970	18
502	20250224	104900	336151710	18980	18980	18980	18980	19
503	20250224	104800	335791090	18980	18980	18980	18980	7
504	20250224	104700	335658230	18970	18980	18990	18970	132
505	20250224	104600	333153500	18990	18990	18990	18990	125
506	20250224	104500	330779750	18990	19000	19000	18990	33
507	20250224	104400	330152950	19000	19000	19000	19000	7
508	20250224	104300	330019950	19000	19000	19000	18990	15
509	20250224	104200	329735020	19000	18990	19000	18990	168
510	20250224	104100	326544620	18990	18990	18990	18980	25
511	20250224	104000	326069990	18980	18980	18980	18980	1
512	20250224	103900	326051010	18980	18980	18980	18980	0
513	20250224	103800	326051010	18980	18980	18980	18980	0
514	20250224	103700	326051010	18980	18980	18980	18980	0
515	20250224	103600	326051010	18980	18980	18980	18980	42
516	20250224	103500	325253850	18990	18990	18990	18990	0
517	20250224	103400	325253850	18990	18990	18990	18990	0
518	20250224	103300	325253850	18990	18990	18990	18990	0
519	20250224	103200	325253850	18990	18990	18990	18980	11
520	20250224	103100	325045030	18970	18970	18970	18970	10
521	20250224	103000	324855330	18970	18970	18970	18970	208
522	20250224	102900	320909570	18980	18980	18980	18980	1
523	20250224	102800	320890590	18970	18970	18970	18970	0
524	20250224	102700	320890590	18970	18970	18970	18960	149
525	20250224	102600	318064690	18980	18980	18980	18980	0
526	20250224	102500	318064690	18980	18980	18980	18980	2
527	20250224	102400	318026730	18980	18980	18980	18980	91
528	20250224	102300	316299550	18980	18980	18980	18980	4
529	20250224	102200	316223630	18980	18980	18980	18980	54
530	20250224	102100	315198710	18990	18990	18990	18990	6
531	20250224	102000	315084770	18980	19000	19010	18980	6
532	20250224	101900	314970840	19000	18980	19010	18980	525
533	20250224	101800	304995180	18980	18970	18980	18970	7
534	20250224	101700	304862380	18970	18970	18970	18970	0
535	20250224	101600	304862380	18970	18980	18980	18970	65
536	20250224	101500	303629000	19000	18970	19010	18970	581
537	20250224	101400	292590620	18970	18980	18980	18970	8
538	20250224	101300	292438850	18960	18960	18960	18960	0
539	20250224	101200	292438850	18960	18980	18980	18960	540
540	20250224	101100	282198910	18980	18970	18980	18970	162
541	20250224	101000	279124650	19000	19000	19000	19000	0
542	20250224	100900	279124650	19000	18990	19000	18990	6
543	20250224	100800	279010660	19000	18990	19000	18990	18
544	20250224	100700	278668670	18970	18980	18980	18970	30
545	20250224	100600	278099500	18970	18960	18970	18960	86
546	20250224	100500	276468270	18950	18960	18960	18950	482
547	20250224	100400	267334180	18960	18960	18960	18960	0
548	20250224	100300	267334180	18960	18960	18960	18960	17
549	20250224	100200	267011860	18960	18960	18960	18960	324
550	20250224	100100	260868820	18950	18950	18960	18950	646
551	20250224	100000	248626660	18960	18960	18960	18960	6
552	20250224	095900	248512900	18960	18960	18970	18960	380
553	20250224	095800	241307300	18960	18960	18960	18960	299
554	20250224	095700	235638260	18970	18970	18970	18970	50
555	20250224	095600	234689760	18970	18960	18970	18960	7
556	20250224	095500	234557030	18960	18960	18960	18960	0
557	20250224	095400	234557030	18960	18950	18960	18950	161
558	20250224	095300	231504540	18960	18970	18970	18960	637
559	20250224	095200	219423590	18970	18970	18970	18970	6
560	20250224	095100	219309770	18980	18980	18980	18980	0
561	20250224	095000	219309770	18980	18960	18980	18960	537
562	20250224	094900	209119820	18970	18970	18970	18970	46
563	20250224	094800	208247200	18970	18970	18970	18970	0
564	20250224	094700	208247200	18970	18960	18970	18960	32
565	20250224	094600	207640220	18960	18960	18960	18960	0
566	20250224	094500	207640220	18960	18970	18970	18950	173
567	20250224	094400	204360080	18950	18940	18960	18940	916
568	20250224	094300	187004600	18940	18940	18940	18940	183
569	20250224	094200	183538580	18940	18960	18960	18940	937
570	20250224	094100	165786320	18960	18970	18970	18960	722
571	20250224	094000	152093090	18980	18980	18980	18980	139
572	20250224	093900	149454870	18980	18980	18980	18980	0
573	20250224	093800	149454870	18980	18980	18980	18980	150
574	20250224	093700	146607870	18970	18990	18990	18970	58
575	20250224	093600	145507510	18980	19000	19000	18970	1004
576	20250224	093500	126450420	19010	19010	19010	19010	1
577	20250224	093400	126431410	19010	19000	19010	19000	17
578	20250224	093300	126108400	19000	19000	19000	19000	65
579	20250224	093200	124873400	19010	19010	19010	19010	0
580	20250224	093100	124873400	19010	19010	19010	19010	9
581	20250224	093000	124702310	19010	19010	19010	19010	1
582	20250224	092900	124683300	19000	19010	19010	19000	92
583	20250224	092800	122935290	19010	19000	19010	19000	381
584	20250224	092700	115695630	19000	19020	19020	19000	63
585	20250224	092600	114498390	19020	19010	19020	19000	54
586	20250224	092500	113471520	19000	19000	19000	19000	0
587	20250224	092400	113471520	19000	19000	19010	19000	17
588	20250224	092300	113148510	19000	18990	19020	18990	420
589	20250224	092200	105168150	18990	18980	18990	18980	64
590	20250224	092100	103953340	18980	18980	18990	18970	393
591	20250224	092000	96497190	18980	18980	18980	18980	35
592	20250224	091900	95832890	19000	18950	19000	18950	529
593	20250224	091800	85802040	18950	18950	18980	18950	178
594	20250224	091700	82425310	18950	19000	19010	18950	1112
595	20250224	091600	61293740	18960	18970	19010	18960	238
596	20250224	091500	56779830	19000	19000	19000	18980	506
597	20250224	091400	47166760	19000	19000	19000	19000	30
598	20250224	091300	46596760	19000	18960	19000	18960	476
599	20250224	091200	37566460	18960	18950	18960	18950	301
600	20250224	091100	31862500	18950	18950	18950	18950	1
601	20250224	091000	31843550	18950	19010	19010	18950	175
602	20250224	090900	28525190	18970	18960	18970	18960	2
603	20250224	090800	28487260	18950	18950	18950	18950	0
604	20250224	090700	28487260	18950	18940	18950	18940	15
605	20250224	090600	28203020	18940	18940	19010	18940	33
606	20250224	090500	27577930	18940	18970	18970	18940	210
607	20250224	090400	23594820	19040	19040	19040	19040	0
608	20250224	090300	23594820	19040	18960	19040	18960	89
609	20250224	090200	21906680	18960	18960	18960	18960	6
610	20250224	090100	21792920	18960	18930	18960	18930	50
611	20250224	090000	20846360	18960	18960	18960	18930	1100