KissMeData/029460/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	191300	187185280	18600	18600	18600	18600	401
3	20250228	191200	187185280	18600	18600	18600	18600	0
4	20250228	191100	187185280	18600	18600	18600	18600	0
5	20250228	191000	187185280	18600	18600	18600	18600	0
6	20250228	190900	187185280	18600	18600	18600	18600	0
7	20250228	190800	187185280	18600	18600	18600	18600	0
8	20250228	190700	187185280	18600	18600	18600	18600	0
9	20250228	190600	187185280	18600	18600	18600	18600	0
10	20250228	190500	187185280	18600	18600	18600	18600	0
11	20250228	190400	187185280	18600	18600	18600	18600	0
12	20250228	190300	187185280	18600	18600	18600	18600	0
13	20250228	190200	187185280	18600	18600	18600	18600	0
14	20250228	190100	187185280	18600	18600	18600	18600	0
15	20250228	190000	187185280	18600	18600	18600	18600	0
16	20250228	185900	187185280	18600	18600	18600	18600	0
17	20250228	185800	187185280	18600	18600	18600	18600	0
18	20250228	185700	187185280	18600	18600	18600	18600	0
19	20250228	185600	187185280	18600	18600	18600	18600	0
20	20250228	185500	187185280	18600	18600	18600	18600	0
21	20250228	185400	187185280	18600	18600	18600	18600	0
22	20250228	185300	187185280	18600	18600	18600	18600	0
23	20250228	185200	187185280	18600	18600	18600	18600	0
24	20250228	185100	187185280	18600	18600	18600	18600	0
25	20250228	185000	187185280	18600	18600	18600	18600	0
26	20250228	184900	187185280	18600	18600	18600	18600	0
27	20250228	184800	187185280	18600	18600	18600	18600	0
28	20250228	184700	187185280	18600	18600	18600	18600	0
29	20250228	184600	187185280	18600	18600	18600	18600	0
30	20250228	184500	187185280	18600	18600	18600	18600	0
31	20250228	184400	187185280	18600	18600	18600	18600	0
32	20250228	184300	187185280	18600	18600	18600	18600	401
33	20250228	184200	187185280	18600	18600	18600	18600	0
34	20250228	184100	187185280	18600	18600	18600	18600	0
35	20250228	184000	187185280	18600	18600	18600	18600	0
36	20250228	183900	187185280	18600	18600	18600	18600	0
37	20250228	183800	187185280	18600	18600	18600	18600	0
38	20250228	183700	187185280	18600	18600	18600	18600	0
39	20250228	183600	187185280	18600	18600	18600	18600	0
40	20250228	183500	187185280	18600	18600	18600	18600	0
41	20250228	183400	187185280	18600	18600	18600	18600	0
42	20250228	183300	187185280	18600	18600	18600	18600	0
43	20250228	183200	187185280	18600	18600	18600	18600	0
44	20250228	183100	187185280	18600	18600	18600	18600	0
45	20250228	183000	187185280	18600	18600	18600	18600	0
46	20250228	182900	187185280	18600	18600	18600	18600	0
47	20250228	182800	187185280	18600	18600	18600	18600	0
48	20250228	182700	187185280	18600	18600	18600	18600	0
49	20250228	182600	187185280	18600	18600	18600	18600	0
50	20250228	182500	187185280	18600	18600	18600	18600	0
51	20250228	182400	187185280	18600	18600	18600	18600	0
52	20250228	182300	187185280	18600	18600	18600	18600	0
53	20250228	182200	187185280	18600	18600	18600	18600	0
54	20250228	182100	187185280	18600	18600	18600	18600	0
55	20250228	182000	187185280	18600	18600	18600	18600	0
56	20250228	181900	187185280	18600	18600	18600	18600	0
57	20250228	181800	187185280	18600	18600	18600	18600	0
58	20250228	181700	187185280	18600	18600	18600	18600	0
59	20250228	181600	187185280	18600	18600	18600	18600	0
60	20250228	181500	187185280	18600	18600	18600	18600	0
61	20250228	181400	187185280	18600	18600	18600	18600	0
62	20250228	181300	187185280	18600	18600	18600	18600	401
63	20250228	181200	187185280	18600	18600	18600	18600	0
64	20250228	181100	187185280	18600	18600	18600	18600	0
65	20250228	181000	187185280	18600	18600	18600	18600	0
66	20250228	180900	187185280	18600	18600	18600	18600	0
67	20250228	180800	187185280	18600	18600	18600	18600	0
68	20250228	180700	187185280	18600	18600	18600	18600	0
69	20250228	180600	187185280	18600	18600	18600	18600	0
70	20250228	180500	187185280	18600	18600	18600	18600	0
71	20250228	180400	187185280	18600	18600	18600	18600	0
72	20250228	180300	187185280	18600	18600	18600	18600	0
73	20250228	180200	187185280	18600	18600	18600	18600	0
74	20250228	180100	187185280	18600	18600	18600	18600	0
75	20250228	180000	187185280	18600	18600	18600	18600	0
76	20250228	175900	187185280	18600	18600	18600	18600	0
77	20250228	175800	187185280	18600	18600	18600	18600	0
78	20250228	175700	187185280	18600	18600	18600	18600	0
79	20250228	175600	187185280	18600	18600	18600	18600	0
80	20250228	175500	187185280	18600	18600	18600	18600	0
81	20250228	175400	187185280	18600	18600	18600	18600	0
82	20250228	175300	187185280	18600	18600	18600	18600	0
83	20250228	175200	187185280	18600	18600	18600	18600	0
84	20250228	175100	187185280	18600	18600	18600	18600	0
85	20250228	175000	187185280	18600	18600	18600	18600	0
86	20250228	174900	187185280	18600	18600	18600	18600	0
87	20250228	174800	187185280	18600	18600	18600	18600	0
88	20250228	174700	187185280	18600	18600	18600	18600	0
89	20250228	174600	187185280	18600	18600	18600	18600	0
90	20250228	174500	187185280	18600	18600	18600	18600	0
91	20250228	174400	187185280	18600	18600	18600	18600	0
92	20250228	174300	187185280	18600	18600	18600	18600	401
93	20250228	174200	187185280	18600	18600	18600	18600	0
94	20250228	174100	187185280	18600	18600	18600	18600	0
95	20250228	174000	187185280	18600	18600	18600	18600	0
96	20250228	173900	187185280	18600	18600	18600	18600	0
97	20250228	173800	187185280	18600	18600	18600	18600	0
98	20250228	173700	187185280	18600	18600	18600	18600	0
99	20250228	173600	187185280	18600	18600	18600	18600	0
100	20250228	173500	187185280	18600	18600	18600	18600	0
101	20250228	173400	187185280	18600	18600	18600	18600	0
102	20250228	173300	187185280	18600	18600	18600	18600	0
103	20250228	173200	187185280	18600	18600	18600	18600	0
104	20250228	173100	187185280	18600	18600	18600	18600	0
105	20250228	173000	187185280	18600	18600	18600	18600	0
106	20250228	172900	187185280	18600	18600	18600	18600	0
107	20250228	172800	187185280	18600	18600	18600	18600	0
108	20250228	172700	187185280	18600	18600	18600	18600	0
109	20250228	172600	187185280	18600	18600	18600	18600	0
110	20250228	172500	187185280	18600	18600	18600	18600	0
111	20250228	172400	187185280	18600	18600	18600	18600	0
112	20250228	172300	187185280	18600	18600	18600	18600	0
113	20250228	172200	187185280	18600	18600	18600	18600	0
114	20250228	172100	187185280	18600	18600	18600	18600	0
115	20250228	172000	187185280	18600	18600	18600	18600	0
116	20250228	171900	187185280	18600	18600	18600	18600	0
117	20250228	171800	187185280	18600	18600	18600	18600	0
118	20250228	171700	187185280	18600	18600	18600	18600	0
119	20250228	171600	187185280	18600	18600	18600	18600	0
120	20250228	171500	187185280	18600	18600	18600	18600	0
121	20250228	171400	187185280	18600	18600	18600	18600	0
122	20250228	171300	187185280	18600	18600	18600	18600	401
123	20250228	171200	187185280	18600	18600	18600	18600	0
124	20250228	171100	187185280	18600	18600	18600	18600	0
125	20250228	171000	187185280	18600	18600	18600	18600	0
126	20250228	170900	187185280	18600	18600	18600	18600	0
127	20250228	170800	187185280	18600	18600	18600	18600	0
128	20250228	170700	187185280	18600	18600	18600	18600	0
129	20250228	170600	187185280	18600	18600	18600	18600	0
130	20250228	170500	187185280	18600	18600	18600	18600	0
131	20250228	170400	187185280	18600	18600	18600	18600	0
132	20250228	170300	187185280	18600	18600	18600	18600	0
133	20250228	170200	187185280	18600	18600	18600	18600	0
134	20250228	170100	187185280	18600	18600	18600	18600	0
135	20250228	170000	187185280	18600	18600	18600	18600	0
136	20250228	165900	187185280	18600	18600	18600	18600	0
137	20250228	165800	187185280	18600	18600	18600	18600	0
138	20250228	165700	187185280	18600	18600	18600	18600	0
139	20250228	165600	187185280	18600	18600	18600	18600	0
140	20250228	165500	187185280	18600	18600	18600	18600	0
141	20250228	165400	187185280	18600	18600	18600	18600	0
142	20250228	165300	187185280	18600	18600	18600	18600	0
143	20250228	165200	187185280	18600	18600	18600	18600	0
144	20250228	165100	187185280	18600	18600	18600	18600	0
145	20250228	165000	187185280	18600	18600	18600	18600	0
146	20250228	164900	187185280	18600	18600	18600	18600	0
147	20250228	164800	187185280	18600	18600	18600	18600	0
148	20250228	164700	187185280	18600	18600	18600	18600	0
149	20250228	164600	187185280	18600	18600	18600	18600	0
150	20250228	164500	187185280	18600	18600	18600	18600	0
151	20250228	164400	187185280	18600	18600	18600	18600	0
152	20250228	164300	187185280	18600	18600	18600	18600	401
153	20250228	164200	187185280	18600	18600	18600	18600	0
154	20250228	164100	187185280	18600	18600	18600	18600	0
155	20250228	164000	187185280	18600	18600	18600	18600	0
156	20250228	163900	187185280	18600	18600	18600	18600	0
157	20250228	163800	187185280	18600	18600	18600	18600	0
158	20250228	163700	187185280	18600	18600	18600	18600	0
159	20250228	163600	187185280	18600	18600	18600	18600	0
160	20250228	163500	187185280	18600	18600	18600	18600	0
161	20250228	163400	187185280	18600	18600	18600	18600	0
162	20250228	163300	187185280	18600	18600	18600	18600	0
163	20250228	163200	187185280	18600	18600	18600	18600	0
164	20250228	163100	187185280	18600	18600	18600	18600	0
165	20250228	163000	187185280	18600	18600	18600	18600	0
166	20250228	162900	187185280	18600	18600	18600	18600	0
167	20250228	162800	187185280	18600	18600	18600	18600	0
168	20250228	162700	187185280	18600	18600	18600	18600	0
169	20250228	162600	187185280	18600	18600	18600	18600	0
170	20250228	162500	187185280	18600	18600	18600	18600	0
171	20250228	162400	187185280	18600	18600	18600	18600	0
172	20250228	162300	187185280	18600	18600	18600	18600	0
173	20250228	162200	187185280	18600	18600	18600	18600	0
174	20250228	162100	187185280	18600	18600	18600	18600	0
175	20250228	162000	187185280	18600	18600	18600	18600	0
176	20250228	161900	187185280	18600	18600	18600	18600	0
177	20250228	161800	187185280	18600	18600	18600	18600	0
178	20250228	161700	187185280	18600	18600	18600	18600	0
179	20250228	161600	187185280	18600	18600	18600	18600	0
180	20250228	161500	187185280	18600	18600	18600	18600	0
181	20250228	161400	187185280	18600	18600	18600	18600	0
182	20250228	161300	187185280	18600	18600	18600	18600	401
183	20250228	161200	187185280	18600	18600	18600	18600	0
184	20250228	161100	187185280	18600	18600	18600	18600	0
185	20250228	161000	187185280	18600	18600	18600	18600	0
186	20250228	160900	187185280	18600	18600	18600	18600	0
187	20250228	160800	187185280	18600	18600	18600	18600	0
188	20250228	160700	187185280	18600	18600	18600	18600	0
189	20250228	160600	187185280	18600	18600	18600	18600	0
190	20250228	160500	187185280	18600	18600	18600	18600	0
191	20250228	160400	187185280	18600	18600	18600	18600	0
192	20250228	160300	187185280	18600	18600	18600	18600	0
193	20250228	160200	187185280	18600	18600	18600	18600	0
194	20250228	160100	187185280	18600	18600	18600	18600	0
195	20250228	160000	187185280	18600	18600	18600	18600	0
196	20250228	155900	187185280	18600	18600	18600	18600	0
197	20250228	155800	187185280	18600	18600	18600	18600	0
198	20250228	155700	187185280	18600	18600	18600	18600	0
199	20250228	155600	187185280	18600	18600	18600	18600	0
200	20250228	155500	187185280	18600	18600	18600	18600	0
201	20250228	155400	187185280	18600	18600	18600	18600	0
202	20250228	155300	187185280	18600	18600	18600	18600	0
203	20250228	155200	187185280	18600	18600	18600	18600	0
204	20250228	155100	187185280	18600	18600	18600	18600	0
205	20250228	155000	187185280	18600	18600	18600	18600	0
206	20250228	154900	187185280	18600	18600	18600	18600	0
207	20250228	154800	187185280	18600	18600	18600	18600	0
208	20250228	154700	187185280	18600	18600	18600	18600	0
209	20250228	154600	187185280	18600	18600	18600	18600	0
210	20250228	154500	187185280	18600	18600	18600	18600	0
211	20250228	154400	187185280	18600	18600	18600	18600	0
212	20250228	154300	187185280	18600	18600	18600	18600	401
213	20250228	154200	187185280	18600	18600	18600	18600	0
214	20250228	154100	187185280	18600	18600	18600	18600	0
215	20250228	154000	187185280	18600	18600	18600	18600	0
216	20250228	153900	187185280	18600	18600	18600	18600	0
217	20250228	153800	187185280	18600	18600	18600	18600	0
218	20250228	153700	187185280	18600	18600	18600	18600	0
219	20250228	153600	187185280	18600	18600	18600	18600	0
220	20250228	153500	187185280	18600	18600	18600	18600	0
221	20250228	153400	187185280	18600	18600	18600	18600	0
222	20250228	153300	187185280	18600	18600	18600	18600	0
223	20250228	153200	187185280	18600	18600	18600	18600	0
224	20250228	153100	187185280	18600	18600	18600	18600	0
225	20250228	153000	187185280	18600	18600	18600	18600	401
226	20250228	152900	179726680	18490	18490	18490	18490	0
227	20250228	152800	179726680	18490	18490	18490	18490	0
228	20250228	152700	179726680	18490	18490	18490	18490	0
229	20250228	152600	179726680	18490	18490	18490	18490	0
230	20250228	152500	179726680	18490	18490	18490	18490	0
231	20250228	152400	179726680	18490	18490	18490	18490	0
232	20250228	152300	179726680	18490	18490	18490	18490	0
233	20250228	152200	179726680	18490	18490	18490	18490	0
234	20250228	152100	179726680	18490	18490	18490	18490	0
235	20250228	152000	179726680	18490	18490	18490	18490	0
236	20250228	151900	179726680	18490	18590	18660	18490	527
237	20250228	151800	169912710	18590	18590	18590	18590	0
238	20250228	151700	169912710	18590	18590	18590	18590	0
239	20250228	151600	169912710	18590	18590	18590	18590	0
240	20250228	151500	169912710	18590	18590	18590	18590	0
241	20250228	151400	169912710	18590	18590	18590	18590	0
242	20250228	151300	169912710	18590	18590	18590	18590	1
243	20250228	151200	169894120	18590	18590	18590	18590	9
244	20250228	151100	169726810	18590	18590	18590	18590	0
245	20250228	151000	169726810	18590	18590	18590	18590	12
246	20250228	150900	169503730	18600	18600	18600	18600	0
247	20250228	150800	169503730	18600	18600	18600	18600	0
248	20250228	150700	169503730	18600	18600	18600	18600	3
249	20250228	150600	169447930	18600	18600	18600	18600	0
250	20250228	150500	169447930	18600	18600	18600	18600	9
251	20250228	150400	169280530	18600	18600	18600	18600	0
252	20250228	150300	169280530	18600	18600	18600	18600	0
253	20250228	150200	169280530	18600	18600	18600	18600	0
254	20250228	150100	169280530	18600	18600	18600	18600	0
255	20250228	150000	169280530	18600	18590	18600	18590	5
256	20250228	145900	169187560	18610	18610	18610	18610	0
257	20250228	145800	169187560	18610	18610	18610	18610	0
258	20250228	145700	169187560	18610	18610	18610	18610	0
259	20250228	145600	169187560	18610	18610	18610	18610	0
260	20250228	145500	169187560	18610	18610	18610	18610	0
261	20250228	145400	169187560	18610	18490	18610	18490	2
262	20250228	145300	169150460	18610	18610	18610	18610	1
263	20250228	145200	169131850	18480	18480	18480	18480	0
264	20250228	145100	169131850	18480	18480	18480	18480	0
265	20250228	145000	169131850	18480	18500	18500	18480	101
266	20250228	144900	167264280	18490	18490	18490	18490	31
267	20250228	144800	166691090	18610	18610	18610	18610	0
268	20250228	144700	166691090	18610	18610	18610	18610	0
269	20250228	144600	166691090	18610	18610	18610	18610	0
270	20250228	144500	166691090	18610	18610	18610	18610	0
271	20250228	144400	166691090	18610	18610	18610	18610	938
272	20250228	144300	149234910	18480	18480	18480	18480	0
273	20250228	144200	149234910	18480	18480	18480	18480	0
274	20250228	144100	149234910	18480	18480	18480	18480	0
275	20250228	144000	149234910	18480	18480	18480	18480	0
276	20250228	143900	149234910	18480	18480	18480	18480	1
277	20250228	143800	149216430	18490	18490	18490	18490	0
278	20250228	143700	149216430	18490	18490	18490	18490	0
279	20250228	143600	149216430	18490	18490	18490	18490	0
280	20250228	143500	149216430	18490	18490	18490	18490	44
281	20250228	143400	148402870	18620	18620	18620	18620	0
282	20250228	143300	148402870	18620	18620	18620	18620	0
283	20250228	143200	148402870	18620	18620	18620	18620	1
284	20250228	143100	148384250	18620	18620	18620	18620	4
285	20250228	143000	148309770	18590	18590	18590	18590	0
286	20250228	142900	148309770	18590	18590	18590	18590	0
287	20250228	142800	148309770	18590	18590	18590	18590	0
288	20250228	142700	148309770	18590	18590	18590	18590	0
289	20250228	142600	148309770	18590	18590	18590	18590	50
290	20250228	142500	147380270	18460	18460	18460	18460	0
291	20250228	142400	147380270	18460	18460	18460	18460	5
292	20250228	142300	147287970	18590	18590	18590	18590	27
293	20250228	142200	146786040	18590	18590	18590	18590	0
294	20250228	142100	146786040	18590	18590	18590	18590	0
295	20250228	142000	146786040	18590	18590	18590	18590	0
296	20250228	141900	146786040	18590	18590	18590	18590	0
297	20250228	141800	146786040	18590	18590	18590	18590	1
298	20250228	141700	146767450	18460	18490	18490	18460	60
299	20250228	141600	145659270	18580	18580	18580	18580	0
300	20250228	141500	145659270	18580	18580	18580	18580	0
301	20250228	141400	145659270	18580	18580	18580	18580	0
302	20250228	141300	145659270	18580	18580	18580	18580	0
303	20250228	141200	145659270	18580	18580	18580	18580	0
304	20250228	141100	145659270	18580	18580	18580	18580	0
305	20250228	141000	145659270	18580	18580	18580	18580	1
306	20250228	140900	145640690	18650	18650	18650	18650	0
307	20250228	140800	145640690	18650	18650	18650	18650	0
308	20250228	140700	145640690	18650	18650	18650	18650	0
309	20250228	140600	145640690	18650	18650	18650	18650	0
310	20250228	140500	145640690	18650	18650	18650	18650	0
311	20250228	140400	145640690	18650	18650	18650	18650	0
312	20250228	140300	145640690	18650	18650	18650	18650	0
313	20250228	140200	145640690	18650	18560	18650	18560	100
314	20250228	140100	143780630	18560	18560	18560	18560	0
315	20250228	140000	143780630	18560	18560	18560	18560	0
316	20250228	135900	143780630	18560	18560	18560	18560	0
317	20250228	135800	143780630	18560	18560	18560	18560	0
318	20250228	135700	143780630	18560	18560	18560	18560	0
319	20250228	135600	143780630	18560	18560	18560	18560	0
320	20250228	135500	143780630	18560	18560	18560	18560	0
321	20250228	135400	143780630	18560	18560	18560	18560	1
322	20250228	135300	143762070	18530	18530	18530	18530	0
323	20250228	135200	143762070	18530	18530	18530	18530	11
324	20250228	135100	143558240	18550	18550	18550	18550	0
325	20250228	135000	143558240	18550	18550	18550	18550	0
326	20250228	134900	143558240	18550	18550	18550	18550	0
327	20250228	134800	143558240	18550	18550	18550	18550	0
328	20250228	134700	143558240	18550	18540	18550	18540	2
329	20250228	134600	143521150	18520	18500	18520	18500	24
330	20250228	134500	143076740	18520	18520	18520	18520	0
331	20250228	134400	143076740	18520	18520	18520	18520	0
332	20250228	134300	143076740	18520	18520	18520	18520	0
333	20250228	134200	143076740	18520	18520	18520	18520	0
334	20250228	134100	143076740	18520	18520	18520	18520	1
335	20250228	134000	143058220	18450	18450	18450	18450	15
336	20250228	133900	142781470	18500	18510	18510	18500	456
337	20250228	133800	134345430	18590	18590	18590	18590	0
338	20250228	133700	134345430	18590	18590	18590	18590	0
339	20250228	133600	134345430	18590	18590	18590	18590	1
340	20250228	133500	134326840	18500	18500	18500	18500	0
341	20250228	133400	134326840	18500	18520	18520	18500	76
342	20250228	133300	132920540	18600	18600	18600	18600	0
343	20250228	133200	132920540	18600	18600	18600	18600	0
344	20250228	133100	132920540	18600	18590	18600	18590	24
345	20250228	133000	132474370	18570	18570	18570	18570	0
346	20250228	132900	132474370	18570	18530	18570	18530	130
347	20250228	132800	130063940	18540	18540	18540	18540	0
348	20250228	132700	130063940	18540	18510	18540	18510	17
349	20250228	132600	129749060	18410	18410	18410	18410	0
350	20250228	132500	129749060	18410	18410	18410	18410	5
351	20250228	132400	129657010	18410	18410	18410	18410	0
352	20250228	132300	129657010	18410	18410	18410	18410	0
353	20250228	132200	129657010	18410	18410	18410	18410	5
354	20250228	132100	129564960	18460	18460	18460	18460	0
355	20250228	132000	129564960	18460	18500	18500	18460	258
356	20250228	131900	124794400	18500	18500	18500	18500	0
357	20250228	131800	124794400	18500	18500	18500	18500	0
358	20250228	131700	124794400	18500	18500	18500	18500	0
359	20250228	131600	124794400	18500	18500	18500	18500	1
360	20250228	131500	124775900	18500	18500	18500	18500	27
361	20250228	131400	124276400	18510	18510	18510	18510	114
362	20250228	131300	122166260	18550	18550	18550	18550	0
363	20250228	131200	122166260	18550	18550	18550	18550	1
364	20250228	131100	122147710	18510	18510	18510	18510	6
365	20250228	131000	122036650	18550	18540	18560	18540	194
366	20250228	130900	118438170	18550	18540	18550	18540	21
367	20250228	130800	118048820	18540	18540	18540	18540	0
368	20250228	130700	118048820	18540	18540	18540	18540	5
369	20250228	130600	117956120	18540	18540	18540	18540	0
370	20250228	130500	117956120	18540	18540	18540	18540	0
371	20250228	130400	117956120	18540	18540	18540	18540	0
372	20250228	130300	117956120	18540	18540	18540	18540	0
373	20250228	130200	117956120	18540	18540	18540	18540	0
374	20250228	130100	117956120	18540	18540	18540	18540	0
375	20250228	130000	117956120	18540	18540	18540	18540	1
376	20250228	125900	117937580	18540	18540	18540	18540	1
377	20250228	125800	117919040	18540	18530	18540	18530	2
378	20250228	125700	117881970	18490	18490	18490	18490	0
379	20250228	125600	117881970	18490	18490	18490	18490	0
380	20250228	125500	117881970	18490	18490	18490	18490	0
381	20250228	125400	117881970	18490	18490	18490	18490	0
382	20250228	125300	117881970	18490	18490	18490	18490	1
383	20250228	125200	117863480	18510	18510	18510	18510	0
384	20250228	125100	117863480	18510	18510	18510	18510	5
385	20250228	125000	117770930	18510	18670	18670	18510	23
386	20250228	124900	117344230	18600	18600	18600	18600	0
387	20250228	124800	117344230	18600	18600	18600	18600	0
388	20250228	124700	117344230	18600	18600	18600	18600	0
389	20250228	124600	117344230	18600	18600	18600	18600	0
390	20250228	124500	117344230	18600	18600	18600	18600	0
391	20250228	124400	117344230	18600	18600	18600	18600	0
392	20250228	124300	117344230	18600	18600	18600	18600	0
393	20250228	124200	117344230	18600	18600	18600	18600	1
394	20250228	124100	117325630	18610	18610	18610	18610	0
395	20250228	124000	117325630	18610	18610	18610	18610	0
396	20250228	123900	117325630	18610	18690	18690	18610	49
397	20250228	123800	116409900	18690	18680	18690	18610	4
398	20250228	123700	116335230	18670	18670	18670	18670	0
399	20250228	123600	116335230	18670	18670	18670	18670	0
400	20250228	123500	116335230	18670	18670	18670	18670	0
401	20250228	123400	116335230	18670	18670	18670	18670	1
402	20250228	123300	116316560	18660	18660	18660	18660	0
403	20250228	123200	116316560	18660	18660	18660	18660	3
404	20250228	123100	116260580	18660	18630	18660	18630	28
405	20250228	123000	115738580	18540	18540	18540	18540	0
406	20250228	122900	115738580	18540	18540	18540	18540	0
407	20250228	122800	115738580	18540	18540	18540	18540	0
408	20250228	122700	115738580	18540	18540	18540	18540	0
409	20250228	122600	115738580	18540	18540	18540	18540	0
410	20250228	122500	115738580	18540	18540	18540	18540	0
411	20250228	122400	115738580	18540	18540	18540	18540	0
412	20250228	122300	115738580	18540	18540	18540	18540	0
413	20250228	122200	115738580	18540	18540	18540	18540	11
414	20250228	122100	115534640	18550	18550	18550	18550	0
415	20250228	122000	115534640	18550	18550	18550	18550	14
416	20250228	121900	115274940	18630	18630	18630	18630	0
417	20250228	121800	115274940	18630	18630	18630	18630	1
418	20250228	121700	115256310	18630	18630	18630	18630	0
419	20250228	121600	115256310	18630	18630	18630	18630	1
420	20250228	121500	115237680	18630	18630	18630	18630	0
421	20250228	121400	115237680	18630	18630	18630	18630	0
422	20250228	121300	115237680	18630	18630	18630	18630	0
423	20250228	121200	115237680	18630	18630	18630	18630	0
424	20250228	121100	115237680	18630	18630	18630	18630	1
425	20250228	121000	115219050	18640	18640	18640	18640	0
426	20250228	120900	115219050	18640	18640	18640	18640	0
427	20250228	120800	115219050	18640	18640	18640	18640	0
428	20250228	120700	115219050	18640	18640	18640	18640	0
429	20250228	120600	115219050	18640	18640	18640	18640	0
430	20250228	120500	115219050	18640	18640	18640	18640	0
431	20250228	120400	115219050	18640	18640	18640	18640	1
432	20250228	120300	115200410	18510	18510	18510	18510	0
433	20250228	120200	115200410	18510	18510	18510	18510	0
434	20250228	120100	115200410	18510	18510	18510	18510	0
435	20250228	120000	115200410	18510	18510	18510	18510	0
436	20250228	115900	115200410	18510	18510	18510	18510	0
437	20250228	115800	115200410	18510	18510	18510	18510	0
438	20250228	115700	115200410	18510	18520	18520	18510	43
439	20250228	115600	114404470	18640	18640	18640	18640	2
440	20250228	115500	114367190	18700	18730	18730	18700	6
441	20250228	115400	114254910	18890	18880	18890	18880	4
442	20250228	115300	114179380	18950	18950	18950	18950	0
443	20250228	115200	114179380	18950	18950	18950	18950	0
444	20250228	115100	114179380	18950	18950	18950	18950	0
445	20250228	115000	114179380	18950	18950	18950	18950	0
446	20250228	114900	114179380	18950	18950	18950	18950	0
447	20250228	114800	114179380	18950	18950	18950	18950	1
448	20250228	114700	114160430	18700	18700	18790	18700	145
449	20250228	114600	111445330	17890	17890	17890	17890	0
450	20250228	114500	111445330	17890	18870	18870	17890	2775
451	20250228	114400	60479290	19010	19010	19010	19010	1
452	20250228	114300	60460280	19010	19010	19010	19010	0
453	20250228	114200	60460280	19010	19010	19010	19010	0
454	20250228	114100	60460280	19010	19010	19010	19010	0
455	20250228	114000	60460280	19010	19010	19010	19010	0
456	20250228	113900	60460280	19010	19010	19010	19010	0
457	20250228	113800	60460280	19010	19010	19010	19010	0
458	20250228	113700	60460280	19010	19010	19010	19010	1
459	20250228	113600	60441270	19010	19010	19010	19010	0
460	20250228	113500	60441270	19010	19010	19010	19010	0
461	20250228	113400	60441270	19010	19010	19010	19010	0
462	20250228	113300	60441270	19010	19010	19010	19010	1
463	20250228	113200	60422260	19010	19010	19010	19010	0
464	20250228	113100	60422260	19010	19010	19010	19010	0
465	20250228	113000	60422260	19010	19010	19010	19010	1
466	20250228	112900	60403250	18820	18820	18820	18820	0
467	20250228	112800	60403250	18820	18820	18820	18820	0
468	20250228	112700	60403250	18820	18820	18820	18820	0
469	20250228	112600	60403250	18820	18820	18820	18820	0
470	20250228	112500	60403250	18820	18820	18820	18820	0
471	20250228	112400	60403250	18820	18820	18820	18820	0
472	20250228	112300	60403250	18820	18840	18840	18820	47
473	20250228	112200	59518310	18830	18830	18830	18830	0
474	20250228	112100	59518310	18830	18830	18830	18830	0
475	20250228	112000	59518310	18830	18830	18830	18830	0
476	20250228	111900	59518310	18830	18830	18830	18830	0
477	20250228	111800	59518310	18830	18830	18830	18830	0
478	20250228	111700	59518310	18830	18830	18830	18830	0
479	20250228	111600	59518310	18830	18830	18830	18830	0
480	20250228	111500	59518310	18830	18830	18830	18830	0
481	20250228	111400	59518310	18830	18830	18830	18830	0
482	20250228	111300	59518310	18830	18830	18830	18830	0
483	20250228	111200	59518310	18830	18830	18830	18830	0
484	20250228	111100	59518310	18830	18900	19010	18830	113
485	20250228	111000	57388320	18910	18910	18910	18910	1
486	20250228	110900	57369410	18910	18910	18910	18910	1
487	20250228	110800	57350500	18910	19030	19030	18910	5
488	20250228	110700	57255590	19030	19030	19030	19030	0
489	20250228	110600	57255590	19030	19030	19030	19030	0
490	20250228	110500	57255590	19030	19030	19030	19030	0
491	20250228	110400	57255590	19030	19030	19030	19030	52
492	20250228	110300	56266030	19030	19030	19030	19030	1
493	20250228	110200	56247000	18950	18950	18950	18950	0
494	20250228	110100	56247000	18950	18950	18950	18950	0
495	20250228	110000	56247000	18950	18950	18950	18950	0
496	20250228	105900	56247000	18950	18950	18950	18950	0
497	20250228	105800	56247000	18950	18950	18950	18950	0
498	20250228	105700	56247000	18950	18950	18950	18950	0
499	20250228	105600	56247000	18950	18950	18950	18950	1
500	20250228	105500	56228050	18950	18950	18950	18950	1
501	20250228	105400	56209100	18950	18950	18950	18950	0
502	20250228	105300	56209100	18950	18950	18950	18950	0
503	20250228	105200	56209100	18950	18950	18950	18950	0
504	20250228	105100	56209100	18950	18950	18950	18950	0
505	20250228	105000	56209100	18950	18950	18950	18950	0
506	20250228	104900	56209100	18950	18950	18950	18950	1
507	20250228	104800	56190150	18870	18870	18870	18870	0
508	20250228	104700	56190150	18870	18870	18870	18870	141
509	20250228	104600	53529480	18870	18870	18870	18870	0
510	20250228	104500	53529480	18870	18870	18870	18870	0
511	20250228	104400	53529480	18870	18870	18870	18870	0
512	20250228	104300	53529480	18870	18870	18870	18870	0
513	20250228	104200	53529480	18870	18870	18870	18870	1
514	20250228	104100	53510610	18860	18860	18860	18860	0
515	20250228	104000	53510610	18860	18860	18860	18860	0
516	20250228	103900	53510610	18860	18860	18860	18860	0
517	20250228	103800	53510610	18860	18860	18860	18860	0
518	20250228	103700	53510610	18860	18860	18860	18860	0
519	20250228	103600	53510610	18860	18860	18860	18860	51
520	20250228	103500	52548750	18870	18880	18880	18870	304
521	20250228	103400	46812070	18870	18870	18870	18870	0
522	20250228	103300	46812070	18870	18870	18870	18870	0
523	20250228	103200	46812070	18870	18930	18930	18870	756
524	20250228	103100	32543550	18970	18970	18970	18970	0
525	20250228	103000	32543550	18970	18970	18970	18970	1
526	20250228	102900	32524580	18940	18940	18940	18940	1
527	20250228	102800	32505640	18970	18970	18970	18970	1
528	20250228	102700	32486670	18920	18920	18920	18920	0
529	20250228	102600	32486670	18920	18920	18920	18920	0
530	20250228	102500	32486670	18920	18920	18920	18920	0
531	20250228	102400	32486670	18920	18920	18920	18920	0
532	20250228	102300	32486670	18920	18920	18920	18920	3
533	20250228	102200	32429910	18970	18970	18970	18970	2
534	20250228	102100	32391970	18900	18900	18900	18900	0
535	20250228	102000	32391970	18900	18900	18900	18900	0
536	20250228	101900	32391970	18900	18900	18900	18900	0
537	20250228	101800	32391970	18900	18900	18900	18900	0
538	20250228	101700	32391970	18900	18900	18900	18900	0
539	20250228	101600	32391970	18900	18900	18900	18900	0
540	20250228	101500	32391970	18900	18900	18900	18900	0
541	20250228	101400	32391970	18900	18900	18900	18900	0
542	20250228	101300	32391970	18900	18900	18900	18900	0
543	20250228	101200	32391970	18900	18900	18900	18900	1
544	20250228	101100	32373070	18900	18900	18900	18900	0
545	20250228	101000	32373070	18900	18900	18900	18900	0
546	20250228	100900	32373070	18900	18900	18900	18900	0
547	20250228	100800	32373070	18900	18900	18900	18900	49
548	20250228	100700	31446970	18910	18910	18910	18910	0
549	20250228	100600	31446970	18910	18900	18910	18900	5
550	20250228	100500	31352460	18910	18910	18910	18910	9
551	20250228	100400	31182270	18910	18920	18920	18910	70
552	20250228	100300	29858560	18910	18910	18910	18910	0
553	20250228	100200	29858560	18910	18910	18910	18910	0
554	20250228	100100	29858560	18910	18910	18910	18910	0
555	20250228	100000	29858560	18910	18910	18910	18910	1
556	20250228	095900	29839650	18970	18970	18970	18970	1
557	20250228	095800	29820680	18970	18970	18970	18970	0
558	20250228	095700	29820680	18970	18970	18970	18970	0
559	20250228	095600	29820680	18970	18970	18970	18970	0
560	20250228	095500	29820680	18970	18970	18970	18970	1
561	20250228	095400	29801710	19000	19000	19000	19000	0
562	20250228	095300	29801710	19000	19000	19000	19000	0
563	20250228	095200	29801710	19000	19000	19000	19000	0
564	20250228	095100	29801710	19000	19000	19000	19000	0
565	20250228	095000	29801710	19000	19000	19000	19000	60
566	20250228	094900	28661710	18880	18890	18890	18880	8
567	20250228	094800	28510660	19000	19000	19000	19000	0
568	20250228	094700	28510660	19000	19000	19000	19000	2
569	20250228	094600	28472660	19000	19000	19000	19000	0
570	20250228	094500	28472660	19000	19000	19000	19000	0
571	20250228	094400	28472660	19000	18920	19000	18920	31
572	20250228	094300	27885260	18870	18870	18870	18870	13
573	20250228	094200	27639950	18870	18910	18910	18860	697
574	20250228	094100	14474400	18920	18920	18920	18920	1
575	20250228	094000	14455480	18910	18910	18910	18910	10
576	20250228	093900	14266380	19020	19020	19020	19020	0
577	20250228	093800	14266380	19020	19020	19020	19020	0
578	20250228	093700	14266380	19020	19020	19020	19020	0
579	20250228	093600	14266380	19020	19020	19020	19020	0
580	20250228	093500	14266380	19020	19020	19020	19020	0
581	20250228	093400	14266380	19020	19020	19020	19020	0
582	20250228	093300	14266380	19020	19020	19020	19020	0
583	20250228	093200	14266380	19020	19020	19020	19020	0
584	20250228	093100	14266380	19020	19020	19020	19020	1
585	20250228	093000	14247360	18880	18890	18890	18880	12
586	20250228	092900	14020790	18870	18870	18870	18870	0
587	20250228	092800	14020790	18870	18870	18870	18870	0
588	20250228	092700	14020790	18870	18870	18870	18870	0
589	20250228	092600	14020790	18870	18870	18870	18870	0
590	20250228	092500	14020790	18870	18870	18870	18870	0
591	20250228	092400	14020790	18870	18890	18890	18870	26
592	20250228	092300	13529830	18890	19040	19040	18890	11
593	20250228	092200	13321890	18890	18890	18890	18890	1
594	20250228	092100	13303000	18880	18880	18880	18880	0
595	20250228	092000	13303000	18880	18880	18880	18880	0
596	20250228	091900	13303000	18880	18880	18880	18880	0
597	20250228	091800	13303000	18880	18880	18880	18880	0
598	20250228	091700	13303000	18880	18880	18880	18880	2
599	20250228	091600	13265240	18870	18880	18880	18860	265
600	20250228	091500	8265220	18880	18880	18880	18880	0
601	20250228	091400	8265220	18880	18920	18920	18880	49
602	20250228	091300	7339490	18910	18910	18910	18910	11
603	20250228	091200	7131480	18910	18910	18910	18910	166
604	20250228	091100	3992420	18910	18910	18910	18910	0
605	20250228	091000	3992420	18910	19000	19000	18910	6
606	20250228	090900	3878850	19040	19040	19040	19040	0
607	20250228	090800	3878850	19040	19040	19040	19040	0
608	20250228	090700	3878850	19040	19040	19040	19040	3
609	20250228	090600	3821730	19040	19040	19040	19040	0
610	20250228	090500	3821730	19040	19040	19040	19040	0
611	20250228	090400	3821730	19040	19040	19040	19040	0
612	20250228	090300	3821730	19040	19040	19040	19040	5
613	20250228	090200	3726530	19040	19040	19040	19040	10
614	20250228	090100	3536130	18880	18940	18950	18870	88
615	20250228	090000	1870160	19280	19280	19280	19280	97