KissMeData/000950/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	183200	8946440	18610	18610	18610	18610	1
3	20250221	183100	8946440	18610	18610	18610	18610	0
4	20250221	183000	8946440	18610	18610	18610	18610	0
5	20250221	182900	8946440	18610	18610	18610	18610	0
6	20250221	182800	8946440	18610	18610	18610	18610	0
7	20250221	182700	8946440	18610	18610	18610	18610	0
8	20250221	182600	8946440	18610	18610	18610	18610	0
9	20250221	182500	8946440	18610	18610	18610	18610	0
10	20250221	182400	8946440	18610	18610	18610	18610	0
11	20250221	182300	8946440	18610	18610	18610	18610	0
12	20250221	182200	8946440	18610	18610	18610	18610	0
13	20250221	182100	8946440	18610	18610	18610	18610	0
14	20250221	182000	8946440	18610	18610	18610	18610	0
15	20250221	181900	8946440	18610	18610	18610	18610	0
16	20250221	181800	8946440	18610	18610	18610	18610	0
17	20250221	181700	8946440	18610	18610	18610	18610	0
18	20250221	181600	8946440	18610	18610	18610	18610	0
19	20250221	181500	8946440	18610	18610	18610	18610	0
20	20250221	181400	8946440	18610	18610	18610	18610	0
21	20250221	181300	8946440	18610	18610	18610	18610	0
22	20250221	181200	8946440	18610	18610	18610	18610	0
23	20250221	181100	8946440	18610	18610	18610	18610	0
24	20250221	181000	8946440	18610	18610	18610	18610	0
25	20250221	180900	8946440	18610	18610	18610	18610	0
26	20250221	180800	8946440	18610	18610	18610	18610	0
27	20250221	180700	8946440	18610	18610	18610	18610	0
28	20250221	180600	8946440	18610	18610	18610	18610	0
29	20250221	180500	8946440	18610	18610	18610	18610	0
30	20250221	180400	8946440	18610	18610	18610	18610	0
31	20250221	180300	8946440	18610	18610	18610	18610	0
32	20250221	180200	8946440	18610	18610	18610	18610	1
33	20250221	180100	8946440	18610	18610	18610	18610	0
34	20250221	180000	8946440	18610	18610	18610	18610	0
35	20250221	175900	8946440	18610	18610	18610	18610	0
36	20250221	175800	8946440	18610	18610	18610	18610	0
37	20250221	175700	8946440	18610	18610	18610	18610	0
38	20250221	175600	8946440	18610	18610	18610	18610	0
39	20250221	175500	8946440	18610	18610	18610	18610	0
40	20250221	175400	8946440	18610	18610	18610	18610	0
41	20250221	175300	8946440	18610	18610	18610	18610	0
42	20250221	175200	8946440	18610	18610	18610	18610	0
43	20250221	175100	8946440	18610	18610	18610	18610	0
44	20250221	175000	8946440	18610	18610	18610	18610	0
45	20250221	174900	8946440	18610	18610	18610	18610	0
46	20250221	174800	8946440	18610	18610	18610	18610	0
47	20250221	174700	8946440	18610	18610	18610	18610	0
48	20250221	174600	8946440	18610	18610	18610	18610	0
49	20250221	174500	8946440	18610	18610	18610	18610	0
50	20250221	174400	8946440	18610	18610	18610	18610	0
51	20250221	174300	8946440	18610	18610	18610	18610	0
52	20250221	174200	8946440	18610	18610	18610	18610	0
53	20250221	174100	8946440	18610	18610	18610	18610	0
54	20250221	174000	8946440	18610	18610	18610	18610	0
55	20250221	173900	8946440	18610	18610	18610	18610	0
56	20250221	173800	8946440	18610	18610	18610	18610	0
57	20250221	173700	8946440	18610	18610	18610	18610	0
58	20250221	173600	8946440	18610	18610	18610	18610	0
59	20250221	173500	8946440	18610	18610	18610	18610	0
60	20250221	173400	8946440	18610	18610	18610	18610	0
61	20250221	173300	8946440	18610	18610	18610	18610	0
62	20250221	173200	8946440	18610	18610	18610	18610	1
63	20250221	173100	8946440	18610	18610	18610	18610	0
64	20250221	173000	8946440	18610	18610	18610	18610	0
65	20250221	172900	8946440	18610	18610	18610	18610	0
66	20250221	172800	8946440	18610	18610	18610	18610	0
67	20250221	172700	8946440	18610	18610	18610	18610	0
68	20250221	172600	8946440	18610	18610	18610	18610	0
69	20250221	172500	8946440	18610	18610	18610	18610	0
70	20250221	172400	8946440	18610	18610	18610	18610	0
71	20250221	172300	8946440	18610	18610	18610	18610	0
72	20250221	172200	8946440	18610	18610	18610	18610	0
73	20250221	172100	8946440	18610	18610	18610	18610	0
74	20250221	172000	8946440	18610	18610	18610	18610	0
75	20250221	171900	8946440	18610	18610	18610	18610	0
76	20250221	171800	8946440	18610	18610	18610	18610	0
77	20250221	171700	8946440	18610	18610	18610	18610	0
78	20250221	171600	8946440	18610	18610	18610	18610	0
79	20250221	171500	8946440	18610	18610	18610	18610	0
80	20250221	171400	8946440	18610	18610	18610	18610	0
81	20250221	171300	8946440	18610	18610	18610	18610	0
82	20250221	171200	8946440	18610	18610	18610	18610	0
83	20250221	171100	8946440	18610	18610	18610	18610	0
84	20250221	171000	8946440	18610	18610	18610	18610	0
85	20250221	170900	8946440	18610	18610	18610	18610	0
86	20250221	170800	8946440	18610	18610	18610	18610	0
87	20250221	170700	8946440	18610	18610	18610	18610	0
88	20250221	170600	8946440	18610	18610	18610	18610	0
89	20250221	170500	8946440	18610	18610	18610	18610	0
90	20250221	170400	8946440	18610	18610	18610	18610	0
91	20250221	170300	8946440	18610	18610	18610	18610	0
92	20250221	170200	8946440	18610	18610	18610	18610	1
93	20250221	170100	8946440	18610	18610	18610	18610	0
94	20250221	170000	8946440	18610	18610	18610	18610	0
95	20250221	165900	8946440	18610	18610	18610	18610	0
96	20250221	165800	8946440	18610	18610	18610	18610	0
97	20250221	165700	8946440	18610	18610	18610	18610	0
98	20250221	165600	8946440	18610	18610	18610	18610	0
99	20250221	165500	8946440	18610	18610	18610	18610	0
100	20250221	165400	8946440	18610	18610	18610	18610	0
101	20250221	165300	8946440	18610	18610	18610	18610	0
102	20250221	165200	8946440	18610	18610	18610	18610	0
103	20250221	165100	8946440	18610	18610	18610	18610	0
104	20250221	165000	8946440	18610	18610	18610	18610	0
105	20250221	164900	8946440	18610	18610	18610	18610	0
106	20250221	164800	8946440	18610	18610	18610	18610	0
107	20250221	164700	8946440	18610	18610	18610	18610	0
108	20250221	164600	8946440	18610	18610	18610	18610	0
109	20250221	164500	8946440	18610	18610	18610	18610	0
110	20250221	164400	8946440	18610	18610	18610	18610	0
111	20250221	164300	8946440	18610	18610	18610	18610	0
112	20250221	164200	8946440	18610	18610	18610	18610	0
113	20250221	164100	8946440	18610	18610	18610	18610	0
114	20250221	164000	8946440	18610	18610	18610	18610	0
115	20250221	163900	8946440	18610	18610	18610	18610	0
116	20250221	163800	8946440	18610	18610	18610	18610	0
117	20250221	163700	8946440	18610	18610	18610	18610	0
118	20250221	163600	8946440	18610	18610	18610	18610	0
119	20250221	163500	8946440	18610	18610	18610	18610	0
120	20250221	163400	8946440	18610	18610	18610	18610	0
121	20250221	163300	8946440	18610	18610	18610	18610	0
122	20250221	163200	8946440	18610	18610	18610	18610	1
123	20250221	163100	8946440	18610	18610	18610	18610	0
124	20250221	163000	8946440	18610	18610	18610	18610	0
125	20250221	162900	8946440	18610	18610	18610	18610	0
126	20250221	162800	8946440	18610	18610	18610	18610	0
127	20250221	162700	8946440	18610	18610	18610	18610	0
128	20250221	162600	8946440	18610	18610	18610	18610	0
129	20250221	162500	8946440	18610	18610	18610	18610	0
130	20250221	162400	8946440	18610	18610	18610	18610	0
131	20250221	162300	8946440	18610	18610	18610	18610	0
132	20250221	162200	8946440	18610	18610	18610	18610	0
133	20250221	162100	8946440	18610	18610	18610	18610	0
134	20250221	162000	8946440	18610	18610	18610	18610	0
135	20250221	161900	8946440	18610	18610	18610	18610	0
136	20250221	161800	8946440	18610	18610	18610	18610	0
137	20250221	161700	8946440	18610	18610	18610	18610	0
138	20250221	161600	8946440	18610	18610	18610	18610	0
139	20250221	161500	8946440	18610	18610	18610	18610	0
140	20250221	161400	8946440	18610	18610	18610	18610	0
141	20250221	161300	8946440	18610	18610	18610	18610	0
142	20250221	161200	8946440	18610	18610	18610	18610	0
143	20250221	161100	8946440	18610	18610	18610	18610	0
144	20250221	161000	8946440	18610	18610	18610	18610	0
145	20250221	160900	8946440	18610	18610	18610	18610	0
146	20250221	160800	8946440	18610	18610	18610	18610	0
147	20250221	160700	8946440	18610	18610	18610	18610	0
148	20250221	160600	8946440	18610	18610	18610	18610	0
149	20250221	160500	8946440	18610	18610	18610	18610	0
150	20250221	160400	8946440	18610	18610	18610	18610	0
151	20250221	160300	8946440	18610	18610	18610	18610	0
152	20250221	160200	8946440	18610	18610	18610	18610	1
153	20250221	160100	8946440	18610	18610	18610	18610	0
154	20250221	160000	8946440	18610	18610	18610	18610	0
155	20250221	155900	8946440	18610	18610	18610	18610	0
156	20250221	155800	8946440	18610	18610	18610	18610	0
157	20250221	155700	8946440	18610	18610	18610	18610	0
158	20250221	155600	8946440	18610	18610	18610	18610	0
159	20250221	155500	8946440	18610	18610	18610	18610	0
160	20250221	155400	8946440	18610	18610	18610	18610	0
161	20250221	155300	8946440	18610	18610	18610	18610	0
162	20250221	155200	8946440	18610	18610	18610	18610	0
163	20250221	155100	8946440	18610	18610	18610	18610	0
164	20250221	155000	8946440	18610	18610	18610	18610	0
165	20250221	154900	8946440	18610	18610	18610	18610	0
166	20250221	154800	8946440	18610	18610	18610	18610	0
167	20250221	154700	8946440	18610	18610	18610	18610	0
168	20250221	154600	8946440	18610	18610	18610	18610	0
169	20250221	154500	8946440	18610	18610	18610	18610	0
170	20250221	154400	8946440	18610	18610	18610	18610	0
171	20250221	154300	8946440	18610	18610	18610	18610	0
172	20250221	154200	8946440	18610	18610	18610	18610	0
173	20250221	154100	8946440	18610	18610	18610	18610	0
174	20250221	154000	8946440	18610	18610	18610	18610	0
175	20250221	153900	8946440	18610	18610	18610	18610	0
176	20250221	153800	8946440	18610	18610	18610	18610	0
177	20250221	153700	8946440	18610	18610	18610	18610	0
178	20250221	153600	8946440	18610	18610	18610	18610	0
179	20250221	153500	8946440	18610	18610	18610	18610	0
180	20250221	153400	8946440	18610	18610	18610	18610	0
181	20250221	153300	8946440	18610	18610	18610	18610	0
182	20250221	153200	8946440	18610	18610	18610	18610	1
183	20250221	153100	8946440	18610	18610	18610	18610	0
184	20250221	153000	8946440	18610	18610	18610	18610	0
185	20250221	152900	8946440	18610	18610	18610	18610	0
186	20250221	152800	8946440	18610	18610	18610	18610	0
187	20250221	152700	8946440	18610	18610	18610	18610	0
188	20250221	152600	8946440	18610	18610	18610	18610	0
189	20250221	152500	8946440	18610	18610	18610	18610	0
190	20250221	152400	8946440	18610	18610	18610	18610	0
191	20250221	152300	8946440	18610	18610	18610	18610	0
192	20250221	152200	8946440	18610	18610	18610	18610	0
193	20250221	152100	8946440	18610	18610	18610	18610	0
194	20250221	152000	8946440	18610	18610	18610	18610	0
195	20250221	151900	8946440	18610	18610	18610	18610	0
196	20250221	151800	8946440	18610	18610	18610	18610	0
197	20250221	151700	8946440	18610	18610	18610	18610	0
198	20250221	151600	8946440	18610	18610	18610	18610	1
199	20250221	151500	8927830	18610	18610	18610	18610	0
200	20250221	151400	8927830	18610	18610	18610	18610	0
201	20250221	151300	8927830	18610	18610	18610	18610	0
202	20250221	151200	8927830	18610	18610	18610	18610	0
203	20250221	151100	8927830	18610	18610	18610	18610	0
204	20250221	151000	8927830	18610	18610	18610	18610	0
205	20250221	150900	8927830	18610	18610	18610	18610	0
206	20250221	150800	8927830	18610	18610	18610	18610	0
207	20250221	150700	8927830	18610	18610	18610	18610	0
208	20250221	150600	8927830	18610	18610	18610	18610	0
209	20250221	150500	8927830	18610	18610	18610	18610	0
210	20250221	150400	8927830	18610	18610	18610	18610	0
211	20250221	150300	8927830	18610	18610	18610	18610	0
212	20250221	150200	8927830	18610	18610	18610	18610	0
213	20250221	150100	8927830	18610	18610	18610	18610	0
214	20250221	150000	8927830	18610	18610	18610	18610	1
215	20250221	145900	8909220	18300	18300	18300	18300	0
216	20250221	145800	8909220	18300	18300	18300	18300	0
217	20250221	145700	8909220	18300	18300	18300	18300	0
218	20250221	145600	8909220	18300	18300	18300	18300	0
219	20250221	145500	8909220	18300	18300	18300	18300	0
220	20250221	145400	8909220	18300	18300	18300	18300	0
221	20250221	145300	8909220	18300	18300	18300	18300	0
222	20250221	145200	8909220	18300	18300	18300	18300	0
223	20250221	145100	8909220	18300	18300	18300	18300	0
224	20250221	145000	8909220	18300	18300	18300	18300	0
225	20250221	144900	8909220	18300	18300	18300	18300	0
226	20250221	144800	8909220	18300	18300	18300	18300	0
227	20250221	144700	8909220	18300	18300	18300	18300	0
228	20250221	144600	8909220	18300	18300	18300	18300	338
229	20250221	144500	2723820	18300	18300	18300	18300	0
230	20250221	144400	2723820	18300	18300	18300	18300	0
231	20250221	144300	2723820	18300	18300	18300	18300	0
232	20250221	144200	2723820	18300	18300	18300	18300	0
233	20250221	144100	2723820	18300	18300	18300	18300	0
234	20250221	144000	2723820	18300	18300	18300	18300	0
235	20250221	143900	2723820	18300	18300	18300	18300	0
236	20250221	143800	2723820	18300	18300	18300	18300	0
237	20250221	143700	2723820	18300	18300	18300	18300	0
238	20250221	143600	2723820	18300	18300	18300	18300	0
239	20250221	143500	2723820	18300	18300	18300	18300	0
240	20250221	143400	2723820	18300	18300	18300	18300	0
241	20250221	143300	2723820	18300	18300	18300	18300	0
242	20250221	143200	2723820	18300	18300	18300	18300	0
243	20250221	143100	2723820	18300	18300	18300	18300	0
244	20250221	143000	2723820	18300	18300	18300	18300	0
245	20250221	142900	2723820	18300	18300	18300	18300	0
246	20250221	142800	2723820	18300	18300	18300	18300	0
247	20250221	142700	2723820	18300	18300	18300	18300	0
248	20250221	142600	2723820	18300	18300	18300	18300	0
249	20250221	142500	2723820	18300	18300	18300	18300	0
250	20250221	142400	2723820	18300	18300	18300	18300	0
251	20250221	142300	2723820	18300	18300	18300	18300	0
252	20250221	142200	2723820	18300	18300	18300	18300	0
253	20250221	142100	2723820	18300	18300	18300	18300	0
254	20250221	142000	2723820	18300	18300	18300	18300	0
255	20250221	141900	2723820	18300	18300	18300	18300	0
256	20250221	141800	2723820	18300	18300	18300	18300	0
257	20250221	141700	2723820	18300	18300	18300	18300	0
258	20250221	141600	2723820	18300	18300	18300	18300	0
259	20250221	141500	2723820	18300	18300	18300	18300	0
260	20250221	141400	2723820	18300	18300	18300	18300	0
261	20250221	141300	2723820	18300	18300	18300	18300	0
262	20250221	141200	2723820	18300	18300	18300	18300	3
263	20250221	141100	2668920	18300	18330	18330	18300	27
264	20250221	141000	2174650	18660	18660	18660	18660	0
265	20250221	140900	2174650	18660	18660	18660	18660	0
266	20250221	140800	2174650	18660	18660	18660	18660	0
267	20250221	140700	2174650	18660	18660	18660	18660	0
268	20250221	140600	2174650	18660	18660	18660	18660	0
269	20250221	140500	2174650	18660	18660	18660	18660	0
270	20250221	140400	2174650	18660	18660	18660	18660	0
271	20250221	140300	2174650	18660	18660	18660	18660	0
272	20250221	140200	2174650	18660	18660	18660	18660	0
273	20250221	140100	2174650	18660	18660	18660	18660	0
274	20250221	140000	2174650	18660	18660	18660	18660	0
275	20250221	135900	2174650	18660	18660	18660	18660	0
276	20250221	135800	2174650	18660	18660	18660	18660	0
277	20250221	135700	2174650	18660	18660	18660	18660	0
278	20250221	135600	2174650	18660	18660	18660	18660	0
279	20250221	135500	2174650	18660	18660	18660	18660	0
280	20250221	135400	2174650	18660	18660	18660	18660	0
281	20250221	135300	2174650	18660	18660	18660	18660	0
282	20250221	135200	2174650	18660	18660	18660	18660	0
283	20250221	135100	2174650	18660	18660	18660	18660	0
284	20250221	135000	2174650	18660	18660	18660	18660	0
285	20250221	134900	2174650	18660	18660	18660	18660	0
286	20250221	134800	2174650	18660	18660	18660	18660	0
287	20250221	134700	2174650	18660	18660	18660	18660	0
288	20250221	134600	2174650	18660	18660	18660	18660	0
289	20250221	134500	2174650	18660	18660	18660	18660	0
290	20250221	134400	2174650	18660	18660	18660	18660	0
291	20250221	134300	2174650	18660	18660	18660	18660	0
292	20250221	134200	2174650	18660	18660	18660	18660	0
293	20250221	134100	2174650	18660	18660	18660	18660	0
294	20250221	134000	2174650	18660	18660	18660	18660	0
295	20250221	133900	2174650	18660	18660	18660	18660	0
296	20250221	133800	2174650	18660	18660	18660	18660	0
297	20250221	133700	2174650	18660	18660	18660	18660	0
298	20250221	133600	2174650	18660	18660	18660	18660	0
299	20250221	133500	2174650	18660	18660	18660	18660	0
300	20250221	133400	2174650	18660	18660	18660	18660	0
301	20250221	133300	2174650	18660	18660	18660	18660	0
302	20250221	133200	2174650	18660	18660	18660	18660	0
303	20250221	133100	2174650	18660	18660	18660	18660	0
304	20250221	133000	2174650	18660	18660	18660	18660	0
305	20250221	132900	2174650	18660	18660	18660	18660	0
306	20250221	132800	2174650	18660	18660	18660	18660	0
307	20250221	132700	2174650	18660	18660	18660	18660	0
308	20250221	132600	2174650	18660	18660	18660	18660	0
309	20250221	132500	2174650	18660	18660	18660	18660	0
310	20250221	132400	2174650	18660	18660	18660	18660	0
311	20250221	132300	2174650	18660	18660	18660	18660	0
312	20250221	132200	2174650	18660	18660	18660	18660	0
313	20250221	132100	2174650	18660	18660	18660	18660	0
314	20250221	132000	2174650	18660	18660	18660	18660	0
315	20250221	131900	2174650	18660	18660	18660	18660	0
316	20250221	131800	2174650	18660	18660	18660	18660	0
317	20250221	131700	2174650	18660	18660	18660	18660	0
318	20250221	131600	2174650	18660	18660	18660	18660	0
319	20250221	131500	2174650	18660	18660	18660	18660	0
320	20250221	131400	2174650	18660	18660	18660	18660	0
321	20250221	131300	2174650	18660	18660	18660	18660	0
322	20250221	131200	2174650	18660	18660	18660	18660	0
323	20250221	131100	2174650	18660	18660	18660	18660	0
324	20250221	131000	2174650	18660	18660	18660	18660	0
325	20250221	130900	2174650	18660	18660	18660	18660	0
326	20250221	130800	2174650	18660	18660	18660	18660	0
327	20250221	130700	2174650	18660	18660	18660	18660	0
328	20250221	130600	2174650	18660	18660	18660	18660	0
329	20250221	130500	2174650	18660	18660	18660	18660	0
330	20250221	130400	2174650	18660	18660	18660	18660	0
331	20250221	130300	2174650	18660	18660	18660	18660	0
332	20250221	130200	2174650	18660	18660	18660	18660	0
333	20250221	130100	2174650	18660	18660	18660	18660	0
334	20250221	130000	2174650	18660	18660	18660	18660	0
335	20250221	125900	2174650	18660	18660	18660	18660	0
336	20250221	125800	2174650	18660	18660	18660	18660	0
337	20250221	125700	2174650	18660	18660	18660	18660	0
338	20250221	125600	2174650	18660	18660	18660	18660	0
339	20250221	125500	2174650	18660	18660	18660	18660	0
340	20250221	125400	2174650	18660	18660	18660	18660	0
341	20250221	125300	2174650	18660	18660	18660	18660	0
342	20250221	125200	2174650	18660	18660	18660	18660	0
343	20250221	125100	2174650	18660	18660	18660	18660	0
344	20250221	125000	2174650	18660	18660	18660	18660	0
345	20250221	124900	2174650	18660	18660	18660	18660	0
346	20250221	124800	2174650	18660	18660	18660	18660	0
347	20250221	124700	2174650	18660	18660	18660	18660	0
348	20250221	124600	2174650	18660	18660	18660	18660	0
349	20250221	124500	2174650	18660	18660	18660	18660	0
350	20250221	124400	2174650	18660	18660	18660	18660	0
351	20250221	124300	2174650	18660	18660	18660	18660	0
352	20250221	124200	2174650	18660	18660	18660	18660	0
353	20250221	124100	2174650	18660	18660	18660	18660	0
354	20250221	124000	2174650	18660	18660	18660	18660	0
355	20250221	123900	2174650	18660	18660	18660	18660	0
356	20250221	123800	2174650	18660	18660	18660	18660	0
357	20250221	123700	2174650	18660	18660	18660	18660	0
358	20250221	123600	2174650	18660	18660	18660	18660	0
359	20250221	123500	2174650	18660	18660	18660	18660	0
360	20250221	123400	2174650	18660	18660	18660	18660	0
361	20250221	123300	2174650	18660	18660	18660	18660	0
362	20250221	123200	2174650	18660	18660	18660	18660	0
363	20250221	123100	2174650	18660	18660	18660	18660	0
364	20250221	123000	2174650	18660	18660	18660	18660	0
365	20250221	122900	2174650	18660	18660	18660	18660	0
366	20250221	122800	2174650	18660	18660	18660	18660	0
367	20250221	122700	2174650	18660	18660	18660	18660	0
368	20250221	122600	2174650	18660	18660	18660	18660	0
369	20250221	122500	2174650	18660	18660	18660	18660	0
370	20250221	122400	2174650	18660	18660	18660	18660	0
371	20250221	122300	2174650	18660	18660	18660	18660	0
372	20250221	122200	2174650	18660	18660	18660	18660	0
373	20250221	122100	2174650	18660	18660	18660	18660	0
374	20250221	122000	2174650	18660	18660	18660	18660	0
375	20250221	121900	2174650	18660	18660	18660	18660	0
376	20250221	121800	2174650	18660	18660	18660	18660	0
377	20250221	121700	2174650	18660	18660	18660	18660	0
378	20250221	121600	2174650	18660	18660	18660	18660	0
379	20250221	121500	2174650	18660	18660	18660	18660	0
380	20250221	121400	2174650	18660	18660	18660	18660	0
381	20250221	121300	2174650	18660	18660	18660	18660	0
382	20250221	121200	2174650	18660	18660	18660	18660	0
383	20250221	121100	2174650	18660	18660	18660	18660	0
384	20250221	121000	2174650	18660	18660	18660	18660	0
385	20250221	120900	2174650	18660	18660	18660	18660	0
386	20250221	120800	2174650	18660	18660	18660	18660	0
387	20250221	120700	2174650	18660	18660	18660	18660	0
388	20250221	120600	2174650	18660	18660	18660	18660	0
389	20250221	120500	2174650	18660	18660	18660	18660	0
390	20250221	120400	2174650	18660	18660	18660	18660	0
391	20250221	120300	2174650	18660	18660	18660	18660	0
392	20250221	120200	2174650	18660	18660	18660	18660	0
393	20250221	120100	2174650	18660	18660	18660	18660	0
394	20250221	120000	2174650	18660	18660	18660	18660	0
395	20250221	115900	2174650	18660	18660	18660	18660	0
396	20250221	115800	2174650	18660	18660	18660	18660	0
397	20250221	115700	2174650	18660	18660	18660	18660	0
398	20250221	115600	2174650	18660	18660	18660	18660	0
399	20250221	115500	2174650	18660	18660	18660	18660	0
400	20250221	115400	2174650	18660	18660	18660	18660	0
401	20250221	115300	2174650	18660	18660	18660	18660	0
402	20250221	115200	2174650	18660	18660	18660	18660	0
403	20250221	115100	2174650	18660	18660	18660	18660	0
404	20250221	115000	2174650	18660	18660	18660	18660	0
405	20250221	114900	2174650	18660	18660	18660	18660	0
406	20250221	114800	2174650	18660	18660	18660	18660	0
407	20250221	114700	2174650	18660	18660	18660	18660	0
408	20250221	114600	2174650	18660	18660	18660	18660	0
409	20250221	114500	2174650	18660	18660	18660	18660	0
410	20250221	114400	2174650	18660	18660	18660	18660	0
411	20250221	114300	2174650	18660	18660	18660	18660	0
412	20250221	114200	2174650	18660	18660	18660	18660	0
413	20250221	114100	2174650	18660	18660	18660	18660	0
414	20250221	114000	2174650	18660	18660	18660	18660	0
415	20250221	113900	2174650	18660	18660	18660	18660	0
416	20250221	113800	2174650	18660	18660	18660	18660	0
417	20250221	113700	2174650	18660	18660	18660	18660	0
418	20250221	113600	2174650	18660	18660	18660	18660	0
419	20250221	113500	2174650	18660	18660	18660	18660	0
420	20250221	113400	2174650	18660	18660	18660	18660	0
421	20250221	113300	2174650	18660	18660	18660	18660	0
422	20250221	113200	2174650	18660	18660	18660	18660	0
423	20250221	113100	2174650	18660	18660	18660	18660	0
424	20250221	113000	2174650	18660	18660	18660	18660	0
425	20250221	112900	2174650	18660	18660	18660	18660	0
426	20250221	112800	2174650	18660	18660	18660	18660	0
427	20250221	112700	2174650	18660	18660	18660	18660	0
428	20250221	112600	2174650	18660	18660	18660	18660	0
429	20250221	112500	2174650	18660	18660	18660	18660	0
430	20250221	112400	2174650	18660	18660	18660	18660	0
431	20250221	112300	2174650	18660	18660	18660	18660	0
432	20250221	112200	2174650	18660	18660	18660	18660	0
433	20250221	112100	2174650	18660	18660	18660	18660	0
434	20250221	112000	2174650	18660	18660	18660	18660	0
435	20250221	111900	2174650	18660	18660	18660	18660	0
436	20250221	111800	2174650	18660	18660	18660	18660	0
437	20250221	111700	2174650	18660	18660	18660	18660	0
438	20250221	111600	2174650	18660	18660	18660	18660	0
439	20250221	111500	2174650	18660	18660	18660	18660	0
440	20250221	111400	2174650	18660	18660	18660	18660	0
441	20250221	111300	2174650	18660	18660	18660	18660	0
442	20250221	111200	2174650	18660	18660	18660	18660	0
443	20250221	111100	2174650	18660	18660	18660	18660	0
444	20250221	111000	2174650	18660	18660	18660	18660	0
445	20250221	110900	2174650	18660	18660	18660	18660	0
446	20250221	110800	2174650	18660	18660	18660	18660	0
447	20250221	110700	2174650	18660	18660	18660	18660	0
448	20250221	110600	2174650	18660	18660	18660	18660	0
449	20250221	110500	2174650	18660	18660	18660	18660	0
450	20250221	110400	2174650	18660	18660	18660	18660	0
451	20250221	110300	2174650	18660	18660	18660	18660	0
452	20250221	110200	2174650	18660	18660	18660	18660	0
453	20250221	110100	2174650	18660	18660	18660	18660	0
454	20250221	110000	2174650	18660	18660	18660	18660	0
455	20250221	105900	2174650	18660	18660	18660	18660	0
456	20250221	105800	2174650	18660	18660	18660	18660	0
457	20250221	105700	2174650	18660	18660	18660	18660	0
458	20250221	105600	2174650	18660	18660	18660	18660	0
459	20250221	105500	2174650	18660	18660	18660	18660	0
460	20250221	105400	2174650	18660	18660	18660	18660	0
461	20250221	105300	2174650	18660	18660	18660	18660	0
462	20250221	105200	2174650	18660	18660	18660	18660	0
463	20250221	105100	2174650	18660	18660	18660	18660	0
464	20250221	105000	2174650	18660	18660	18660	18660	0
465	20250221	104900	2174650	18660	18660	18660	18660	0
466	20250221	104800	2174650	18660	18660	18660	18660	0
467	20250221	104700	2174650	18660	18660	18660	18660	0
468	20250221	104600	2174650	18660	18660	18660	18660	0
469	20250221	104500	2174650	18660	18660	18660	18660	0
470	20250221	104400	2174650	18660	18660	18660	18660	0
471	20250221	104300	2174650	18660	18660	18660	18660	0
472	20250221	104200	2174650	18660	18660	18660	18660	0
473	20250221	104100	2174650	18660	18660	18660	18660	0
474	20250221	104000	2174650	18660	18660	18660	18660	0
475	20250221	103900	2174650	18660	18660	18660	18660	0
476	20250221	103800	2174650	18660	18660	18660	18660	0
477	20250221	103700	2174650	18660	18660	18660	18660	0
478	20250221	103600	2174650	18660	18660	18660	18660	0
479	20250221	103500	2174650	18660	18660	18660	18660	0
480	20250221	103400	2174650	18660	18660	18660	18660	0
481	20250221	103300	2174650	18660	18660	18660	18660	0
482	20250221	103200	2174650	18660	18660	18660	18660	0
483	20250221	103100	2174650	18660	18660	18660	18660	0
484	20250221	103000	2174650	18660	18660	18660	18660	0
485	20250221	102900	2174650	18660	18660	18660	18660	0
486	20250221	102800	2174650	18660	18660	18660	18660	0
487	20250221	102700	2174650	18660	18660	18660	18660	0
488	20250221	102600	2174650	18660	18660	18660	18660	0
489	20250221	102500	2174650	18660	18660	18660	18660	0
490	20250221	102400	2174650	18660	18660	18660	18660	0
491	20250221	102300	2174650	18660	18660	18660	18660	0
492	20250221	102200	2174650	18660	18660	18660	18660	0
493	20250221	102100	2174650	18660	18660	18660	18660	0
494	20250221	102000	2174650	18660	18660	18660	18660	0
495	20250221	101900	2174650	18660	18660	18660	18660	0
496	20250221	101800	2174650	18660	18660	18660	18660	0
497	20250221	101700	2174650	18660	18660	18660	18660	0
498	20250221	101600	2174650	18660	18660	18660	18660	0
499	20250221	101500	2174650	18660	18660	18660	18660	0
500	20250221	101400	2174650	18660	18660	18660	18660	0
501	20250221	101300	2174650	18660	18660	18660	18660	0
502	20250221	101200	2174650	18660	18660	18660	18660	0
503	20250221	101100	2174650	18660	18660	18660	18660	0
504	20250221	101000	2174650	18660	18660	18660	18660	0
505	20250221	100900	2174650	18660	18660	18660	18660	0
506	20250221	100800	2174650	18660	18660	18660	18660	0
507	20250221	100700	2174650	18660	18660	18660	18660	0
508	20250221	100600	2174650	18660	18660	18660	18660	0
509	20250221	100500	2174650	18660	18660	18660	18660	0
510	20250221	100400	2174650	18660	18660	18660	18660	0
511	20250221	100300	2174650	18660	18660	18660	18660	0
512	20250221	100200	2174650	18660	18660	18660	18660	0
513	20250221	100100	2174650	18660	18660	18660	18660	0
514	20250221	100000	2174650	18660	18660	18660	18660	0
515	20250221	095900	2174650	18660	18660	18660	18660	0
516	20250221	095800	2174650	18660	18660	18660	18660	0
517	20250221	095700	2174650	18660	18660	18660	18660	0
518	20250221	095600	2174650	18660	18660	18660	18660	0
519	20250221	095500	2174650	18660	18660	18660	18660	0
520	20250221	095400	2174650	18660	18600	18660	18600	18
521	20250221	095300	1839270	18550	18550	18550	18550	0
522	20250221	095200	1839270	18550	18550	18550	18550	0
523	20250221	095100	1839270	18550	18550	18550	18550	0
524	20250221	095000	1839270	18550	18550	18550	18550	0
525	20250221	094900	1839270	18550	18550	18550	18550	0
526	20250221	094800	1839270	18550	18550	18550	18550	0
527	20250221	094700	1839270	18550	18550	18550	18550	0
528	20250221	094600	1839270	18550	18550	18550	18550	0
529	20250221	094500	1839270	18550	18550	18550	18550	0
530	20250221	094400	1839270	18550	18550	18550	18550	0
531	20250221	094300	1839270	18550	18550	18550	18550	0
532	20250221	094200	1839270	18550	18550	18550	18550	0
533	20250221	094100	1839270	18550	18550	18550	18550	0
534	20250221	094000	1839270	18550	18550	18550	18550	0
535	20250221	093900	1839270	18550	18550	18550	18550	0
536	20250221	093800	1839270	18550	18550	18550	18550	0
537	20250221	093700	1839270	18550	18550	18550	18550	0
538	20250221	093600	1839270	18550	18550	18550	18550	0
539	20250221	093500	1839270	18550	18550	18550	18550	0
540	20250221	093400	1839270	18550	18550	18550	18550	1
541	20250221	093300	1820720	18480	18480	18480	18480	0
542	20250221	093200	1820720	18480	18480	18480	18480	0
543	20250221	093100	1820720	18480	18480	18480	18480	0
544	20250221	093000	1820720	18480	18480	18480	18480	1
545	20250221	092900	1802240	18300	18300	18300	18300	0
546	20250221	092800	1802240	18300	18300	18300	18300	0
547	20250221	092700	1802240	18300	18300	18300	18300	0
548	20250221	092600	1802240	18300	18300	18300	18300	0
549	20250221	092500	1802240	18300	18300	18300	18300	0
550	20250221	092400	1802240	18300	18300	18300	18300	0
551	20250221	092300	1802240	18300	18300	18300	18300	0
552	20250221	092200	1802240	18300	18300	18300	18300	0
553	20250221	092100	1802240	18300	18300	18300	18300	0
554	20250221	092000	1802240	18300	18300	18300	18300	0
555	20250221	091900	1802240	18300	18300	18300	18300	0
556	20250221	091800	1802240	18300	18300	18300	18300	0
557	20250221	091700	1802240	18300	18320	18320	18300	10
558	20250221	091600	1619130	18300	18300	18300	18300	0
559	20250221	091500	1619130	18300	18300	18300	18300	1
560	20250221	091400	1600830	18890	18890	18890	18890	0
561	20250221	091300	1600830	18890	18890	18890	18890	0
562	20250221	091200	1600830	18890	18890	18890	18890	0
563	20250221	091100	1600830	18890	18890	18890	18890	0
564	20250221	091000	1600830	18890	18890	18890	18890	0
565	20250221	090900	1600830	18890	18890	18890	18890	0
566	20250221	090800	1600830	18890	18890	18890	18890	0
567	20250221	090700	1600830	18890	18890	18890	18890	0
568	20250221	090600	1600830	18890	18890	18890	18890	0
569	20250221	090500	1600830	18890	18890	18890	18890	0
570	20250221	090400	1600830	18890	18380	18890	18380	46
571	20250221	090300	753580	18380	18380	18380	18380	0
572	20250221	090200	753580	18380	18380	18380	18380	0
573	20250221	090100	753580	18380	18380	18380	18380	40
574	20250221	090000	18380	18380	18380	18380	18380	1