KissMeData/000950/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	183200	16982870	18470	18470	18470	18470	18
3	20250224	183100	16982870	18470	18470	18470	18470	0
4	20250224	183000	16982870	18470	18470	18470	18470	0
5	20250224	182900	16982870	18470	18470	18470	18470	0
6	20250224	182800	16982870	18470	18470	18470	18470	0
7	20250224	182700	16982870	18470	18470	18470	18470	0
8	20250224	182600	16982870	18470	18470	18470	18470	0
9	20250224	182500	16982870	18470	18470	18470	18470	0
10	20250224	182400	16982870	18470	18470	18470	18470	0
11	20250224	182300	16982870	18470	18470	18470	18470	0
12	20250224	182200	16982870	18470	18470	18470	18470	0
13	20250224	182100	16982870	18470	18470	18470	18470	0
14	20250224	182000	16982870	18470	18470	18470	18470	0
15	20250224	181900	16982870	18470	18470	18470	18470	0
16	20250224	181800	16982870	18470	18470	18470	18470	0
17	20250224	181700	16982870	18470	18470	18470	18470	0
18	20250224	181600	16982870	18470	18470	18470	18470	0
19	20250224	181500	16982870	18470	18470	18470	18470	0
20	20250224	181400	16982870	18470	18470	18470	18470	0
21	20250224	181300	16982870	18470	18470	18470	18470	0
22	20250224	181200	16982870	18470	18470	18470	18470	0
23	20250224	181100	16982870	18470	18470	18470	18470	0
24	20250224	181000	16982870	18470	18470	18470	18470	0
25	20250224	180900	16982870	18470	18470	18470	18470	0
26	20250224	180800	16982870	18470	18470	18470	18470	0
27	20250224	180700	16982870	18470	18470	18470	18470	0
28	20250224	180600	16982870	18470	18470	18470	18470	0
29	20250224	180500	16982870	18470	18470	18470	18470	0
30	20250224	180400	16982870	18470	18470	18470	18470	0
31	20250224	180300	16982870	18470	18470	18470	18470	0
32	20250224	180200	16982870	18470	18470	18470	18470	18
33	20250224	180100	16982870	18470	18470	18470	18470	0
34	20250224	180000	16982870	18470	18470	18470	18470	0
35	20250224	175900	16982870	18470	18470	18470	18470	0
36	20250224	175800	16982870	18470	18470	18470	18470	0
37	20250224	175700	16982870	18470	18470	18470	18470	0
38	20250224	175600	16982870	18470	18470	18470	18470	0
39	20250224	175500	16982870	18470	18470	18470	18470	0
40	20250224	175400	16982870	18470	18470	18470	18470	0
41	20250224	175300	16982870	18470	18470	18470	18470	0
42	20250224	175200	16982870	18470	18470	18470	18470	0
43	20250224	175100	16982870	18470	18470	18470	18470	0
44	20250224	175000	16982870	18470	18470	18470	18470	0
45	20250224	174900	16982870	18470	18470	18470	18470	0
46	20250224	174800	16982870	18470	18470	18470	18470	0
47	20250224	174700	16982870	18470	18470	18470	18470	0
48	20250224	174600	16982870	18470	18470	18470	18470	0
49	20250224	174500	16982870	18470	18470	18470	18470	0
50	20250224	174400	16982870	18470	18470	18470	18470	0
51	20250224	174300	16982870	18470	18470	18470	18470	0
52	20250224	174200	16982870	18470	18470	18470	18470	0
53	20250224	174100	16982870	18470	18470	18470	18470	0
54	20250224	174000	16982870	18470	18470	18470	18470	0
55	20250224	173900	16982870	18470	18470	18470	18470	0
56	20250224	173800	16982870	18470	18470	18470	18470	0
57	20250224	173700	16982870	18470	18470	18470	18470	0
58	20250224	173600	16982870	18470	18470	18470	18470	0
59	20250224	173500	16982870	18470	18470	18470	18470	0
60	20250224	173400	16982870	18470	18470	18470	18470	0
61	20250224	173300	16982870	18470	18470	18470	18470	0
62	20250224	173200	16982870	18470	18470	18470	18470	18
63	20250224	173100	16982870	18470	18470	18470	18470	0
64	20250224	173000	16982870	18470	18470	18470	18470	0
65	20250224	172900	16982870	18470	18470	18470	18470	0
66	20250224	172800	16982870	18470	18470	18470	18470	0
67	20250224	172700	16982870	18470	18470	18470	18470	0
68	20250224	172600	16982870	18470	18470	18470	18470	0
69	20250224	172500	16982870	18470	18470	18470	18470	0
70	20250224	172400	16982870	18470	18470	18470	18470	0
71	20250224	172300	16982870	18470	18470	18470	18470	0
72	20250224	172200	16982870	18470	18470	18470	18470	0
73	20250224	172100	16982870	18470	18470	18470	18470	0
74	20250224	172000	16982870	18470	18470	18470	18470	0
75	20250224	171900	16982870	18470	18470	18470	18470	0
76	20250224	171800	16982870	18470	18470	18470	18470	0
77	20250224	171700	16982870	18470	18470	18470	18470	0
78	20250224	171600	16982870	18470	18470	18470	18470	0
79	20250224	171500	16982870	18470	18470	18470	18470	0
80	20250224	171400	16982870	18470	18470	18470	18470	0
81	20250224	171300	16982870	18470	18470	18470	18470	0
82	20250224	171200	16982870	18470	18470	18470	18470	0
83	20250224	171100	16982870	18470	18470	18470	18470	0
84	20250224	171000	16982870	18470	18470	18470	18470	0
85	20250224	170900	16982870	18470	18470	18470	18470	0
86	20250224	170800	16982870	18470	18470	18470	18470	0
87	20250224	170700	16982870	18470	18470	18470	18470	0
88	20250224	170600	16982870	18470	18470	18470	18470	0
89	20250224	170500	16982870	18470	18470	18470	18470	0
90	20250224	170400	16982870	18470	18470	18470	18470	0
91	20250224	170300	16982870	18470	18470	18470	18470	0
92	20250224	170200	16982870	18470	18470	18470	18470	18
93	20250224	170100	16982870	18470	18470	18470	18470	0
94	20250224	170000	16982870	18470	18470	18470	18470	0
95	20250224	165900	16982870	18470	18470	18470	18470	0
96	20250224	165800	16982870	18470	18470	18470	18470	0
97	20250224	165700	16982870	18470	18470	18470	18470	0
98	20250224	165600	16982870	18470	18470	18470	18470	0
99	20250224	165500	16982870	18470	18470	18470	18470	0
100	20250224	165400	16982870	18470	18470	18470	18470	0
101	20250224	165300	16982870	18470	18470	18470	18470	0
102	20250224	165200	16982870	18470	18470	18470	18470	0
103	20250224	165100	16982870	18470	18470	18470	18470	0
104	20250224	165000	16982870	18470	18470	18470	18470	0
105	20250224	164900	16982870	18470	18470	18470	18470	0
106	20250224	164800	16982870	18470	18470	18470	18470	0
107	20250224	164700	16982870	18470	18470	18470	18470	0
108	20250224	164600	16982870	18470	18470	18470	18470	0
109	20250224	164500	16982870	18470	18470	18470	18470	0
110	20250224	164400	16982870	18470	18470	18470	18470	0
111	20250224	164300	16982870	18470	18470	18470	18470	0
112	20250224	164200	16982870	18470	18470	18470	18470	0
113	20250224	164100	16982870	18470	18470	18470	18470	0
114	20250224	164000	16982870	18470	18470	18470	18470	0
115	20250224	163900	16982870	18470	18470	18470	18470	0
116	20250224	163800	16982870	18470	18470	18470	18470	0
117	20250224	163700	16982870	18470	18470	18470	18470	0
118	20250224	163600	16982870	18470	18470	18470	18470	0
119	20250224	163500	16982870	18470	18470	18470	18470	0
120	20250224	163400	16982870	18470	18470	18470	18470	0
121	20250224	163300	16982870	18470	18470	18470	18470	0
122	20250224	163200	16982870	18470	18470	18470	18470	18
123	20250224	163100	16982870	18470	18470	18470	18470	0
124	20250224	163000	16982870	18470	18470	18470	18470	0
125	20250224	162900	16982870	18470	18470	18470	18470	0
126	20250224	162800	16982870	18470	18470	18470	18470	0
127	20250224	162700	16982870	18470	18470	18470	18470	0
128	20250224	162600	16982870	18470	18470	18470	18470	0
129	20250224	162500	16982870	18470	18470	18470	18470	0
130	20250224	162400	16982870	18470	18470	18470	18470	0
131	20250224	162300	16982870	18470	18470	18470	18470	0
132	20250224	162200	16982870	18470	18470	18470	18470	0
133	20250224	162100	16982870	18470	18470	18470	18470	0
134	20250224	162000	16982870	18470	18470	18470	18470	0
135	20250224	161900	16982870	18470	18470	18470	18470	0
136	20250224	161800	16982870	18470	18470	18470	18470	0
137	20250224	161700	16982870	18470	18470	18470	18470	0
138	20250224	161600	16982870	18470	18470	18470	18470	0
139	20250224	161500	16982870	18470	18470	18470	18470	0
140	20250224	161400	16982870	18470	18470	18470	18470	0
141	20250224	161300	16982870	18470	18470	18470	18470	0
142	20250224	161200	16982870	18470	18470	18470	18470	0
143	20250224	161100	16982870	18470	18470	18470	18470	0
144	20250224	161000	16982870	18470	18470	18470	18470	0
145	20250224	160900	16982870	18470	18470	18470	18470	0
146	20250224	160800	16982870	18470	18470	18470	18470	0
147	20250224	160700	16982870	18470	18470	18470	18470	0
148	20250224	160600	16982870	18470	18470	18470	18470	0
149	20250224	160500	16982870	18470	18470	18470	18470	0
150	20250224	160400	16982870	18470	18470	18470	18470	0
151	20250224	160300	16982870	18470	18470	18470	18470	0
152	20250224	160200	16982870	18470	18470	18470	18470	18
153	20250224	160100	16982870	18470	18470	18470	18470	0
154	20250224	160000	16982870	18470	18470	18470	18470	0
155	20250224	155900	16982870	18470	18470	18470	18470	0
156	20250224	155800	16982870	18470	18470	18470	18470	0
157	20250224	155700	16982870	18470	18470	18470	18470	0
158	20250224	155600	16982870	18470	18470	18470	18470	0
159	20250224	155500	16982870	18470	18470	18470	18470	0
160	20250224	155400	16982870	18470	18470	18470	18470	0
161	20250224	155300	16982870	18470	18470	18470	18470	0
162	20250224	155200	16982870	18470	18470	18470	18470	0
163	20250224	155100	16982870	18470	18470	18470	18470	0
164	20250224	155000	16982870	18470	18470	18470	18470	0
165	20250224	154900	16982870	18470	18470	18470	18470	0
166	20250224	154800	16982870	18470	18470	18470	18470	0
167	20250224	154700	16982870	18470	18470	18470	18470	0
168	20250224	154600	16982870	18470	18470	18470	18470	0
169	20250224	154500	16982870	18470	18470	18470	18470	0
170	20250224	154400	16982870	18470	18470	18470	18470	0
171	20250224	154300	16982870	18470	18470	18470	18470	0
172	20250224	154200	16982870	18470	18470	18470	18470	0
173	20250224	154100	16982870	18470	18470	18470	18470	0
174	20250224	154000	16982870	18470	18470	18470	18470	0
175	20250224	153900	16982870	18470	18470	18470	18470	0
176	20250224	153800	16982870	18470	18470	18470	18470	0
177	20250224	153700	16982870	18470	18470	18470	18470	0
178	20250224	153600	16982870	18470	18470	18470	18470	0
179	20250224	153500	16982870	18470	18470	18470	18470	0
180	20250224	153400	16982870	18470	18470	18470	18470	0
181	20250224	153300	16982870	18470	18470	18470	18470	0
182	20250224	153200	16982870	18470	18470	18470	18470	18
183	20250224	153100	16982870	18470	18470	18470	18470	0
184	20250224	153000	16982870	18470	18470	18470	18470	18
185	20250224	152900	16650410	18780	18780	18780	18780	0
186	20250224	152800	16650410	18780	18780	18780	18780	0
187	20250224	152700	16650410	18780	18780	18780	18780	0
188	20250224	152600	16650410	18780	18780	18780	18780	0
189	20250224	152500	16650410	18780	18780	18780	18780	0
190	20250224	152400	16650410	18780	18780	18780	18780	0
191	20250224	152300	16650410	18780	18780	18780	18780	0
192	20250224	152200	16650410	18780	18780	18780	18780	0
193	20250224	152100	16650410	18780	18780	18780	18780	0
194	20250224	152000	16650410	18780	18780	18780	18780	0
195	20250224	151900	16650410	18780	18780	18780	18780	0
196	20250224	151800	16650410	18780	18780	18780	18780	0
197	20250224	151700	16650410	18780	18780	18780	18780	0
198	20250224	151600	16650410	18780	18780	18780	18780	0
199	20250224	151500	16650410	18780	18780	18780	18780	0
200	20250224	151400	16650410	18780	18780	18780	18780	0
201	20250224	151300	16650410	18780	18780	18780	18780	0
202	20250224	151200	16650410	18780	18780	18780	18780	0
203	20250224	151100	16650410	18780	18780	18780	18780	0
204	20250224	151000	16650410	18780	18780	18780	18780	0
205	20250224	150900	16650410	18780	18780	18780	18780	0
206	20250224	150800	16650410	18780	18780	18780	18780	0
207	20250224	150700	16650410	18780	18780	18780	18780	0
208	20250224	150600	16650410	18780	18780	18780	18780	0
209	20250224	150500	16650410	18780	18780	18780	18780	0
210	20250224	150400	16650410	18780	18780	18780	18780	0
211	20250224	150300	16650410	18780	18780	18780	18780	0
212	20250224	150200	16650410	18780	18780	18780	18780	0
213	20250224	150100	16650410	18780	18780	18780	18780	0
214	20250224	150000	16650410	18780	18780	18780	18780	0
215	20250224	145900	16650410	18780	18780	18780	18780	0
216	20250224	145800	16650410	18780	18780	18780	18780	0
217	20250224	145700	16650410	18780	18780	18780	18780	0
218	20250224	145600	16650410	18780	18780	18780	18780	0
219	20250224	145500	16650410	18780	18700	18780	18700	3
220	20250224	145400	16594230	18790	18790	18790	18790	0
221	20250224	145300	16594230	18790	18790	18790	18790	0
222	20250224	145200	16594230	18790	18790	18790	18790	0
223	20250224	145100	16594230	18790	18790	18790	18790	0
224	20250224	145000	16594230	18790	18790	18790	18790	0
225	20250224	144900	16594230	18790	18790	18790	18790	0
226	20250224	144800	16594230	18790	18790	18790	18790	0
227	20250224	144700	16594230	18790	18790	18790	18790	0
228	20250224	144600	16594230	18790	18790	18790	18790	0
229	20250224	144500	16594230	18790	18790	18790	18790	0
230	20250224	144400	16594230	18790	18790	18790	18790	0
231	20250224	144300	16594230	18790	18790	18790	18790	0
232	20250224	144200	16594230	18790	18780	18790	18780	21
233	20250224	144100	16199840	18800	18800	18800	18800	0
234	20250224	144000	16199840	18800	18800	18800	18800	0
235	20250224	143900	16199840	18800	18800	18800	18800	0
236	20250224	143800	16199840	18800	18800	18800	18800	0
237	20250224	143700	16199840	18800	18800	18800	18800	0
238	20250224	143600	16199840	18800	18800	18800	18800	0
239	20250224	143500	16199840	18800	18800	18800	18800	0
240	20250224	143400	16199840	18800	18800	18800	18800	0
241	20250224	143300	16199840	18800	18800	18800	18800	0
242	20250224	143200	16199840	18800	18800	18800	18800	0
243	20250224	143100	16199840	18800	18800	18800	18800	0
244	20250224	143000	16199840	18800	18800	18800	18800	0
245	20250224	142900	16199840	18800	18800	18800	18800	0
246	20250224	142800	16199840	18800	18800	18800	18800	0
247	20250224	142700	16199840	18800	18800	18800	18800	0
248	20250224	142600	16199840	18800	18800	18800	18800	0
249	20250224	142500	16199840	18800	18800	18800	18800	0
250	20250224	142400	16199840	18800	18800	18800	18800	0
251	20250224	142300	16199840	18800	18800	18800	18800	0
252	20250224	142200	16199840	18800	18800	18800	18800	0
253	20250224	142100	16199840	18800	18800	18800	18800	0
254	20250224	142000	16199840	18800	18800	18800	18800	0
255	20250224	141900	16199840	18800	18800	18800	18800	0
256	20250224	141800	16199840	18800	18800	18800	18800	0
257	20250224	141700	16199840	18800	18800	18800	18800	0
258	20250224	141600	16199840	18800	18800	18800	18800	0
259	20250224	141500	16199840	18800	18800	18800	18800	0
260	20250224	141400	16199840	18800	18800	18800	18800	0
261	20250224	141300	16199840	18800	18800	18800	18800	0
262	20250224	141200	16199840	18800	18800	18800	18800	0
263	20250224	141100	16199840	18800	18800	18800	18800	0
264	20250224	141000	16199840	18800	18800	18800	18800	0
265	20250224	140900	16199840	18800	18800	18800	18800	0
266	20250224	140800	16199840	18800	18800	18800	18800	0
267	20250224	140700	16199840	18800	18800	18800	18800	0
268	20250224	140600	16199840	18800	18800	18800	18800	0
269	20250224	140500	16199840	18800	18800	18800	18800	0
270	20250224	140400	16199840	18800	18800	18800	18800	0
271	20250224	140300	16199840	18800	18800	18800	18800	0
272	20250224	140200	16199840	18800	18800	18800	18800	0
273	20250224	140100	16199840	18800	18800	18800	18800	0
274	20250224	140000	16199840	18800	18800	18800	18800	0
275	20250224	135900	16199840	18800	18800	18800	18800	0
276	20250224	135800	16199840	18800	18800	18800	18800	0
277	20250224	135700	16199840	18800	18800	18800	18800	0
278	20250224	135600	16199840	18800	18800	18800	18800	0
279	20250224	135500	16199840	18800	18800	18800	18800	0
280	20250224	135400	16199840	18800	18800	18800	18800	0
281	20250224	135300	16199840	18800	18800	18800	18800	0
282	20250224	135200	16199840	18800	18800	18800	18800	0
283	20250224	135100	16199840	18800	18800	18800	18800	0
284	20250224	135000	16199840	18800	18800	18800	18800	0
285	20250224	134900	16199840	18800	18800	18800	18800	0
286	20250224	134800	16199840	18800	18800	18800	18800	0
287	20250224	134700	16199840	18800	18800	18800	18800	0
288	20250224	134600	16199840	18800	18800	18800	18800	0
289	20250224	134500	16199840	18800	18800	18800	18800	0
290	20250224	134400	16199840	18800	18800	18800	18800	0
291	20250224	134300	16199840	18800	18800	18800	18800	0
292	20250224	134200	16199840	18800	18800	18800	18800	0
293	20250224	134100	16199840	18800	18800	18800	18800	0
294	20250224	134000	16199840	18800	18800	18800	18800	0
295	20250224	133900	16199840	18800	18800	18800	18800	0
296	20250224	133800	16199840	18800	18800	18800	18800	0
297	20250224	133700	16199840	18800	18800	18800	18800	0
298	20250224	133600	16199840	18800	18800	18800	18800	0
299	20250224	133500	16199840	18800	18800	18800	18800	0
300	20250224	133400	16199840	18800	18800	18800	18800	0
301	20250224	133300	16199840	18800	18800	18800	18800	0
302	20250224	133200	16199840	18800	18800	18800	18800	0
303	20250224	133100	16199840	18800	18800	18800	18800	0
304	20250224	133000	16199840	18800	18800	18800	18800	0
305	20250224	132900	16199840	18800	18800	18800	18800	0
306	20250224	132800	16199840	18800	18800	18800	18800	0
307	20250224	132700	16199840	18800	18800	18800	18800	0
308	20250224	132600	16199840	18800	18800	18800	18800	0
309	20250224	132500	16199840	18800	18800	18800	18800	0
310	20250224	132400	16199840	18800	18800	18800	18800	0
311	20250224	132300	16199840	18800	18780	18800	18780	56
312	20250224	132200	15147200	18460	18460	18460	18460	0
313	20250224	132100	15147200	18460	18490	18490	18460	356
314	20250224	132000	8574260	18810	18810	18810	18810	117
315	20250224	131900	6373490	18810	18760	18810	18760	183
316	20250224	131800	2933670	18770	18770	18770	18770	0
317	20250224	131700	2933670	18770	18770	18770	18770	0
318	20250224	131600	2933670	18770	18770	18770	18770	0
319	20250224	131500	2933670	18770	18770	18770	18770	0
320	20250224	131400	2933670	18770	18770	18770	18770	0
321	20250224	131300	2933670	18770	18770	18770	18770	0
322	20250224	131200	2933670	18770	18770	18770	18770	0
323	20250224	131100	2933670	18770	18770	18770	18770	0
324	20250224	131000	2933670	18770	18770	18770	18770	0
325	20250224	130900	2933670	18770	18770	18770	18770	0
326	20250224	130800	2933670	18770	18770	18770	18770	0
327	20250224	130700	2933670	18770	18770	18770	18770	0
328	20250224	130600	2933670	18770	18770	18770	18770	0
329	20250224	130500	2933670	18770	18770	18770	18770	0
330	20250224	130400	2933670	18770	18770	18770	18770	0
331	20250224	130300	2933670	18770	18770	18770	18770	0
332	20250224	130200	2933670	18770	18770	18770	18770	0
333	20250224	130100	2933670	18770	18770	18770	18770	0
334	20250224	130000	2933670	18770	18770	18770	18770	0
335	20250224	125900	2933670	18770	18770	18770	18770	0
336	20250224	125800	2933670	18770	18770	18770	18770	0
337	20250224	125700	2933670	18770	18770	18770	18770	0
338	20250224	125600	2933670	18770	18770	18770	18770	0
339	20250224	125500	2933670	18770	18770	18770	18770	0
340	20250224	125400	2933670	18770	18770	18770	18770	0
341	20250224	125300	2933670	18770	18770	18770	18770	0
342	20250224	125200	2933670	18770	18770	18770	18770	0
343	20250224	125100	2933670	18770	18770	18770	18770	0
344	20250224	125000	2933670	18770	18770	18770	18770	0
345	20250224	124900	2933670	18770	18770	18770	18770	0
346	20250224	124800	2933670	18770	18770	18770	18770	0
347	20250224	124700	2933670	18770	18770	18770	18770	0
348	20250224	124600	2933670	18770	18770	18770	18770	0
349	20250224	124500	2933670	18770	18770	18770	18770	0
350	20250224	124400	2933670	18770	18770	18770	18770	0
351	20250224	124300	2933670	18770	18770	18770	18770	0
352	20250224	124200	2933670	18770	18770	18770	18770	0
353	20250224	124100	2933670	18770	18770	18770	18770	0
354	20250224	124000	2933670	18770	18770	18770	18770	0
355	20250224	123900	2933670	18770	18770	18770	18770	0
356	20250224	123800	2933670	18770	18770	18770	18770	0
357	20250224	123700	2933670	18770	18770	18770	18770	0
358	20250224	123600	2933670	18770	18770	18770	18770	0
359	20250224	123500	2933670	18770	18770	18770	18770	0
360	20250224	123400	2933670	18770	18770	18770	18770	0
361	20250224	123300	2933670	18770	18770	18770	18770	0
362	20250224	123200	2933670	18770	18770	18770	18770	0
363	20250224	123100	2933670	18770	18770	18770	18770	0
364	20250224	123000	2933670	18770	18770	18770	18770	0
365	20250224	122900	2933670	18770	18770	18770	18770	0
366	20250224	122800	2933670	18770	18770	18770	18770	0
367	20250224	122700	2933670	18770	18770	18770	18770	0
368	20250224	122600	2933670	18770	18770	18770	18770	0
369	20250224	122500	2933670	18770	18770	18770	18770	0
370	20250224	122400	2933670	18770	18770	18770	18770	0
371	20250224	122300	2933670	18770	18770	18770	18770	0
372	20250224	122200	2933670	18770	18770	18770	18770	0
373	20250224	122100	2933670	18770	18770	18770	18770	0
374	20250224	122000	2933670	18770	18770	18770	18770	0
375	20250224	121900	2933670	18770	18770	18770	18770	0
376	20250224	121800	2933670	18770	18770	18770	18770	0
377	20250224	121700	2933670	18770	18770	18770	18770	0
378	20250224	121600	2933670	18770	18770	18770	18770	0
379	20250224	121500	2933670	18770	18770	18770	18770	0
380	20250224	121400	2933670	18770	18770	18770	18770	0
381	20250224	121300	2933670	18770	18770	18770	18770	0
382	20250224	121200	2933670	18770	18770	18770	18770	0
383	20250224	121100	2933670	18770	18770	18770	18770	0
384	20250224	121000	2933670	18770	18770	18770	18770	0
385	20250224	120900	2933670	18770	18770	18770	18770	0
386	20250224	120800	2933670	18770	18770	18770	18770	0
387	20250224	120700	2933670	18770	18770	18770	18770	0
388	20250224	120600	2933670	18770	18770	18770	18770	0
389	20250224	120500	2933670	18770	18770	18770	18770	0
390	20250224	120400	2933670	18770	18770	18770	18770	0
391	20250224	120300	2933670	18770	18770	18770	18770	0
392	20250224	120200	2933670	18770	18770	18770	18770	0
393	20250224	120100	2933670	18770	18770	18770	18770	0
394	20250224	120000	2933670	18770	18770	18770	18770	0
395	20250224	115900	2933670	18770	18770	18770	18770	0
396	20250224	115800	2933670	18770	18770	18770	18770	0
397	20250224	115700	2933670	18770	18770	18770	18770	0
398	20250224	115600	2933670	18770	18770	18770	18770	1
399	20250224	115500	2914900	18770	18770	18770	18770	0
400	20250224	115400	2914900	18770	18770	18770	18770	0
401	20250224	115300	2914900	18770	18770	18770	18770	0
402	20250224	115200	2914900	18770	18770	18770	18770	0
403	20250224	115100	2914900	18770	18770	18770	18770	0
404	20250224	115000	2914900	18770	18770	18770	18770	0
405	20250224	114900	2914900	18770	18770	18770	18770	0
406	20250224	114800	2914900	18770	18770	18770	18770	0
407	20250224	114700	2914900	18770	18770	18770	18770	0
408	20250224	114600	2914900	18770	18770	18770	18770	0
409	20250224	114500	2914900	18770	18770	18770	18770	0
410	20250224	114400	2914900	18770	18770	18770	18770	0
411	20250224	114300	2914900	18770	18770	18770	18770	0
412	20250224	114200	2914900	18770	18770	18770	18770	0
413	20250224	114100	2914900	18770	18770	18770	18770	0
414	20250224	114000	2914900	18770	18770	18770	18770	0
415	20250224	113900	2914900	18770	18770	18770	18770	3
416	20250224	113800	2858590	18780	18780	18780	18780	0
417	20250224	113700	2858590	18780	18780	18780	18780	0
418	20250224	113600	2858590	18780	18780	18780	18780	0
419	20250224	113500	2858590	18780	18780	18780	18780	0
420	20250224	113400	2858590	18780	18780	18780	18780	0
421	20250224	113300	2858590	18780	18780	18780	18780	0
422	20250224	113200	2858590	18780	18780	18780	18780	0
423	20250224	113100	2858590	18780	18780	18780	18780	0
424	20250224	113000	2858590	18780	18780	18780	18780	0
425	20250224	112900	2858590	18780	18780	18780	18780	0
426	20250224	112800	2858590	18780	18780	18780	18780	1
427	20250224	112700	2839810	18780	18780	18780	18780	0
428	20250224	112600	2839810	18780	18780	18780	18780	0
429	20250224	112500	2839810	18780	18780	18780	18780	0
430	20250224	112400	2839810	18780	18780	18780	18780	0
431	20250224	112300	2839810	18780	18780	18780	18780	0
432	20250224	112200	2839810	18780	18780	18780	18780	0
433	20250224	112100	2839810	18780	18780	18780	18780	0
434	20250224	112000	2839810	18780	18780	18780	18780	0
435	20250224	111900	2839810	18780	18780	18780	18780	0
436	20250224	111800	2839810	18780	18780	18780	18780	0
437	20250224	111700	2839810	18780	18780	18780	18780	0
438	20250224	111600	2839810	18780	18780	18780	18780	0
439	20250224	111500	2839810	18780	18780	18780	18780	0
440	20250224	111400	2839810	18780	18780	18780	18780	0
441	20250224	111300	2839810	18780	18780	18780	18780	0
442	20250224	111200	2839810	18780	18780	18780	18780	0
443	20250224	111100	2839810	18780	18780	18780	18780	0
444	20250224	111000	2839810	18780	18780	18780	18780	0
445	20250224	110900	2839810	18780	18780	18780	18780	0
446	20250224	110800	2839810	18780	18780	18780	18780	0
447	20250224	110700	2839810	18780	18780	18780	18780	0
448	20250224	110600	2839810	18780	18780	18780	18780	0
449	20250224	110500	2839810	18780	18780	18780	18780	0
450	20250224	110400	2839810	18780	18780	18780	18780	0
451	20250224	110300	2839810	18780	18780	18780	18780	0
452	20250224	110200	2839810	18780	18780	18780	18780	0
453	20250224	110100	2839810	18780	18780	18780	18780	0
454	20250224	110000	2839810	18780	18780	18780	18780	0
455	20250224	105900	2839810	18780	18780	18780	18780	0
456	20250224	105800	2839810	18780	18780	18780	18780	0
457	20250224	105700	2839810	18780	18780	18780	18780	0
458	20250224	105600	2839810	18780	18780	18780	18780	0
459	20250224	105500	2839810	18780	18780	18780	18780	0
460	20250224	105400	2839810	18780	18780	18780	18780	0
461	20250224	105300	2839810	18780	18780	18780	18780	0
462	20250224	105200	2839810	18780	18780	18780	18780	0
463	20250224	105100	2839810	18780	18780	18780	18780	0
464	20250224	105000	2839810	18780	18780	18780	18780	1
465	20250224	104900	2821030	18780	18780	18780	18780	0
466	20250224	104800	2821030	18780	18780	18780	18780	0
467	20250224	104700	2821030	18780	18780	18780	18780	0
468	20250224	104600	2821030	18780	18780	18780	18780	2
469	20250224	104500	2783470	18810	18810	18810	18810	0
470	20250224	104400	2783470	18810	18810	18810	18810	0
471	20250224	104300	2783470	18810	18810	18810	18810	0
472	20250224	104200	2783470	18810	18810	18810	18810	0
473	20250224	104100	2783470	18810	18810	18810	18810	0
474	20250224	104000	2783470	18810	18810	18810	18810	0
475	20250224	103900	2783470	18810	18810	18810	18810	0
476	20250224	103800	2783470	18810	18810	18810	18810	0
477	20250224	103700	2783470	18810	18810	18810	18810	0
478	20250224	103600	2783470	18810	18810	18810	18810	0
479	20250224	103500	2783470	18810	18810	18810	18810	0
480	20250224	103400	2783470	18810	18810	18810	18810	0
481	20250224	103300	2783470	18810	18810	18810	18810	0
482	20250224	103200	2783470	18810	18810	18810	18810	0
483	20250224	103100	2783470	18810	18810	18810	18810	0
484	20250224	103000	2783470	18810	18810	18810	18810	0
485	20250224	102900	2783470	18810	18810	18810	18810	0
486	20250224	102800	2783470	18810	18810	18810	18810	0
487	20250224	102700	2783470	18810	18810	18810	18810	0
488	20250224	102600	2783470	18810	18810	18810	18810	0
489	20250224	102500	2783470	18810	18810	18810	18810	0
490	20250224	102400	2783470	18810	18810	18810	18810	0
491	20250224	102300	2783470	18810	18810	18810	18810	0
492	20250224	102200	2783470	18810	18810	18810	18810	0
493	20250224	102100	2783470	18810	18810	18810	18810	0
494	20250224	102000	2783470	18810	18810	18810	18810	0
495	20250224	101900	2783470	18810	18810	18810	18810	0
496	20250224	101800	2783470	18810	18810	18810	18810	0
497	20250224	101700	2783470	18810	18810	18810	18810	0
498	20250224	101600	2783470	18810	18810	18810	18810	0
499	20250224	101500	2783470	18810	18810	18810	18810	0
500	20250224	101400	2783470	18810	18810	18810	18810	0
501	20250224	101300	2783470	18810	18810	18810	18810	0
502	20250224	101200	2783470	18810	18810	18810	18810	0
503	20250224	101100	2783470	18810	18810	18810	18810	0
504	20250224	101000	2783470	18810	18810	18810	18810	0
505	20250224	100900	2783470	18810	18810	18810	18810	0
506	20250224	100800	2783470	18810	18810	18810	18810	0
507	20250224	100700	2783470	18810	18810	18810	18810	0
508	20250224	100600	2783470	18810	18810	18810	18810	0
509	20250224	100500	2783470	18810	18810	18810	18810	0
510	20250224	100400	2783470	18810	18810	18810	18810	0
511	20250224	100300	2783470	18810	18810	18810	18810	0
512	20250224	100200	2783470	18810	18810	18810	18810	0
513	20250224	100100	2783470	18810	18810	18810	18810	0
514	20250224	100000	2783470	18810	18810	18810	18810	0
515	20250224	095900	2783470	18810	18810	18810	18810	0
516	20250224	095800	2783470	18810	18810	18810	18810	0
517	20250224	095700	2783470	18810	18800	18810	18800	5
518	20250224	095600	2689460	18810	18810	18810	18810	0
519	20250224	095500	2689460	18810	18810	18810	18810	0
520	20250224	095400	2689460	18810	18810	18810	18810	0
521	20250224	095300	2689460	18810	18810	18810	18810	0
522	20250224	095200	2689460	18810	18810	18810	18810	0
523	20250224	095100	2689460	18810	18810	18810	18810	0
524	20250224	095000	2689460	18810	18810	18810	18810	0
525	20250224	094900	2689460	18810	18800	18810	18800	5
526	20250224	094800	2595450	18810	18810	18810	18810	0
527	20250224	094700	2595450	18810	18810	18810	18810	0
528	20250224	094600	2595450	18810	18780	18810	18780	11
529	20250224	094500	2388720	18810	18810	18810	18810	0
530	20250224	094400	2388720	18810	18810	18810	18810	0
531	20250224	094300	2388720	18810	18810	18810	18810	0
532	20250224	094200	2388720	18810	18810	18810	18810	1
533	20250224	094100	2369910	18820	18820	18820	18820	0
534	20250224	094000	2369910	18820	18820	18820	18820	0
535	20250224	093900	2369910	18820	18460	18820	18450	7
536	20250224	093800	2240340	18850	18850	18850	18850	0
537	20250224	093700	2240340	18850	18850	18850	18850	0
538	20250224	093600	2240340	18850	18850	18850	18850	0
539	20250224	093500	2240340	18850	18850	18850	18850	0
540	20250224	093400	2240340	18850	18850	18850	18850	0
541	20250224	093300	2240340	18850	18850	18850	18850	0
542	20250224	093200	2240340	18850	18850	18850	18850	0
543	20250224	093100	2240340	18850	18850	18850	18850	0
544	20250224	093000	2240340	18850	18750	18850	18750	35
545	20250224	092900	1582480	18760	18760	18760	18760	0
546	20250224	092800	1582480	18760	18760	18760	18760	0
547	20250224	092700	1582480	18760	18760	18760	18760	1
548	20250224	092600	1563720	18610	18610	18610	18610	0
549	20250224	092500	1563720	18610	18610	18610	18610	31
550	20250224	092400	986810	18850	18850	18850	18850	0
551	20250224	092300	986810	18850	18850	18850	18850	0
552	20250224	092200	986810	18850	18850	18850	18850	0
553	20250224	092100	986810	18850	18850	18850	18850	0
554	20250224	092000	986810	18850	18850	18850	18850	0
555	20250224	091900	986810	18850	18850	18850	18850	0
556	20250224	091800	986810	18850	18850	18850	18850	0
557	20250224	091700	986810	18850	18850	18850	18850	0
558	20250224	091600	986810	18850	18850	18850	18850	0
559	20250224	091500	986810	18850	18850	18850	18850	2
560	20250224	091400	949110	18610	18610	18610	18610	0
561	20250224	091300	949110	18610	18610	18610	18610	0
562	20250224	091200	949110	18610	18610	18610	18610	0
563	20250224	091100	949110	18610	18610	18610	18610	0
564	20250224	091000	949110	18610	18610	18610	18610	0
565	20250224	090900	949110	18610	18610	18610	18610	2
566	20250224	090800	911890	18610	18610	18610	18610	36
567	20250224	090700	241930	18610	18610	18610	18610	0
568	20250224	090600	241930	18610	18610	18610	18610	10
569	20250224	090500	55830	18610	18610	18610	18610	0
570	20250224	090400	55830	18610	18610	18610	18610	0
571	20250224	090300	55830	18610	18610	18610	18610	0
572	20250224	090200	55830	18610	18610	18610	18610	0
573	20250224	090100	55830	18610	18610	18610	18610	0
574	20250224	090000	55830	18610	18610	18610	18610	3