KissMeData/000950/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	183200	57514670	18920	18920	18920	18920	83
3	20250228	183100	57514670	18920	18920	18920	18920	0
4	20250228	183000	57514670	18920	18920	18920	18920	0
5	20250228	182900	57514670	18920	18920	18920	18920	0
6	20250228	182800	57514670	18920	18920	18920	18920	0
7	20250228	182700	57514670	18920	18920	18920	18920	0
8	20250228	182600	57514670	18920	18920	18920	18920	0
9	20250228	182500	57514670	18920	18920	18920	18920	0
10	20250228	182400	57514670	18920	18920	18920	18920	0
11	20250228	182300	57514670	18920	18920	18920	18920	0
12	20250228	182200	57514670	18920	18920	18920	18920	0
13	20250228	182100	57514670	18920	18920	18920	18920	0
14	20250228	182000	57514670	18920	18920	18920	18920	0
15	20250228	181900	57514670	18920	18920	18920	18920	0
16	20250228	181800	57514670	18920	18920	18920	18920	0
17	20250228	181700	57514670	18920	18920	18920	18920	0
18	20250228	181600	57514670	18920	18920	18920	18920	0
19	20250228	181500	57514670	18920	18920	18920	18920	0
20	20250228	181400	57514670	18920	18920	18920	18920	0
21	20250228	181300	57514670	18920	18920	18920	18920	0
22	20250228	181200	57514670	18920	18920	18920	18920	0
23	20250228	181100	57514670	18920	18920	18920	18920	0
24	20250228	181000	57514670	18920	18920	18920	18920	0
25	20250228	180900	57514670	18920	18920	18920	18920	0
26	20250228	180800	57514670	18920	18920	18920	18920	0
27	20250228	180700	57514670	18920	18920	18920	18920	0
28	20250228	180600	57514670	18920	18920	18920	18920	0
29	20250228	180500	57514670	18920	18920	18920	18920	0
30	20250228	180400	57514670	18920	18920	18920	18920	0
31	20250228	180300	57514670	18920	18920	18920	18920	0
32	20250228	180200	57514670	18920	18920	18920	18920	83
33	20250228	180100	57514670	18920	18920	18920	18920	0
34	20250228	180000	57514670	18920	18920	18920	18920	0
35	20250228	175900	57514670	18920	18920	18920	18920	0
36	20250228	175800	57514670	18920	18920	18920	18920	0
37	20250228	175700	57514670	18920	18920	18920	18920	0
38	20250228	175600	57514670	18920	18920	18920	18920	0
39	20250228	175500	57514670	18920	18920	18920	18920	0
40	20250228	175400	57514670	18920	18920	18920	18920	0
41	20250228	175300	57514670	18920	18920	18920	18920	0
42	20250228	175200	57514670	18920	18920	18920	18920	0
43	20250228	175100	57514670	18920	18920	18920	18920	0
44	20250228	175000	57514670	18920	18920	18920	18920	0
45	20250228	174900	57514670	18920	18920	18920	18920	0
46	20250228	174800	57514670	18920	18920	18920	18920	0
47	20250228	174700	57514670	18920	18920	18920	18920	0
48	20250228	174600	57514670	18920	18920	18920	18920	0
49	20250228	174500	57514670	18920	18920	18920	18920	0
50	20250228	174400	57514670	18920	18920	18920	18920	0
51	20250228	174300	57514670	18920	18920	18920	18920	0
52	20250228	174200	57514670	18920	18920	18920	18920	0
53	20250228	174100	57514670	18920	18920	18920	18920	0
54	20250228	174000	57514670	18920	18920	18920	18920	0
55	20250228	173900	57514670	18920	18920	18920	18920	0
56	20250228	173800	57514670	18920	18920	18920	18920	0
57	20250228	173700	57514670	18920	18920	18920	18920	0
58	20250228	173600	57514670	18920	18920	18920	18920	0
59	20250228	173500	57514670	18920	18920	18920	18920	0
60	20250228	173400	57514670	18920	18920	18920	18920	0
61	20250228	173300	57514670	18920	18920	18920	18920	0
62	20250228	173200	57514670	18920	18920	18920	18920	83
63	20250228	173100	57514670	18920	18920	18920	18920	0
64	20250228	173000	57514670	18920	18920	18920	18920	0
65	20250228	172900	57514670	18920	18920	18920	18920	0
66	20250228	172800	57514670	18920	18920	18920	18920	0
67	20250228	172700	57514670	18920	18920	18920	18920	0
68	20250228	172600	57514670	18920	18920	18920	18920	0
69	20250228	172500	57514670	18920	18920	18920	18920	0
70	20250228	172400	57514670	18920	18920	18920	18920	0
71	20250228	172300	57514670	18920	18920	18920	18920	0
72	20250228	172200	57514670	18920	18920	18920	18920	0
73	20250228	172100	57514670	18920	18920	18920	18920	0
74	20250228	172000	57514670	18920	18920	18920	18920	0
75	20250228	171900	57514670	18920	18920	18920	18920	0
76	20250228	171800	57514670	18920	18920	18920	18920	0
77	20250228	171700	57514670	18920	18920	18920	18920	0
78	20250228	171600	57514670	18920	18920	18920	18920	0
79	20250228	171500	57514670	18920	18920	18920	18920	0
80	20250228	171400	57514670	18920	18920	18920	18920	0
81	20250228	171300	57514670	18920	18920	18920	18920	0
82	20250228	171200	57514670	18920	18920	18920	18920	0
83	20250228	171100	57514670	18920	18920	18920	18920	0
84	20250228	171000	57514670	18920	18920	18920	18920	0
85	20250228	170900	57514670	18920	18920	18920	18920	0
86	20250228	170800	57514670	18920	18920	18920	18920	0
87	20250228	170700	57514670	18920	18920	18920	18920	0
88	20250228	170600	57514670	18920	18920	18920	18920	0
89	20250228	170500	57514670	18920	18920	18920	18920	0
90	20250228	170400	57514670	18920	18920	18920	18920	0
91	20250228	170300	57514670	18920	18920	18920	18920	0
92	20250228	170200	57514670	18920	18920	18920	18920	83
93	20250228	170100	57514670	18920	18920	18920	18920	0
94	20250228	170000	57514670	18920	18920	18920	18920	0
95	20250228	165900	57514670	18920	18920	18920	18920	0
96	20250228	165800	57514670	18920	18920	18920	18920	0
97	20250228	165700	57514670	18920	18920	18920	18920	0
98	20250228	165600	57514670	18920	18920	18920	18920	0
99	20250228	165500	57514670	18920	18920	18920	18920	0
100	20250228	165400	57514670	18920	18920	18920	18920	0
101	20250228	165300	57514670	18920	18920	18920	18920	0
102	20250228	165200	57514670	18920	18920	18920	18920	0
103	20250228	165100	57514670	18920	18920	18920	18920	0
104	20250228	165000	57514670	18920	18920	18920	18920	0
105	20250228	164900	57514670	18920	18920	18920	18920	0
106	20250228	164800	57514670	18920	18920	18920	18920	0
107	20250228	164700	57514670	18920	18920	18920	18920	0
108	20250228	164600	57514670	18920	18920	18920	18920	0
109	20250228	164500	57514670	18920	18920	18920	18920	0
110	20250228	164400	57514670	18920	18920	18920	18920	0
111	20250228	164300	57514670	18920	18920	18920	18920	0
112	20250228	164200	57514670	18920	18920	18920	18920	0
113	20250228	164100	57514670	18920	18920	18920	18920	0
114	20250228	164000	57514670	18920	18920	18920	18920	0
115	20250228	163900	57514670	18920	18920	18920	18920	0
116	20250228	163800	57514670	18920	18920	18920	18920	0
117	20250228	163700	57514670	18920	18920	18920	18920	0
118	20250228	163600	57514670	18920	18920	18920	18920	0
119	20250228	163500	57514670	18920	18920	18920	18920	0
120	20250228	163400	57514670	18920	18920	18920	18920	0
121	20250228	163300	57514670	18920	18920	18920	18920	0
122	20250228	163200	57514670	18920	18920	18920	18920	83
123	20250228	163100	57514670	18920	18920	18920	18920	0
124	20250228	163000	57514670	18920	18920	18920	18920	0
125	20250228	162900	57514670	18920	18920	18920	18920	0
126	20250228	162800	57514670	18920	18920	18920	18920	0
127	20250228	162700	57514670	18920	18920	18920	18920	0
128	20250228	162600	57514670	18920	18920	18920	18920	0
129	20250228	162500	57514670	18920	18920	18920	18920	0
130	20250228	162400	57514670	18920	18920	18920	18920	0
131	20250228	162300	57514670	18920	18920	18920	18920	0
132	20250228	162200	57514670	18920	18920	18920	18920	0
133	20250228	162100	57514670	18920	18920	18920	18920	0
134	20250228	162000	57514670	18920	18920	18920	18920	0
135	20250228	161900	57514670	18920	18920	18920	18920	0
136	20250228	161800	57514670	18920	18920	18920	18920	0
137	20250228	161700	57514670	18920	18920	18920	18920	0
138	20250228	161600	57514670	18920	18920	18920	18920	0
139	20250228	161500	57514670	18920	18920	18920	18920	0
140	20250228	161400	57514670	18920	18920	18920	18920	0
141	20250228	161300	57514670	18920	18920	18920	18920	0
142	20250228	161200	57514670	18920	18920	18920	18920	0
143	20250228	161100	57514670	18920	18920	18920	18920	0
144	20250228	161000	57514670	18920	18920	18920	18920	0
145	20250228	160900	57514670	18920	18920	18920	18920	0
146	20250228	160800	57514670	18920	18920	18920	18920	0
147	20250228	160700	57514670	18920	18920	18920	18920	0
148	20250228	160600	57514670	18920	18920	18920	18920	0
149	20250228	160500	57514670	18920	18920	18920	18920	0
150	20250228	160400	57514670	18920	18920	18920	18920	0
151	20250228	160300	57514670	18920	18920	18920	18920	0
152	20250228	160200	57514670	18920	18920	18920	18920	83
153	20250228	160100	57514670	18920	18920	18920	18920	0
154	20250228	160000	57514670	18920	18920	18920	18920	0
155	20250228	155900	57514670	18920	18920	18920	18920	0
156	20250228	155800	57514670	18920	18920	18920	18920	0
157	20250228	155700	57514670	18920	18920	18920	18920	0
158	20250228	155600	57514670	18920	18920	18920	18920	0
159	20250228	155500	57514670	18920	18920	18920	18920	0
160	20250228	155400	57514670	18920	18920	18920	18920	0
161	20250228	155300	57514670	18920	18920	18920	18920	0
162	20250228	155200	57514670	18920	18920	18920	18920	0
163	20250228	155100	57514670	18920	18920	18920	18920	0
164	20250228	155000	57514670	18920	18920	18920	18920	0
165	20250228	154900	57514670	18920	18920	18920	18920	0
166	20250228	154800	57514670	18920	18920	18920	18920	0
167	20250228	154700	57514670	18920	18920	18920	18920	0
168	20250228	154600	57514670	18920	18920	18920	18920	0
169	20250228	154500	57514670	18920	18920	18920	18920	0
170	20250228	154400	57514670	18920	18920	18920	18920	0
171	20250228	154300	57514670	18920	18920	18920	18920	0
172	20250228	154200	57514670	18920	18920	18920	18920	0
173	20250228	154100	57514670	18920	18920	18920	18920	0
174	20250228	154000	57514670	18920	18920	18920	18920	0
175	20250228	153900	57514670	18920	18920	18920	18920	0
176	20250228	153800	57514670	18920	18920	18920	18920	0
177	20250228	153700	57514670	18920	18920	18920	18920	0
178	20250228	153600	57514670	18920	18920	18920	18920	0
179	20250228	153500	57514670	18920	18920	18920	18920	0
180	20250228	153400	57514670	18920	18920	18920	18920	0
181	20250228	153300	57514670	18920	18920	18920	18920	0
182	20250228	153200	57514670	18920	18920	18920	18920	83
183	20250228	153100	57514670	18920	18920	18920	18920	0
184	20250228	153000	57514670	18920	18920	18920	18920	83
185	20250228	152900	55944310	18990	18990	18990	18990	0
186	20250228	152800	55944310	18990	18990	18990	18990	0
187	20250228	152700	55944310	18990	18990	18990	18990	0
188	20250228	152600	55944310	18990	18990	18990	18990	0
189	20250228	152500	55944310	18990	18990	18990	18990	0
190	20250228	152400	55944310	18990	18990	18990	18990	0
191	20250228	152300	55944310	18990	18990	18990	18990	0
192	20250228	152200	55944310	18990	18990	18990	18990	0
193	20250228	152100	55944310	18990	18990	18990	18990	0
194	20250228	152000	55944310	18990	18990	18990	18990	0
195	20250228	151900	55944310	18990	18990	18990	18990	0
196	20250228	151800	55944310	18990	18990	18990	18990	1
197	20250228	151700	55925320	18990	18990	18990	18990	0
198	20250228	151600	55925320	18990	18990	18990	18990	0
199	20250228	151500	55925320	18990	18990	18990	18990	0
200	20250228	151400	55925320	18990	18990	18990	18990	0
201	20250228	151300	55925320	18990	18990	18990	18990	0
202	20250228	151200	55925320	18990	18990	18990	18990	1
203	20250228	151100	55906330	18990	18990	18990	18990	0
204	20250228	151000	55906330	18990	18990	18990	18990	0
205	20250228	150900	55906330	18990	18990	18990	18990	0
206	20250228	150800	55906330	18990	18990	18990	18990	0
207	20250228	150700	55906330	18990	18990	18990	18990	0
208	20250228	150600	55906330	18990	18990	18990	18990	0
209	20250228	150500	55906330	18990	18990	18990	18990	1
210	20250228	150400	55887340	18920	18920	18920	18920	0
211	20250228	150300	55887340	18920	18920	18920	18920	0
212	20250228	150200	55887340	18920	18920	18920	18920	0
213	20250228	150100	55887340	18920	18920	18920	18920	0
214	20250228	150000	55887340	18920	18920	18920	18920	0
215	20250228	145900	55887340	18920	18920	18920	18920	0
216	20250228	145800	55887340	18920	18920	18920	18920	0
217	20250228	145700	55887340	18920	18920	18920	18920	0
218	20250228	145600	55887340	18920	18920	18920	18920	0
219	20250228	145500	55887340	18920	18920	18920	18920	0
220	20250228	145400	55887340	18920	18920	18920	18920	0
221	20250228	145300	55887340	18920	18920	18920	18920	0
222	20250228	145200	55887340	18920	18920	18920	18920	0
223	20250228	145100	55887340	18920	18920	18920	18920	0
224	20250228	145000	55887340	18920	18920	18920	18920	0
225	20250228	144900	55887340	18920	18920	18920	18920	0
226	20250228	144800	55887340	18920	18920	18920	18920	0
227	20250228	144700	55887340	18920	18920	18920	18920	150
228	20250228	144600	53049340	18920	18920	18920	18920	0
229	20250228	144500	53049340	18920	18920	18920	18920	0
230	20250228	144400	53049340	18920	18920	18920	18920	0
231	20250228	144300	53049340	18920	18920	18920	18920	0
232	20250228	144200	53049340	18920	18920	18920	18920	0
233	20250228	144100	53049340	18920	18920	18920	18920	0
234	20250228	144000	53049340	18920	18930	18930	18920	15
235	20250228	143900	52765530	19000	19000	19000	19000	0
236	20250228	143800	52765530	19000	19000	19000	19000	0
237	20250228	143700	52765530	19000	19000	19000	19000	0
238	20250228	143600	52765530	19000	19000	19000	19000	0
239	20250228	143500	52765530	19000	19000	19000	19000	0
240	20250228	143400	52765530	19000	19000	19000	19000	0
241	20250228	143300	52765530	19000	19000	19000	19000	101
242	20250228	143200	50846530	19000	19000	19000	19000	0
243	20250228	143100	50846530	19000	19000	19000	19000	0
244	20250228	143000	50846530	19000	19000	19000	19000	0
245	20250228	142900	50846530	19000	19000	19000	19000	0
246	20250228	142800	50846530	19000	19000	19000	19000	0
247	20250228	142700	50846530	19000	19000	19000	19000	0
248	20250228	142600	50846530	19000	19000	19000	19000	0
249	20250228	142500	50846530	19000	19000	19000	19000	0
250	20250228	142400	50846530	19000	19000	19000	19000	0
251	20250228	142300	50846530	19000	19000	19000	19000	0
252	20250228	142200	50846530	19000	19000	19000	19000	0
253	20250228	142100	50846530	19000	19000	19000	19000	0
254	20250228	142000	50846530	19000	19000	19000	19000	0
255	20250228	141900	50846530	19000	19000	19000	19000	0
256	20250228	141800	50846530	19000	19000	19000	19000	0
257	20250228	141700	50846530	19000	19000	19000	19000	0
258	20250228	141600	50846530	19000	19000	19000	19000	0
259	20250228	141500	50846530	19000	19000	19000	19000	0
260	20250228	141400	50846530	19000	19000	19000	19000	0
261	20250228	141300	50846530	19000	19000	19000	19000	0
262	20250228	141200	50846530	19000	19000	19000	19000	0
263	20250228	141100	50846530	19000	19000	19000	19000	0
264	20250228	141000	50846530	19000	19000	19000	19000	0
265	20250228	140900	50846530	19000	19000	19000	19000	0
266	20250228	140800	50846530	19000	19000	19000	19000	1
267	20250228	140700	50827530	18990	18990	18990	18990	0
268	20250228	140600	50827530	18990	18990	18990	18990	8
269	20250228	140500	50675610	19000	19000	19000	19000	0
270	20250228	140400	50675610	19000	19000	19000	19000	0
271	20250228	140300	50675610	19000	19000	19000	19000	0
272	20250228	140200	50675610	19000	19000	19000	19000	0
273	20250228	140100	50675610	19000	19000	19000	19000	0
274	20250228	140000	50675610	19000	19000	19000	19000	0
275	20250228	135900	50675610	19000	19000	19000	19000	0
276	20250228	135800	50675610	19000	19000	19000	19000	1
277	20250228	135700	50656610	18920	18920	18920	18920	0
278	20250228	135600	50656610	18920	18920	18920	18920	0
279	20250228	135500	50656610	18920	18920	18920	18920	0
280	20250228	135400	50656610	18920	18920	18920	18920	0
281	20250228	135300	50656610	18920	18920	18920	18920	0
282	20250228	135200	50656610	18920	18920	18920	18920	0
283	20250228	135100	50656610	18920	18920	18920	18920	0
284	20250228	135000	50656610	18920	18920	18920	18920	0
285	20250228	134900	50656610	18920	18920	18920	18920	0
286	20250228	134800	50656610	18920	18920	18920	18920	0
287	20250228	134700	50656610	18920	18920	18920	18920	0
288	20250228	134600	50656610	18920	18920	18920	18920	0
289	20250228	134500	50656610	18920	18920	18920	18920	0
290	20250228	134400	50656610	18920	18920	18920	18920	0
291	20250228	134300	50656610	18920	18920	18920	18920	0
292	20250228	134200	50656610	18920	18920	18920	18920	0
293	20250228	134100	50656610	18920	18920	18920	18920	0
294	20250228	134000	50656610	18920	18920	18920	18920	0
295	20250228	133900	50656610	18920	18920	18920	18920	0
296	20250228	133800	50656610	18920	18920	18920	18920	0
297	20250228	133700	50656610	18920	18920	18920	18920	0
298	20250228	133600	50656610	18920	18920	18920	18920	0
299	20250228	133500	50656610	18920	18920	18920	18920	0
300	20250228	133400	50656610	18920	18920	18920	18920	0
301	20250228	133300	50656610	18920	18920	18920	18920	0
302	20250228	133200	50656610	18920	18920	18920	18920	0
303	20250228	133100	50656610	18920	18920	18920	18920	0
304	20250228	133000	50656610	18920	18920	18920	18920	0
305	20250228	132900	50656610	18920	18920	18920	18920	0
306	20250228	132800	50656610	18920	18920	18920	18920	0
307	20250228	132700	50656610	18920	18920	18920	18920	0
308	20250228	132600	50656610	18920	18920	18920	18920	0
309	20250228	132500	50656610	18920	18920	18920	18920	0
310	20250228	132400	50656610	18920	18920	18920	18920	0
311	20250228	132300	50656610	18920	18920	18920	18920	0
312	20250228	132200	50656610	18920	18920	18920	18920	0
313	20250228	132100	50656610	18920	18920	18920	18920	0
314	20250228	132000	50656610	18920	18920	18920	18920	0
315	20250228	131900	50656610	18920	18920	18920	18920	0
316	20250228	131800	50656610	18920	18920	18920	18920	0
317	20250228	131700	50656610	18920	18920	18920	18920	0
318	20250228	131600	50656610	18920	18920	18920	18920	0
319	20250228	131500	50656610	18920	18920	18920	18920	0
320	20250228	131400	50656610	18920	18920	18920	18920	0
321	20250228	131300	50656610	18920	18920	18920	18920	0
322	20250228	131200	50656610	18920	18920	18920	18920	0
323	20250228	131100	50656610	18920	18920	18920	18920	0
324	20250228	131000	50656610	18920	18920	18920	18920	0
325	20250228	130900	50656610	18920	18920	18920	18920	0
326	20250228	130800	50656610	18920	18920	18920	18920	0
327	20250228	130700	50656610	18920	18920	18920	18920	0
328	20250228	130600	50656610	18920	18920	18920	18920	0
329	20250228	130500	50656610	18920	18920	18920	18920	0
330	20250228	130400	50656610	18920	18920	18920	18920	0
331	20250228	130300	50656610	18920	18920	18920	18920	0
332	20250228	130200	50656610	18920	18920	18920	18920	0
333	20250228	130100	50656610	18920	18920	18920	18920	6
334	20250228	130000	50543090	18920	18920	18920	18920	10
335	20250228	125900	50353890	18920	18920	18920	18920	0
336	20250228	125800	50353890	18920	18920	18920	18920	1
337	20250228	125700	50334970	19020	19000	19020	19000	5
338	20250228	125600	50239890	19000	19000	19000	19000	0
339	20250228	125500	50239890	19000	19000	19000	19000	0
340	20250228	125400	50239890	19000	19000	19000	19000	170
341	20250228	125300	47009890	18920	18920	18920	18920	0
342	20250228	125200	47009890	18920	18920	18920	18920	0
343	20250228	125100	47009890	18920	18920	18920	18920	168
344	20250228	125000	43831330	18920	18920	18920	18920	0
345	20250228	124900	43831330	18920	18920	18920	18920	0
346	20250228	124800	43831330	18920	18920	18920	18920	0
347	20250228	124700	43831330	18920	18920	18920	18920	0
348	20250228	124600	43831330	18920	18920	18920	18920	0
349	20250228	124500	43831330	18920	18920	18920	18920	0
350	20250228	124400	43831330	18920	18920	18920	18920	0
351	20250228	124300	43831330	18920	18920	18920	18920	0
352	20250228	124200	43831330	18920	18920	18920	18920	0
353	20250228	124100	43831330	18920	18920	18920	18920	0
354	20250228	124000	43831330	18920	18920	18920	18920	0
355	20250228	123900	43831330	18920	18920	18920	18920	0
356	20250228	123800	43831330	18920	18920	18920	18920	1
357	20250228	123700	43812410	18920	18920	18920	18920	0
358	20250228	123600	43812410	18920	18920	18920	18920	0
359	20250228	123500	43812410	18920	18920	18920	18920	0
360	20250228	123400	43812410	18920	18920	18920	18920	0
361	20250228	123300	43812410	18920	18920	18920	18920	0
362	20250228	123200	43812410	18920	18920	18920	18920	0
363	20250228	123100	43812410	18920	18920	18920	18920	0
364	20250228	123000	43812410	18920	18920	18920	18920	0
365	20250228	122900	43812410	18920	18920	18920	18920	0
366	20250228	122800	43812410	18920	18920	18920	18920	0
367	20250228	122700	43812410	18920	18920	18920	18920	0
368	20250228	122600	43812410	18920	18920	18920	18920	0
369	20250228	122500	43812410	18920	18920	18920	18920	0
370	20250228	122400	43812410	18920	18920	18920	18920	0
371	20250228	122300	43812410	18920	18920	18920	18920	50
372	20250228	122200	42866410	18930	18930	18930	18930	0
373	20250228	122100	42866410	18930	18930	18930	18930	0
374	20250228	122000	42866410	18930	18930	18930	18930	0
375	20250228	121900	42866410	18930	18930	18930	18930	0
376	20250228	121800	42866410	18930	18930	18930	18930	0
377	20250228	121700	42866410	18930	18930	18930	18930	0
378	20250228	121600	42866410	18930	18930	18930	18930	1
379	20250228	121500	42847480	18920	18920	18920	18920	0
380	20250228	121400	42847480	18920	18920	18920	18920	0
381	20250228	121300	42847480	18920	18920	18920	18920	0
382	20250228	121200	42847480	18920	18920	18920	18920	0
383	20250228	121100	42847480	18920	18920	18920	18920	0
384	20250228	121000	42847480	18920	18920	18920	18920	0
385	20250228	120900	42847480	18920	18920	18920	18920	0
386	20250228	120800	42847480	18920	18920	18920	18920	0
387	20250228	120700	42847480	18920	18920	18920	18920	0
388	20250228	120600	42847480	18920	18920	18920	18920	0
389	20250228	120500	42847480	18920	18920	18920	18920	2
390	20250228	120400	42809640	18920	18920	18920	18920	0
391	20250228	120300	42809640	18920	18920	18920	18920	0
392	20250228	120200	42809640	18920	18920	18920	18920	0
393	20250228	120100	42809640	18920	18920	18920	18920	0
394	20250228	120000	42809640	18920	18920	18920	18920	0
395	20250228	115900	42809640	18920	18920	18920	18920	1
396	20250228	115800	42790720	18920	18920	18920	18920	30
397	20250228	115700	42223120	18920	18920	18920	18920	0
398	20250228	115600	42223120	18920	18920	18920	18920	0
399	20250228	115500	42223120	18920	18920	18920	18920	0
400	20250228	115400	42223120	18920	18920	18920	18920	0
401	20250228	115300	42223120	18920	18920	18920	18920	0
402	20250228	115200	42223120	18920	18920	18920	18920	0
403	20250228	115100	42223120	18920	18920	18920	18920	0
404	20250228	115000	42223120	18920	18920	18920	18920	0
405	20250228	114900	42223120	18920	18920	18920	18920	0
406	20250228	114800	42223120	18920	18920	18920	18920	0
407	20250228	114700	42223120	18920	18920	18920	18920	0
408	20250228	114600	42223120	18920	18920	18920	18920	0
409	20250228	114500	42223120	18920	18920	18920	18920	0
410	20250228	114400	42223120	18920	18920	18920	18920	0
411	20250228	114300	42223120	18920	18920	18920	18920	0
412	20250228	114200	42223120	18920	18920	18920	18920	0
413	20250228	114100	42223120	18920	18920	18920	18920	0
414	20250228	114000	42223120	18920	18920	18920	18920	0
415	20250228	113900	42223120	18920	18920	18920	18920	0
416	20250228	113800	42223120	18920	18920	18920	18920	2
417	20250228	113700	42185280	18920	18920	18920	18920	0
418	20250228	113600	42185280	18920	18920	18920	18920	0
419	20250228	113500	42185280	18920	18920	18920	18920	0
420	20250228	113400	42185280	18920	18920	18920	18920	0
421	20250228	113300	42185280	18920	18920	18920	18920	0
422	20250228	113200	42185280	18920	18920	18920	18920	0
423	20250228	113100	42185280	18920	18920	18920	18920	0
424	20250228	113000	42185280	18920	18920	18920	18920	0
425	20250228	112900	42185280	18920	18920	18920	18920	30
426	20250228	112800	41617680	18920	18920	18920	18920	0
427	20250228	112700	41617680	18920	18920	18920	18920	0
428	20250228	112600	41617680	18920	18920	18920	18920	0
429	20250228	112500	41617680	18920	18920	18920	18920	0
430	20250228	112400	41617680	18920	18920	18920	18920	0
431	20250228	112300	41617680	18920	18920	18920	18920	0
432	20250228	112200	41617680	18920	18920	18920	18920	0
433	20250228	112100	41617680	18920	18920	18920	18920	0
434	20250228	112000	41617680	18920	18920	18920	18920	0
435	20250228	111900	41617680	18920	18930	18930	18920	100
436	20250228	111800	39725180	18920	18920	18920	18920	0
437	20250228	111700	39725180	18920	18920	18920	18920	0
438	20250228	111600	39725180	18920	18920	18920	18920	0
439	20250228	111500	39725180	18920	18920	18920	18920	0
440	20250228	111400	39725180	18920	18920	18920	18920	0
441	20250228	111300	39725180	18920	18920	18920	18920	0
442	20250228	111200	39725180	18920	18920	18920	18920	0
443	20250228	111100	39725180	18920	18920	18920	18920	100
444	20250228	111000	37833180	19030	19030	19030	19030	34
445	20250228	110900	37186160	19020	19020	19020	19020	64
446	20250228	110800	35968880	19030	19030	19030	19030	0
447	20250228	110700	35968880	19030	19030	19030	19030	29
448	20250228	110600	35417010	19020	19010	19020	19010	287
449	20250228	110500	29958290	18910	18910	18910	18910	100
450	20250228	110400	28067290	18910	18910	18910	18910	171
451	20250228	110300	24833680	18900	18900	18900	18900	30
452	20250228	110200	24266680	18900	18910	18910	18900	187
453	20250228	110100	20732240	19050	19050	19050	19050	0
454	20250228	110000	20732240	19050	19050	19050	19050	3
455	20250228	105900	20675090	19050	19050	19050	19050	1
456	20250228	105800	20656040	19060	19060	19060	19060	0
457	20250228	105700	20656040	19060	19060	19060	19060	0
458	20250228	105600	20656040	19060	19060	19060	19060	0
459	20250228	105500	20656040	19060	19060	19060	19060	0
460	20250228	105400	20656040	19060	19060	19060	19060	0
461	20250228	105300	20656040	19060	19060	19060	19060	0
462	20250228	105200	20656040	19060	19060	19060	19060	0
463	20250228	105100	20656040	19060	19060	19060	19060	0
464	20250228	105000	20656040	19060	19060	19060	19060	2
465	20250228	104900	20617920	18900	18900	18900	18900	0
466	20250228	104800	20617920	18900	18900	18900	18900	0
467	20250228	104700	20617920	18900	18900	18900	18900	0
468	20250228	104600	20617920	18900	18900	18900	18900	0
469	20250228	104500	20617920	18900	18900	18900	18900	0
470	20250228	104400	20617920	18900	18900	18900	18900	0
471	20250228	104300	20617920	18900	18900	18900	18900	0
472	20250228	104200	20617920	18900	18900	18900	18900	0
473	20250228	104100	20617920	18900	18900	18900	18900	0
474	20250228	104000	20617920	18900	18900	18900	18900	0
475	20250228	103900	20617920	18900	18900	18900	18900	0
476	20250228	103800	20617920	18900	18900	18900	18900	0
477	20250228	103700	20617920	18900	18900	18900	18900	0
478	20250228	103600	20617920	18900	18900	18900	18900	27
479	20250228	103500	20107620	18900	18900	18900	18900	0
480	20250228	103400	20107620	18900	18900	18900	18900	1
481	20250228	103300	20088720	19060	19060	19060	19060	0
482	20250228	103200	20088720	19060	19060	19060	19060	0
483	20250228	103100	20088720	19060	19060	19060	19060	0
484	20250228	103000	20088720	19060	19060	19060	19060	0
485	20250228	102900	20088720	19060	19060	19060	19060	0
486	20250228	102800	20088720	19060	19060	19060	19060	0
487	20250228	102700	20088720	19060	19060	19060	19060	0
488	20250228	102600	20088720	19060	19060	19060	19060	0
489	20250228	102500	20088720	19060	19060	19060	19060	0
490	20250228	102400	20088720	19060	19060	19060	19060	0
491	20250228	102300	20088720	19060	19020	19060	19020	700
492	20250228	102200	6751960	19070	19070	19070	19070	0
493	20250228	102100	6751960	19070	19070	19070	19070	0
494	20250228	102000	6751960	19070	19070	19070	19070	0
495	20250228	101900	6751960	19070	19070	19070	19070	0
496	20250228	101800	6751960	19070	19070	19070	19070	0
497	20250228	101700	6751960	19070	19070	19070	19070	0
498	20250228	101600	6751960	19070	19070	19070	19070	0
499	20250228	101500	6751960	19070	19070	19070	19070	0
500	20250228	101400	6751960	19070	19070	19070	19070	0
501	20250228	101300	6751960	19070	19070	19070	19070	0
502	20250228	101200	6751960	19070	19070	19070	19070	0
503	20250228	101100	6751960	19070	19070	19070	19070	0
504	20250228	101000	6751960	19070	19070	19070	19070	1
505	20250228	100900	6732890	18870	18870	18870	18870	0
506	20250228	100800	6732890	18870	18870	18870	18870	0
507	20250228	100700	6732890	18870	18870	18870	18870	0
508	20250228	100600	6732890	18870	18870	18870	18870	0
509	20250228	100500	6732890	18870	18870	18870	18870	0
510	20250228	100400	6732890	18870	18870	18870	18870	3
511	20250228	100300	6676280	18870	18870	18870	18870	0
512	20250228	100200	6676280	18870	18870	18870	18870	0
513	20250228	100100	6676280	18870	18870	18870	18870	0
514	20250228	100000	6676280	18870	18870	18870	18870	1
515	20250228	095900	6657410	19110	19110	19110	19110	0
516	20250228	095800	6657410	19110	19110	19110	19110	0
517	20250228	095700	6657410	19110	19110	19110	19110	0
518	20250228	095600	6657410	19110	19110	19110	19110	0
519	20250228	095500	6657410	19110	19110	19110	19110	0
520	20250228	095400	6657410	19110	19110	19110	19110	0
521	20250228	095300	6657410	19110	19110	19110	19110	0
522	20250228	095200	6657410	19110	19110	19110	19110	0
523	20250228	095100	6657410	19110	19110	19110	19110	0
524	20250228	095000	6657410	19110	19110	19110	19110	0
525	20250228	094900	6657410	19110	19110	19110	19110	0
526	20250228	094800	6657410	19110	19110	19110	19110	0
527	20250228	094700	6657410	19110	19110	19110	19110	0
528	20250228	094600	6657410	19110	19110	19110	19110	0
529	20250228	094500	6657410	19110	19110	19110	19110	0
530	20250228	094400	6657410	19110	19110	19110	19110	0
531	20250228	094300	6657410	19110	19110	19110	19110	0
532	20250228	094200	6657410	19110	19110	19110	19110	0
533	20250228	094100	6657410	19110	19110	19110	19110	0
534	20250228	094000	6657410	19110	19110	19110	19110	0
535	20250228	093900	6657410	19110	19110	19110	19110	0
536	20250228	093800	6657410	19110	19110	19110	19110	0
537	20250228	093700	6657410	19110	19110	19110	19110	0
538	20250228	093600	6657410	19110	19110	19110	19110	0
539	20250228	093500	6657410	19110	19110	19110	19110	7
540	20250228	093400	6523640	19140	19140	19140	19140	1
541	20250228	093300	6504500	19110	19110	19110	19110	28
542	20250228	093200	5969420	18870	18900	18900	18870	45
543	20250228	093100	5120230	18870	18870	18870	18870	0
544	20250228	093000	5120230	18870	18870	18870	18870	0
545	20250228	092900	5120230	18870	18870	18870	18870	0
546	20250228	092800	5120230	18870	18870	18870	18870	0
547	20250228	092700	5120230	18870	18870	18870	18870	0
548	20250228	092600	5120230	18870	18870	18870	18870	0
549	20250228	092500	5120230	18870	18870	18870	18870	0
550	20250228	092400	5120230	18870	18870	18870	18870	0
551	20250228	092300	5120230	18870	18870	18870	18870	0
552	20250228	092200	5120230	18870	18870	18870	18870	0
553	20250228	092100	5120230	18870	18870	18870	18870	0
554	20250228	092000	5120230	18870	18870	18870	18870	0
555	20250228	091900	5120230	18870	18870	18870	18870	0
556	20250228	091800	5120230	18870	18870	18870	18870	0
557	20250228	091700	5120230	18870	18870	18870	18870	1
558	20250228	091600	5101360	18890	18890	18890	18890	57
559	20250228	091500	4024630	18900	18900	18900	18900	9
560	20250228	091400	3854530	18890	18890	18890	18890	21
561	20250228	091300	3457840	19370	19370	19370	19370	0
562	20250228	091200	3457840	19370	19370	19370	19370	0
563	20250228	091100	3457840	19370	19370	19370	19370	0
564	20250228	091000	3457840	19370	19200	19370	19200	110
565	20250228	090900	1336220	18840	18840	18840	18840	0
566	20250228	090800	1336220	18840	18840	18840	18840	0
567	20250228	090700	1336220	18840	18840	18840	18840	0
568	20250228	090600	1336220	18840	18840	18840	18840	0
569	20250228	090500	1336220	18840	18840	18840	18840	0
570	20250228	090400	1336220	18840	18840	18840	18840	0
571	20250228	090300	1336220	18840	18840	18840	18840	3
572	20250228	090200	1279700	19100	19100	19100	19100	0
573	20250228	090100	1279700	19100	19100	19100	19100	0
574	20250228	090000	1279700	19100	19100	19100	19100	67