KissMeData/002240/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	183700	149863650	17980	17980	17980	17980	294
3	20250227	183600	149863650	17980	17980	17980	17980	0
4	20250227	183500	149863650	17980	17980	17980	17980	0
5	20250227	183400	149863650	17980	17980	17980	17980	0
6	20250227	183300	149863650	17980	17980	17980	17980	0
7	20250227	183200	149863650	17980	17980	17980	17980	0
8	20250227	183100	149863650	17980	17980	17980	17980	0
9	20250227	183000	149863650	17980	17980	17980	17980	0
10	20250227	182900	149863650	17980	17980	17980	17980	0
11	20250227	182800	149863650	17980	17980	17980	17980	0
12	20250227	182700	149863650	17980	17980	17980	17980	0
13	20250227	182600	149863650	17980	17980	17980	17980	0
14	20250227	182500	149863650	17980	17980	17980	17980	0
15	20250227	182400	149863650	17980	17980	17980	17980	0
16	20250227	182300	149863650	17980	17980	17980	17980	0
17	20250227	182200	149863650	17980	17980	17980	17980	0
18	20250227	182100	149863650	17980	17980	17980	17980	0
19	20250227	182000	149863650	17980	17980	17980	17980	0
20	20250227	181900	149863650	17980	17980	17980	17980	0
21	20250227	181800	149863650	17980	17980	17980	17980	0
22	20250227	181700	149863650	17980	17980	17980	17980	0
23	20250227	181600	149863650	17980	17980	17980	17980	0
24	20250227	181500	149863650	17980	17980	17980	17980	0
25	20250227	181400	149863650	17980	17980	17980	17980	0
26	20250227	181300	149863650	17980	17980	17980	17980	0
27	20250227	181200	149863650	17980	17980	17980	17980	0
28	20250227	181100	149863650	17980	17980	17980	17980	0
29	20250227	181000	149863650	17980	17980	17980	17980	0
30	20250227	180900	149863650	17980	17980	17980	17980	0
31	20250227	180800	149863650	17980	17980	17980	17980	0
32	20250227	180700	149863650	17980	17980	17980	17980	294
33	20250227	180600	149863650	17980	17980	17980	17980	0
34	20250227	180500	149863650	17980	17980	17980	17980	0
35	20250227	180400	149863650	17980	17980	17980	17980	0
36	20250227	180300	149863650	17980	17980	17980	17980	0
37	20250227	180200	149863650	17980	17980	17980	17980	0
38	20250227	180100	149863650	17980	17980	17980	17980	0
39	20250227	180000	149863650	17980	17980	17980	17980	0
40	20250227	175900	149863650	17980	17980	17980	17980	0
41	20250227	175800	149863650	17980	17980	17980	17980	0
42	20250227	175700	149863650	17980	17980	17980	17980	0
43	20250227	175600	149863650	17980	17980	17980	17980	0
44	20250227	175500	149863650	17980	17980	17980	17980	0
45	20250227	175400	149863650	17980	17980	17980	17980	0
46	20250227	175300	149863650	17980	17980	17980	17980	0
47	20250227	175200	149863650	17980	17980	17980	17980	0
48	20250227	175100	149863650	17980	17980	17980	17980	0
49	20250227	175000	149863650	17980	17980	17980	17980	0
50	20250227	174900	149863650	17980	17980	17980	17980	0
51	20250227	174800	149863650	17980	17980	17980	17980	0
52	20250227	174700	149863650	17980	17980	17980	17980	0
53	20250227	174600	149863650	17980	17980	17980	17980	0
54	20250227	174500	149863650	17980	17980	17980	17980	0
55	20250227	174400	149863650	17980	17980	17980	17980	0
56	20250227	174300	149863650	17980	17980	17980	17980	0
57	20250227	174200	149863650	17980	17980	17980	17980	0
58	20250227	174100	149863650	17980	17980	17980	17980	0
59	20250227	174000	149863650	17980	17980	17980	17980	0
60	20250227	173900	149863650	17980	17980	17980	17980	0
61	20250227	173800	149863650	17980	17980	17980	17980	0
62	20250227	173700	149863650	17980	17980	17980	17980	294
63	20250227	173600	149863650	17980	17980	17980	17980	0
64	20250227	173500	149863650	17980	17980	17980	17980	0
65	20250227	173400	149863650	17980	17980	17980	17980	0
66	20250227	173300	149863650	17980	17980	17980	17980	0
67	20250227	173200	149863650	17980	17980	17980	17980	0
68	20250227	173100	149863650	17980	17980	17980	17980	0
69	20250227	173000	149863650	17980	17980	17980	17980	0
70	20250227	172900	149863650	17980	17980	17980	17980	0
71	20250227	172800	149863650	17980	17980	17980	17980	0
72	20250227	172700	149863650	17980	17980	17980	17980	0
73	20250227	172600	149863650	17980	17980	17980	17980	0
74	20250227	172500	149863650	17980	17980	17980	17980	0
75	20250227	172400	149863650	17980	17980	17980	17980	0
76	20250227	172300	149863650	17980	17980	17980	17980	0
77	20250227	172200	149863650	17980	17980	17980	17980	0
78	20250227	172100	149863650	17980	17980	17980	17980	0
79	20250227	172000	149863650	17980	17980	17980	17980	0
80	20250227	171900	149863650	17980	17980	17980	17980	0
81	20250227	171800	149863650	17980	17980	17980	17980	0
82	20250227	171700	149863650	17980	17980	17980	17980	0
83	20250227	171600	149863650	17980	17980	17980	17980	0
84	20250227	171500	149863650	17980	17980	17980	17980	0
85	20250227	171400	149863650	17980	17980	17980	17980	0
86	20250227	171300	149863650	17980	17980	17980	17980	0
87	20250227	171200	149863650	17980	17980	17980	17980	0
88	20250227	171100	149863650	17980	17980	17980	17980	0
89	20250227	171000	149863650	17980	17980	17980	17980	0
90	20250227	170900	149863650	17980	17980	17980	17980	0
91	20250227	170800	149863650	17980	17980	17980	17980	0
92	20250227	170700	149863650	17980	17980	17980	17980	294
93	20250227	170600	149863650	17980	17980	17980	17980	0
94	20250227	170500	149863650	17980	17980	17980	17980	0
95	20250227	170400	149863650	17980	17980	17980	17980	0
96	20250227	170300	149863650	17980	17980	17980	17980	0
97	20250227	170200	149863650	17980	17980	17980	17980	0
98	20250227	170100	149863650	17980	17980	17980	17980	0
99	20250227	170000	149863650	17980	17980	17980	17980	0
100	20250227	165900	149863650	17980	17980	17980	17980	0
101	20250227	165800	149863650	17980	17980	17980	17980	0
102	20250227	165700	149863650	17980	17980	17980	17980	0
103	20250227	165600	149863650	17980	17980	17980	17980	0
104	20250227	165500	149863650	17980	17980	17980	17980	0
105	20250227	165400	149863650	17980	17980	17980	17980	0
106	20250227	165300	149863650	17980	17980	17980	17980	0
107	20250227	165200	149863650	17980	17980	17980	17980	0
108	20250227	165100	149863650	17980	17980	17980	17980	0
109	20250227	165000	149863650	17980	17980	17980	17980	0
110	20250227	164900	149863650	17980	17980	17980	17980	0
111	20250227	164800	149863650	17980	17980	17980	17980	0
112	20250227	164700	149863650	17980	17980	17980	17980	0
113	20250227	164600	149863650	17980	17980	17980	17980	0
114	20250227	164500	149863650	17980	17980	17980	17980	0
115	20250227	164400	149863650	17980	17980	17980	17980	0
116	20250227	164300	149863650	17980	17980	17980	17980	0
117	20250227	164200	149863650	17980	17980	17980	17980	0
118	20250227	164100	149863650	17980	17980	17980	17980	0
119	20250227	164000	149863650	17980	17980	17980	17980	0
120	20250227	163900	149863650	17980	17980	17980	17980	0
121	20250227	163800	149863650	17980	17980	17980	17980	0
122	20250227	163700	149863650	17980	17980	17980	17980	294
123	20250227	163600	149863650	17980	17980	17980	17980	0
124	20250227	163500	149863650	17980	17980	17980	17980	0
125	20250227	163400	149863650	17980	17980	17980	17980	0
126	20250227	163300	149863650	17980	17980	17980	17980	0
127	20250227	163200	149863650	17980	17980	17980	17980	0
128	20250227	163100	149863650	17980	17980	17980	17980	0
129	20250227	163000	149863650	17980	17980	17980	17980	0
130	20250227	162900	149863650	17980	17980	17980	17980	0
131	20250227	162800	149863650	17980	17980	17980	17980	0
132	20250227	162700	149863650	17980	17980	17980	17980	0
133	20250227	162600	149863650	17980	17980	17980	17980	0
134	20250227	162500	149863650	17980	17980	17980	17980	0
135	20250227	162400	149863650	17980	17980	17980	17980	0
136	20250227	162300	149863650	17980	17980	17980	17980	0
137	20250227	162200	149863650	17980	17980	17980	17980	0
138	20250227	162100	149863650	17980	17980	17980	17980	0
139	20250227	162000	149863650	17980	17980	17980	17980	0
140	20250227	161900	149863650	17980	17980	17980	17980	0
141	20250227	161800	149863650	17980	17980	17980	17980	0
142	20250227	161700	149863650	17980	17980	17980	17980	0
143	20250227	161600	149863650	17980	17980	17980	17980	0
144	20250227	161500	149863650	17980	17980	17980	17980	0
145	20250227	161400	149863650	17980	17980	17980	17980	0
146	20250227	161300	149863650	17980	17980	17980	17980	0
147	20250227	161200	149863650	17980	17980	17980	17980	0
148	20250227	161100	149863650	17980	17980	17980	17980	0
149	20250227	161000	149863650	17980	17980	17980	17980	0
150	20250227	160900	149863650	17980	17980	17980	17980	0
151	20250227	160800	149863650	17980	17980	17980	17980	0
152	20250227	160700	149863650	17980	17980	17980	17980	294
153	20250227	160600	149863650	17980	17980	17980	17980	0
154	20250227	160500	149863650	17980	17980	17980	17980	0
155	20250227	160400	149863650	17980	17980	17980	17980	0
156	20250227	160300	149863650	17980	17980	17980	17980	0
157	20250227	160200	149863650	17980	17980	17980	17980	0
158	20250227	160100	149863650	17980	17980	17980	17980	0
159	20250227	160000	149863650	17980	17980	17980	17980	0
160	20250227	155900	149863650	17980	17980	17980	17980	0
161	20250227	155800	149863650	17980	17980	17980	17980	0
162	20250227	155700	149863650	17980	17980	17980	17980	0
163	20250227	155600	149863650	17980	17980	17980	17980	0
164	20250227	155500	149863650	17980	17980	17980	17980	0
165	20250227	155400	149863650	17980	17980	17980	17980	0
166	20250227	155300	149863650	17980	17980	17980	17980	0
167	20250227	155200	149863650	17980	17980	17980	17980	0
168	20250227	155100	149863650	17980	17980	17980	17980	0
169	20250227	155000	149863650	17980	17980	17980	17980	0
170	20250227	154900	149863650	17980	17980	17980	17980	0
171	20250227	154800	149863650	17980	17980	17980	17980	0
172	20250227	154700	149863650	17980	17980	17980	17980	0
173	20250227	154600	149863650	17980	17980	17980	17980	0
174	20250227	154500	149863650	17980	17980	17980	17980	0
175	20250227	154400	149863650	17980	17980	17980	17980	0
176	20250227	154300	149863650	17980	17980	17980	17980	0
177	20250227	154200	149863650	17980	17980	17980	17980	0
178	20250227	154100	149863650	17980	17980	17980	17980	0
179	20250227	154000	149863650	17980	17980	17980	17980	0
180	20250227	153900	149863650	17980	17980	17980	17980	0
181	20250227	153800	149863650	17980	17980	17980	17980	0
182	20250227	153700	149863650	17980	17980	17980	17980	294
183	20250227	153600	149863650	17980	17980	17980	17980	0
184	20250227	153500	149863650	17980	17980	17980	17980	0
185	20250227	153400	149863650	17980	17980	17980	17980	0
186	20250227	153300	149863650	17980	17980	17980	17980	0
187	20250227	153200	149863650	17980	17980	17980	17980	0
188	20250227	153100	149863650	17980	17980	17980	17980	0
189	20250227	153000	149863650	17980	17980	17980	17980	294
190	20250227	152900	144577530	18000	18000	18000	18000	0
191	20250227	152800	144577530	18000	18000	18000	18000	0
192	20250227	152700	144577530	18000	18000	18000	18000	0
193	20250227	152600	144577530	18000	18000	18000	18000	0
194	20250227	152500	144577530	18000	18000	18000	18000	0
195	20250227	152400	144577530	18000	18000	18000	18000	0
196	20250227	152300	144577530	18000	18000	18000	18000	0
197	20250227	152200	144577530	18000	18000	18000	18000	0
198	20250227	152100	144577530	18000	18000	18000	18000	0
199	20250227	152000	144577530	18000	18000	18000	18000	0
200	20250227	151900	144577530	18000	18000	18000	18000	0
201	20250227	151800	144577530	18000	18000	18000	18000	0
202	20250227	151700	144577530	18000	18000	18000	18000	0
203	20250227	151600	144577530	18000	17940	18000	17940	3
204	20250227	151500	144523650	17940	17940	17940	17940	1
205	20250227	151400	144505710	18000	18000	18000	18000	0
206	20250227	151300	144505710	18000	18000	18000	18000	0
207	20250227	151200	144505710	18000	18000	18000	18000	0
208	20250227	151100	144505710	18000	18000	18000	18000	0
209	20250227	151000	144505710	18000	18000	18000	18000	0
210	20250227	150900	144505710	18000	18000	18000	18000	0
211	20250227	150800	144505710	18000	18000	18000	18000	0
212	20250227	150700	144505710	18000	17990	18000	17990	2
213	20250227	150600	144469720	17940	17940	17940	17940	1
214	20250227	150500	144451780	17940	17970	18000	17940	1012
215	20250227	150400	126241890	17970	17970	17970	17970	0
216	20250227	150300	126241890	17970	17970	17970	17970	0
217	20250227	150200	126241890	17970	17940	17970	17940	2
218	20250227	150100	126205980	17940	17940	17940	17940	0
219	20250227	150000	126205980	17940	17940	17940	17940	2
220	20250227	145900	126170100	17940	17940	17940	17940	1
221	20250227	145800	126152160	17940	17940	17940	17940	0
222	20250227	145700	126152160	17940	17940	17940	17940	0
223	20250227	145600	126152160	17940	17940	17940	17940	0
224	20250227	145500	126152160	17940	17940	17940	17940	1
225	20250227	145400	126134220	17970	17970	17970	17970	0
226	20250227	145300	126134220	17970	17970	17970	17970	0
227	20250227	145200	126134220	17970	17970	17970	17970	0
228	20250227	145100	126134220	17970	17970	17970	17970	0
229	20250227	145000	126134220	17970	17970	17970	17970	0
230	20250227	144900	126134220	17970	17970	17970	17970	1
231	20250227	144800	126116250	17940	17960	17960	17940	242
232	20250227	144700	121773380	17960	17960	17960	17960	0
233	20250227	144600	121773380	17960	17960	17960	17960	0
234	20250227	144500	121773380	17960	17960	17960	17960	3
235	20250227	144400	121719500	17980	17980	17980	17980	1
236	20250227	144300	121701520	17960	17960	17960	17960	0
237	20250227	144200	121701520	17960	17960	17960	17960	0
238	20250227	144100	121701520	17960	17960	17960	17960	0
239	20250227	144000	121701520	17960	17960	17960	17960	0
240	20250227	143900	121701520	17960	17960	17960	17960	0
241	20250227	143800	121701520	17960	17960	17960	17960	0
242	20250227	143700	121701520	17960	17960	17960	17960	0
243	20250227	143600	121701520	17960	17960	17960	17960	0
244	20250227	143500	121701520	17960	17960	17960	17960	0
245	20250227	143400	121701520	17960	17960	17960	17960	1
246	20250227	143300	121683560	17960	17960	17960	17960	0
247	20250227	143200	121683560	17960	17960	17960	17960	0
248	20250227	143100	121683560	17960	17960	17960	17960	1
249	20250227	143000	121665600	17960	17960	17960	17960	0
250	20250227	142900	121665600	17960	17960	17960	17960	22
251	20250227	142800	121270480	17950	17950	17950	17950	0
252	20250227	142700	121270480	17950	17950	17950	17950	1
253	20250227	142600	121252530	17950	17950	17950	17950	0
254	20250227	142500	121252530	17950	17950	17950	17950	0
255	20250227	142400	121252530	17950	17950	17950	17950	6
256	20250227	142300	121144830	17930	17930	17930	17930	0
257	20250227	142200	121144830	17930	17930	17930	17930	0
258	20250227	142100	121144830	17930	17930	17930	17930	0
259	20250227	142000	121144830	17930	17930	17930	17930	0
260	20250227	141900	121144830	17930	17930	17930	17930	0
261	20250227	141800	121144830	17930	17930	17930	17930	0
262	20250227	141700	121144830	17930	17930	17930	17930	0
263	20250227	141600	121144830	17930	17930	17930	17930	1
264	20250227	141500	121126900	17930	17930	17930	17930	0
265	20250227	141400	121126900	17930	17930	17930	17930	87
266	20250227	141300	119566990	17930	17930	17930	17930	13
267	20250227	141200	119333900	17930	17930	17930	17930	0
268	20250227	141100	119333900	17930	17930	17930	17930	0
269	20250227	141000	119333900	17930	17930	17930	17930	0
270	20250227	140900	119333900	17930	17930	17930	17930	0
271	20250227	140800	119333900	17930	17930	17930	17930	0
272	20250227	140700	119333900	17930	17930	17930	17930	0
273	20250227	140600	119333900	17930	17930	17930	17930	0
274	20250227	140500	119333900	17930	17930	17930	17930	0
275	20250227	140400	119333900	17930	17930	17930	17930	96
276	20250227	140300	117612620	17930	17930	17930	17930	1
277	20250227	140200	117594690	17930	17930	17930	17930	0
278	20250227	140100	117594690	17930	17930	17930	17930	1
279	20250227	140000	117576760	17930	17930	17930	17930	100
280	20250227	135900	115783760	17930	17960	17960	17930	1070
281	20250227	135800	96590480	17970	17970	17970	17970	3
282	20250227	135700	96536570	17960	17960	17960	17960	69
283	20250227	135600	95297330	17960	17950	17960	17950	131
284	20250227	135500	92945570	17940	17940	17940	17940	50
285	20250227	135400	92048570	17940	17940	17940	17940	0
286	20250227	135300	92048570	17940	17940	17940	17940	1
287	20250227	135200	92030630	17940	17940	17940	17940	0
288	20250227	135100	92030630	17940	17940	17940	17940	0
289	20250227	135000	92030630	17940	17940	17940	17940	0
290	20250227	134900	92030630	17940	17940	17940	17940	0
291	20250227	134800	92030630	17940	17940	17940	17940	0
292	20250227	134700	92030630	17940	17940	17940	17940	1
293	20250227	134600	92012690	17940	17940	17940	17940	0
294	20250227	134500	92012690	17940	17940	17940	17940	0
295	20250227	134400	92012690	17940	17940	17940	17940	0
296	20250227	134300	92012690	17940	17940	17940	17940	0
297	20250227	134200	92012690	17940	17940	17940	17940	1
298	20250227	134100	91994750	17940	17940	17940	17940	0
299	20250227	134000	91994750	17940	17940	17940	17940	0
300	20250227	133900	91994750	17940	17940	17940	17940	1
301	20250227	133800	91976810	17940	17940	17940	17940	0
302	20250227	133700	91976810	17940	17940	17940	17940	0
303	20250227	133600	91976810	17940	17940	17940	17940	0
304	20250227	133500	91976810	17940	17940	17940	17940	0
305	20250227	133400	91976810	17940	17940	17940	17940	4
306	20250227	133300	91905050	17940	17940	17940	17940	0
307	20250227	133200	91905050	17940	17940	17940	17940	2
308	20250227	133100	91869170	17950	17950	17950	17950	0
309	20250227	133000	91869170	17950	17950	17950	17950	0
310	20250227	132900	91869170	17950	17950	17950	17950	79
311	20250227	132800	90451120	17950	17950	17950	17950	0
312	20250227	132700	90451120	17950	17950	17950	17950	0
313	20250227	132600	90451120	17950	17950	17950	17950	0
314	20250227	132500	90451120	17950	17950	17950	17950	0
315	20250227	132400	90451120	17950	17950	17950	17950	0
316	20250227	132300	90451120	17950	17950	17950	17950	0
317	20250227	132200	90451120	17950	17950	17950	17950	1
318	20250227	132100	90433170	17950	17950	17950	17950	1
319	20250227	132000	90415220	17950	17950	17950	17950	0
320	20250227	131900	90415220	17950	17950	17950	17950	0
321	20250227	131800	90415220	17950	17950	17950	17950	0
322	20250227	131700	90415220	17950	17950	17950	17950	1
323	20250227	131600	90397270	17960	17960	17960	17960	0
324	20250227	131500	90397270	17960	17960	17960	17960	0
325	20250227	131400	90397270	17960	17960	17960	17960	0
326	20250227	131300	90397270	17960	17960	17960	17960	0
327	20250227	131200	90397270	17960	17960	17960	17960	1
328	20250227	131100	90379310	17950	17960	17960	17950	9
329	20250227	131000	90217680	17960	17960	17960	17960	46
330	20250227	130900	89391520	17950	17950	17950	17950	30
331	20250227	130800	88853020	17950	17950	17950	17950	111
332	20250227	130700	86860570	17950	17950	17950	17950	20
333	20250227	130600	86501570	17950	17950	17950	17950	0
334	20250227	130500	86501570	17950	17950	17950	17950	0
335	20250227	130400	86501570	17950	17950	17950	17950	0
336	20250227	130300	86501570	17950	17950	17950	17950	122
337	20250227	130200	84311670	17950	17950	17950	17950	0
338	20250227	130100	84311670	17950	17950	17950	17950	1
339	20250227	130000	84293720	17950	17950	17950	17950	8
340	20250227	125900	84150120	17960	17960	17960	17960	1
341	20250227	125800	84132160	17960	17960	17960	17960	0
342	20250227	125700	84132160	17960	17960	17960	17960	0
343	20250227	125600	84132160	17960	17960	17960	17960	0
344	20250227	125500	84132160	17960	17960	17960	17960	0
345	20250227	125400	84132160	17960	17960	17960	17960	5
346	20250227	125300	84042360	17950	17950	17950	17950	0
347	20250227	125200	84042360	17950	17950	17950	17950	0
348	20250227	125100	84042360	17950	17950	17950	17950	1
349	20250227	125000	84024410	17950	17950	17950	17950	1
350	20250227	124900	84006460	17950	17950	17950	17950	22
351	20250227	124800	83611560	17950	17950	17950	17950	1
352	20250227	124700	83593610	17950	17950	17950	17950	0
353	20250227	124600	83593610	17950	17950	17950	17950	0
354	20250227	124500	83593610	17950	17950	17950	17950	0
355	20250227	124400	83593610	17950	17950	17950	17950	0
356	20250227	124300	83593610	17950	17950	17950	17950	0
357	20250227	124200	83593610	17950	17950	17950	17950	0
358	20250227	124100	83593610	17950	17950	17950	17950	0
359	20250227	124000	83593610	17950	17950	17950	17950	31
360	20250227	123900	83037160	17950	17950	17950	17950	0
361	20250227	123800	83037160	17950	17950	17950	17950	0
362	20250227	123700	83037160	17950	17950	17950	17950	0
363	20250227	123600	83037160	17950	17950	17950	17950	0
364	20250227	123500	83037160	17950	17950	17950	17950	0
365	20250227	123400	83037160	17950	17950	17950	17950	1
366	20250227	123300	83019210	17950	17960	17960	17950	91
367	20250227	123200	81385660	17960	17960	17960	17960	68
368	20250227	123100	80164380	17950	17950	17950	17950	0
369	20250227	123000	80164380	17950	17950	17950	17950	0
370	20250227	122900	80164380	17950	17950	17950	17950	1
371	20250227	122800	80146430	17950	17950	17950	17950	0
372	20250227	122700	80146430	17950	17950	17950	17950	0
373	20250227	122600	80146430	17950	17950	17950	17950	176
374	20250227	122500	76987230	17960	17960	17960	17960	0
375	20250227	122400	76987230	17960	17960	17960	17960	141
376	20250227	122300	74454870	17960	17960	17960	17960	0
377	20250227	122200	74454870	17960	17960	17960	17960	0
378	20250227	122100	74454870	17960	17960	17960	17960	0
379	20250227	122000	74454870	17960	17960	17960	17960	1
380	20250227	121900	74436910	17960	17960	17960	17960	2
381	20250227	121800	74400990	17960	17960	17960	17960	0
382	20250227	121700	74400990	17960	17960	17960	17960	0
383	20250227	121600	74400990	17960	17960	17960	17960	0
384	20250227	121500	74400990	17960	17960	17960	17960	0
385	20250227	121400	74400990	17960	17960	17960	17960	0
386	20250227	121300	74400990	17960	17960	17960	17960	0
387	20250227	121200	74400990	17960	17960	17960	17960	1
388	20250227	121100	74383030	17970	17970	17970	17970	1
389	20250227	121000	74365060	17970	17970	17970	17970	46
390	20250227	120900	73538440	17950	17950	17950	17950	0
391	20250227	120800	73538440	17950	17950	17950	17950	1
392	20250227	120700	73520490	17950	17950	17950	17950	0
393	20250227	120600	73520490	17950	17950	17950	17950	0
394	20250227	120500	73520490	17950	17950	17950	17950	0
395	20250227	120400	73520490	17950	17950	17950	17950	1
396	20250227	120300	73502540	17950	17950	17950	17950	1
397	20250227	120200	73484590	17950	17950	17950	17950	0
398	20250227	120100	73484590	17950	17950	17950	17950	0
399	20250227	120000	73484590	17950	17960	17960	17950	185
400	20250227	115900	70162620	17970	17970	17970	17970	0
401	20250227	115800	70162620	17970	17970	17970	17970	2
402	20250227	115700	70126680	17960	17960	17960	17960	0
403	20250227	115600	70126680	17960	17960	17960	17960	0
404	20250227	115500	70126680	17960	17960	17960	17960	0
405	20250227	115400	70126680	17960	17960	17960	17960	0
406	20250227	115300	70126680	17960	17960	17960	17960	0
407	20250227	115200	70126680	17960	17960	17960	17960	0
408	20250227	115100	70126680	17960	17960	17960	17960	0
409	20250227	115000	70126680	17960	17960	17960	17960	0
410	20250227	114900	70126680	17960	17960	17960	17960	1
411	20250227	114800	70108720	17960	17960	17960	17950	67
412	20250227	114700	68905410	17960	17960	17960	17960	30
413	20250227	114600	68366610	17950	17950	17950	17950	1
414	20250227	114500	68348660	17950	17950	17950	17950	0
415	20250227	114400	68348660	17950	17950	17950	17950	0
416	20250227	114300	68348660	17950	17960	17960	17950	178
417	20250227	114200	65152600	17960	17960	17960	17960	0
418	20250227	114100	65152600	17960	17960	17960	17960	0
419	20250227	114000	65152600	17960	17960	17960	17960	0
420	20250227	113900	65152600	17960	17960	17960	17960	0
421	20250227	113800	65152600	17960	17970	17970	17960	300
422	20250227	113700	59764380	17970	17970	17970	17970	1
423	20250227	113600	59746410	17970	17970	17970	17970	0
424	20250227	113500	59746410	17970	17970	17970	17970	13
425	20250227	113400	59512800	17970	17970	17970	17970	48
426	20250227	113300	58650240	17970	17970	17970	17970	0
427	20250227	113200	58650240	17970	17970	17970	17970	0
428	20250227	113100	58650240	17970	17970	17970	17970	0
429	20250227	113000	58650240	17970	17970	17970	17970	0
430	20250227	112900	58650240	17970	17970	17970	17970	0
431	20250227	112800	58650240	17970	17970	17970	17970	1
432	20250227	112700	58632270	17970	17970	17970	17970	1
433	20250227	112600	58614300	17980	17980	17980	17980	0
434	20250227	112500	58614300	17980	17980	17980	17980	5
435	20250227	112400	58524400	17970	17970	17970	17970	13
436	20250227	112300	58290790	17970	17970	17970	17970	100
437	20250227	112200	56493790	17980	17980	17980	17980	0
438	20250227	112100	56493790	17980	17980	17980	17980	62
439	20250227	112000	55379030	17980	17980	17980	17980	1
440	20250227	111900	55361050	17980	17980	17980	17980	0
441	20250227	111800	55361050	17980	17980	17980	17980	0
442	20250227	111700	55361050	17980	17980	17980	17980	0
443	20250227	111600	55361050	17980	17980	17990	17980	7
444	20250227	111500	55235140	17980	17980	17980	17980	1
445	20250227	111400	55217160	17990	17990	17990	17990	0
446	20250227	111300	55217160	17990	17990	17990	17990	0
447	20250227	111200	55217160	17990	17990	17990	17990	1
448	20250227	111100	55199170	17970	17970	17970	17970	0
449	20250227	111000	55199170	17970	17970	17970	17970	0
450	20250227	110900	55199170	17970	17970	17970	17970	0
451	20250227	110800	55199170	17970	17970	17970	17970	0
452	20250227	110700	55199170	17970	17970	17970	17970	0
453	20250227	110600	55199170	17970	17970	17970	17970	1
454	20250227	110500	55181200	17970	17990	17990	17970	8
455	20250227	110400	55037300	17990	17990	17990	17990	0
456	20250227	110300	55037300	17990	17990	17990	17990	0
457	20250227	110200	55037300	17990	17990	17990	17990	0
458	20250227	110100	55037300	17990	17990	17990	17990	1
459	20250227	110000	55019310	17970	17970	17970	17970	0
460	20250227	105900	55019310	17970	17970	17970	17970	4
461	20250227	105800	54947430	17960	17960	17960	17960	1
462	20250227	105700	54929470	17970	17970	17970	17970	1
463	20250227	105600	54911500	17970	17970	17970	17970	62
464	20250227	105500	53797360	17990	17990	17990	17990	1
465	20250227	105400	53779370	17980	17980	17980	17980	0
466	20250227	105300	53779370	17980	17980	17980	17980	7
467	20250227	105200	53653510	17980	17980	17980	17980	10
468	20250227	105100	53473710	17980	18000	18050	17980	273
469	20250227	105000	48563420	17990	17990	17990	17990	0
470	20250227	104900	48563420	17990	17990	17990	17990	0
471	20250227	104800	48563420	17990	17990	17990	17990	0
472	20250227	104700	48563420	17990	17990	17990	17990	0
473	20250227	104600	48563420	17990	17990	17990	17990	0
474	20250227	104500	48563420	17990	17990	17990	17990	1
475	20250227	104400	48545430	18060	18060	18060	18060	1
476	20250227	104300	48527370	18070	18070	18070	18070	0
477	20250227	104200	48527370	18070	18070	18070	18070	0
478	20250227	104100	48527370	18070	18070	18070	18070	0
479	20250227	104000	48527370	18070	18070	18070	18070	0
480	20250227	103900	48527370	18070	18070	18070	18070	0
481	20250227	103800	48527370	18070	18070	18070	18070	1
482	20250227	103700	48509300	18000	18000	18000	18000	0
483	20250227	103600	48509300	18000	18000	18000	18000	1
484	20250227	103500	48491300	18080	18000	18080	18000	2
485	20250227	103400	48455220	18000	18010	18010	18000	10
486	20250227	103300	48275170	18080	18080	18080	18080	0
487	20250227	103200	48275170	18080	18080	18080	18080	0
488	20250227	103100	48275170	18080	18080	18080	18080	0
489	20250227	103000	48275170	18080	18080	18080	18080	0
490	20250227	102900	48275170	18080	18080	18080	18080	0
491	20250227	102800	48275170	18080	18080	18080	18080	0
492	20250227	102700	48275170	18080	18080	18080	18080	20
493	20250227	102600	47913570	18090	18090	18090	18090	10
494	20250227	102500	47732670	18090	18090	18090	18090	6
495	20250227	102400	47624130	17980	17980	17980	17980	1
496	20250227	102300	47606150	17980	17980	17980	17980	0
497	20250227	102200	47606150	17980	17980	17980	17980	0
498	20250227	102100	47606150	17980	17980	17980	17980	1
499	20250227	102000	47588170	18000	18000	18000	18000	0
500	20250227	101900	47588170	18000	18000	18000	18000	0
501	20250227	101800	47588170	18000	17990	18000	17990	179
502	20250227	101700	44367490	17990	18010	18010	17980	750
503	20250227	101600	30880250	17990	18000	18010	17990	470
504	20250227	101500	22420630	18000	18030	18030	18000	330
505	20250227	101400	16479320	18030	18030	18030	18030	46
506	20250227	101300	15649940	18020	18020	18020	18020	0
507	20250227	101200	15649940	18020	18020	18020	18020	0
508	20250227	101100	15649940	18020	18020	18020	18020	0
509	20250227	101000	15649940	18020	18020	18020	18020	0
510	20250227	100900	15649940	18020	18020	18020	18020	0
511	20250227	100800	15649940	18020	18020	18020	18020	0
512	20250227	100700	15649940	18020	18020	18020	18020	1
513	20250227	100600	15631920	18020	18020	18020	18020	90
514	20250227	100500	14010120	18020	18020	18020	18020	108
515	20250227	100400	12063960	18020	18020	18020	18020	0
516	20250227	100300	12063960	18020	18020	18020	18020	1
517	20250227	100200	12045940	18020	18030	18030	18020	200
518	20250227	100100	8441920	18030	18030	18030	18030	0
519	20250227	100000	8441920	18030	18030	18030	18030	0
520	20250227	095900	8441920	18030	18030	18030	18030	10
521	20250227	095800	8261620	18020	18020	18020	18020	0
522	20250227	095700	8261620	18020	18020	18020	18020	0
523	20250227	095600	8261620	18020	18020	18020	18020	0
524	20250227	095500	8261620	18020	18020	18020	18020	0
525	20250227	095400	8261620	18020	18020	18020	18020	0
526	20250227	095300	8261620	18020	18020	18020	18020	8
527	20250227	095200	8117460	18020	18020	18020	18020	1
528	20250227	095100	8099440	18100	18100	18100	18100	1
529	20250227	095000	8081340	18020	18020	18020	18020	0
530	20250227	094900	8081340	18020	18020	18020	18020	0
531	20250227	094800	8081340	18020	18020	18020	18020	0
532	20250227	094700	8081340	18020	18020	18020	18020	0
533	20250227	094600	8081340	18020	18020	18020	18020	262
534	20250227	094500	3360100	18020	18020	18020	18020	0
535	20250227	094400	3360100	18020	18020	18020	18020	0
536	20250227	094300	3360100	18020	18020	18020	18020	3
537	20250227	094200	3306040	18100	18100	18100	18100	0
538	20250227	094100	3306040	18100	18100	18100	18100	0
539	20250227	094000	3306040	18100	18100	18100	18100	0
540	20250227	093900	3306040	18100	18100	18100	18100	0
541	20250227	093800	3306040	18100	18100	18100	18100	0
542	20250227	093700	3306040	18100	18100	18100	18030	74
543	20250227	093600	1970110	18100	18100	18100	18100	1
544	20250227	093500	1952010	18040	18110	18110	18040	2
545	20250227	093400	1915860	18110	18110	18110	18110	0
546	20250227	093300	1915860	18110	18110	18110	18110	1
547	20250227	093200	1897750	18040	18040	18040	18040	1
548	20250227	093100	1879710	18110	18110	18110	18110	1
549	20250227	093000	1861600	18110	18110	18110	18110	0
550	20250227	092900	1861600	18110	18110	18110	18110	0
551	20250227	092800	1861600	18110	18110	18110	18110	0
552	20250227	092700	1861600	18110	18110	18110	18110	0
553	20250227	092600	1861600	18110	18110	18110	18110	15
554	20250227	092500	1589950	18110	18110	18110	18110	0
555	20250227	092400	1589950	18110	18110	18110	18110	0
556	20250227	092300	1589950	18110	18110	18110	18110	0
557	20250227	092200	1589950	18110	18110	18110	18110	1
558	20250227	092100	1571840	18040	18040	18040	18040	0
559	20250227	092000	1571840	18040	18040	18040	18040	4
560	20250227	091900	1499680	18050	18050	18050	18050	0
561	20250227	091800	1499680	18050	18050	18050	18050	0
562	20250227	091700	1499680	18050	18050	18050	18050	0
563	20250227	091600	1499680	18050	18060	18060	18050	36
564	20250227	091500	849870	18050	18050	18050	18050	13
565	20250227	091400	615220	18100	18100	18100	18100	0
566	20250227	091300	615220	18100	18100	18100	18100	0
567	20250227	091200	615220	18100	18100	18100	18100	3
568	20250227	091100	560920	18110	18110	18110	18110	0
569	20250227	091000	560920	18110	18050	18110	18050	2
570	20250227	090900	524760	18110	18110	18110	18110	0
571	20250227	090800	524760	18110	18110	18110	18110	1
572	20250227	090700	506650	18040	18090	18090	18040	12
573	20250227	090600	289910	18170	18170	18170	18170	0
574	20250227	090500	289910	18170	18170	18170	18170	0
575	20250227	090400	289910	18170	18090	18170	18090	2
576	20250227	090300	253650	18170	18170	18170	18170	1
577	20250227	090200	235480	18100	18100	18100	18100	0
578	20250227	090100	235480	18100	18190	18190	18100	11
579	20250227	090000	36290	18130	18160	18160	18130	2