KissMeData/009140/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	185300	38890410	19150	19150	19150	19150	162
3	20250227	185200	38890410	19150	19150	19150	19150	0
4	20250227	185100	38890410	19150	19150	19150	19150	0
5	20250227	185000	38890410	19150	19150	19150	19150	0
6	20250227	184900	38890410	19150	19150	19150	19150	0
7	20250227	184800	38890410	19150	19150	19150	19150	0
8	20250227	184700	38890410	19150	19150	19150	19150	0
9	20250227	184600	38890410	19150	19150	19150	19150	0
10	20250227	184500	38890410	19150	19150	19150	19150	0
11	20250227	184400	38890410	19150	19150	19150	19150	0
12	20250227	184300	38890410	19150	19150	19150	19150	0
13	20250227	184200	38890410	19150	19150	19150	19150	0
14	20250227	184100	38890410	19150	19150	19150	19150	0
15	20250227	184000	38890410	19150	19150	19150	19150	0
16	20250227	183900	38890410	19150	19150	19150	19150	0
17	20250227	183800	38890410	19150	19150	19150	19150	0
18	20250227	183700	38890410	19150	19150	19150	19150	0
19	20250227	183600	38890410	19150	19150	19150	19150	0
20	20250227	183500	38890410	19150	19150	19150	19150	0
21	20250227	183400	38890410	19150	19150	19150	19150	0
22	20250227	183300	38890410	19150	19150	19150	19150	0
23	20250227	183200	38890410	19150	19150	19150	19150	0
24	20250227	183100	38890410	19150	19150	19150	19150	0
25	20250227	183000	38890410	19150	19150	19150	19150	0
26	20250227	182900	38890410	19150	19150	19150	19150	0
27	20250227	182800	38890410	19150	19150	19150	19150	0
28	20250227	182700	38890410	19150	19150	19150	19150	0
29	20250227	182600	38890410	19150	19150	19150	19150	0
30	20250227	182500	38890410	19150	19150	19150	19150	0
31	20250227	182400	38890410	19150	19150	19150	19150	0
32	20250227	182300	38890410	19150	19150	19150	19150	162
33	20250227	182200	38890410	19150	19150	19150	19150	0
34	20250227	182100	38890410	19150	19150	19150	19150	0
35	20250227	182000	38890410	19150	19150	19150	19150	0
36	20250227	181900	38890410	19150	19150	19150	19150	0
37	20250227	181800	38890410	19150	19150	19150	19150	0
38	20250227	181700	38890410	19150	19150	19150	19150	0
39	20250227	181600	38890410	19150	19150	19150	19150	0
40	20250227	181500	38890410	19150	19150	19150	19150	0
41	20250227	181400	38890410	19150	19150	19150	19150	0
42	20250227	181300	38890410	19150	19150	19150	19150	0
43	20250227	181200	38890410	19150	19150	19150	19150	0
44	20250227	181100	38890410	19150	19150	19150	19150	0
45	20250227	181000	38890410	19150	19150	19150	19150	0
46	20250227	180900	38890410	19150	19150	19150	19150	0
47	20250227	180800	38890410	19150	19150	19150	19150	0
48	20250227	180700	38890410	19150	19150	19150	19150	0
49	20250227	180600	38890410	19150	19150	19150	19150	0
50	20250227	180500	38890410	19150	19150	19150	19150	0
51	20250227	180400	38890410	19150	19150	19150	19150	0
52	20250227	180300	38890410	19150	19150	19150	19150	0
53	20250227	180200	38890410	19150	19150	19150	19150	0
54	20250227	180100	38890410	19150	19150	19150	19150	0
55	20250227	180000	38890410	19150	19150	19150	19150	0
56	20250227	175900	38890410	19150	19150	19150	19150	0
57	20250227	175800	38890410	19150	19150	19150	19150	0
58	20250227	175700	38890410	19150	19150	19150	19150	0
59	20250227	175600	38890410	19150	19150	19150	19150	0
60	20250227	175500	38890410	19150	19150	19150	19150	0
61	20250227	175400	38890410	19150	19150	19150	19150	0
62	20250227	175300	38890410	19150	19150	19150	19150	162
63	20250227	175200	38890410	19150	19150	19150	19150	0
64	20250227	175100	38890410	19150	19150	19150	19150	0
65	20250227	175000	38890410	19150	19150	19150	19150	0
66	20250227	174900	38890410	19150	19150	19150	19150	0
67	20250227	174800	38890410	19150	19150	19150	19150	0
68	20250227	174700	38890410	19150	19150	19150	19150	0
69	20250227	174600	38890410	19150	19150	19150	19150	0
70	20250227	174500	38890410	19150	19150	19150	19150	0
71	20250227	174400	38890410	19150	19150	19150	19150	0
72	20250227	174300	38890410	19150	19150	19150	19150	0
73	20250227	174200	38890410	19150	19150	19150	19150	0
74	20250227	174100	38890410	19150	19150	19150	19150	0
75	20250227	174000	38890410	19150	19150	19150	19150	0
76	20250227	173900	38890410	19150	19150	19150	19150	0
77	20250227	173800	38890410	19150	19150	19150	19150	0
78	20250227	173700	38890410	19150	19150	19150	19150	0
79	20250227	173600	38890410	19150	19150	19150	19150	0
80	20250227	173500	38890410	19150	19150	19150	19150	0
81	20250227	173400	38890410	19150	19150	19150	19150	0
82	20250227	173300	38890410	19150	19150	19150	19150	0
83	20250227	173200	38890410	19150	19150	19150	19150	0
84	20250227	173100	38890410	19150	19150	19150	19150	0
85	20250227	173000	38890410	19150	19150	19150	19150	0
86	20250227	172900	38890410	19150	19150	19150	19150	0
87	20250227	172800	38890410	19150	19150	19150	19150	0
88	20250227	172700	38890410	19150	19150	19150	19150	0
89	20250227	172600	38890410	19150	19150	19150	19150	0
90	20250227	172500	38890410	19150	19150	19150	19150	0
91	20250227	172400	38890410	19150	19150	19150	19150	0
92	20250227	172300	38890410	19150	19150	19150	19150	162
93	20250227	172200	38890410	19150	19150	19150	19150	0
94	20250227	172100	38890410	19150	19150	19150	19150	0
95	20250227	172000	38890410	19150	19150	19150	19150	0
96	20250227	171900	38890410	19150	19150	19150	19150	0
97	20250227	171800	38890410	19150	19150	19150	19150	0
98	20250227	171700	38890410	19150	19150	19150	19150	0
99	20250227	171600	38890410	19150	19150	19150	19150	0
100	20250227	171500	38890410	19150	19150	19150	19150	0
101	20250227	171400	38890410	19150	19150	19150	19150	0
102	20250227	171300	38890410	19150	19150	19150	19150	0
103	20250227	171200	38890410	19150	19150	19150	19150	0
104	20250227	171100	38890410	19150	19150	19150	19150	0
105	20250227	171000	38890410	19150	19150	19150	19150	0
106	20250227	170900	38890410	19150	19150	19150	19150	0
107	20250227	170800	38890410	19150	19150	19150	19150	0
108	20250227	170700	38890410	19150	19150	19150	19150	0
109	20250227	170600	38890410	19150	19150	19150	19150	0
110	20250227	170500	38890410	19150	19150	19150	19150	0
111	20250227	170400	38890410	19150	19150	19150	19150	0
112	20250227	170300	38890410	19150	19150	19150	19150	0
113	20250227	170200	38890410	19150	19150	19150	19150	0
114	20250227	170100	38890410	19150	19150	19150	19150	0
115	20250227	170000	38890410	19150	19150	19150	19150	0
116	20250227	165900	38890410	19150	19150	19150	19150	0
117	20250227	165800	38890410	19150	19150	19150	19150	0
118	20250227	165700	38890410	19150	19150	19150	19150	0
119	20250227	165600	38890410	19150	19150	19150	19150	0
120	20250227	165500	38890410	19150	19150	19150	19150	0
121	20250227	165400	38890410	19150	19150	19150	19150	0
122	20250227	165300	38890410	19150	19150	19150	19150	162
123	20250227	165200	38890410	19150	19150	19150	19150	0
124	20250227	165100	38890410	19150	19150	19150	19150	0
125	20250227	165000	38890410	19150	19150	19150	19150	0
126	20250227	164900	38890410	19150	19150	19150	19150	0
127	20250227	164800	38890410	19150	19150	19150	19150	0
128	20250227	164700	38890410	19150	19150	19150	19150	0
129	20250227	164600	38890410	19150	19150	19150	19150	0
130	20250227	164500	38890410	19150	19150	19150	19150	0
131	20250227	164400	38890410	19150	19150	19150	19150	0
132	20250227	164300	38890410	19150	19150	19150	19150	0
133	20250227	164200	38890410	19150	19150	19150	19150	0
134	20250227	164100	38890410	19150	19150	19150	19150	0
135	20250227	164000	38890410	19150	19150	19150	19150	0
136	20250227	163900	38890410	19150	19150	19150	19150	0
137	20250227	163800	38890410	19150	19150	19150	19150	0
138	20250227	163700	38890410	19150	19150	19150	19150	0
139	20250227	163600	38890410	19150	19150	19150	19150	0
140	20250227	163500	38890410	19150	19150	19150	19150	0
141	20250227	163400	38890410	19150	19150	19150	19150	0
142	20250227	163300	38890410	19150	19150	19150	19150	0
143	20250227	163200	38890410	19150	19150	19150	19150	0
144	20250227	163100	38890410	19150	19150	19150	19150	0
145	20250227	163000	38890410	19150	19150	19150	19150	0
146	20250227	162900	38890410	19150	19150	19150	19150	0
147	20250227	162800	38890410	19150	19150	19150	19150	0
148	20250227	162700	38890410	19150	19150	19150	19150	0
149	20250227	162600	38890410	19150	19150	19150	19150	0
150	20250227	162500	38890410	19150	19150	19150	19150	0
151	20250227	162400	38890410	19150	19150	19150	19150	0
152	20250227	162300	38890410	19150	19150	19150	19150	162
153	20250227	162200	38890410	19150	19150	19150	19150	0
154	20250227	162100	38890410	19150	19150	19150	19150	0
155	20250227	162000	38890410	19150	19150	19150	19150	0
156	20250227	161900	38890410	19150	19150	19150	19150	0
157	20250227	161800	38890410	19150	19150	19150	19150	0
158	20250227	161700	38890410	19150	19150	19150	19150	0
159	20250227	161600	38890410	19150	19150	19150	19150	0
160	20250227	161500	38890410	19150	19150	19150	19150	0
161	20250227	161400	38890410	19150	19150	19150	19150	0
162	20250227	161300	38890410	19150	19150	19150	19150	0
163	20250227	161200	38890410	19150	19150	19150	19150	0
164	20250227	161100	38890410	19150	19150	19150	19150	0
165	20250227	161000	38890410	19150	19150	19150	19150	0
166	20250227	160900	38890410	19150	19150	19150	19150	0
167	20250227	160800	38890410	19150	19150	19150	19150	0
168	20250227	160700	38890410	19150	19150	19150	19150	0
169	20250227	160600	38890410	19150	19150	19150	19150	0
170	20250227	160500	38890410	19150	19150	19150	19150	0
171	20250227	160400	38890410	19150	19150	19150	19150	0
172	20250227	160300	38890410	19150	19150	19150	19150	0
173	20250227	160200	38890410	19150	19150	19150	19150	0
174	20250227	160100	38890410	19150	19150	19150	19150	0
175	20250227	160000	38890410	19150	19150	19150	19150	0
176	20250227	155900	38890410	19150	19150	19150	19150	0
177	20250227	155800	38890410	19150	19150	19150	19150	0
178	20250227	155700	38890410	19150	19150	19150	19150	0
179	20250227	155600	38890410	19150	19150	19150	19150	0
180	20250227	155500	38890410	19150	19150	19150	19150	0
181	20250227	155400	38890410	19150	19150	19150	19150	0
182	20250227	155300	38890410	19150	19150	19150	19150	162
183	20250227	155200	38890410	19150	19150	19150	19150	0
184	20250227	155100	38890410	19150	19150	19150	19150	0
185	20250227	155000	38890410	19150	19150	19150	19150	0
186	20250227	154900	38890410	19150	19150	19150	19150	0
187	20250227	154800	38890410	19150	19150	19150	19150	0
188	20250227	154700	38890410	19150	19150	19150	19150	0
189	20250227	154600	38890410	19150	19150	19150	19150	0
190	20250227	154500	38890410	19150	19150	19150	19150	0
191	20250227	154400	38890410	19150	19150	19150	19150	0
192	20250227	154300	38890410	19150	19150	19150	19150	0
193	20250227	154200	38890410	19150	19150	19150	19150	0
194	20250227	154100	38890410	19150	19150	19150	19150	0
195	20250227	154000	38890410	19150	19150	19150	19150	0
196	20250227	153900	38890410	19150	19150	19150	19150	0
197	20250227	153800	38890410	19150	19150	19150	19150	0
198	20250227	153700	38890410	19150	19150	19150	19150	0
199	20250227	153600	38890410	19150	19150	19150	19150	0
200	20250227	153500	38890410	19150	19150	19150	19150	0
201	20250227	153400	38890410	19150	19150	19150	19150	0
202	20250227	153300	38890410	19150	19150	19150	19150	0
203	20250227	153200	38890410	19150	19150	19150	19150	0
204	20250227	153100	38890410	19150	19150	19150	19150	0
205	20250227	153000	38890410	19150	19150	19150	19150	162
206	20250227	152900	35788110	19170	19170	19170	19170	0
207	20250227	152800	35788110	19170	19170	19170	19170	0
208	20250227	152700	35788110	19170	19170	19170	19170	0
209	20250227	152600	35788110	19170	19170	19170	19170	0
210	20250227	152500	35788110	19170	19170	19170	19170	0
211	20250227	152400	35788110	19170	19170	19170	19170	0
212	20250227	152300	35788110	19170	19170	19170	19170	0
213	20250227	152200	35788110	19170	19170	19170	19170	0
214	20250227	152100	35788110	19170	19170	19170	19170	0
215	20250227	152000	35788110	19170	19170	19170	19170	0
216	20250227	151900	35788110	19170	19170	19170	19170	0
217	20250227	151800	35788110	19170	19170	19170	19170	0
218	20250227	151700	35788110	19170	19170	19170	19170	0
219	20250227	151600	35788110	19170	19170	19170	19170	0
220	20250227	151500	35788110	19170	19170	19170	19170	0
221	20250227	151400	35788110	19170	19170	19170	19170	0
222	20250227	151300	35788110	19170	19170	19170	19170	0
223	20250227	151200	35788110	19170	19170	19170	19170	0
224	20250227	151100	35788110	19170	18950	19170	18950	80
225	20250227	151000	34268290	18940	18940	18940	18940	15
226	20250227	150900	33984190	19020	19020	19020	19020	0
227	20250227	150800	33984190	19020	19020	19020	19020	0
228	20250227	150700	33984190	19020	19020	19020	19020	0
229	20250227	150600	33984190	19020	19020	19020	19020	0
230	20250227	150500	33984190	19020	19020	19020	19020	0
231	20250227	150400	33984190	19020	19020	19020	19020	0
232	20250227	150300	33984190	19020	19020	19020	19020	0
233	20250227	150200	33984190	19020	19020	19020	19020	0
234	20250227	150100	33984190	19020	19020	19020	19020	0
235	20250227	150000	33984190	19020	19020	19020	19020	0
236	20250227	145900	33984190	19020	19020	19020	19020	0
237	20250227	145800	33984190	19020	19020	19020	19020	0
238	20250227	145700	33984190	19020	19020	19020	19020	0
239	20250227	145600	33984190	19020	19020	19020	19020	0
240	20250227	145500	33984190	19020	19020	19020	19020	1
241	20250227	145400	33965170	19020	19020	19020	19020	0
242	20250227	145300	33965170	19020	19020	19020	19020	0
243	20250227	145200	33965170	19020	19020	19020	19020	0
244	20250227	145100	33965170	19020	19020	19020	19020	0
245	20250227	145000	33965170	19020	19020	19020	19020	0
246	20250227	144900	33965170	19020	19020	19020	19020	0
247	20250227	144800	33965170	19020	19020	19020	19020	0
248	20250227	144700	33965170	19020	19020	19020	19020	0
249	20250227	144600	33965170	19020	19020	19020	19020	0
250	20250227	144500	33965170	19020	19020	19020	19020	0
251	20250227	144400	33965170	19020	19020	19020	19020	0
252	20250227	144300	33965170	19020	19020	19020	19020	0
253	20250227	144200	33965170	19020	19020	19020	19020	0
254	20250227	144100	33965170	19020	19020	19020	19020	0
255	20250227	144000	33965170	19020	19020	19020	19020	0
256	20250227	143900	33965170	19020	19020	19020	19020	0
257	20250227	143800	33965170	19020	19020	19020	19020	0
258	20250227	143700	33965170	19020	19020	19020	19020	0
259	20250227	143600	33965170	19020	19020	19020	19020	13
260	20250227	143500	33717910	19020	19020	19020	19020	1
261	20250227	143400	33698890	18920	18940	18940	18920	86
262	20250227	143300	32071010	19060	19060	19060	19060	0
263	20250227	143200	32071010	19060	19060	19060	19060	0
264	20250227	143100	32071010	19060	19060	19060	19060	0
265	20250227	143000	32071010	19060	19060	19060	19060	0
266	20250227	142900	32071010	19060	19060	19060	19060	0
267	20250227	142800	32071010	19060	19060	19060	19060	0
268	20250227	142700	32071010	19060	19060	19060	19060	0
269	20250227	142600	32071010	19060	19060	19060	19060	0
270	20250227	142500	32071010	19060	19060	19060	19060	0
271	20250227	142400	32071010	19060	19060	19060	19060	0
272	20250227	142300	32071010	19060	19060	19060	19060	0
273	20250227	142200	32071010	19060	19060	19060	19060	0
274	20250227	142100	32071010	19060	19060	19060	19060	0
275	20250227	142000	32071010	19060	19060	19060	19060	0
276	20250227	141900	32071010	19060	19060	19060	19060	0
277	20250227	141800	32071010	19060	19060	19060	19060	0
278	20250227	141700	32071010	19060	19060	19060	19060	0
279	20250227	141600	32071010	19060	19060	19060	19060	0
280	20250227	141500	32071010	19060	19060	19060	19060	0
281	20250227	141400	32071010	19060	19060	19060	19060	0
282	20250227	141300	32071010	19060	19060	19060	19060	0
283	20250227	141200	32071010	19060	19060	19060	19060	0
284	20250227	141100	32071010	19060	19060	19060	19060	0
285	20250227	141000	32071010	19060	19060	19060	19060	0
286	20250227	140900	32071010	19060	19060	19060	19060	0
287	20250227	140800	32071010	19060	19060	19060	19060	0
288	20250227	140700	32071010	19060	19040	19060	19040	12
289	20250227	140600	31842440	19030	19030	19030	19030	0
290	20250227	140500	31842440	19030	19030	19030	19030	0
291	20250227	140400	31842440	19030	19030	19030	19030	0
292	20250227	140300	31842440	19030	19030	19030	19030	0
293	20250227	140200	31842440	19030	19030	19030	19030	0
294	20250227	140100	31842440	19030	19030	19030	19030	0
295	20250227	140000	31842440	19030	19030	19030	19030	0
296	20250227	135900	31842440	19030	19030	19030	19030	0
297	20250227	135800	31842440	19030	19030	19030	19030	0
298	20250227	135700	31842440	19030	19030	19030	19030	0
299	20250227	135600	31842440	19030	19030	19030	19030	0
300	20250227	135500	31842440	19030	19030	19030	19030	1
301	20250227	135400	31823410	19030	19030	19030	19030	0
302	20250227	135300	31823410	19030	19030	19030	19030	0
303	20250227	135200	31823410	19030	19030	19030	19030	0
304	20250227	135100	31823410	19030	19030	19030	19030	0
305	20250227	135000	31823410	19030	19030	19030	19030	0
306	20250227	134900	31823410	19030	19030	19030	19030	0
307	20250227	134800	31823410	19030	19030	19030	19030	0
308	20250227	134700	31823410	19030	19030	19030	19030	0
309	20250227	134600	31823410	19030	19030	19030	19030	4
310	20250227	134500	31747290	18940	18940	18940	18940	0
311	20250227	134400	31747290	18940	18940	18940	18940	0
312	20250227	134300	31747290	18940	18940	18940	18940	0
313	20250227	134200	31747290	18940	18940	18940	18940	0
314	20250227	134100	31747290	18940	18940	18940	18940	0
315	20250227	134000	31747290	18940	18940	18940	18940	0
316	20250227	133900	31747290	18940	18940	18940	18940	0
317	20250227	133800	31747290	18940	18940	18940	18940	0
318	20250227	133700	31747290	18940	18940	18940	18940	0
319	20250227	133600	31747290	18940	18940	18940	18940	0
320	20250227	133500	31747290	18940	18940	18940	18940	0
321	20250227	133400	31747290	18940	18940	18940	18940	0
322	20250227	133300	31747290	18940	18940	18940	18940	0
323	20250227	133200	31747290	18940	18940	18940	18940	0
324	20250227	133100	31747290	18940	18940	18940	18940	10
325	20250227	133000	31557890	18940	18940	18940	18940	0
326	20250227	132900	31557890	18940	18940	18940	18940	0
327	20250227	132800	31557890	18940	18940	18940	18940	0
328	20250227	132700	31557890	18940	18940	18940	18940	0
329	20250227	132600	31557890	18940	18940	18940	18940	0
330	20250227	132500	31557890	18940	18940	18940	18940	0
331	20250227	132400	31557890	18940	18970	18970	18940	365
332	20250227	132300	24639900	18970	18970	18970	18970	0
333	20250227	132200	24639900	18970	18970	18970	18970	0
334	20250227	132100	24639900	18970	18970	18970	18970	0
335	20250227	132000	24639900	18970	18970	18970	18970	0
336	20250227	131900	24639900	18970	18970	18970	18970	0
337	20250227	131800	24639900	18970	18970	18970	18970	0
338	20250227	131700	24639900	18970	18970	18970	18970	0
339	20250227	131600	24639900	18970	18970	18970	18970	1
340	20250227	131500	24620930	18960	18960	18960	18960	0
341	20250227	131400	24620930	18960	18960	18960	18960	0
342	20250227	131300	24620930	18960	18960	18960	18960	0
343	20250227	131200	24620930	18960	18960	18960	18960	0
344	20250227	131100	24620930	18960	18960	18960	18960	0
345	20250227	131000	24620930	18960	18960	18960	18960	0
346	20250227	130900	24620930	18960	18960	18960	18960	0
347	20250227	130800	24620930	18960	18960	18960	18960	0
348	20250227	130700	24620930	18960	18960	18960	18960	0
349	20250227	130600	24620930	18960	18960	18960	18960	0
350	20250227	130500	24620930	18960	18960	18960	18960	0
351	20250227	130400	24620930	18960	18960	18960	18960	0
352	20250227	130300	24620930	18960	18960	18960	18960	0
353	20250227	130200	24620930	18960	18960	18960	18960	0
354	20250227	130100	24620930	18960	18960	18960	18960	0
355	20250227	130000	24620930	18960	18960	18960	18960	0
356	20250227	125900	24620930	18960	18960	18960	18960	22
357	20250227	125800	24203810	18980	18980	18980	18980	98
358	20250227	125700	22343770	19200	19200	19200	19200	0
359	20250227	125600	22343770	19200	19200	19200	19200	0
360	20250227	125500	22343770	19200	19200	19200	19200	0
361	20250227	125400	22343770	19200	19200	19200	19200	0
362	20250227	125300	22343770	19200	19200	19200	19200	0
363	20250227	125200	22343770	19200	19200	19200	19200	0
364	20250227	125100	22343770	19200	19200	19200	19200	0
365	20250227	125000	22343770	19200	19200	19200	19200	0
366	20250227	124900	22343770	19200	19200	19200	19200	0
367	20250227	124800	22343770	19200	19200	19200	19200	0
368	20250227	124700	22343770	19200	19200	19200	19200	0
369	20250227	124600	22343770	19200	19200	19200	19200	0
370	20250227	124500	22343770	19200	19200	19200	19200	0
371	20250227	124400	22343770	19200	19200	19200	19200	0
372	20250227	124300	22343770	19200	19200	19200	19200	0
373	20250227	124200	22343770	19200	19200	19200	19200	2
374	20250227	124100	22305370	19230	19230	19230	19230	0
375	20250227	124000	22305370	19230	19230	19230	19230	0
376	20250227	123900	22305370	19230	19230	19230	19230	0
377	20250227	123800	22305370	19230	19230	19230	19230	0
378	20250227	123700	22305370	19230	19230	19230	19230	0
379	20250227	123600	22305370	19230	19230	19230	19230	0
380	20250227	123500	22305370	19230	19230	19230	19230	0
381	20250227	123400	22305370	19230	19230	19230	19230	0
382	20250227	123300	22305370	19230	19230	19230	19230	0
383	20250227	123200	22305370	19230	19230	19230	19230	0
384	20250227	123100	22305370	19230	19230	19230	19230	0
385	20250227	123000	22305370	19230	19230	19230	19230	0
386	20250227	122900	22305370	19230	19230	19230	19230	0
387	20250227	122800	22305370	19230	19230	19230	19230	0
388	20250227	122700	22305370	19230	19230	19230	19230	0
389	20250227	122600	22305370	19230	19230	19230	19230	0
390	20250227	122500	22305370	19230	19230	19230	19230	0
391	20250227	122400	22305370	19230	19230	19230	19230	0
392	20250227	122300	22305370	19230	19230	19230	19230	0
393	20250227	122200	22305370	19230	19230	19230	19230	0
394	20250227	122100	22305370	19230	19230	19230	19230	0
395	20250227	122000	22305370	19230	19230	19230	19230	0
396	20250227	121900	22305370	19230	19220	19230	19220	2
397	20250227	121800	22266920	18940	18940	18940	18940	0
398	20250227	121700	22266920	18940	19100	19100	18940	123
399	20250227	121600	19934860	19100	19100	19100	19100	1
400	20250227	121500	19915760	19230	19230	19230	19230	0
401	20250227	121400	19915760	19230	19230	19230	19230	1
402	20250227	121300	19896530	19100	19100	19100	19100	2
403	20250227	121200	19858330	19100	19100	19100	19100	0
404	20250227	121100	19858330	19100	19100	19100	19100	0
405	20250227	121000	19858330	19100	19100	19100	19100	0
406	20250227	120900	19858330	19100	19100	19100	19100	0
407	20250227	120800	19858330	19100	19100	19100	19100	0
408	20250227	120700	19858330	19100	19100	19100	19100	0
409	20250227	120600	19858330	19100	19100	19100	19100	0
410	20250227	120500	19858330	19100	19100	19100	19100	11
411	20250227	120400	19648230	19240	19240	19240	19240	0
412	20250227	120300	19648230	19240	19240	19240	19240	0
413	20250227	120200	19648230	19240	19240	19240	19240	0
414	20250227	120100	19648230	19240	19240	19240	19240	0
415	20250227	120000	19648230	19240	19240	19240	19240	0
416	20250227	115900	19648230	19240	19240	19240	19240	0
417	20250227	115800	19648230	19240	19240	19240	19240	0
418	20250227	115700	19648230	19240	19240	19240	19240	0
419	20250227	115600	19648230	19240	19240	19240	19240	0
420	20250227	115500	19648230	19240	19240	19240	19240	0
421	20250227	115400	19648230	19240	19240	19240	19240	0
422	20250227	115300	19648230	19240	19240	19240	19240	0
423	20250227	115200	19648230	19240	19240	19240	19240	0
424	20250227	115100	19648230	19240	19240	19240	19240	0
425	20250227	115000	19648230	19240	19240	19240	19240	0
426	20250227	114900	19648230	19240	19240	19240	19240	0
427	20250227	114800	19648230	19240	19240	19240	19240	0
428	20250227	114700	19648230	19240	19240	19240	19240	0
429	20250227	114600	19648230	19240	19240	19240	19240	1
430	20250227	114500	19628990	19240	19240	19240	19240	0
431	20250227	114400	19628990	19240	19240	19240	19240	0
432	20250227	114300	19628990	19240	19240	19240	19240	0
433	20250227	114200	19628990	19240	19240	19240	19240	0
434	20250227	114100	19628990	19240	19240	19240	19240	0
435	20250227	114000	19628990	19240	19240	19240	19240	0
436	20250227	113900	19628990	19240	19240	19240	19240	0
437	20250227	113800	19628990	19240	19240	19240	19240	0
438	20250227	113700	19628990	19240	19240	19240	19240	0
439	20250227	113600	19628990	19240	19240	19240	19240	0
440	20250227	113500	19628990	19240	19240	19240	19240	0
441	20250227	113400	19628990	19240	19240	19240	19240	0
442	20250227	113300	19628990	19240	19240	19240	19240	2
443	20250227	113200	19590510	19240	19240	19240	19240	1
444	20250227	113100	19571270	19240	19240	19240	19240	0
445	20250227	113000	19571270	19240	19240	19240	19240	0
446	20250227	112900	19571270	19240	19240	19240	19240	0
447	20250227	112800	19571270	19240	19240	19240	19240	0
448	20250227	112700	19571270	19240	19240	19240	19240	0
449	20250227	112600	19571270	19240	19240	19240	19240	0
450	20250227	112500	19571270	19240	19240	19240	19240	0
451	20250227	112400	19571270	19240	19240	19240	19240	0
452	20250227	112300	19571270	19240	19240	19240	19240	0
453	20250227	112200	19571270	19240	19240	19240	19240	0
454	20250227	112100	19571270	19240	19240	19240	19240	0
455	20250227	112000	19571270	19240	19240	19240	19240	0
456	20250227	111900	19571270	19240	19240	19240	19240	0
457	20250227	111800	19571270	19240	19240	19240	19240	0
458	20250227	111700	19571270	19240	19240	19240	19240	1
459	20250227	111600	19552030	19100	19100	19100	19100	71
460	20250227	111500	18195930	19240	19240	19240	19240	0
461	20250227	111400	18195930	19240	19240	19240	19240	0
462	20250227	111300	18195930	19240	19240	19240	19240	1
463	20250227	111200	18176690	19110	19110	19110	19110	2
464	20250227	111100	18138470	19250	19250	19250	19250	0
465	20250227	111000	18138470	19250	19250	19250	19250	0
466	20250227	110900	18138470	19250	19250	19250	19250	0
467	20250227	110800	18138470	19250	19250	19250	19250	1
468	20250227	110700	18119220	19240	19240	19240	19240	0
469	20250227	110600	18119220	19240	19240	19240	19240	0
470	20250227	110500	18119220	19240	19240	19240	19240	0
471	20250227	110400	18119220	19240	19240	19240	19240	0
472	20250227	110300	18119220	19240	19240	19240	19240	0
473	20250227	110200	18119220	19240	19240	19240	19240	9
474	20250227	110100	17946060	19240	19240	19240	19240	0
475	20250227	110000	17946060	19240	19240	19240	19240	0
476	20250227	105900	17946060	19240	19240	19240	19240	0
477	20250227	105800	17946060	19240	19240	19240	19240	0
478	20250227	105700	17946060	19240	19240	19240	19240	0
479	20250227	105600	17946060	19240	19240	19240	19240	0
480	20250227	105500	17946060	19240	19240	19240	19240	1
481	20250227	105400	17926820	19250	19250	19250	19250	0
482	20250227	105300	17926820	19250	19250	19250	19250	0
483	20250227	105200	17926820	19250	19250	19250	19250	0
484	20250227	105100	17926820	19250	19250	19250	19250	0
485	20250227	105000	17926820	19250	19250	19250	19250	0
486	20250227	104900	17926820	19250	19250	19250	19250	0
487	20250227	104800	17926820	19250	19250	19250	19250	0
488	20250227	104700	17926820	19250	19250	19250	19250	0
489	20250227	104600	17926820	19250	19250	19250	19250	0
490	20250227	104500	17926820	19250	19250	19250	19250	0
491	20250227	104400	17926820	19250	19250	19250	19250	0
492	20250227	104300	17926820	19250	19250	19250	19250	0
493	20250227	104200	17926820	19250	19250	19250	19250	0
494	20250227	104100	17926820	19250	19250	19250	19250	0
495	20250227	104000	17926820	19250	19250	19250	19250	0
496	20250227	103900	17926820	19250	19250	19250	19250	0
497	20250227	103800	17926820	19250	19250	19250	19250	0
498	20250227	103700	17926820	19250	19250	19250	19250	0
499	20250227	103600	17926820	19250	19250	19250	19250	0
500	20250227	103500	17926820	19250	19250	19250	19250	0
501	20250227	103400	17926820	19250	19250	19250	19250	0
502	20250227	103300	17926820	19250	19250	19250	19250	0
503	20250227	103200	17926820	19250	19250	19250	19250	0
504	20250227	103100	17926820	19250	19250	19250	19250	0
505	20250227	103000	17926820	19250	19250	19250	19250	0
506	20250227	102900	17926820	19250	19250	19250	19250	0
507	20250227	102800	17926820	19250	19250	19250	19250	0
508	20250227	102700	17926820	19250	19250	19250	19250	0
509	20250227	102600	17926820	19250	19250	19250	19250	0
510	20250227	102500	17926820	19250	19250	19250	19250	1
511	20250227	102400	17907570	19250	19250	19250	19250	0
512	20250227	102300	17907570	19250	19250	19250	19250	0
513	20250227	102200	17907570	19250	19250	19250	19250	0
514	20250227	102100	17907570	19250	19250	19250	19250	0
515	20250227	102000	17907570	19250	19250	19250	19250	0
516	20250227	101900	17907570	19250	19250	19250	19250	1
517	20250227	101800	17888320	19110	19110	19110	19110	0
518	20250227	101700	17888320	19110	19110	19110	19110	0
519	20250227	101600	17888320	19110	19110	19110	19110	1
520	20250227	101500	17869210	19260	19260	19260	19260	0
521	20250227	101400	17869210	19260	19260	19260	19260	0
522	20250227	101300	17869210	19260	19260	19260	19260	0
523	20250227	101200	17869210	19260	19260	19260	19260	0
524	20250227	101100	17869210	19260	19260	19260	19260	0
525	20250227	101000	17869210	19260	19260	19260	19260	0
526	20250227	100900	17869210	19260	19260	19260	19260	0
527	20250227	100800	17869210	19260	19260	19260	19260	0
528	20250227	100700	17869210	19260	19260	19260	19260	0
529	20250227	100600	17869210	19260	19260	19260	19260	0
530	20250227	100500	17869210	19260	19260	19260	19260	0
531	20250227	100400	17869210	19260	19260	19260	19260	0
532	20250227	100300	17869210	19260	19260	19260	19260	0
533	20250227	100200	17869210	19260	19260	19260	19260	0
534	20250227	100100	17869210	19260	19260	19260	19260	0
535	20250227	100000	17869210	19260	19260	19260	19260	0
536	20250227	095900	17869210	19260	19260	19260	19260	0
537	20250227	095800	17869210	19260	19260	19260	19260	0
538	20250227	095700	17869210	19260	19260	19260	19260	1
539	20250227	095600	17849950	19260	19260	19260	19260	0
540	20250227	095500	17849950	19260	19260	19260	19260	0
541	20250227	095400	17849950	19260	19260	19260	19260	0
542	20250227	095300	17849950	19260	19260	19260	19260	0
543	20250227	095200	17849950	19260	19260	19260	19260	0
544	20250227	095100	17849950	19260	19260	19260	19260	0
545	20250227	095000	17849950	19260	19260	19260	19260	0
546	20250227	094900	17849950	19260	19260	19260	19260	0
547	20250227	094800	17849950	19260	19260	19260	19260	0
548	20250227	094700	17849950	19260	19260	19260	19260	0
549	20250227	094600	17849950	19260	19260	19260	19260	0
550	20250227	094500	17849950	19260	19260	19260	19260	0
551	20250227	094400	17849950	19260	19260	19260	19260	0
552	20250227	094300	17849950	19260	19260	19260	19260	3
553	20250227	094200	17792170	19260	19260	19260	19260	0
554	20250227	094100	17792170	19260	19260	19260	19260	2
555	20250227	094000	17753650	19270	19270	19270	19270	0
556	20250227	093900	17753650	19270	19270	19270	19270	0
557	20250227	093800	17753650	19270	19270	19270	19270	0
558	20250227	093700	17753650	19270	19270	19270	19270	0
559	20250227	093600	17753650	19270	19270	19270	19270	0
560	20250227	093500	17753650	19270	19270	19270	19270	0
561	20250227	093400	17753650	19270	19270	19270	19270	0
562	20250227	093300	17753650	19270	19270	19270	19270	0
563	20250227	093200	17753650	19270	19260	19270	19260	101
564	20250227	093100	15808380	19270	19270	19270	19270	0
565	20250227	093000	15808380	19270	19270	19270	19270	0
566	20250227	092900	15808380	19270	19270	19270	19270	0
567	20250227	092800	15808380	19270	19270	19270	19270	0
568	20250227	092700	15808380	19270	19270	19270	19270	0
569	20250227	092600	15808380	19270	19270	19270	19270	0
570	20250227	092500	15808380	19270	19270	19270	19270	1
571	20250227	092400	15789110	19270	19270	19270	19270	1
572	20250227	092300	15769840	19280	19110	19280	19110	5
573	20250227	092200	15673800	19110	19110	19110	19110	2
574	20250227	092100	15635580	19280	19280	19280	19280	0
575	20250227	092000	15635580	19280	19280	19280	19280	0
576	20250227	091900	15635580	19280	19280	19280	19280	0
577	20250227	091800	15635580	19280	19280	19280	19280	1
578	20250227	091700	15616300	19320	19320	19320	19320	0
579	20250227	091600	15616300	19320	19320	19320	19320	0
580	20250227	091500	15616300	19320	19320	19320	19320	0
581	20250227	091400	15616300	19320	19100	19320	19100	221
582	20250227	091300	11394560	19100	19100	19100	19100	0
583	20250227	091200	11394560	19100	19100	19100	19100	0
584	20250227	091100	11394560	19100	19100	19100	19100	21
585	20250227	091000	10993460	19100	19120	19120	19100	56
586	20250227	090900	9923660	19350	19380	19380	19120	3
587	20250227	090800	9865810	19400	19390	19400	19390	39
588	20250227	090700	9109540	19400	19100	19400	19100	201
589	20250227	090600	5234200	19240	19240	19240	19240	0
590	20250227	090500	5234200	19240	19240	19240	19240	0
591	20250227	090400	5234200	19240	19190	19240	19190	10
592	20250227	090300	5042110	19100	19090	19100	19090	153
593	20250227	090200	2120030	19090	19090	19090	19090	0
594	20250227	090100	2120030	19090	19090	19090	19090	0
595	20250227	090000	2120030	19090	19100	19100	19090	111