KissMeData/009140/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	185300	87955670	18760	18760	18760	18760	154
3	20250228	185200	87955670	18760	18760	18760	18760	0
4	20250228	185100	87955670	18760	18760	18760	18760	0
5	20250228	185000	87955670	18760	18760	18760	18760	0
6	20250228	184900	87955670	18760	18760	18760	18760	0
7	20250228	184800	87955670	18760	18760	18760	18760	0
8	20250228	184700	87955670	18760	18760	18760	18760	0
9	20250228	184600	87955670	18760	18760	18760	18760	0
10	20250228	184500	87955670	18760	18760	18760	18760	0
11	20250228	184400	87955670	18760	18760	18760	18760	0
12	20250228	184300	87955670	18760	18760	18760	18760	0
13	20250228	184200	87955670	18760	18760	18760	18760	0
14	20250228	184100	87955670	18760	18760	18760	18760	0
15	20250228	184000	87955670	18760	18760	18760	18760	0
16	20250228	183900	87955670	18760	18760	18760	18760	0
17	20250228	183800	87955670	18760	18760	18760	18760	0
18	20250228	183700	87955670	18760	18760	18760	18760	0
19	20250228	183600	87955670	18760	18760	18760	18760	0
20	20250228	183500	87955670	18760	18760	18760	18760	0
21	20250228	183400	87955670	18760	18760	18760	18760	0
22	20250228	183300	87955670	18760	18760	18760	18760	0
23	20250228	183200	87955670	18760	18760	18760	18760	0
24	20250228	183100	87955670	18760	18760	18760	18760	0
25	20250228	183000	87955670	18760	18760	18760	18760	0
26	20250228	182900	87955670	18760	18760	18760	18760	0
27	20250228	182800	87955670	18760	18760	18760	18760	0
28	20250228	182700	87955670	18760	18760	18760	18760	0
29	20250228	182600	87955670	18760	18760	18760	18760	0
30	20250228	182500	87955670	18760	18760	18760	18760	0
31	20250228	182400	87955670	18760	18760	18760	18760	0
32	20250228	182300	87955670	18760	18760	18760	18760	154
33	20250228	182200	87955670	18760	18760	18760	18760	0
34	20250228	182100	87955670	18760	18760	18760	18760	0
35	20250228	182000	87955670	18760	18760	18760	18760	0
36	20250228	181900	87955670	18760	18760	18760	18760	0
37	20250228	181800	87955670	18760	18760	18760	18760	0
38	20250228	181700	87955670	18760	18760	18760	18760	0
39	20250228	181600	87955670	18760	18760	18760	18760	0
40	20250228	181500	87955670	18760	18760	18760	18760	0
41	20250228	181400	87955670	18760	18760	18760	18760	0
42	20250228	181300	87955670	18760	18760	18760	18760	0
43	20250228	181200	87955670	18760	18760	18760	18760	0
44	20250228	181100	87955670	18760	18760	18760	18760	0
45	20250228	181000	87955670	18760	18760	18760	18760	0
46	20250228	180900	87955670	18760	18760	18760	18760	0
47	20250228	180800	87955670	18760	18760	18760	18760	0
48	20250228	180700	87955670	18760	18760	18760	18760	0
49	20250228	180600	87955670	18760	18760	18760	18760	0
50	20250228	180500	87955670	18760	18760	18760	18760	0
51	20250228	180400	87955670	18760	18760	18760	18760	0
52	20250228	180300	87955670	18760	18760	18760	18760	0
53	20250228	180200	87955670	18760	18760	18760	18760	0
54	20250228	180100	87955670	18760	18760	18760	18760	0
55	20250228	180000	87955670	18760	18760	18760	18760	0
56	20250228	175900	87955670	18760	18760	18760	18760	0
57	20250228	175800	87955670	18760	18760	18760	18760	0
58	20250228	175700	87955670	18760	18760	18760	18760	0
59	20250228	175600	87955670	18760	18760	18760	18760	0
60	20250228	175500	87955670	18760	18760	18760	18760	0
61	20250228	175400	87955670	18760	18760	18760	18760	0
62	20250228	175300	87955670	18760	18760	18760	18760	154
63	20250228	175200	87955670	18760	18760	18760	18760	0
64	20250228	175100	87955670	18760	18760	18760	18760	0
65	20250228	175000	87955670	18760	18760	18760	18760	0
66	20250228	174900	87955670	18760	18760	18760	18760	0
67	20250228	174800	87955670	18760	18760	18760	18760	0
68	20250228	174700	87955670	18760	18760	18760	18760	0
69	20250228	174600	87955670	18760	18760	18760	18760	0
70	20250228	174500	87955670	18760	18760	18760	18760	0
71	20250228	174400	87955670	18760	18760	18760	18760	0
72	20250228	174300	87955670	18760	18760	18760	18760	0
73	20250228	174200	87955670	18760	18760	18760	18760	0
74	20250228	174100	87955670	18760	18760	18760	18760	0
75	20250228	174000	87955670	18760	18760	18760	18760	0
76	20250228	173900	87955670	18760	18760	18760	18760	0
77	20250228	173800	87955670	18760	18760	18760	18760	0
78	20250228	173700	87955670	18760	18760	18760	18760	0
79	20250228	173600	87955670	18760	18760	18760	18760	0
80	20250228	173500	87955670	18760	18760	18760	18760	0
81	20250228	173400	87955670	18760	18760	18760	18760	0
82	20250228	173300	87955670	18760	18760	18760	18760	0
83	20250228	173200	87955670	18760	18760	18760	18760	0
84	20250228	173100	87955670	18760	18760	18760	18760	0
85	20250228	173000	87955670	18760	18760	18760	18760	0
86	20250228	172900	87955670	18760	18760	18760	18760	0
87	20250228	172800	87955670	18760	18760	18760	18760	0
88	20250228	172700	87955670	18760	18760	18760	18760	0
89	20250228	172600	87955670	18760	18760	18760	18760	0
90	20250228	172500	87955670	18760	18760	18760	18760	0
91	20250228	172400	87955670	18760	18760	18760	18760	0
92	20250228	172300	87955670	18760	18760	18760	18760	154
93	20250228	172200	87955670	18760	18760	18760	18760	0
94	20250228	172100	87955670	18760	18760	18760	18760	0
95	20250228	172000	87955670	18760	18760	18760	18760	0
96	20250228	171900	87955670	18760	18760	18760	18760	0
97	20250228	171800	87955670	18760	18760	18760	18760	0
98	20250228	171700	87955670	18760	18760	18760	18760	0
99	20250228	171600	87955670	18760	18760	18760	18760	0
100	20250228	171500	87955670	18760	18760	18760	18760	0
101	20250228	171400	87955670	18760	18760	18760	18760	0
102	20250228	171300	87955670	18760	18760	18760	18760	0
103	20250228	171200	87955670	18760	18760	18760	18760	0
104	20250228	171100	87955670	18760	18760	18760	18760	0
105	20250228	171000	87955670	18760	18760	18760	18760	0
106	20250228	170900	87955670	18760	18760	18760	18760	0
107	20250228	170800	87955670	18760	18760	18760	18760	0
108	20250228	170700	87955670	18760	18760	18760	18760	0
109	20250228	170600	87955670	18760	18760	18760	18760	0
110	20250228	170500	87955670	18760	18760	18760	18760	0
111	20250228	170400	87955670	18760	18760	18760	18760	0
112	20250228	170300	87955670	18760	18760	18760	18760	0
113	20250228	170200	87955670	18760	18760	18760	18760	0
114	20250228	170100	87955670	18760	18760	18760	18760	0
115	20250228	170000	87955670	18760	18760	18760	18760	0
116	20250228	165900	87955670	18760	18760	18760	18760	0
117	20250228	165800	87955670	18760	18760	18760	18760	0
118	20250228	165700	87955670	18760	18760	18760	18760	0
119	20250228	165600	87955670	18760	18760	18760	18760	0
120	20250228	165500	87955670	18760	18760	18760	18760	0
121	20250228	165400	87955670	18760	18760	18760	18760	0
122	20250228	165300	87955670	18760	18760	18760	18760	154
123	20250228	165200	87955670	18760	18760	18760	18760	0
124	20250228	165100	87955670	18760	18760	18760	18760	0
125	20250228	165000	87955670	18760	18760	18760	18760	0
126	20250228	164900	87955670	18760	18760	18760	18760	0
127	20250228	164800	87955670	18760	18760	18760	18760	0
128	20250228	164700	87955670	18760	18760	18760	18760	0
129	20250228	164600	87955670	18760	18760	18760	18760	0
130	20250228	164500	87955670	18760	18760	18760	18760	0
131	20250228	164400	87955670	18760	18760	18760	18760	0
132	20250228	164300	87955670	18760	18760	18760	18760	0
133	20250228	164200	87955670	18760	18760	18760	18760	0
134	20250228	164100	87955670	18760	18760	18760	18760	0
135	20250228	164000	87955670	18760	18760	18760	18760	0
136	20250228	163900	87955670	18760	18760	18760	18760	0
137	20250228	163800	87955670	18760	18760	18760	18760	0
138	20250228	163700	87955670	18760	18760	18760	18760	0
139	20250228	163600	87955670	18760	18760	18760	18760	0
140	20250228	163500	87955670	18760	18760	18760	18760	0
141	20250228	163400	87955670	18760	18760	18760	18760	0
142	20250228	163300	87955670	18760	18760	18760	18760	0
143	20250228	163200	87955670	18760	18760	18760	18760	0
144	20250228	163100	87955670	18760	18760	18760	18760	0
145	20250228	163000	87955670	18760	18760	18760	18760	0
146	20250228	162900	87955670	18760	18760	18760	18760	0
147	20250228	162800	87955670	18760	18760	18760	18760	0
148	20250228	162700	87955670	18760	18760	18760	18760	0
149	20250228	162600	87955670	18760	18760	18760	18760	0
150	20250228	162500	87955670	18760	18760	18760	18760	0
151	20250228	162400	87955670	18760	18760	18760	18760	0
152	20250228	162300	87955670	18760	18760	18760	18760	154
153	20250228	162200	87955670	18760	18760	18760	18760	0
154	20250228	162100	87955670	18760	18760	18760	18760	0
155	20250228	162000	87955670	18760	18760	18760	18760	0
156	20250228	161900	87955670	18760	18760	18760	18760	0
157	20250228	161800	87955670	18760	18760	18760	18760	0
158	20250228	161700	87955670	18760	18760	18760	18760	0
159	20250228	161600	87955670	18760	18760	18760	18760	0
160	20250228	161500	87955670	18760	18760	18760	18760	0
161	20250228	161400	87955670	18760	18760	18760	18760	0
162	20250228	161300	87955670	18760	18760	18760	18760	0
163	20250228	161200	87955670	18760	18760	18760	18760	0
164	20250228	161100	87955670	18760	18760	18760	18760	0
165	20250228	161000	87955670	18760	18760	18760	18760	0
166	20250228	160900	87955670	18760	18760	18760	18760	0
167	20250228	160800	87955670	18760	18760	18760	18760	0
168	20250228	160700	87955670	18760	18760	18760	18760	0
169	20250228	160600	87955670	18760	18760	18760	18760	0
170	20250228	160500	87955670	18760	18760	18760	18760	0
171	20250228	160400	87955670	18760	18760	18760	18760	0
172	20250228	160300	87955670	18760	18760	18760	18760	0
173	20250228	160200	87955670	18760	18760	18760	18760	0
174	20250228	160100	87955670	18760	18760	18760	18760	0
175	20250228	160000	87955670	18760	18760	18760	18760	0
176	20250228	155900	87955670	18760	18760	18760	18760	0
177	20250228	155800	87955670	18760	18760	18760	18760	0
178	20250228	155700	87955670	18760	18760	18760	18760	0
179	20250228	155600	87955670	18760	18760	18760	18760	0
180	20250228	155500	87955670	18760	18760	18760	18760	0
181	20250228	155400	87955670	18760	18760	18760	18760	0
182	20250228	155300	87955670	18760	18760	18760	18760	154
183	20250228	155200	87955670	18760	18760	18760	18760	0
184	20250228	155100	87955670	18760	18760	18760	18760	0
185	20250228	155000	87955670	18760	18760	18760	18760	0
186	20250228	154900	87955670	18760	18760	18760	18760	0
187	20250228	154800	87955670	18760	18760	18760	18760	0
188	20250228	154700	87955670	18760	18760	18760	18760	0
189	20250228	154600	87955670	18760	18760	18760	18760	0
190	20250228	154500	87955670	18760	18760	18760	18760	0
191	20250228	154400	87955670	18760	18760	18760	18760	0
192	20250228	154300	87955670	18760	18760	18760	18760	0
193	20250228	154200	87955670	18760	18760	18760	18760	0
194	20250228	154100	87955670	18760	18760	18760	18760	0
195	20250228	154000	87955670	18760	18760	18760	18760	0
196	20250228	153900	87955670	18760	18760	18760	18760	0
197	20250228	153800	87955670	18760	18760	18760	18760	0
198	20250228	153700	87955670	18760	18760	18760	18760	0
199	20250228	153600	87955670	18760	18760	18760	18760	0
200	20250228	153500	87955670	18760	18760	18760	18760	0
201	20250228	153400	87955670	18760	18760	18760	18760	0
202	20250228	153300	87955670	18760	18760	18760	18760	0
203	20250228	153200	87955670	18760	18760	18760	18760	0
204	20250228	153100	87955670	18760	18760	18760	18760	0
205	20250228	153000	87955670	18760	18760	18760	18760	154
206	20250228	152900	85066630	18670	18670	18670	18670	0
207	20250228	152800	85066630	18670	18670	18670	18670	0
208	20250228	152700	85066630	18670	18670	18670	18670	0
209	20250228	152600	85066630	18670	18670	18670	18670	0
210	20250228	152500	85066630	18670	18670	18670	18670	0
211	20250228	152400	85066630	18670	18670	18670	18670	0
212	20250228	152300	85066630	18670	18670	18670	18670	0
213	20250228	152200	85066630	18670	18670	18670	18670	0
214	20250228	152100	85066630	18670	18670	18670	18670	0
215	20250228	152000	85066630	18670	18670	18670	18670	0
216	20250228	151900	85066630	18670	18670	18670	18670	12
217	20250228	151800	84842590	18760	18760	18760	18760	0
218	20250228	151700	84842590	18760	18760	18760	18760	1
219	20250228	151600	84823830	18700	18690	18780	18690	72
220	20250228	151500	83475590	18670	18670	18670	18670	0
221	20250228	151400	83475590	18670	18670	18670	18670	8
222	20250228	151300	83326230	18670	18670	18670	18670	8
223	20250228	151200	83176870	18690	18690	18690	18690	1
224	20250228	151100	83158180	18690	18690	18690	18690	1
225	20250228	151000	83139490	18670	18670	18670	18670	1
226	20250228	150900	83120820	18670	18670	18670	18670	8
227	20250228	150800	82971460	18680	18680	18680	18680	0
228	20250228	150700	82971460	18680	18680	18680	18680	1
229	20250228	150600	82952780	18690	18690	18690	18690	0
230	20250228	150500	82952780	18690	18690	18690	18690	0
231	20250228	150400	82952780	18690	18690	18690	18690	0
232	20250228	150300	82952780	18690	18680	18690	18670	10
233	20250228	150200	82766050	18670	18670	18670	18670	0
234	20250228	150100	82766050	18670	18670	18670	18670	0
235	20250228	150000	82766050	18670	18670	18670	18670	0
236	20250228	145900	82766050	18670	18670	18670	18670	0
237	20250228	145800	82766050	18670	18670	18670	18670	0
238	20250228	145700	82766050	18670	18670	18670	18670	0
239	20250228	145600	82766050	18670	18670	18670	18670	0
240	20250228	145500	82766050	18670	18670	18670	18670	0
241	20250228	145400	82766050	18670	18670	18670	18670	0
242	20250228	145300	82766050	18670	18670	18670	18670	0
243	20250228	145200	82766050	18670	18670	18670	18670	0
244	20250228	145100	82766050	18670	18670	18670	18670	8
245	20250228	145000	82616690	18680	18680	18680	18680	0
246	20250228	144900	82616690	18680	18680	18680	18680	0
247	20250228	144800	82616690	18680	18680	18680	18680	0
248	20250228	144700	82616690	18680	18680	18680	18680	0
249	20250228	144600	82616690	18680	18680	18680	18680	3
250	20250228	144500	82560650	18670	18670	18670	18670	0
251	20250228	144400	82560650	18670	18670	18670	18670	8
252	20250228	144300	82411290	18700	18700	18700	18700	0
253	20250228	144200	82411290	18700	18700	18700	18700	0
254	20250228	144100	82411290	18700	18700	18700	18700	0
255	20250228	144000	82411290	18700	18700	18700	18700	0
256	20250228	143900	82411290	18700	18700	18700	18700	0
257	20250228	143800	82411290	18700	18670	18700	18670	10
258	20250228	143700	82224560	18670	18670	18670	18670	0
259	20250228	143600	82224560	18670	18670	18670	18670	0
260	20250228	143500	82224560	18670	18670	18670	18670	0
261	20250228	143400	82224560	18670	18670	18670	18670	8
262	20250228	143300	82075200	18670	18670	18670	18670	0
263	20250228	143200	82075200	18670	18670	18670	18670	0
264	20250228	143100	82075200	18670	18670	18670	18670	0
265	20250228	143000	82075200	18670	18670	18670	18670	8
266	20250228	142900	81925840	18670	18670	18670	18670	0
267	20250228	142800	81925840	18670	18680	18680	18670	8
268	20250228	142700	81776430	18670	18670	18670	18670	0
269	20250228	142600	81776430	18670	18670	18670	18670	0
270	20250228	142500	81776430	18670	18680	18680	18670	8
271	20250228	142400	81627060	18690	18690	18690	18690	39
272	20250228	142300	80898150	18690	18690	18690	18690	8
273	20250228	142200	80748630	18690	18690	18690	18690	0
274	20250228	142100	80748630	18690	18690	18690	18690	11
275	20250228	142000	80543040	18690	18690	18690	18690	12
276	20250228	141900	80318760	18690	18690	18690	18690	10
277	20250228	141800	80131860	18690	18690	18690	18690	0
278	20250228	141700	80131860	18690	18690	18690	18690	0
279	20250228	141600	80131860	18690	18690	18690	18690	8
280	20250228	141500	79982340	18690	18690	18690	18690	0
281	20250228	141400	79982340	18690	18690	18690	18690	0
282	20250228	141300	79982340	18690	18690	18690	18690	8
283	20250228	141200	79832820	18700	18700	18700	18700	0
284	20250228	141100	79832820	18700	18700	18700	18700	0
285	20250228	141000	79832820	18700	18700	18700	18700	0
286	20250228	140900	79832820	18700	18700	18700	18700	0
287	20250228	140800	79832820	18700	18700	18700	18700	24
288	20250228	140700	79384020	18700	18700	18700	18700	0
289	20250228	140600	79384020	18700	18700	18700	18700	0
290	20250228	140500	79384020	18700	18700	18700	18700	0
291	20250228	140400	79384020	18700	18700	18700	18700	8
292	20250228	140300	79234420	18700	18700	18700	18700	0
293	20250228	140200	79234420	18700	18700	18700	18700	0
294	20250228	140100	79234420	18700	18700	18700	18700	0
295	20250228	140000	79234420	18700	18700	18700	18700	0
296	20250228	135900	79234420	18700	18700	18700	18700	0
297	20250228	135800	79234420	18700	18710	18710	18700	22
298	20250228	135700	78822970	18710	18710	18710	18710	1
299	20250228	135600	78804260	18710	18710	18710	18710	0
300	20250228	135500	78804260	18710	18710	18710	18710	0
301	20250228	135400	78804260	18710	18710	18710	18710	0
302	20250228	135300	78804260	18710	18710	18710	18710	0
303	20250228	135200	78804260	18710	18710	18710	18710	0
304	20250228	135100	78804260	18710	18710	18710	18710	0
305	20250228	135000	78804260	18710	18710	18710	18710	0
306	20250228	134900	78804260	18710	18710	18710	18710	0
307	20250228	134800	78804260	18710	18710	18710	18710	0
308	20250228	134700	78804260	18710	18710	18710	18710	0
309	20250228	134600	78804260	18710	18710	18710	18710	0
310	20250228	134500	78804260	18710	18710	18710	18710	0
311	20250228	134400	78804260	18710	18710	18710	18710	0
312	20250228	134300	78804260	18710	18710	18710	18710	0
313	20250228	134200	78804260	18710	18710	18710	18710	0
314	20250228	134100	78804260	18710	18710	18710	18710	0
315	20250228	134000	78804260	18710	18710	18710	18710	0
316	20250228	133900	78804260	18710	18710	18710	18710	0
317	20250228	133800	78804260	18710	18710	18710	18710	0
318	20250228	133700	78804260	18710	18710	18710	18710	0
319	20250228	133600	78804260	18710	18710	18710	18710	0
320	20250228	133500	78804260	18710	18710	18710	18710	0
321	20250228	133400	78804260	18710	18710	18710	18710	0
322	20250228	133300	78804260	18710	18710	18710	18710	0
323	20250228	133200	78804260	18710	18710	18710	18710	0
324	20250228	133100	78804260	18710	18710	18710	18710	0
325	20250228	133000	78804260	18710	18710	18710	18710	1
326	20250228	132900	78785550	18730	18730	18730	18730	0
327	20250228	132800	78785550	18730	18730	18730	18730	0
328	20250228	132700	78785550	18730	18730	18730	18730	0
329	20250228	132600	78785550	18730	18730	18730	18730	5
330	20250228	132500	78691900	18730	18730	18730	18730	0
331	20250228	132400	78691900	18730	18730	18730	18730	0
332	20250228	132300	78691900	18730	18730	18730	18730	0
333	20250228	132200	78691900	18730	18730	18730	18730	0
334	20250228	132100	78691900	18730	18730	18730	18730	9
335	20250228	132000	78523330	18730	18730	18730	18730	0
336	20250228	131900	78523330	18730	18730	18730	18730	0
337	20250228	131800	78523330	18730	18730	18730	18730	0
338	20250228	131700	78523330	18730	18730	18730	18730	0
339	20250228	131600	78523330	18730	18730	18730	18730	0
340	20250228	131500	78523330	18730	18730	18730	18730	0
341	20250228	131400	78523330	18730	18730	18730	18730	0
342	20250228	131300	78523330	18730	18730	18730	18730	0
343	20250228	131200	78523330	18730	18730	18730	18730	0
344	20250228	131100	78523330	18730	18730	18730	18730	0
345	20250228	131000	78523330	18730	18730	18730	18730	0
346	20250228	130900	78523330	18730	18730	18730	18730	0
347	20250228	130800	78523330	18730	18730	18730	18730	0
348	20250228	130700	78523330	18730	18730	18730	18730	10
349	20250228	130600	78336030	18730	18730	18730	18730	0
350	20250228	130500	78336030	18730	18730	18730	18730	0
351	20250228	130400	78336030	18730	18730	18730	18730	0
352	20250228	130300	78336030	18730	18730	18730	18730	0
353	20250228	130200	78336030	18730	18730	18730	18730	0
354	20250228	130100	78336030	18730	18730	18730	18730	0
355	20250228	130000	78336030	18730	18730	18730	18730	0
356	20250228	125900	78336030	18730	18730	18730	18730	0
357	20250228	125800	78336030	18730	18730	18730	18730	0
358	20250228	125700	78336030	18730	18730	18730	18730	0
359	20250228	125600	78336030	18730	18730	18730	18730	0
360	20250228	125500	78336030	18730	18730	18730	18730	0
361	20250228	125400	78336030	18730	18730	18730	18730	0
362	20250228	125300	78336030	18730	18730	18730	18730	0
363	20250228	125200	78336030	18730	18730	18730	18730	0
364	20250228	125100	78336030	18730	18730	18730	18730	0
365	20250228	125000	78336030	18730	18730	18730	18730	0
366	20250228	124900	78336030	18730	18730	18730	18730	0
367	20250228	124800	78336030	18730	18730	18730	18730	0
368	20250228	124700	78336030	18730	18730	18730	18730	0
369	20250228	124600	78336030	18730	18730	18730	18730	0
370	20250228	124500	78336030	18730	18730	18730	18730	104
371	20250228	124400	76388110	18670	18670	18670	18670	0
372	20250228	124300	76388110	18670	18670	18670	18670	0
373	20250228	124200	76388110	18670	18670	18670	18670	0
374	20250228	124100	76388110	18670	18670	18670	18670	0
375	20250228	124000	76388110	18670	18670	18670	18670	0
376	20250228	123900	76388110	18670	18670	18670	18670	0
377	20250228	123800	76388110	18670	18670	18670	18670	0
378	20250228	123700	76388110	18670	18670	18670	18670	0
379	20250228	123600	76388110	18670	18670	18670	18670	0
380	20250228	123500	76388110	18670	18670	18670	18670	0
381	20250228	123400	76388110	18670	18670	18670	18670	0
382	20250228	123300	76388110	18670	18670	18670	18670	0
383	20250228	123200	76388110	18670	18670	18670	18670	0
384	20250228	123100	76388110	18670	18670	18670	18670	0
385	20250228	123000	76388110	18670	18670	18670	18670	0
386	20250228	122900	76388110	18670	18700	18700	18670	8
387	20250228	122800	76238600	18730	18730	18730	18730	0
388	20250228	122700	76238600	18730	18730	18730	18730	0
389	20250228	122600	76238600	18730	18730	18730	18730	0
390	20250228	122500	76238600	18730	18730	18730	18730	0
391	20250228	122400	76238600	18730	18730	18730	18730	0
392	20250228	122300	76238600	18730	18730	18730	18730	0
393	20250228	122200	76238600	18730	18730	18730	18730	0
394	20250228	122100	76238600	18730	18730	18730	18730	0
395	20250228	122000	76238600	18730	18730	18730	18730	0
396	20250228	121900	76238600	18730	18730	18730	18730	0
397	20250228	121800	76238600	18730	18730	18730	18730	0
398	20250228	121700	76238600	18730	18730	18730	18730	0
399	20250228	121600	76238600	18730	18730	18730	18730	0
400	20250228	121500	76238600	18730	18730	18730	18730	1
401	20250228	121400	76219870	18670	18670	18670	18670	0
402	20250228	121300	76219870	18670	18670	18670	18670	0
403	20250228	121200	76219870	18670	18670	18670	18670	0
404	20250228	121100	76219870	18670	18670	18670	18670	0
405	20250228	121000	76219870	18670	18670	18670	18670	8
406	20250228	120900	76070510	18680	18680	18680	18680	0
407	20250228	120800	76070510	18680	18680	18680	18680	49
408	20250228	120700	75155190	18680	18680	18680	18680	0
409	20250228	120600	75155190	18680	18680	18680	18680	0
410	20250228	120500	75155190	18680	18680	18680	18680	0
411	20250228	120400	75155190	18680	18680	18680	18680	0
412	20250228	120300	75155190	18680	18680	18680	18680	0
413	20250228	120200	75155190	18680	18680	18680	18680	0
414	20250228	120100	75155190	18680	18680	18680	18680	0
415	20250228	120000	75155190	18680	18680	18680	18680	0
416	20250228	115900	75155190	18680	18680	18680	18680	0
417	20250228	115800	75155190	18680	18680	18680	18680	8
418	20250228	115700	75005750	18680	18680	18680	18680	3
419	20250228	115600	74949710	18680	18680	18680	18680	0
420	20250228	115500	74949710	18680	18680	18680	18680	1
421	20250228	115400	74931030	18680	18680	18680	18680	0
422	20250228	115300	74931030	18680	18680	18680	18680	0
423	20250228	115200	74931030	18680	18680	18680	18680	0
424	20250228	115100	74931030	18680	18680	18680	18680	0
425	20250228	115000	74931030	18680	18680	18680	18680	0
426	20250228	114900	74931030	18680	18680	18680	18680	0
427	20250228	114800	74931030	18680	18680	18680	18680	0
428	20250228	114700	74931030	18680	18680	18680	18680	0
429	20250228	114600	74931030	18680	18680	18680	18680	0
430	20250228	114500	74931030	18680	18680	18680	18680	0
431	20250228	114400	74931030	18680	18680	18680	18680	0
432	20250228	114300	74931030	18680	18680	18680	18680	1
433	20250228	114200	74912350	18670	18670	18670	18670	0
434	20250228	114100	74912350	18670	18670	18670	18670	0
435	20250228	114000	74912350	18670	18670	18670	18670	8
436	20250228	113900	74762990	18750	18750	18750	18750	0
437	20250228	113800	74762990	18750	18750	18750	18750	0
438	20250228	113700	74762990	18750	18750	18750	18750	0
439	20250228	113600	74762990	18750	18750	18750	18750	0
440	20250228	113500	74762990	18750	18750	18750	18750	1
441	20250228	113400	74744240	18670	18670	18670	18670	0
442	20250228	113300	74744240	18670	18670	18670	18670	0
443	20250228	113200	74744240	18670	18670	18670	18670	0
444	20250228	113100	74744240	18670	18670	18670	18670	0
445	20250228	113000	74744240	18670	18670	18670	18670	8
446	20250228	112900	74594880	18670	18760	18760	18670	361
447	20250228	112800	67837790	18760	18760	18760	18760	0
448	20250228	112700	67837790	18760	18760	18760	18760	1
449	20250228	112600	67819030	18760	18750	18760	18750	20
450	20250228	112500	67444010	18750	18750	18750	18750	0
451	20250228	112400	67444010	18750	18750	18750	18750	0
452	20250228	112300	67444010	18750	18750	18750	18750	0
453	20250228	112200	67444010	18750	18750	18750	18750	0
454	20250228	112100	67444010	18750	18750	18750	18750	2
455	20250228	112000	67406510	18750	18750	18750	18750	0
456	20250228	111900	67406510	18750	18750	18750	18750	3
457	20250228	111800	67350260	18750	18750	18750	18750	8
458	20250228	111700	67200260	18750	18750	18750	18750	0
459	20250228	111600	67200260	18750	18750	18750	18750	0
460	20250228	111500	67200260	18750	18750	18750	18750	10
461	20250228	111400	67012760	18760	18760	18760	18760	0
462	20250228	111300	67012760	18760	18760	18760	18760	1
463	20250228	111200	66994000	18760	18760	18760	18760	0
464	20250228	111100	66994000	18760	18760	18760	18760	0
465	20250228	111000	66994000	18760	18760	18760	18760	0
466	20250228	110900	66994000	18760	18760	18760	18760	0
467	20250228	110800	66994000	18760	18760	18760	18760	0
468	20250228	110700	66994000	18760	18760	18760	18760	0
469	20250228	110600	66994000	18760	18760	18760	18760	0
470	20250228	110500	66994000	18760	18760	18760	18760	2
471	20250228	110400	66956480	18770	18770	18770	18770	1
472	20250228	110300	66937710	18770	18770	18770	18770	0
473	20250228	110200	66937710	18770	18770	18770	18770	0
474	20250228	110100	66937710	18770	18790	18790	18770	15
475	20250228	110000	66655960	18790	18790	18790	18790	0
476	20250228	105900	66655960	18790	18790	18790	18790	0
477	20250228	105800	66655960	18790	18790	18790	18790	0
478	20250228	105700	66655960	18790	18800	18800	18790	2
479	20250228	105600	66618370	18810	18810	18810	18810	0
480	20250228	105500	66618370	18810	18810	18810	18810	20
481	20250228	105400	66242170	18810	18810	18810	18810	0
482	20250228	105300	66242170	18810	18810	18810	18810	0
483	20250228	105200	66242170	18810	18810	18810	18810	0
484	20250228	105100	66242170	18810	18810	18810	18810	80
485	20250228	105000	64737370	18810	18810	18810	18810	78
486	20250228	104900	63270190	18820	18820	18820	18820	273
487	20250228	104800	58132330	18820	18820	18820	18820	0
488	20250228	104700	58132330	18820	18820	18820	18820	78
489	20250228	104600	56664370	18830	18830	18830	18830	35
490	20250228	104500	56005320	18890	18890	18890	18890	0
491	20250228	104400	56005320	18890	18890	18890	18890	0
492	20250228	104300	56005320	18890	18890	18890	18890	0
493	20250228	104200	56005320	18890	18890	18890	18890	0
494	20250228	104100	56005320	18890	18890	18890	18890	0
495	20250228	104000	56005320	18890	18890	18890	18890	0
496	20250228	103900	56005320	18890	18890	18890	18890	0
497	20250228	103800	56005320	18890	18890	18890	18890	1
498	20250228	103700	55986430	18830	18830	18830	18830	0
499	20250228	103600	55986430	18830	18830	18830	18830	0
500	20250228	103500	55986430	18830	18830	18830	18830	0
501	20250228	103400	55986430	18830	18830	18830	18830	0
502	20250228	103300	55986430	18830	18830	18830	18830	0
503	20250228	103200	55986430	18830	18830	18830	18830	0
504	20250228	103100	55986430	18830	18830	18830	18830	0
505	20250228	103000	55986430	18830	18830	18830	18830	0
506	20250228	102900	55986430	18830	18830	18830	18830	0
507	20250228	102800	55986430	18830	18830	18830	18830	0
508	20250228	102700	55986430	18830	18830	18830	18830	0
509	20250228	102600	55986430	18830	18830	18830	18830	0
510	20250228	102500	55986430	18830	18830	18830	18830	4
511	20250228	102400	55911110	18960	18920	18960	18920	30
512	20250228	102300	55343020	18920	18920	18920	18920	50
513	20250228	102200	54397020	18920	18920	18920	18920	0
514	20250228	102100	54397020	18920	18920	18920	18920	0
515	20250228	102000	54397020	18920	18920	18920	18920	26
516	20250228	101900	53905100	18820	18820	18820	18820	0
517	20250228	101800	53905100	18820	18820	18820	18820	0
518	20250228	101700	53905100	18820	18820	18820	18820	8
519	20250228	101600	53754540	18920	18830	18920	18830	2
520	20250228	101500	53716790	18920	18920	18920	18920	13
521	20250228	101400	53470830	18920	18920	18920	18920	0
522	20250228	101300	53470830	18920	18920	18920	18920	0
523	20250228	101200	53470830	18920	18920	18920	18920	0
524	20250228	101100	53470830	18920	18920	18920	18920	0
525	20250228	101000	53470830	18920	18920	18920	18920	0
526	20250228	100900	53470830	18920	18920	18920	18920	0
527	20250228	100800	53470830	18920	18920	18920	18920	0
528	20250228	100700	53470830	18920	18920	18920	18920	0
529	20250228	100600	53470830	18920	18920	18920	18920	0
530	20250228	100500	53470830	18920	18920	18920	18920	0
531	20250228	100400	53470830	18920	18830	18920	18830	80
532	20250228	100300	51961390	18820	18820	18820	18820	0
533	20250228	100200	51961390	18820	18830	18830	18820	8
534	20250228	100100	51810820	18900	18900	18900	18900	0
535	20250228	100000	51810820	18900	18900	18900	18900	1
536	20250228	095900	51791920	18840	18850	18850	18840	3
537	20250228	095800	51735380	18910	18910	18910	18910	0
538	20250228	095700	51735380	18910	18910	18910	18910	0
539	20250228	095600	51735380	18910	18910	18910	18910	0
540	20250228	095500	51735380	18910	18910	18910	18910	0
541	20250228	095400	51735380	18910	18910	18910	18910	0
542	20250228	095300	51735380	18910	18910	18910	18910	0
543	20250228	095200	51735380	18910	18910	18910	18910	3
544	20250228	095100	51678650	18910	18910	18910	18910	1
545	20250228	095000	51659740	18810	18810	18810	18810	0
546	20250228	094900	51659740	18810	18810	18810	18810	8
547	20250228	094800	51509260	18900	18900	18900	18900	0
548	20250228	094700	51509260	18900	18900	18900	18900	343
549	20250228	094600	45026560	18940	18940	18940	18940	0
550	20250228	094500	45026560	18940	18940	18940	18940	0
551	20250228	094400	45026560	18940	18940	18940	18940	0
552	20250228	094300	45026560	18940	18940	18940	18940	0
553	20250228	094200	45026560	18940	18940	18940	18940	0
554	20250228	094100	45026560	18940	18940	18940	18940	0
555	20250228	094000	45026560	18940	18940	18940	18940	0
556	20250228	093900	45026560	18940	18940	18940	18940	0
557	20250228	093800	45026560	18940	18940	18940	18940	0
558	20250228	093700	45026560	18940	18940	18940	18940	19
559	20250228	093600	44666700	18940	18940	18940	18940	0
560	20250228	093500	44666700	18940	18940	18940	18940	0
561	20250228	093400	44666700	18940	18940	18940	18940	0
562	20250228	093300	44666700	18940	18940	18940	18940	0
563	20250228	093200	44666700	18940	18940	18940	18940	1
564	20250228	093100	44647760	18760	18850	18850	18760	8
565	20250228	093000	44497500	18970	18970	18970	18970	0
566	20250228	092900	44497500	18970	18970	18970	18970	0
567	20250228	092800	44497500	18970	18970	18970	18970	0
568	20250228	092700	44497500	18970	18970	18970	18970	0
569	20250228	092600	44497500	18970	18970	18970	18970	0
570	20250228	092500	44497500	18970	18970	18970	18970	0
571	20250228	092400	44497500	18970	18970	18970	18970	0
572	20250228	092300	44497500	18970	18970	18970	18970	0
573	20250228	092200	44497500	18970	18970	18970	18970	1
574	20250228	092100	44478530	18850	18850	18850	18850	19
575	20250228	092000	44120380	18750	18750	18750	18750	19
576	20250228	091900	43764130	18850	18850	18850	18850	1
577	20250228	091800	43745280	18670	18830	18890	18670	186
578	20250228	091700	40265280	18830	18740	18830	18670	419
579	20250228	091600	32402130	18830	18830	18830	18830	0
580	20250228	091500	32402130	18830	18830	18830	18830	1
581	20250228	091400	32383300	18810	18800	18820	18800	310
582	20250228	091300	26553690	18800	18800	18800	18800	0
583	20250228	091200	26553690	18800	18760	18800	18760	163
584	20250228	091100	23489600	18760	18750	18760	18750	100
585	20250228	091000	21613610	18750	18750	18750	18750	5
586	20250228	090900	21519860	18800	18810	18810	18790	3
587	20250228	090800	21463460	18830	18870	18870	18820	272
588	20250228	090700	16343230	18880	18830	18880	18830	10
589	20250228	090600	16154690	18990	18830	18990	18830	194
590	20250228	090500	12491940	18910	18910	18910	18910	175
591	20250228	090400	9182690	17930	17930	17930	17930	0
592	20250228	090300	9182690	17930	18960	18960	17930	468
593	20250228	090200	496910	19120	19120	19120	19120	1
594	20250228	090100	477790	18970	18980	18980	18970	3
595	20250228	090000	420860	19130	19130	19130	19130	22