KissMeData/001940/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	183600	142212920	19200	19200	19200	19200	246
3	20250227	183500	142212920	19200	19200	19200	19200	0
4	20250227	183400	142212920	19200	19200	19200	19200	0
5	20250227	183300	142212920	19200	19200	19200	19200	0
6	20250227	183200	142212920	19200	19200	19200	19200	0
7	20250227	183100	142212920	19200	19200	19200	19200	0
8	20250227	183000	142212920	19200	19200	19200	19200	0
9	20250227	182900	142212920	19200	19200	19200	19200	0
10	20250227	182800	142212920	19200	19200	19200	19200	0
11	20250227	182700	142212920	19200	19200	19200	19200	0
12	20250227	182600	142212920	19200	19200	19200	19200	0
13	20250227	182500	142212920	19200	19200	19200	19200	0
14	20250227	182400	142212920	19200	19200	19200	19200	0
15	20250227	182300	142212920	19200	19200	19200	19200	0
16	20250227	182200	142212920	19200	19200	19200	19200	0
17	20250227	182100	142212920	19200	19200	19200	19200	0
18	20250227	182000	142212920	19200	19200	19200	19200	0
19	20250227	181900	142212920	19200	19200	19200	19200	0
20	20250227	181800	142212920	19200	19200	19200	19200	0
21	20250227	181700	142212920	19200	19200	19200	19200	0
22	20250227	181600	142212920	19200	19200	19200	19200	0
23	20250227	181500	142212920	19200	19200	19200	19200	0
24	20250227	181400	142212920	19200	19200	19200	19200	0
25	20250227	181300	142212920	19200	19200	19200	19200	0
26	20250227	181200	142212920	19200	19200	19200	19200	0
27	20250227	181100	142212920	19200	19200	19200	19200	0
28	20250227	181000	142212920	19200	19200	19200	19200	0
29	20250227	180900	142212920	19200	19200	19200	19200	0
30	20250227	180800	142212920	19200	19200	19200	19200	0
31	20250227	180700	142212920	19200	19200	19200	19200	0
32	20250227	180600	142212920	19200	19200	19200	19200	246
33	20250227	180500	142212920	19200	19200	19200	19200	0
34	20250227	180400	142212920	19200	19200	19200	19200	0
35	20250227	180300	142212920	19200	19200	19200	19200	0
36	20250227	180200	142212920	19200	19200	19200	19200	0
37	20250227	180100	142212920	19200	19200	19200	19200	0
38	20250227	180000	142212920	19200	19200	19200	19200	0
39	20250227	175900	142212920	19200	19200	19200	19200	0
40	20250227	175800	142212920	19200	19200	19200	19200	0
41	20250227	175700	142212920	19200	19200	19200	19200	0
42	20250227	175600	142212920	19200	19200	19200	19200	0
43	20250227	175500	142212920	19200	19200	19200	19200	0
44	20250227	175400	142212920	19200	19200	19200	19200	0
45	20250227	175300	142212920	19200	19200	19200	19200	0
46	20250227	175200	142212920	19200	19200	19200	19200	0
47	20250227	175100	142212920	19200	19200	19200	19200	0
48	20250227	175000	142212920	19200	19200	19200	19200	0
49	20250227	174900	142212920	19200	19200	19200	19200	0
50	20250227	174800	142212920	19200	19200	19200	19200	0
51	20250227	174700	142212920	19200	19200	19200	19200	0
52	20250227	174600	142212920	19200	19200	19200	19200	0
53	20250227	174500	142212920	19200	19200	19200	19200	0
54	20250227	174400	142212920	19200	19200	19200	19200	0
55	20250227	174300	142212920	19200	19200	19200	19200	0
56	20250227	174200	142212920	19200	19200	19200	19200	0
57	20250227	174100	142212920	19200	19200	19200	19200	0
58	20250227	174000	142212920	19200	19200	19200	19200	0
59	20250227	173900	142212920	19200	19200	19200	19200	0
60	20250227	173800	142212920	19200	19200	19200	19200	0
61	20250227	173700	142212920	19200	19200	19200	19200	0
62	20250227	173600	142212920	19200	19200	19200	19200	246
63	20250227	173500	142212920	19200	19200	19200	19200	0
64	20250227	173400	142212920	19200	19200	19200	19200	0
65	20250227	173300	142212920	19200	19200	19200	19200	0
66	20250227	173200	142212920	19200	19200	19200	19200	0
67	20250227	173100	142212920	19200	19200	19200	19200	0
68	20250227	173000	142212920	19200	19200	19200	19200	0
69	20250227	172900	142212920	19200	19200	19200	19200	0
70	20250227	172800	142212920	19200	19200	19200	19200	0
71	20250227	172700	142212920	19200	19200	19200	19200	0
72	20250227	172600	142212920	19200	19200	19200	19200	0
73	20250227	172500	142212920	19200	19200	19200	19200	0
74	20250227	172400	142212920	19200	19200	19200	19200	0
75	20250227	172300	142212920	19200	19200	19200	19200	0
76	20250227	172200	142212920	19200	19200	19200	19200	0
77	20250227	172100	142212920	19200	19200	19200	19200	0
78	20250227	172000	142212920	19200	19200	19200	19200	0
79	20250227	171900	142212920	19200	19200	19200	19200	0
80	20250227	171800	142212920	19200	19200	19200	19200	0
81	20250227	171700	142212920	19200	19200	19200	19200	0
82	20250227	171600	142212920	19200	19200	19200	19200	0
83	20250227	171500	142212920	19200	19200	19200	19200	0
84	20250227	171400	142212920	19200	19200	19200	19200	0
85	20250227	171300	142212920	19200	19200	19200	19200	0
86	20250227	171200	142212920	19200	19200	19200	19200	0
87	20250227	171100	142212920	19200	19200	19200	19200	0
88	20250227	171000	142212920	19200	19200	19200	19200	0
89	20250227	170900	142212920	19200	19200	19200	19200	0
90	20250227	170800	142212920	19200	19200	19200	19200	0
91	20250227	170700	142212920	19200	19200	19200	19200	0
92	20250227	170600	142212920	19200	19200	19200	19200	246
93	20250227	170500	142212920	19200	19200	19200	19200	0
94	20250227	170400	142212920	19200	19200	19200	19200	0
95	20250227	170300	142212920	19200	19200	19200	19200	0
96	20250227	170200	142212920	19200	19200	19200	19200	0
97	20250227	170100	142212920	19200	19200	19200	19200	0
98	20250227	170000	142212920	19200	19200	19200	19200	0
99	20250227	165900	142212920	19200	19200	19200	19200	0
100	20250227	165800	142212920	19200	19200	19200	19200	0
101	20250227	165700	142212920	19200	19200	19200	19200	0
102	20250227	165600	142212920	19200	19200	19200	19200	0
103	20250227	165500	142212920	19200	19200	19200	19200	0
104	20250227	165400	142212920	19200	19200	19200	19200	0
105	20250227	165300	142212920	19200	19200	19200	19200	0
106	20250227	165200	142212920	19200	19200	19200	19200	0
107	20250227	165100	142212920	19200	19200	19200	19200	0
108	20250227	165000	142212920	19200	19200	19200	19200	0
109	20250227	164900	142212920	19200	19200	19200	19200	0
110	20250227	164800	142212920	19200	19200	19200	19200	0
111	20250227	164700	142212920	19200	19200	19200	19200	0
112	20250227	164600	142212920	19200	19200	19200	19200	0
113	20250227	164500	142212920	19200	19200	19200	19200	0
114	20250227	164400	142212920	19200	19200	19200	19200	0
115	20250227	164300	142212920	19200	19200	19200	19200	0
116	20250227	164200	142212920	19200	19200	19200	19200	0
117	20250227	164100	142212920	19200	19200	19200	19200	0
118	20250227	164000	142212920	19200	19200	19200	19200	0
119	20250227	163900	142212920	19200	19200	19200	19200	0
120	20250227	163800	142212920	19200	19200	19200	19200	0
121	20250227	163700	142212920	19200	19200	19200	19200	0
122	20250227	163600	142212920	19200	19200	19200	19200	246
123	20250227	163500	142212920	19200	19200	19200	19200	0
124	20250227	163400	142212920	19200	19200	19200	19200	0
125	20250227	163300	142212920	19200	19200	19200	19200	0
126	20250227	163200	142212920	19200	19200	19200	19200	0
127	20250227	163100	142212920	19200	19200	19200	19200	0
128	20250227	163000	142212920	19200	19200	19200	19200	0
129	20250227	162900	142212920	19200	19200	19200	19200	0
130	20250227	162800	142212920	19200	19200	19200	19200	0
131	20250227	162700	142212920	19200	19200	19200	19200	0
132	20250227	162600	142212920	19200	19200	19200	19200	0
133	20250227	162500	142212920	19200	19200	19200	19200	0
134	20250227	162400	142212920	19200	19200	19200	19200	0
135	20250227	162300	142212920	19200	19200	19200	19200	0
136	20250227	162200	142212920	19200	19200	19200	19200	0
137	20250227	162100	142212920	19200	19200	19200	19200	0
138	20250227	162000	142212920	19200	19200	19200	19200	0
139	20250227	161900	142212920	19200	19200	19200	19200	0
140	20250227	161800	142212920	19200	19200	19200	19200	0
141	20250227	161700	142212920	19200	19200	19200	19200	0
142	20250227	161600	142212920	19200	19200	19200	19200	0
143	20250227	161500	142212920	19200	19200	19200	19200	0
144	20250227	161400	142212920	19200	19200	19200	19200	0
145	20250227	161300	142212920	19200	19200	19200	19200	0
146	20250227	161200	142212920	19200	19200	19200	19200	0
147	20250227	161100	142212920	19200	19200	19200	19200	0
148	20250227	161000	142212920	19200	19200	19200	19200	0
149	20250227	160900	142212920	19200	19200	19200	19200	0
150	20250227	160800	142212920	19200	19200	19200	19200	0
151	20250227	160700	142212920	19200	19200	19200	19200	0
152	20250227	160600	142212920	19200	19200	19200	19200	246
153	20250227	160500	142212920	19200	19200	19200	19200	0
154	20250227	160400	142212920	19200	19200	19200	19200	0
155	20250227	160300	142212920	19200	19200	19200	19200	0
156	20250227	160200	142212920	19200	19200	19200	19200	0
157	20250227	160100	142212920	19200	19200	19200	19200	0
158	20250227	160000	142212920	19200	19200	19200	19200	0
159	20250227	155900	142212920	19200	19200	19200	19200	0
160	20250227	155800	142212920	19200	19200	19200	19200	0
161	20250227	155700	142212920	19200	19200	19200	19200	0
162	20250227	155600	142212920	19200	19200	19200	19200	0
163	20250227	155500	142212920	19200	19200	19200	19200	0
164	20250227	155400	142212920	19200	19200	19200	19200	0
165	20250227	155300	142212920	19200	19200	19200	19200	0
166	20250227	155200	142212920	19200	19200	19200	19200	0
167	20250227	155100	142212920	19200	19200	19200	19200	0
168	20250227	155000	142212920	19200	19200	19200	19200	0
169	20250227	154900	142212920	19200	19200	19200	19200	0
170	20250227	154800	142212920	19200	19200	19200	19200	0
171	20250227	154700	142212920	19200	19200	19200	19200	0
172	20250227	154600	142212920	19200	19200	19200	19200	0
173	20250227	154500	142212920	19200	19200	19200	19200	0
174	20250227	154400	142212920	19200	19200	19200	19200	0
175	20250227	154300	142212920	19200	19200	19200	19200	0
176	20250227	154200	142212920	19200	19200	19200	19200	0
177	20250227	154100	142212920	19200	19200	19200	19200	0
178	20250227	154000	142212920	19200	19200	19200	19200	0
179	20250227	153900	142212920	19200	19200	19200	19200	0
180	20250227	153800	142212920	19200	19200	19200	19200	0
181	20250227	153700	142212920	19200	19200	19200	19200	0
182	20250227	153600	142212920	19200	19200	19200	19200	246
183	20250227	153500	142212920	19200	19200	19200	19200	0
184	20250227	153400	142212920	19200	19200	19200	19200	0
185	20250227	153300	142212920	19200	19200	19200	19200	0
186	20250227	153200	142212920	19200	19200	19200	19200	0
187	20250227	153100	142212920	19200	19200	19200	19200	0
188	20250227	153000	142212920	19200	19200	19200	19200	246
189	20250227	152900	137489720	19110	19110	19110	19110	0
190	20250227	152800	137489720	19110	19110	19110	19110	0
191	20250227	152700	137489720	19110	19110	19110	19110	0
192	20250227	152600	137489720	19110	19110	19110	19110	0
193	20250227	152500	137489720	19110	19110	19110	19110	0
194	20250227	152400	137489720	19110	19110	19110	19110	0
195	20250227	152300	137489720	19110	19110	19110	19110	0
196	20250227	152200	137489720	19110	19110	19110	19110	0
197	20250227	152100	137489720	19110	19110	19110	19110	0
198	20250227	152000	137489720	19110	19110	19110	19110	0
199	20250227	151900	137489720	19110	19110	19110	19110	3
200	20250227	151800	137432390	19110	19110	19110	19110	8
201	20250227	151700	137279510	19110	19100	19180	19100	15
202	20250227	151600	136992630	19090	19070	19090	19070	2
203	20250227	151500	136954470	19180	19070	19190	19070	38
204	20250227	151400	136225420	19180	19180	19180	19180	0
205	20250227	151300	136225420	19180	19190	19190	19180	9
206	20250227	151200	136052790	19140	19190	19190	19140	6
207	20250227	151100	135937850	19190	19190	19190	19190	0
208	20250227	151000	135937850	19190	19190	19190	19190	27
209	20250227	150900	135419720	19160	19190	19230	19160	586
210	20250227	150800	124182440	19230	19210	19230	19190	48
211	20250227	150700	123260240	19230	19230	19230	19230	0
212	20250227	150600	123260240	19230	19230	19230	19230	4
213	20250227	150500	123183320	19210	19210	19210	19210	2
214	20250227	150400	123144900	19230	19230	19230	19230	1
215	20250227	150300	123125670	19230	19230	19230	19230	0
216	20250227	150200	123125670	19230	19230	19230	19230	0
217	20250227	150100	123125670	19230	19230	19230	19230	0
218	20250227	150000	123125670	19230	19240	19240	19230	27
219	20250227	145900	122606220	19250	19250	19250	19250	2
220	20250227	145800	122567720	19220	19220	19220	19220	2
221	20250227	145700	122529280	19250	19190	19250	19190	118
222	20250227	145600	120260430	19190	19180	19190	19180	177
223	20250227	145500	116865350	19170	19170	19170	19170	3
224	20250227	145400	116807840	19180	19180	19180	19180	13
225	20250227	145300	116558500	19170	19170	19170	19170	0
226	20250227	145200	116558500	19170	19170	19170	19170	1
227	20250227	145100	116539330	19170	19170	19170	19170	2
228	20250227	145000	116500990	19180	19180	19180	19180	111
229	20250227	144900	114372010	19180	19180	19180	19180	0
230	20250227	144800	114372010	19180	19180	19180	19180	0
231	20250227	144700	114372010	19180	19160	19180	19160	104
232	20250227	144600	112377850	19150	19150	19150	19150	0
233	20250227	144500	112377850	19150	19150	19150	19150	1
234	20250227	144400	112358700	19150	19150	19150	19150	0
235	20250227	144300	112358700	19150	19150	19150	19150	1
236	20250227	144200	112339550	19150	19150	19150	19150	0
237	20250227	144100	112339550	19150	19150	19150	19150	0
238	20250227	144000	112339550	19150	19150	19150	19150	0
239	20250227	143900	112339550	19150	19150	19150	19150	0
240	20250227	143800	112339550	19150	19150	19150	19150	1
241	20250227	143700	112320400	19150	19150	19150	19150	0
242	20250227	143600	112320400	19150	19150	19150	19150	0
243	20250227	143500	112320400	19150	19150	19150	19150	2
244	20250227	143400	112282100	19150	19150	19150	19150	0
245	20250227	143300	112282100	19150	19060	19180	19060	669
246	20250227	143200	99520320	19060	19080	19080	19050	210
247	20250227	143100	95515820	19080	19150	19150	19080	776
248	20250227	143000	80681510	19130	19130	19130	19130	0
249	20250227	142900	80681510	19130	19130	19130	19130	1
250	20250227	142800	80662380	19130	19130	19130	19130	3
251	20250227	142700	80604990	19130	19120	19130	19120	2
252	20250227	142600	80566740	19130	19130	19130	19130	1
253	20250227	142500	80547610	19120	19130	19130	19120	2
254	20250227	142400	80509360	19120	19120	19120	19120	1
255	20250227	142300	80490240	19120	19110	19120	19110	12
256	20250227	142200	80260810	19100	19100	19100	19100	1
257	20250227	142100	80241710	19090	19080	19090	19080	2
258	20250227	142000	80203540	19070	19070	19070	19070	0
259	20250227	141900	80203540	19070	19070	19070	19070	1
260	20250227	141800	80184470	19070	19070	19070	19070	1
261	20250227	141700	80165400	19070	19070	19070	19070	0
262	20250227	141600	80165400	19070	19070	19070	19070	1
263	20250227	141500	80146330	19060	19060	19070	19060	7
264	20250227	141400	80012890	19060	19050	19110	19050	32
265	20250227	141300	79403220	19150	19150	19150	19150	0
266	20250227	141200	79403220	19150	19150	19150	19150	0
267	20250227	141100	79403220	19150	19050	19150	19050	8
268	20250227	141000	79250120	19160	19050	19160	19050	28
269	20250227	140900	78714810	19160	19060	19160	19060	107
270	20250227	140800	76673340	19060	19060	19060	19060	0
271	20250227	140700	76673340	19060	19060	19060	19060	2
272	20250227	140600	76635220	19060	19060	19060	19060	0
273	20250227	140500	76635220	19060	19030	19060	19030	9
274	20250227	140400	76463710	19060	19060	19060	19060	0
275	20250227	140300	76463710	19060	19050	19060	19050	3
276	20250227	140200	76406540	19030	19030	19060	19030	52
277	20250227	140100	75416950	19020	19020	19020	19020	6
278	20250227	140000	75302830	19010	19010	19010	19010	1
279	20250227	135900	75283820	19010	19010	19010	19010	0
280	20250227	135800	75283820	19010	19010	19010	19010	24
281	20250227	135700	74827580	19020	19020	19020	19020	0
282	20250227	135600	74827580	19020	19020	19020	19020	0
283	20250227	135500	74827580	19020	19010	19020	18970	66
284	20250227	135400	73572960	18980	18980	19010	18980	143
285	20250227	135300	70858640	19010	19010	19010	19010	0
286	20250227	135200	70858640	19010	19010	19010	19010	0
287	20250227	135100	70858640	19010	18980	19010	18980	22
288	20250227	135000	70441020	18980	18980	18980	18980	0
289	20250227	134900	70441020	18980	18980	18980	18980	0
290	20250227	134800	70441020	18980	18980	18980	18980	0
291	20250227	134700	70441020	18980	18980	18980	18980	1
292	20250227	134600	70422040	19000	19000	19010	18980	13
293	20250227	134500	70175070	18980	18980	18980	18980	1
294	20250227	134400	70156090	18980	18980	18980	18980	0
295	20250227	134300	70156090	18980	18980	18980	18980	0
296	20250227	134200	70156090	18980	18980	18980	18980	0
297	20250227	134100	70156090	18980	18980	18980	18980	0
298	20250227	134000	70156090	18980	18980	18980	18980	0
299	20250227	133900	70156090	18980	18980	18980	18980	0
300	20250227	133800	70156090	18980	18980	18980	18980	1
301	20250227	133700	70137110	19010	19000	19010	19000	10
302	20250227	133600	69947100	18980	18980	18980	18980	0
303	20250227	133500	69947100	18980	18980	18980	18980	1
304	20250227	133400	69928120	19000	19000	19000	19000	0
305	20250227	133300	69928120	19000	19000	19000	19000	0
306	20250227	133200	69928120	19000	18980	19000	18980	2
307	20250227	133100	69890140	18980	18980	18980	18980	0
308	20250227	133000	69890140	18980	18980	18980	18980	1
309	20250227	132900	69871160	19000	19000	19000	19000	0
310	20250227	132800	69871160	19000	19000	19000	19000	9
311	20250227	132700	69700160	18980	18980	18980	18980	0
312	20250227	132600	69700160	18980	18980	18980	18980	0
313	20250227	132500	69700160	18980	18980	18980	18980	1
314	20250227	132400	69681180	18980	18980	18980	18980	0
315	20250227	132300	69681180	18980	18980	18980	18980	0
316	20250227	132200	69681180	18980	18980	18980	18980	0
317	20250227	132100	69681180	18980	18980	18980	18980	1
318	20250227	132000	69662200	18980	18980	18980	18980	0
319	20250227	131900	69662200	18980	18980	18980	18980	1
320	20250227	131800	69643220	19000	19010	19010	19000	11
321	20250227	131700	69434120	18980	18980	18980	18980	0
322	20250227	131600	69434120	18980	18980	18980	18980	0
323	20250227	131500	69434120	18980	19000	19000	18980	3
324	20250227	131400	69377140	18980	18980	18980	18980	0
325	20250227	131300	69377140	18980	19010	19010	18980	3
326	20250227	131200	69320150	19010	19010	19010	19010	0
327	20250227	131100	69320150	19010	19010	19010	19010	0
328	20250227	131000	69320150	19010	19010	19020	19010	91
329	20250227	130900	67590200	19010	19010	19010	19010	7
330	20250227	130800	67457130	19010	19010	19010	19010	0
331	20250227	130700	67457130	19010	18990	19010	18990	14
332	20250227	130600	67191150	18990	18990	18990	18990	1
333	20250227	130500	67172160	18990	18990	18990	18990	2
334	20250227	130400	67134180	19020	19020	19020	19020	0
335	20250227	130300	67134180	19020	19020	19020	19020	0
336	20250227	130200	67134180	19020	19020	19020	19020	0
337	20250227	130100	67134180	19020	19020	19020	19020	0
338	20250227	130000	67134180	19020	19020	19020	19020	10
339	20250227	125900	66943980	18990	18990	18990	18990	0
340	20250227	125800	66943980	18990	18990	18990	18990	0
341	20250227	125700	66943980	18990	18990	18990	18990	1
342	20250227	125600	66924990	18990	18990	18990	18990	1
343	20250227	125500	66906000	19020	18990	19020	18990	3
344	20250227	125400	66848970	18990	18990	18990	18990	1
345	20250227	125300	66829980	19020	19020	19020	19020	0
346	20250227	125200	66829980	19020	19020	19020	19020	0
347	20250227	125100	66829980	19020	18960	19020	18960	315
348	20250227	125000	60855250	18950	18950	18950	18950	0
349	20250227	124900	60855250	18950	18960	18960	18950	10
350	20250227	124800	60665660	18950	18950	18950	18950	0
351	20250227	124700	60665660	18950	18950	18950	18950	0
352	20250227	124600	60665660	18950	18950	18950	18950	1
353	20250227	124500	60646710	18960	18960	18960	18960	0
354	20250227	124400	60646710	18960	18960	18960	18960	0
355	20250227	124300	60646710	18960	18960	18960	18960	0
356	20250227	124200	60646710	18960	18960	18960	18960	0
357	20250227	124100	60646710	18960	18960	18960	18950	13
358	20250227	124000	60400240	18950	18950	18950	18950	1
359	20250227	123900	60381290	18950	18950	18950	18950	0
360	20250227	123800	60381290	18950	18950	18950	18950	0
361	20250227	123700	60381290	18950	18950	18950	18950	0
362	20250227	123600	60381290	18950	18950	18950	18950	1
363	20250227	123500	60362340	18950	18950	18950	18950	0
364	20250227	123400	60362340	18950	18950	18950	18950	0
365	20250227	123300	60362340	18950	18950	18950	18950	0
366	20250227	123200	60362340	18950	18960	18960	18950	2
367	20250227	123100	60324430	18960	18960	18960	18960	9
368	20250227	123000	60153790	18960	18960	18960	18960	0
369	20250227	122900	60153790	18960	18960	18960	18960	0
370	20250227	122800	60153790	18960	18960	18960	18960	0
371	20250227	122700	60153790	18960	18960	18960	18950	15
372	20250227	122600	59869400	18960	18950	18960	18950	2
373	20250227	122500	59831490	18950	18950	18950	18950	0
374	20250227	122400	59831490	18950	18950	18950	18950	1
375	20250227	122300	59812540	18950	18950	18950	18950	0
376	20250227	122200	59812540	18950	18950	18950	18950	0
377	20250227	122100	59812540	18950	18950	18950	18950	0
378	20250227	122000	59812540	18950	18950	18950	18950	0
379	20250227	121900	59812540	18950	18950	18950	18950	0
380	20250227	121800	59812540	18950	18950	18950	18950	0
381	20250227	121700	59812540	18950	18950	18950	18950	0
382	20250227	121600	59812540	18950	18950	18950	18950	2
383	20250227	121500	59774640	18950	18950	18950	18950	0
384	20250227	121400	59774640	18950	18950	18950	18950	0
385	20250227	121300	59774640	18950	18950	18950	18950	1
386	20250227	121200	59755690	18960	18960	18960	18960	0
387	20250227	121100	59755690	18960	18960	18960	18960	0
388	20250227	121000	59755690	18960	18980	18980	18960	126
389	20250227	120900	57365490	18980	18980	18980	18980	0
390	20250227	120800	57365490	18980	18970	18980	18970	8
391	20250227	120700	57213660	18980	18980	18980	18980	0
392	20250227	120600	57213660	18980	18970	18980	18970	2
393	20250227	120500	57175710	18980	18980	18980	18980	8
394	20250227	120400	57023870	18980	18980	18980	18980	0
395	20250227	120300	57023870	18980	18980	18980	18980	9
396	20250227	120200	56853050	18970	18970	18970	18970	0
397	20250227	120100	56853050	18970	18970	18970	18970	0
398	20250227	120000	56853050	18970	18970	18970	18970	1
399	20250227	115900	56834080	18980	18970	18980	18970	2
400	20250227	115800	56796130	18980	18980	18980	18980	0
401	20250227	115700	56796130	18980	18980	18980	18980	8
402	20250227	115600	56644290	18980	18970	18980	18970	2
403	20250227	115500	56606340	18980	18980	18980	18980	0
404	20250227	115400	56606340	18980	18980	18980	18980	0
405	20250227	115300	56606340	18980	18980	18980	18980	0
406	20250227	115200	56606340	18980	18980	18980	18980	7
407	20250227	115100	56473480	18970	18980	18980	18970	9
408	20250227	115000	56302670	18970	19010	19040	18970	23
409	20250227	114900	55865780	19040	18960	19050	18960	304
410	20250227	114800	50084870	19080	18950	19080	18950	471
411	20250227	114700	41152620	18940	18940	18940	18940	0
412	20250227	114600	41152620	18940	18940	18940	18940	1
413	20250227	114500	41133680	18950	18950	18950	18950	9
414	20250227	114400	40963130	18940	18940	18940	18940	0
415	20250227	114300	40963130	18940	18940	18940	18940	1
416	20250227	114200	40944190	18940	18940	18940	18940	0
417	20250227	114100	40944190	18940	18940	18940	18940	0
418	20250227	114000	40944190	18940	18940	18940	18940	0
419	20250227	113900	40944190	18940	18940	18940	18940	0
420	20250227	113800	40944190	18940	18940	18940	18940	0
421	20250227	113700	40944190	18940	18940	18940	18940	0
422	20250227	113600	40944190	18940	18940	18940	18940	1
423	20250227	113500	40925250	18940	18940	18940	18940	2
424	20250227	113400	40887370	18950	18950	18950	18950	0
425	20250227	113300	40887370	18950	18950	18950	18950	0
426	20250227	113200	40887370	18950	18950	18950	18950	0
427	20250227	113100	40887370	18950	18950	18950	18950	0
428	20250227	113000	40887370	18950	18950	18950	18950	0
429	20250227	112900	40887370	18950	18950	18950	18950	0
430	20250227	112800	40887370	18950	18950	18950	18950	0
431	20250227	112700	40887370	18950	18940	18950	18940	2
432	20250227	112600	40849480	18940	18940	18940	18940	1
433	20250227	112500	40830540	18940	18940	18940	18940	0
434	20250227	112400	40830540	18940	18940	18940	18940	0
435	20250227	112300	40830540	18940	18940	18940	18940	0
436	20250227	112200	40830540	18940	18940	18940	18940	1
437	20250227	112100	40811600	18940	18940	18940	18940	0
438	20250227	112000	40811600	18940	18940	18940	18940	0
439	20250227	111900	40811600	18940	18940	18940	18940	1
440	20250227	111800	40792660	18940	18940	18940	18940	0
441	20250227	111700	40792660	18940	18940	18940	18940	0
442	20250227	111600	40792660	18940	18950	18950	18940	2
443	20250227	111500	40754770	18950	18950	18950	18950	0
444	20250227	111400	40754770	18950	18950	18950	18950	1
445	20250227	111300	40735820	18920	18920	18920	18920	0
446	20250227	111200	40735820	18920	18920	18920	18920	0
447	20250227	111100	40735820	18920	18920	18920	18920	0
448	20250227	111000	40735820	18920	18920	18950	18920	61
449	20250227	110900	39581400	18910	18910	18910	18910	0
450	20250227	110800	39581400	18910	18910	18910	18910	1
451	20250227	110700	39562490	18920	18920	18920	18920	1
452	20250227	110600	39543570	18910	18910	18910	18910	1
453	20250227	110500	39524660	18910	18910	18910	18910	0
454	20250227	110400	39524660	18910	18910	18910	18910	0
455	20250227	110300	39524660	18910	18910	18910	18910	0
456	20250227	110200	39524660	18910	18910	18910	18910	1
457	20250227	110100	39505750	18910	18910	18910	18910	0
458	20250227	110000	39505750	18910	18910	18910	18910	0
459	20250227	105900	39505750	18910	18910	18910	18910	0
460	20250227	105800	39505750	18910	18910	18910	18910	0
461	20250227	105700	39505750	18910	18910	18910	18910	1
462	20250227	105600	39486840	18920	18920	18920	18920	0
463	20250227	105500	39486840	18920	18920	18920	18920	1
464	20250227	105400	39467920	18910	18910	18910	18910	2
465	20250227	105300	39430100	18910	18910	18910	18910	0
466	20250227	105200	39430100	18910	18910	18910	18910	0
467	20250227	105100	39430100	18910	18910	18910	18910	0
468	20250227	105000	39430100	18910	18910	18910	18910	0
469	20250227	104900	39430100	18910	18910	18910	18910	0
470	20250227	104800	39430100	18910	18910	18910	18910	0
471	20250227	104700	39430100	18910	18910	18910	18910	1
472	20250227	104600	39411190	18910	18910	18910	18910	1
473	20250227	104500	39392280	18910	18910	18910	18910	0
474	20250227	104400	39392280	18910	18910	18910	18910	1
475	20250227	104300	39373370	18920	18920	18920	18920	0
476	20250227	104200	39373370	18920	18920	18920	18920	0
477	20250227	104100	39373370	18920	18920	18920	18920	0
478	20250227	104000	39373370	18920	18920	18920	18920	0
479	20250227	103900	39373370	18920	18920	18920	18920	0
480	20250227	103800	39373370	18920	18910	18920	18910	2
481	20250227	103700	39335540	18910	18910	18910	18910	1
482	20250227	103600	39316630	18910	18910	18910	18910	0
483	20250227	103500	39316630	18910	18910	18910	18910	0
484	20250227	103400	39316630	18910	18910	18910	18910	0
485	20250227	103300	39316630	18910	18910	18910	18910	0
486	20250227	103200	39316630	18910	18910	18910	18910	0
487	20250227	103100	39316630	18910	18910	18910	18910	0
488	20250227	103000	39316630	18910	18910	18910	18910	1
489	20250227	102900	39297720	18920	18920	18920	18920	1
490	20250227	102800	39278800	18950	18950	18950	18950	0
491	20250227	102700	39278800	18950	18950	18950	18950	1
492	20250227	102600	39259850	18960	18960	18960	18960	1
493	20250227	102500	39240890	18970	18970	18970	18970	0
494	20250227	102400	39240890	18970	18970	18970	18970	0
495	20250227	102300	39240890	18970	18970	18970	18970	0
496	20250227	102200	39240890	18970	18970	18970	18970	0
497	20250227	102100	39240890	18970	18970	18970	18970	1
498	20250227	102000	39221920	18960	18960	18960	18960	0
499	20250227	101900	39221920	18960	18960	18960	18960	0
500	20250227	101800	39221920	18960	18960	18960	18960	1
501	20250227	101700	39202960	18980	19000	19000	18980	3
502	20250227	101600	39145980	19010	19030	19030	18910	750
503	20250227	101500	24922970	19060	19060	19060	19060	0
504	20250227	101400	24922970	19060	19060	19060	19060	0
505	20250227	101300	24922970	19060	18970	19060	18970	25
506	20250227	101200	24448540	19080	19080	19080	19080	0
507	20250227	101100	24448540	19080	19080	19080	19080	1
508	20250227	101000	24429460	19080	18910	19080	18910	217
509	20250227	100900	20320210	18900	18900	18900	18900	0
510	20250227	100800	20320210	18900	18900	18900	18900	0
511	20250227	100700	20320210	18900	18900	18900	18900	1
512	20250227	100600	20301310	18900	18900	18900	18900	0
513	20250227	100500	20301310	18900	18900	18900	18900	1
514	20250227	100400	20282410	18900	18900	18900	18900	0
515	20250227	100300	20282410	18900	18900	18900	18900	1
516	20250227	100200	20263510	18910	18910	18910	18910	0
517	20250227	100100	20263510	18910	18910	18910	18910	0
518	20250227	100000	20263510	18910	18910	18910	18910	0
519	20250227	095900	20263510	18910	18910	18910	18910	0
520	20250227	095800	20263510	18910	18900	18910	18900	54
521	20250227	095700	19242850	18900	18900	18900	18900	2
522	20250227	095600	19205050	18900	18900	18900	18900	0
523	20250227	095500	19205050	18900	18900	18900	18900	0
524	20250227	095400	19205050	18900	18900	18900	18900	0
525	20250227	095300	19205050	18900	18900	18900	18900	0
526	20250227	095200	19205050	18900	18900	18900	18900	0
527	20250227	095100	19205050	18900	18900	18900	18900	0
528	20250227	095000	19205050	18900	18900	18900	18900	0
529	20250227	094900	19205050	18900	18900	18900	18900	2
530	20250227	094800	19167250	18900	18900	18900	18900	0
531	20250227	094700	19167250	18900	18920	18920	18900	29
532	20250227	094600	18618740	18930	18930	18930	18930	1
533	20250227	094500	18599810	18930	18930	18930	18930	0
534	20250227	094400	18599810	18930	18930	18930	18930	0
535	20250227	094300	18599810	18930	18930	18930	18930	1
536	20250227	094200	18580880	18930	18930	18930	18930	3
537	20250227	094100	18524090	18920	18940	18940	18920	27
538	20250227	094000	18013040	18930	18930	18930	18930	1
539	20250227	093900	17994110	18930	18930	18930	18930	0
540	20250227	093800	17994110	18930	18930	18930	18930	0
541	20250227	093700	17994110	18930	18930	18930	18930	1
542	20250227	093600	17975180	18930	18930	18930	18930	0
543	20250227	093500	17975180	18930	18930	18930	18930	1
544	20250227	093400	17956250	18940	18940	18940	18940	0
545	20250227	093300	17956250	18940	18940	18940	18940	0
546	20250227	093200	17956250	18940	19000	19000	18940	17
547	20250227	093100	17634150	19090	19090	19090	19090	0
548	20250227	093000	17634150	19090	19090	19090	19090	0
549	20250227	092900	17634150	19090	19090	19090	19090	0
550	20250227	092800	17634150	19090	19090	19090	19090	0
551	20250227	092700	17634150	19090	19090	19090	19090	0
552	20250227	092600	17634150	19090	19090	19090	19090	0
553	20250227	092500	17634150	19090	19090	19090	19090	0
554	20250227	092400	17634150	19090	19090	19090	19090	0
555	20250227	092300	17634150	19090	19090	19090	19090	0
556	20250227	092200	17634150	19090	19090	19090	19090	0
557	20250227	092100	17634150	19090	19090	19090	19090	0
558	20250227	092000	17634150	19090	19090	19090	19090	0
559	20250227	091900	17634150	19090	19090	19090	19090	0
560	20250227	091800	17634150	19090	19090	19090	19090	0
561	20250227	091700	17634150	19090	19090	19090	19090	0
562	20250227	091600	17634150	19090	19090	19090	19090	0
563	20250227	091500	17634150	19090	19090	19090	19090	0
564	20250227	091400	17634150	19090	19090	19090	19090	0
565	20250227	091300	17634150	19090	19090	19090	19090	0
566	20250227	091200	17634150	19090	19090	19090	19090	0
567	20250227	091100	17634150	19090	19090	19090	19090	0
568	20250227	091000	17634150	19090	19070	19090	19000	129
569	20250227	090900	15180740	19120	19090	19120	19090	340
570	20250227	090800	8686210	19100	19100	19100	19080	451
571	20250227	090700	76310	19050	19050	19050	19050	0
572	20250227	090600	76310	19050	19050	19050	19050	0
573	20250227	090500	76310	19050	19050	19050	19050	0
574	20250227	090400	76310	19050	19050	19050	19050	0
575	20250227	090300	76310	19050	19050	19050	19050	0
576	20250227	090200	76310	19050	19050	19050	19050	0
577	20250227	090100	76310	19050	19050	19050	19050	2
578	20250227	090000	38210	19100	19110	19110	19100	2