KissMeData/036800/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	192200	29788300	17380	17380	17380	17380	115
3	20250228	192100	29788300	17380	17380	17380	17380	0
4	20250228	192000	29788300	17380	17380	17380	17380	0
5	20250228	191900	29788300	17380	17380	17380	17380	0
6	20250228	191800	29788300	17380	17380	17380	17380	0
7	20250228	191700	29788300	17380	17380	17380	17380	0
8	20250228	191600	29788300	17380	17380	17380	17380	0
9	20250228	191500	29788300	17380	17380	17380	17380	0
10	20250228	191400	29788300	17380	17380	17380	17380	0
11	20250228	191300	29788300	17380	17380	17380	17380	0
12	20250228	191200	29788300	17380	17380	17380	17380	0
13	20250228	191100	29788300	17380	17380	17380	17380	0
14	20250228	191000	29788300	17380	17380	17380	17380	0
15	20250228	190900	29788300	17380	17380	17380	17380	0
16	20250228	190800	29788300	17380	17380	17380	17380	0
17	20250228	190700	29788300	17380	17380	17380	17380	0
18	20250228	190600	29788300	17380	17380	17380	17380	0
19	20250228	190500	29788300	17380	17380	17380	17380	0
20	20250228	190400	29788300	17380	17380	17380	17380	0
21	20250228	190300	29788300	17380	17380	17380	17380	0
22	20250228	190200	29788300	17380	17380	17380	17380	0
23	20250228	190100	29788300	17380	17380	17380	17380	0
24	20250228	190000	29788300	17380	17380	17380	17380	0
25	20250228	185900	29788300	17380	17380	17380	17380	0
26	20250228	185800	29788300	17380	17380	17380	17380	0
27	20250228	185700	29788300	17380	17380	17380	17380	0
28	20250228	185600	29788300	17380	17380	17380	17380	0
29	20250228	185500	29788300	17380	17380	17380	17380	0
30	20250228	185400	29788300	17380	17380	17380	17380	0
31	20250228	185300	29788300	17380	17380	17380	17380	0
32	20250228	185200	29788300	17380	17380	17380	17380	115
33	20250228	185100	29788300	17380	17380	17380	17380	0
34	20250228	185000	29788300	17380	17380	17380	17380	0
35	20250228	184900	29788300	17380	17380	17380	17380	0
36	20250228	184800	29788300	17380	17380	17380	17380	0
37	20250228	184700	29788300	17380	17380	17380	17380	0
38	20250228	184600	29788300	17380	17380	17380	17380	0
39	20250228	184500	29788300	17380	17380	17380	17380	0
40	20250228	184400	29788300	17380	17380	17380	17380	0
41	20250228	184300	29788300	17380	17380	17380	17380	0
42	20250228	184200	29788300	17380	17380	17380	17380	0
43	20250228	184100	29788300	17380	17380	17380	17380	0
44	20250228	184000	29788300	17380	17380	17380	17380	0
45	20250228	183900	29788300	17380	17380	17380	17380	0
46	20250228	183800	29788300	17380	17380	17380	17380	0
47	20250228	183700	29788300	17380	17380	17380	17380	0
48	20250228	183600	29788300	17380	17380	17380	17380	0
49	20250228	183500	29788300	17380	17380	17380	17380	0
50	20250228	183400	29788300	17380	17380	17380	17380	0
51	20250228	183300	29788300	17380	17380	17380	17380	0
52	20250228	183200	29788300	17380	17380	17380	17380	0
53	20250228	183100	29788300	17380	17380	17380	17380	0
54	20250228	183000	29788300	17380	17380	17380	17380	0
55	20250228	182900	29788300	17380	17380	17380	17380	0
56	20250228	182800	29788300	17380	17380	17380	17380	0
57	20250228	182700	29788300	17380	17380	17380	17380	0
58	20250228	182600	29788300	17380	17380	17380	17380	0
59	20250228	182500	29788300	17380	17380	17380	17380	0
60	20250228	182400	29788300	17380	17380	17380	17380	0
61	20250228	182300	29788300	17380	17380	17380	17380	0
62	20250228	182200	29788300	17380	17380	17380	17380	115
63	20250228	182100	29788300	17380	17380	17380	17380	0
64	20250228	182000	29788300	17380	17380	17380	17380	0
65	20250228	181900	29788300	17380	17380	17380	17380	0
66	20250228	181800	29788300	17380	17380	17380	17380	0
67	20250228	181700	29788300	17380	17380	17380	17380	0
68	20250228	181600	29788300	17380	17380	17380	17380	0
69	20250228	181500	29788300	17380	17380	17380	17380	0
70	20250228	181400	29788300	17380	17380	17380	17380	0
71	20250228	181300	29788300	17380	17380	17380	17380	0
72	20250228	181200	29788300	17380	17380	17380	17380	0
73	20250228	181100	29788300	17380	17380	17380	17380	0
74	20250228	181000	29788300	17380	17380	17380	17380	0
75	20250228	180900	29788300	17380	17380	17380	17380	0
76	20250228	180800	29788300	17380	17380	17380	17380	0
77	20250228	180700	29788300	17380	17380	17380	17380	0
78	20250228	180600	29788300	17380	17380	17380	17380	0
79	20250228	180500	29788300	17380	17380	17380	17380	0
80	20250228	180400	29788300	17380	17380	17380	17380	0
81	20250228	180300	29788300	17380	17380	17380	17380	0
82	20250228	180200	29788300	17380	17380	17380	17380	0
83	20250228	180100	29788300	17380	17380	17380	17380	0
84	20250228	180000	29788300	17380	17380	17380	17380	0
85	20250228	175900	29788300	17380	17380	17380	17380	0
86	20250228	175800	29788300	17380	17380	17380	17380	0
87	20250228	175700	29788300	17380	17380	17380	17380	0
88	20250228	175600	29788300	17380	17380	17380	17380	0
89	20250228	175500	29788300	17380	17380	17380	17380	0
90	20250228	175400	29788300	17380	17380	17380	17380	0
91	20250228	175300	29788300	17380	17380	17380	17380	0
92	20250228	175200	29788300	17380	17380	17380	17380	115
93	20250228	175100	29788300	17380	17380	17380	17380	0
94	20250228	175000	29788300	17380	17380	17380	17380	0
95	20250228	174900	29788300	17380	17380	17380	17380	0
96	20250228	174800	29788300	17380	17380	17380	17380	0
97	20250228	174700	29788300	17380	17380	17380	17380	0
98	20250228	174600	29788300	17380	17380	17380	17380	0
99	20250228	174500	29788300	17380	17380	17380	17380	0
100	20250228	174400	29788300	17380	17380	17380	17380	0
101	20250228	174300	29788300	17380	17380	17380	17380	0
102	20250228	174200	29788300	17380	17380	17380	17380	0
103	20250228	174100	29788300	17380	17380	17380	17380	0
104	20250228	174000	29788300	17380	17380	17380	17380	0
105	20250228	173900	29788300	17380	17380	17380	17380	0
106	20250228	173800	29788300	17380	17380	17380	17380	0
107	20250228	173700	29788300	17380	17380	17380	17380	0
108	20250228	173600	29788300	17380	17380	17380	17380	0
109	20250228	173500	29788300	17380	17380	17380	17380	0
110	20250228	173400	29788300	17380	17380	17380	17380	0
111	20250228	173300	29788300	17380	17380	17380	17380	0
112	20250228	173200	29788300	17380	17380	17380	17380	0
113	20250228	173100	29788300	17380	17380	17380	17380	0
114	20250228	173000	29788300	17380	17380	17380	17380	0
115	20250228	172900	29788300	17380	17380	17380	17380	0
116	20250228	172800	29788300	17380	17380	17380	17380	0
117	20250228	172700	29788300	17380	17380	17380	17380	0
118	20250228	172600	29788300	17380	17380	17380	17380	0
119	20250228	172500	29788300	17380	17380	17380	17380	0
120	20250228	172400	29788300	17380	17380	17380	17380	0
121	20250228	172300	29788300	17380	17380	17380	17380	0
122	20250228	172200	29788300	17380	17380	17380	17380	115
123	20250228	172100	29788300	17380	17380	17380	17380	0
124	20250228	172000	29788300	17380	17380	17380	17380	0
125	20250228	171900	29788300	17380	17380	17380	17380	0
126	20250228	171800	29788300	17380	17380	17380	17380	0
127	20250228	171700	29788300	17380	17380	17380	17380	0
128	20250228	171600	29788300	17380	17380	17380	17380	0
129	20250228	171500	29788300	17380	17380	17380	17380	0
130	20250228	171400	29788300	17380	17380	17380	17380	0
131	20250228	171300	29788300	17380	17380	17380	17380	0
132	20250228	171200	29788300	17380	17380	17380	17380	0
133	20250228	171100	29788300	17380	17380	17380	17380	0
134	20250228	171000	29788300	17380	17380	17380	17380	0
135	20250228	170900	29788300	17380	17380	17380	17380	0
136	20250228	170800	29788300	17380	17380	17380	17380	0
137	20250228	170700	29788300	17380	17380	17380	17380	0
138	20250228	170600	29788300	17380	17380	17380	17380	0
139	20250228	170500	29788300	17380	17380	17380	17380	0
140	20250228	170400	29788300	17380	17380	17380	17380	0
141	20250228	170300	29788300	17380	17380	17380	17380	0
142	20250228	170200	29788300	17380	17380	17380	17380	0
143	20250228	170100	29788300	17380	17380	17380	17380	0
144	20250228	170000	29788300	17380	17380	17380	17380	0
145	20250228	165900	29788300	17380	17380	17380	17380	0
146	20250228	165800	29788300	17380	17380	17380	17380	0
147	20250228	165700	29788300	17380	17380	17380	17380	0
148	20250228	165600	29788300	17380	17380	17380	17380	0
149	20250228	165500	29788300	17380	17380	17380	17380	0
150	20250228	165400	29788300	17380	17380	17380	17380	0
151	20250228	165300	29788300	17380	17380	17380	17380	0
152	20250228	165200	29788300	17380	17380	17380	17380	115
153	20250228	165100	29788300	17380	17380	17380	17380	0
154	20250228	165000	29788300	17380	17380	17380	17380	0
155	20250228	164900	29788300	17380	17380	17380	17380	0
156	20250228	164800	29788300	17380	17380	17380	17380	0
157	20250228	164700	29788300	17380	17380	17380	17380	0
158	20250228	164600	29788300	17380	17380	17380	17380	0
159	20250228	164500	29788300	17380	17380	17380	17380	0
160	20250228	164400	29788300	17380	17380	17380	17380	0
161	20250228	164300	29788300	17380	17380	17380	17380	0
162	20250228	164200	29788300	17380	17380	17380	17380	0
163	20250228	164100	29788300	17380	17380	17380	17380	0
164	20250228	164000	29788300	17380	17380	17380	17380	0
165	20250228	163900	29788300	17380	17380	17380	17380	0
166	20250228	163800	29788300	17380	17380	17380	17380	0
167	20250228	163700	29788300	17380	17380	17380	17380	0
168	20250228	163600	29788300	17380	17380	17380	17380	0
169	20250228	163500	29788300	17380	17380	17380	17380	0
170	20250228	163400	29788300	17380	17380	17380	17380	0
171	20250228	163300	29788300	17380	17380	17380	17380	0
172	20250228	163200	29788300	17380	17380	17380	17380	0
173	20250228	163100	29788300	17380	17380	17380	17380	0
174	20250228	163000	29788300	17380	17380	17380	17380	0
175	20250228	162900	29788300	17380	17380	17380	17380	0
176	20250228	162800	29788300	17380	17380	17380	17380	0
177	20250228	162700	29788300	17380	17380	17380	17380	0
178	20250228	162600	29788300	17380	17380	17380	17380	0
179	20250228	162500	29788300	17380	17380	17380	17380	0
180	20250228	162400	29788300	17380	17380	17380	17380	0
181	20250228	162300	29788300	17380	17380	17380	17380	0
182	20250228	162200	29788300	17380	17380	17380	17380	115
183	20250228	162100	29788300	17380	17380	17380	17380	0
184	20250228	162000	29788300	17380	17380	17380	17380	0
185	20250228	161900	29788300	17380	17380	17380	17380	0
186	20250228	161800	29788300	17380	17380	17380	17380	0
187	20250228	161700	29788300	17380	17380	17380	17380	0
188	20250228	161600	29788300	17380	17380	17380	17380	0
189	20250228	161500	29788300	17380	17380	17380	17380	0
190	20250228	161400	29788300	17380	17380	17380	17380	0
191	20250228	161300	29788300	17380	17380	17380	17380	0
192	20250228	161200	29788300	17380	17380	17380	17380	0
193	20250228	161100	29788300	17380	17380	17380	17380	0
194	20250228	161000	29788300	17380	17380	17380	17380	0
195	20250228	160900	29788300	17380	17380	17380	17380	0
196	20250228	160800	29788300	17380	17380	17380	17380	0
197	20250228	160700	29788300	17380	17380	17380	17380	0
198	20250228	160600	29788300	17380	17380	17380	17380	0
199	20250228	160500	29788300	17380	17380	17380	17380	0
200	20250228	160400	29788300	17380	17380	17380	17380	0
201	20250228	160300	29788300	17380	17380	17380	17380	0
202	20250228	160200	29788300	17380	17380	17380	17380	0
203	20250228	160100	29788300	17380	17380	17380	17380	0
204	20250228	160000	29788300	17380	17380	17380	17380	0
205	20250228	155900	29788300	17380	17380	17380	17380	0
206	20250228	155800	29788300	17380	17380	17380	17380	0
207	20250228	155700	29788300	17380	17380	17380	17380	0
208	20250228	155600	29788300	17380	17380	17380	17380	0
209	20250228	155500	29788300	17380	17380	17380	17380	0
210	20250228	155400	29788300	17380	17380	17380	17380	0
211	20250228	155300	29788300	17380	17380	17380	17380	0
212	20250228	155200	29788300	17380	17380	17380	17380	115
213	20250228	155100	29788300	17380	17380	17380	17380	0
214	20250228	155000	29788300	17380	17380	17380	17380	0
215	20250228	154900	29788300	17380	17380	17380	17380	0
216	20250228	154800	29788300	17380	17380	17380	17380	0
217	20250228	154700	29788300	17380	17380	17380	17380	0
218	20250228	154600	29788300	17380	17380	17380	17380	0
219	20250228	154500	29788300	17380	17380	17380	17380	0
220	20250228	154400	29788300	17380	17380	17380	17380	0
221	20250228	154300	29788300	17380	17380	17380	17380	0
222	20250228	154200	29788300	17380	17380	17380	17380	0
223	20250228	154100	29788300	17380	17380	17380	17380	0
224	20250228	154000	29788300	17380	17380	17380	17380	0
225	20250228	153900	29788300	17380	17380	17380	17380	0
226	20250228	153800	29788300	17380	17380	17380	17380	0
227	20250228	153700	29788300	17380	17380	17380	17380	0
228	20250228	153600	29788300	17380	17380	17380	17380	0
229	20250228	153500	29788300	17380	17380	17380	17380	0
230	20250228	153400	29788300	17380	17380	17380	17380	0
231	20250228	153300	29788300	17380	17380	17380	17380	0
232	20250228	153200	29788300	17380	17380	17380	17380	0
233	20250228	153100	29788300	17380	17380	17380	17380	0
234	20250228	153000	29788300	17380	17380	17380	17380	115
235	20250228	152900	27789600	17270	17270	17270	17270	0
236	20250228	152800	27789600	17270	17270	17270	17270	0
237	20250228	152700	27789600	17270	17270	17270	17270	0
238	20250228	152600	27789600	17270	17270	17270	17270	0
239	20250228	152500	27789600	17270	17270	17270	17270	0
240	20250228	152400	27789600	17270	17270	17270	17270	0
241	20250228	152300	27789600	17270	17270	17270	17270	0
242	20250228	152200	27789600	17270	17270	17270	17270	0
243	20250228	152100	27789600	17270	17270	17270	17270	0
244	20250228	152000	27789600	17270	17270	17270	17270	0
245	20250228	151900	27789600	17270	17270	17270	17270	1
246	20250228	151800	27772330	17160	17160	17160	17160	0
247	20250228	151700	27772330	17160	17160	17160	17160	0
248	20250228	151600	27772330	17160	17160	17160	17160	0
249	20250228	151500	27772330	17160	17160	17160	17160	0
250	20250228	151400	27772330	17160	17160	17160	17160	0
251	20250228	151300	27772330	17160	17160	17160	17160	0
252	20250228	151200	27772330	17160	17160	17160	17160	0
253	20250228	151100	27772330	17160	17160	17160	17160	6
254	20250228	151000	27669370	17160	17160	17160	17160	0
255	20250228	150900	27669370	17160	17160	17160	17160	0
256	20250228	150800	27669370	17160	17160	17160	17160	0
257	20250228	150700	27669370	17160	17160	17160	17160	0
258	20250228	150600	27669370	17160	17170	17170	17160	60
259	20250228	150500	26639610	17160	17160	17160	17160	0
260	20250228	150400	26639610	17160	17160	17160	17160	0
261	20250228	150300	26639610	17160	17160	17160	17160	0
262	20250228	150200	26639610	17160	17160	17160	17160	0
263	20250228	150100	26639610	17160	17160	17160	17160	0
264	20250228	150000	26639610	17160	17160	17160	17160	0
265	20250228	145900	26639610	17160	17160	17160	17160	4
266	20250228	145800	26570970	17160	17160	17160	17160	2
267	20250228	145700	26536650	17160	17160	17160	17160	2
268	20250228	145600	26502330	17270	17270	17270	17270	0
269	20250228	145500	26502330	17270	17270	17270	17270	1
270	20250228	145400	26485060	17160	17160	17160	17160	2
271	20250228	145300	26450740	17160	17160	17160	17160	2
272	20250228	145200	26416420	17160	17160	17160	17160	0
273	20250228	145100	26416420	17160	17160	17160	17160	2
274	20250228	145000	26382100	17160	17160	17160	17160	1
275	20250228	144900	26364940	17160	17160	17160	17160	2
276	20250228	144800	26330620	17160	17160	17160	17160	2
277	20250228	144700	26296300	17160	17160	17160	17160	3
278	20250228	144600	26244820	17160	17160	17160	17160	6
279	20250228	144500	26141860	17170	17170	17170	17170	36
280	20250228	144400	25523740	17180	17160	17180	17160	64
281	20250228	144300	24424790	17160	17160	17160	17160	2
282	20250228	144200	24390470	17160	17160	17160	17160	2
283	20250228	144100	24356150	17160	17160	17160	17160	0
284	20250228	144000	24356150	17160	17160	17160	17160	2
285	20250228	143900	24321830	17160	17170	17170	17160	151
286	20250228	143800	21729670	17160	17160	17160	17160	2
287	20250228	143700	21695350	17160	17160	17160	17160	2
288	20250228	143600	21661030	17160	17160	17160	17160	2
289	20250228	143500	21626710	17160	17160	17160	17160	4
290	20250228	143400	21558070	17160	17160	17160	17160	3
291	20250228	143300	21506590	17160	17160	17160	17160	3
292	20250228	143200	21455110	17170	17170	17170	17170	0
293	20250228	143100	21455110	17170	17170	17170	17170	0
294	20250228	143000	21455110	17170	17170	17170	17170	0
295	20250228	142900	21455110	17170	17170	17170	17170	4
296	20250228	142800	21386430	17170	17170	17170	17170	2
297	20250228	142700	21352090	17180	17180	17180	17180	57
298	20250228	142600	20372830	17180	17180	17180	17180	2
299	20250228	142500	20338470	17180	17180	17180	17180	2
300	20250228	142400	20304110	17180	17180	17180	17180	2
301	20250228	142300	20269750	17180	17180	17180	17180	1
302	20250228	142200	20252570	17170	17170	17170	17170	2
303	20250228	142100	20218230	17170	17170	17170	17170	2
304	20250228	142000	20183890	17170	17170	17170	17170	2
305	20250228	141900	20149550	17170	17170	17170	17170	0
306	20250228	141800	20149550	17170	17170	17170	17170	2
307	20250228	141700	20115210	17170	17170	17170	17170	1
308	20250228	141600	20098040	17170	17170	17170	17170	2
309	20250228	141500	20063700	17170	17170	17170	17170	2
310	20250228	141400	20029360	17170	17170	17170	17170	2
311	20250228	141300	19995020	17170	17170	17170	17170	91
312	20250228	141200	18432550	17170	17170	17170	17170	1
313	20250228	141100	18415380	17170	17170	17170	17170	2
314	20250228	141000	18381040	17170	17170	17170	17170	2
315	20250228	140900	18346700	17170	17170	17170	17170	2
316	20250228	140800	18312360	17170	17170	17170	17170	0
317	20250228	140700	18312360	17170	17170	17170	17170	2
318	20250228	140600	18278020	17170	17170	17170	17170	1
319	20250228	140500	18260850	17170	17170	17170	17170	2
320	20250228	140400	18226510	17170	17170	17170	17170	2
321	20250228	140300	18192170	17170	17170	17170	17170	2
322	20250228	140200	18157830	17170	17170	17170	17170	1
323	20250228	140100	18140660	17170	17170	17170	17170	2
324	20250228	140000	18106320	17170	17170	17170	17170	2
325	20250228	135900	18071980	17170	17170	17170	17170	4
326	20250228	135800	18003300	17170	17170	17170	17170	0
327	20250228	135700	18003300	17170	17170	17170	17170	3
328	20250228	135600	17951790	17160	17160	17160	17160	1
329	20250228	135500	17934630	17160	17160	17160	17160	2
330	20250228	135400	17900310	17160	17160	17160	17160	2
331	20250228	135300	17865990	17160	17160	17160	17160	2
332	20250228	135200	17831670	17160	17160	17160	17160	2
333	20250228	135100	17797350	17160	17160	17160	17160	1
334	20250228	135000	17780190	17160	17160	17160	17160	2
335	20250228	134900	17745870	17160	17160	17160	17160	2
336	20250228	134800	17711550	17160	17160	17160	17160	2
337	20250228	134700	17677230	17160	17160	17160	17160	0
338	20250228	134600	17677230	17160	17160	17160	17160	2
339	20250228	134500	17642910	17160	17160	17160	17160	1
340	20250228	134400	17625750	17160	17160	17160	17160	2
341	20250228	134300	17591430	17160	17160	17160	17160	2
342	20250228	134200	17557110	17160	17160	17160	17160	2
343	20250228	134100	17522790	17160	17160	17160	17160	2
344	20250228	134000	17488470	17160	17160	17160	17160	1
345	20250228	133900	17471310	17160	17160	17160	17160	2
346	20250228	133800	17436990	17160	17160	17160	17160	2
347	20250228	133700	17402670	17160	17160	17160	17160	2
348	20250228	133600	17368350	17160	17160	17160	17160	0
349	20250228	133500	17368350	17160	17160	17160	17160	2
350	20250228	133400	17334030	17160	17160	17160	17160	1
351	20250228	133300	17316870	17160	17160	17160	17160	2
352	20250228	133200	17282550	17160	17160	17160	17160	2
353	20250228	133100	17248230	17160	17160	17160	17160	3
354	20250228	133000	17196750	17160	17160	17160	17160	4
355	20250228	132900	17128110	17160	17160	17160	17160	2
356	20250228	132800	17093790	17170	17170	17170	17170	0
357	20250228	132700	17093790	17170	17170	17170	17170	0
358	20250228	132600	17093790	17170	17170	17170	17170	4
359	20250228	132500	17025110	17170	17170	17170	17170	0
360	20250228	132400	17025110	17170	17170	17170	17170	2
361	20250228	132300	16990770	17170	17170	17170	17170	1
362	20250228	132200	16973600	17170	17170	17170	17170	2
363	20250228	132100	16939260	17170	17170	17170	17170	2
364	20250228	132000	16904920	17170	17170	17170	17170	2
365	20250228	131900	16870580	17170	17170	17170	17170	2
366	20250228	131800	16836240	17170	17170	17170	17170	1
367	20250228	131700	16819070	17170	17170	17170	17170	2
368	20250228	131600	16784730	17170	17170	17170	17170	2
369	20250228	131500	16750390	17170	17170	17170	17170	23
370	20250228	131400	16355480	17170	17170	17170	17170	0
371	20250228	131300	16355480	17170	17170	17170	17170	2
372	20250228	131200	16321140	17170	17170	17170	17170	1
373	20250228	131100	16303970	17170	17170	17170	17170	2
374	20250228	131000	16269630	17170	17180	17180	17170	9
375	20250228	130900	16115030	17180	17180	17180	17180	12
376	20250228	130800	15908870	17190	17190	17190	17190	0
377	20250228	130700	15908870	17190	17190	17190	17190	0
378	20250228	130600	15908870	17190	17190	17190	17190	0
379	20250228	130500	15908870	17190	17190	17190	17190	0
380	20250228	130400	15908870	17190	17190	17190	17190	0
381	20250228	130300	15908870	17190	17190	17190	17190	0
382	20250228	130200	15908870	17190	17190	17190	17190	0
383	20250228	130100	15908870	17190	17190	17190	17190	0
384	20250228	130000	15908870	17190	17190	17190	17190	0
385	20250228	125900	15908870	17190	17190	17190	17190	0
386	20250228	125800	15908870	17190	17190	17190	17190	0
387	20250228	125700	15908870	17190	17190	17190	17190	0
388	20250228	125600	15908870	17190	17190	17190	17190	174
389	20250228	125500	12917810	17170	17170	17170	17170	0
390	20250228	125400	12917810	17170	17170	17170	17170	0
391	20250228	125300	12917810	17170	17170	17170	17170	0
392	20250228	125200	12917810	17170	17170	17170	17170	0
393	20250228	125100	12917810	17170	17170	17170	17170	0
394	20250228	125000	12917810	17170	17190	17190	17170	10
395	20250228	124900	12746070	17190	17190	17190	17190	0
396	20250228	124800	12746070	17190	17190	17190	17190	0
397	20250228	124700	12746070	17190	17190	17190	17190	0
398	20250228	124600	12746070	17190	17190	17190	17190	0
399	20250228	124500	12746070	17190	17190	17190	17190	30
400	20250228	124400	12230370	17170	17170	17170	17170	0
401	20250228	124300	12230370	17170	17170	17170	17170	0
402	20250228	124200	12230370	17170	17170	17170	17170	0
403	20250228	124100	12230370	17170	17170	17170	17170	0
404	20250228	124000	12230370	17170	17170	17170	17170	0
405	20250228	123900	12230370	17170	17170	17170	17170	0
406	20250228	123800	12230370	17170	17170	17170	17170	0
407	20250228	123700	12230370	17170	17170	17170	17170	0
408	20250228	123600	12230370	17170	17170	17170	17170	0
409	20250228	123500	12230370	17170	17170	17170	17170	0
410	20250228	123400	12230370	17170	17170	17170	17170	0
411	20250228	123300	12230370	17170	17170	17170	17170	0
412	20250228	123200	12230370	17170	17170	17170	17170	0
413	20250228	123100	12230370	17170	17170	17170	17170	0
414	20250228	123000	12230370	17170	17170	17170	17170	0
415	20250228	122900	12230370	17170	17170	17170	17170	0
416	20250228	122800	12230370	17170	17170	17170	17170	0
417	20250228	122700	12230370	17170	17170	17170	17170	0
418	20250228	122600	12230370	17170	17170	17170	17170	0
419	20250228	122500	12230370	17170	17170	17170	17170	0
420	20250228	122400	12230370	17170	17170	17170	17170	4
421	20250228	122300	12161690	17170	17170	17170	17170	0
422	20250228	122200	12161690	17170	17170	17170	17170	110
423	20250228	122100	10272990	17170	17170	17170	17170	0
424	20250228	122000	10272990	17170	17170	17170	17170	0
425	20250228	121900	10272990	17170	17170	17170	17170	0
426	20250228	121800	10272990	17170	17170	17170	17170	0
427	20250228	121700	10272990	17170	17170	17170	17170	0
428	20250228	121600	10272990	17170	17170	17170	17170	0
429	20250228	121500	10272990	17170	17170	17170	17170	0
430	20250228	121400	10272990	17170	17170	17170	17170	0
431	20250228	121300	10272990	17170	17170	17170	17170	0
432	20250228	121200	10272990	17170	17170	17170	17170	1
433	20250228	121100	10255820	17170	17170	17170	17170	0
434	20250228	121000	10255820	17170	17170	17170	17170	6
435	20250228	120900	10152800	17160	17160	17160	17160	33
436	20250228	120800	9586520	17170	17170	17170	17170	100
437	20250228	120700	7869520	17160	17160	17160	17160	0
438	20250228	120600	7869520	17160	17160	17160	17160	0
439	20250228	120500	7869520	17160	17160	17160	17160	0
440	20250228	120400	7869520	17160	17160	17160	17160	0
441	20250228	120300	7869520	17160	17160	17160	17160	0
442	20250228	120200	7869520	17160	17160	17160	17160	0
443	20250228	120100	7869520	17160	17160	17160	17160	0
444	20250228	120000	7869520	17160	17160	17160	17160	0
445	20250228	115900	7869520	17160	17160	17160	17160	0
446	20250228	115800	7869520	17160	17160	17160	17160	0
447	20250228	115700	7869520	17160	17160	17160	17160	0
448	20250228	115600	7869520	17160	17160	17160	17160	0
449	20250228	115500	7869520	17160	17160	17160	17160	0
450	20250228	115400	7869520	17160	17160	17160	17160	0
451	20250228	115300	7869520	17160	17160	17160	17160	0
452	20250228	115200	7869520	17160	17160	17160	17160	0
453	20250228	115100	7869520	17160	17160	17160	17160	0
454	20250228	115000	7869520	17160	17160	17160	17160	7
455	20250228	114900	7749400	17170	17170	17170	17170	0
456	20250228	114800	7749400	17170	17170	17170	17170	0
457	20250228	114700	7749400	17170	17170	17170	17170	0
458	20250228	114600	7749400	17170	17170	17170	17170	0
459	20250228	114500	7749400	17170	17170	17170	17170	0
460	20250228	114400	7749400	17170	17170	17170	17170	0
461	20250228	114300	7749400	17170	17170	17170	17170	0
462	20250228	114200	7749400	17170	17170	17170	17170	1
463	20250228	114100	7732230	17170	17170	17170	17170	0
464	20250228	114000	7732230	17170	17170	17170	17170	0
465	20250228	113900	7732230	17170	17170	17170	17170	0
466	20250228	113800	7732230	17170	17170	17170	17170	0
467	20250228	113700	7732230	17170	17170	17170	17170	0
468	20250228	113600	7732230	17170	17170	17170	17170	1
469	20250228	113500	7715060	17170	17170	17170	17170	0
470	20250228	113400	7715060	17170	17170	17170	17170	11
471	20250228	113300	7526190	17180	17180	17180	17180	0
472	20250228	113200	7526190	17180	17180	17180	17180	0
473	20250228	113100	7526190	17180	17180	17180	17180	0
474	20250228	113000	7526190	17180	17180	17180	17180	0
475	20250228	112900	7526190	17180	17180	17180	17180	1
476	20250228	112800	7509010	17170	17170	17170	17170	0
477	20250228	112700	7509010	17170	17170	17170	17170	0
478	20250228	112600	7509010	17170	17170	17170	17170	0
479	20250228	112500	7509010	17170	17170	17170	17170	0
480	20250228	112400	7509010	17170	17170	17170	17170	0
481	20250228	112300	7509010	17170	17170	17170	17170	0
482	20250228	112200	7509010	17170	17170	17170	17170	0
483	20250228	112100	7509010	17170	17170	17170	17170	0
484	20250228	112000	7509010	17170	17170	17170	17170	0
485	20250228	111900	7509010	17170	17170	17170	17170	0
486	20250228	111800	7509010	17170	17170	17170	17170	0
487	20250228	111700	7509010	17170	17170	17170	17170	0
488	20250228	111600	7509010	17170	17170	17170	17170	0
489	20250228	111500	7509010	17170	17170	17170	17170	0
490	20250228	111400	7509010	17170	17170	17170	17170	7
491	20250228	111300	7388820	17180	17180	17180	17180	0
492	20250228	111200	7388820	17180	17180	17180	17180	0
493	20250228	111100	7388820	17180	17180	17180	17180	0
494	20250228	111000	7388820	17180	17180	17180	17180	0
495	20250228	110900	7388820	17180	17180	17180	17180	0
496	20250228	110800	7388820	17180	17180	17180	17180	0
497	20250228	110700	7388820	17180	17180	17180	17180	0
498	20250228	110600	7388820	17180	17180	17180	17180	0
499	20250228	110500	7388820	17180	17180	17180	17180	0
500	20250228	110400	7388820	17180	17180	17180	17180	0
501	20250228	110300	7388820	17180	17180	17180	17180	0
502	20250228	110200	7388820	17180	17180	17180	17180	0
503	20250228	110100	7388820	17180	17180	17180	17180	0
504	20250228	110000	7388820	17180	17180	17180	17180	0
505	20250228	105900	7388820	17180	17180	17180	17180	0
506	20250228	105800	7388820	17180	17180	17180	17180	0
507	20250228	105700	7388820	17180	17180	17180	17180	0
508	20250228	105600	7388820	17180	17180	17180	17180	0
509	20250228	105500	7388820	17180	17180	17180	17180	0
510	20250228	105400	7388820	17180	17180	17180	17180	0
511	20250228	105300	7388820	17180	17180	17180	17180	0
512	20250228	105200	7388820	17180	17180	17180	17180	0
513	20250228	105100	7388820	17180	17180	17180	17180	0
514	20250228	105000	7388820	17180	17180	17180	17180	0
515	20250228	104900	7388820	17180	17180	17180	17180	0
516	20250228	104800	7388820	17180	17180	17180	17180	0
517	20250228	104700	7388820	17180	17180	17180	17180	0
518	20250228	104600	7388820	17180	17180	17180	17180	0
519	20250228	104500	7388820	17180	17180	17180	17180	0
520	20250228	104400	7388820	17180	17180	17180	17180	0
521	20250228	104300	7388820	17180	17180	17180	17180	0
522	20250228	104200	7388820	17180	17180	17180	17180	0
523	20250228	104100	7388820	17180	17180	17180	17180	0
524	20250228	104000	7388820	17180	17180	17180	17180	0
525	20250228	103900	7388820	17180	17180	17180	17180	0
526	20250228	103800	7388820	17180	17180	17180	17180	0
527	20250228	103700	7388820	17180	17180	17180	17180	0
528	20250228	103600	7388820	17180	17180	17180	17180	0
529	20250228	103500	7388820	17180	17180	17180	17180	0
530	20250228	103400	7388820	17180	17180	17180	17180	0
531	20250228	103300	7388820	17180	17180	17180	17180	0
532	20250228	103200	7388820	17180	17180	17180	17180	0
533	20250228	103100	7388820	17180	17180	17180	17180	0
534	20250228	103000	7388820	17180	17180	17180	17180	0
535	20250228	102900	7388820	17180	17180	17180	17180	0
536	20250228	102800	7388820	17180	17180	17180	17180	0
537	20250228	102700	7388820	17180	17180	17180	17180	0
538	20250228	102600	7388820	17180	17180	17180	17180	0
539	20250228	102500	7388820	17180	17180	17180	17180	0
540	20250228	102400	7388820	17180	17180	17180	17180	150
541	20250228	102300	4811820	17160	17160	17160	17160	0
542	20250228	102200	4811820	17160	17160	17160	17160	0
543	20250228	102100	4811820	17160	17160	17160	17160	0
544	20250228	102000	4811820	17160	17160	17160	17160	0
545	20250228	101900	4811820	17160	17160	17160	17160	0
546	20250228	101800	4811820	17160	17160	17160	17160	1
547	20250228	101700	4794660	17170	17170	17170	17170	0
548	20250228	101600	4794660	17170	17170	17180	17170	12
549	20250228	101500	4588600	17180	17180	17180	17180	0
550	20250228	101400	4588600	17180	17180	17180	17180	2
551	20250228	101300	4554240	17190	17190	17190	17190	0
552	20250228	101200	4554240	17190	17190	17190	17190	0
553	20250228	101100	4554240	17190	17190	17190	17190	0
554	20250228	101000	4554240	17190	17190	17190	17190	0
555	20250228	100900	4554240	17190	17190	17190	17190	0
556	20250228	100800	4554240	17190	17190	17190	17190	0
557	20250228	100700	4554240	17190	17190	17190	17190	0
558	20250228	100600	4554240	17190	17190	17190	17190	0
559	20250228	100500	4554240	17190	17190	17190	17190	0
560	20250228	100400	4554240	17190	17190	17190	17190	1
561	20250228	100300	4537050	17190	17190	17190	17190	0
562	20250228	100200	4537050	17190	17190	17190	17190	0
563	20250228	100100	4537050	17190	17190	17190	17190	0
564	20250228	100000	4537050	17190	17190	17190	17190	0
565	20250228	095900	4537050	17190	17190	17190	17190	0
566	20250228	095800	4537050	17190	17190	17190	17190	0
567	20250228	095700	4537050	17190	17190	17190	17190	0
568	20250228	095600	4537050	17190	17190	17190	17190	0
569	20250228	095500	4537050	17190	17190	17190	17190	0
570	20250228	095400	4537050	17190	17190	17190	17190	10
571	20250228	095300	4365150	17190	17190	17190	17190	0
572	20250228	095200	4365150	17190	17190	17190	17190	0
573	20250228	095100	4365150	17190	17190	17190	17190	0
574	20250228	095000	4365150	17190	17190	17190	17190	1
575	20250228	094900	4347960	17190	17190	17190	17190	0
576	20250228	094800	4347960	17190	17190	17190	17190	0
577	20250228	094700	4347960	17190	17190	17190	17190	1
578	20250228	094600	4330770	17190	17190	17190	17190	1
579	20250228	094500	4313580	17150	17150	17150	17150	13
580	20250228	094400	4090630	17190	17190	17190	17190	0
581	20250228	094300	4090630	17190	17190	17190	17190	0
582	20250228	094200	4090630	17190	17190	17190	17190	0
583	20250228	094100	4090630	17190	17190	17190	17190	0
584	20250228	094000	4090630	17190	17190	17190	17190	0
585	20250228	093900	4090630	17190	17190	17190	17190	0
586	20250228	093800	4090630	17190	17190	17190	17190	3
587	20250228	093700	4039060	17190	17190	17190	17190	0
588	20250228	093600	4039060	17190	17190	17190	17190	0
589	20250228	093500	4039060	17190	17190	17190	17190	0
590	20250228	093400	4039060	17190	17190	17190	17190	3
591	20250228	093300	3987490	17190	17190	17190	17190	0
592	20250228	093200	3987490	17190	17190	17190	17190	0
593	20250228	093100	3987490	17190	17190	17190	17190	0
594	20250228	093000	3987490	17190	17190	17190	17190	2
595	20250228	092900	3953110	17190	17190	17190	17190	0
596	20250228	092800	3953110	17190	17190	17190	17190	0
597	20250228	092700	3953110	17190	17190	17190	17190	0
598	20250228	092600	3953110	17190	17190	17190	17190	10
599	20250228	092500	3781210	17190	17190	17190	17190	0
600	20250228	092400	3781210	17190	17190	17190	17190	0
601	20250228	092300	3781210	17190	17190	17190	17190	0
602	20250228	092200	3781210	17190	17190	17190	17190	0
603	20250228	092100	3781210	17190	17190	17190	17190	0
604	20250228	092000	3781210	17190	17190	17190	17190	0
605	20250228	091900	3781210	17190	17190	17190	17190	0
606	20250228	091800	3781210	17190	17190	17190	17190	0
607	20250228	091700	3781210	17190	17190	17190	17190	0
608	20250228	091600	3781210	17190	17190	17190	17190	11
609	20250228	091500	3592120	17100	17100	17100	17100	0
610	20250228	091400	3592120	17100	17140	17200	17030	185
611	20250228	091300	431450	17200	17200	17200	17200	0
612	20250228	091200	431450	17200	17200	17200	17200	1
613	20250228	091100	414250	17200	17200	17200	17200	0
614	20250228	091000	414250	17200	17250	17250	17200	14
615	20250228	090900	172900	17290	17290	17290	17290	0
616	20250228	090800	172900	17290	17290	17290	17290	0
617	20250228	090700	172900	17290	17290	17290	17290	0
618	20250228	090600	172900	17290	17290	17290	17290	0
619	20250228	090500	172900	17290	17290	17290	17290	0
620	20250228	090400	172900	17290	17290	17290	17290	10
621	20250228	090300	0	17290	17290	17290	17290	0
622	20250228	090200	0	17290	17290	17290	17290	0
623	20250228	090100	0	17290	17290	17290	17290	0
624	20250228	090000	0	17290	17290	17290	17290	0