KissMeData/001940/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	183600	146399990	19260	19260	19260	19260	117
3	20250228	183500	146399990	19260	19260	19260	19260	0
4	20250228	183400	146399990	19260	19260	19260	19260	0
5	20250228	183300	146399990	19260	19260	19260	19260	0
6	20250228	183200	146399990	19260	19260	19260	19260	0
7	20250228	183100	146399990	19260	19260	19260	19260	0
8	20250228	183000	146399990	19260	19260	19260	19260	0
9	20250228	182900	146399990	19260	19260	19260	19260	0
10	20250228	182800	146399990	19260	19260	19260	19260	0
11	20250228	182700	146399990	19260	19260	19260	19260	0
12	20250228	182600	146399990	19260	19260	19260	19260	0
13	20250228	182500	146399990	19260	19260	19260	19260	0
14	20250228	182400	146399990	19260	19260	19260	19260	0
15	20250228	182300	146399990	19260	19260	19260	19260	0
16	20250228	182200	146399990	19260	19260	19260	19260	0
17	20250228	182100	146399990	19260	19260	19260	19260	0
18	20250228	182000	146399990	19260	19260	19260	19260	0
19	20250228	181900	146399990	19260	19260	19260	19260	0
20	20250228	181800	146399990	19260	19260	19260	19260	0
21	20250228	181700	146399990	19260	19260	19260	19260	0
22	20250228	181600	146399990	19260	19260	19260	19260	0
23	20250228	181500	146399990	19260	19260	19260	19260	0
24	20250228	181400	146399990	19260	19260	19260	19260	0
25	20250228	181300	146399990	19260	19260	19260	19260	0
26	20250228	181200	146399990	19260	19260	19260	19260	0
27	20250228	181100	146399990	19260	19260	19260	19260	0
28	20250228	181000	146399990	19260	19260	19260	19260	0
29	20250228	180900	146399990	19260	19260	19260	19260	0
30	20250228	180800	146399990	19260	19260	19260	19260	0
31	20250228	180700	146399990	19260	19260	19260	19260	0
32	20250228	180600	146399990	19260	19260	19260	19260	117
33	20250228	180500	146399990	19260	19260	19260	19260	0
34	20250228	180400	146399990	19260	19260	19260	19260	0
35	20250228	180300	146399990	19260	19260	19260	19260	0
36	20250228	180200	146399990	19260	19260	19260	19260	0
37	20250228	180100	146399990	19260	19260	19260	19260	0
38	20250228	180000	146399990	19260	19260	19260	19260	0
39	20250228	175900	146399990	19260	19260	19260	19260	0
40	20250228	175800	146399990	19260	19260	19260	19260	0
41	20250228	175700	146399990	19260	19260	19260	19260	0
42	20250228	175600	146399990	19260	19260	19260	19260	0
43	20250228	175500	146399990	19260	19260	19260	19260	0
44	20250228	175400	146399990	19260	19260	19260	19260	0
45	20250228	175300	146399990	19260	19260	19260	19260	0
46	20250228	175200	146399990	19260	19260	19260	19260	0
47	20250228	175100	146399990	19260	19260	19260	19260	0
48	20250228	175000	146399990	19260	19260	19260	19260	0
49	20250228	174900	146399990	19260	19260	19260	19260	0
50	20250228	174800	146399990	19260	19260	19260	19260	0
51	20250228	174700	146399990	19260	19260	19260	19260	0
52	20250228	174600	146399990	19260	19260	19260	19260	0
53	20250228	174500	146399990	19260	19260	19260	19260	0
54	20250228	174400	146399990	19260	19260	19260	19260	0
55	20250228	174300	146399990	19260	19260	19260	19260	0
56	20250228	174200	146399990	19260	19260	19260	19260	0
57	20250228	174100	146399990	19260	19260	19260	19260	0
58	20250228	174000	146399990	19260	19260	19260	19260	0
59	20250228	173900	146399990	19260	19260	19260	19260	0
60	20250228	173800	146399990	19260	19260	19260	19260	0
61	20250228	173700	146399990	19260	19260	19260	19260	0
62	20250228	173600	146399990	19260	19260	19260	19260	117
63	20250228	173500	146399990	19260	19260	19260	19260	0
64	20250228	173400	146399990	19260	19260	19260	19260	0
65	20250228	173300	146399990	19260	19260	19260	19260	0
66	20250228	173200	146399990	19260	19260	19260	19260	0
67	20250228	173100	146399990	19260	19260	19260	19260	0
68	20250228	173000	146399990	19260	19260	19260	19260	0
69	20250228	172900	146399990	19260	19260	19260	19260	0
70	20250228	172800	146399990	19260	19260	19260	19260	0
71	20250228	172700	146399990	19260	19260	19260	19260	0
72	20250228	172600	146399990	19260	19260	19260	19260	0
73	20250228	172500	146399990	19260	19260	19260	19260	0
74	20250228	172400	146399990	19260	19260	19260	19260	0
75	20250228	172300	146399990	19260	19260	19260	19260	0
76	20250228	172200	146399990	19260	19260	19260	19260	0
77	20250228	172100	146399990	19260	19260	19260	19260	0
78	20250228	172000	146399990	19260	19260	19260	19260	0
79	20250228	171900	146399990	19260	19260	19260	19260	0
80	20250228	171800	146399990	19260	19260	19260	19260	0
81	20250228	171700	146399990	19260	19260	19260	19260	0
82	20250228	171600	146399990	19260	19260	19260	19260	0
83	20250228	171500	146399990	19260	19260	19260	19260	0
84	20250228	171400	146399990	19260	19260	19260	19260	0
85	20250228	171300	146399990	19260	19260	19260	19260	0
86	20250228	171200	146399990	19260	19260	19260	19260	0
87	20250228	171100	146399990	19260	19260	19260	19260	0
88	20250228	171000	146399990	19260	19260	19260	19260	0
89	20250228	170900	146399990	19260	19260	19260	19260	0
90	20250228	170800	146399990	19260	19260	19260	19260	0
91	20250228	170700	146399990	19260	19260	19260	19260	0
92	20250228	170600	146399990	19260	19260	19260	19260	117
93	20250228	170500	146399990	19260	19260	19260	19260	0
94	20250228	170400	146399990	19260	19260	19260	19260	0
95	20250228	170300	146399990	19260	19260	19260	19260	0
96	20250228	170200	146399990	19260	19260	19260	19260	0
97	20250228	170100	146399990	19260	19260	19260	19260	0
98	20250228	170000	146399990	19260	19260	19260	19260	0
99	20250228	165900	146399990	19260	19260	19260	19260	0
100	20250228	165800	146399990	19260	19260	19260	19260	0
101	20250228	165700	146399990	19260	19260	19260	19260	0
102	20250228	165600	146399990	19260	19260	19260	19260	0
103	20250228	165500	146399990	19260	19260	19260	19260	0
104	20250228	165400	146399990	19260	19260	19260	19260	0
105	20250228	165300	146399990	19260	19260	19260	19260	0
106	20250228	165200	146399990	19260	19260	19260	19260	0
107	20250228	165100	146399990	19260	19260	19260	19260	0
108	20250228	165000	146399990	19260	19260	19260	19260	0
109	20250228	164900	146399990	19260	19260	19260	19260	0
110	20250228	164800	146399990	19260	19260	19260	19260	0
111	20250228	164700	146399990	19260	19260	19260	19260	0
112	20250228	164600	146399990	19260	19260	19260	19260	0
113	20250228	164500	146399990	19260	19260	19260	19260	0
114	20250228	164400	146399990	19260	19260	19260	19260	0
115	20250228	164300	146399990	19260	19260	19260	19260	0
116	20250228	164200	146399990	19260	19260	19260	19260	0
117	20250228	164100	146399990	19260	19260	19260	19260	0
118	20250228	164000	146399990	19260	19260	19260	19260	0
119	20250228	163900	146399990	19260	19260	19260	19260	0
120	20250228	163800	146399990	19260	19260	19260	19260	0
121	20250228	163700	146399990	19260	19260	19260	19260	0
122	20250228	163600	146399990	19260	19260	19260	19260	117
123	20250228	163500	146399990	19260	19260	19260	19260	0
124	20250228	163400	146399990	19260	19260	19260	19260	0
125	20250228	163300	146399990	19260	19260	19260	19260	0
126	20250228	163200	146399990	19260	19260	19260	19260	0
127	20250228	163100	146399990	19260	19260	19260	19260	0
128	20250228	163000	146399990	19260	19260	19260	19260	0
129	20250228	162900	146399990	19260	19260	19260	19260	0
130	20250228	162800	146399990	19260	19260	19260	19260	0
131	20250228	162700	146399990	19260	19260	19260	19260	0
132	20250228	162600	146399990	19260	19260	19260	19260	0
133	20250228	162500	146399990	19260	19260	19260	19260	0
134	20250228	162400	146399990	19260	19260	19260	19260	0
135	20250228	162300	146399990	19260	19260	19260	19260	0
136	20250228	162200	146399990	19260	19260	19260	19260	0
137	20250228	162100	146399990	19260	19260	19260	19260	0
138	20250228	162000	146399990	19260	19260	19260	19260	0
139	20250228	161900	146399990	19260	19260	19260	19260	0
140	20250228	161800	146399990	19260	19260	19260	19260	0
141	20250228	161700	146399990	19260	19260	19260	19260	0
142	20250228	161600	146399990	19260	19260	19260	19260	0
143	20250228	161500	146399990	19260	19260	19260	19260	0
144	20250228	161400	146399990	19260	19260	19260	19260	0
145	20250228	161300	146399990	19260	19260	19260	19260	0
146	20250228	161200	146399990	19260	19260	19260	19260	0
147	20250228	161100	146399990	19260	19260	19260	19260	0
148	20250228	161000	146399990	19260	19260	19260	19260	0
149	20250228	160900	146399990	19260	19260	19260	19260	0
150	20250228	160800	146399990	19260	19260	19260	19260	0
151	20250228	160700	146399990	19260	19260	19260	19260	0
152	20250228	160600	146399990	19260	19260	19260	19260	117
153	20250228	160500	146399990	19260	19260	19260	19260	0
154	20250228	160400	146399990	19260	19260	19260	19260	0
155	20250228	160300	146399990	19260	19260	19260	19260	0
156	20250228	160200	146399990	19260	19260	19260	19260	0
157	20250228	160100	146399990	19260	19260	19260	19260	0
158	20250228	160000	146399990	19260	19260	19260	19260	0
159	20250228	155900	146399990	19260	19260	19260	19260	0
160	20250228	155800	146399990	19260	19260	19260	19260	0
161	20250228	155700	146399990	19260	19260	19260	19260	0
162	20250228	155600	146399990	19260	19260	19260	19260	0
163	20250228	155500	146399990	19260	19260	19260	19260	0
164	20250228	155400	146399990	19260	19260	19260	19260	0
165	20250228	155300	146399990	19260	19260	19260	19260	0
166	20250228	155200	146399990	19260	19260	19260	19260	0
167	20250228	155100	146399990	19260	19260	19260	19260	0
168	20250228	155000	146399990	19260	19260	19260	19260	0
169	20250228	154900	146399990	19260	19260	19260	19260	0
170	20250228	154800	146399990	19260	19260	19260	19260	0
171	20250228	154700	146399990	19260	19260	19260	19260	0
172	20250228	154600	146399990	19260	19260	19260	19260	0
173	20250228	154500	146399990	19260	19260	19260	19260	0
174	20250228	154400	146399990	19260	19260	19260	19260	0
175	20250228	154300	146399990	19260	19260	19260	19260	0
176	20250228	154200	146399990	19260	19260	19260	19260	0
177	20250228	154100	146399990	19260	19260	19260	19260	0
178	20250228	154000	146399990	19260	19260	19260	19260	0
179	20250228	153900	146399990	19260	19260	19260	19260	0
180	20250228	153800	146399990	19260	19260	19260	19260	0
181	20250228	153700	146399990	19260	19260	19260	19260	0
182	20250228	153600	146399990	19260	19260	19260	19260	117
183	20250228	153500	146399990	19260	19260	19260	19260	0
184	20250228	153400	146399990	19260	19260	19260	19260	0
185	20250228	153300	146399990	19260	19260	19260	19260	0
186	20250228	153200	146399990	19260	19260	19260	19260	0
187	20250228	153100	146399990	19260	19260	19260	19260	0
188	20250228	153000	146399990	19260	19260	19260	19260	117
189	20250228	152900	144146570	19200	19200	19200	19200	0
190	20250228	152800	144146570	19200	19200	19200	19200	0
191	20250228	152700	144146570	19200	19200	19200	19200	0
192	20250228	152600	144146570	19200	19200	19200	19200	0
193	20250228	152500	144146570	19200	19200	19200	19200	0
194	20250228	152400	144146570	19200	19200	19200	19200	0
195	20250228	152300	144146570	19200	19200	19200	19200	0
196	20250228	152200	144146570	19200	19200	19200	19200	0
197	20250228	152100	144146570	19200	19200	19200	19200	0
198	20250228	152000	144146570	19200	19200	19200	19200	0
199	20250228	151900	144146570	19200	19200	19200	19180	3
200	20250228	151800	144088990	19200	19180	19200	19180	37
201	20250228	151700	143379270	19180	19180	19180	19180	24
202	20250228	151600	142918950	19180	19180	19180	19180	0
203	20250228	151500	142918950	19180	19180	19180	19180	0
204	20250228	151400	142918950	19180	19180	19180	19180	0
205	20250228	151300	142918950	19180	19180	19180	19180	0
206	20250228	151200	142918950	19180	19180	19180	19180	11
207	20250228	151100	142707970	19160	19160	19170	19160	22
208	20250228	151000	142286400	19170	19170	19170	19170	22
209	20250228	150900	141864660	19190	19190	19190	19190	0
210	20250228	150800	141864660	19190	19190	19190	19190	0
211	20250228	150700	141864660	19190	19190	19190	19190	0
212	20250228	150600	141864660	19190	19190	19190	19190	0
213	20250228	150500	141864660	19190	19190	19190	19190	3
214	20250228	150400	141807090	19190	19190	19190	19190	0
215	20250228	150300	141807090	19190	19180	19190	19180	16
216	20250228	150200	141500140	19180	19180	19180	19180	54
217	20250228	150100	140464420	19190	19190	19190	19190	0
218	20250228	150000	140464420	19190	19190	19190	19190	0
219	20250228	145900	140464420	19190	19190	19190	19190	0
220	20250228	145800	140464420	19190	19190	19190	19190	0
221	20250228	145700	140464420	19190	19190	19190	19190	67
222	20250228	145600	139178690	19190	19190	19190	19190	0
223	20250228	145500	139178690	19190	19200	19200	19190	2
224	20250228	145400	139140300	19200	19200	19200	19200	0
225	20250228	145300	139140300	19200	19200	19200	19200	0
226	20250228	145200	139140300	19200	19200	19200	19200	0
227	20250228	145100	139140300	19200	19200	19200	19200	0
228	20250228	145000	139140300	19200	19190	19200	19190	17
229	20250228	144900	138814060	19190	19190	19190	19190	0
230	20250228	144800	138814060	19190	19190	19190	19190	0
231	20250228	144700	138814060	19190	19190	19190	19190	0
232	20250228	144600	138814060	19190	19190	19190	19190	0
233	20250228	144500	138814060	19190	19190	19190	19190	0
234	20250228	144400	138814060	19190	19190	19190	19190	0
235	20250228	144300	138814060	19190	19190	19190	19190	0
236	20250228	144200	138814060	19190	19190	19190	19190	0
237	20250228	144100	138814060	19190	19190	19190	19190	0
238	20250228	144000	138814060	19190	19190	19190	19190	0
239	20250228	143900	138814060	19190	19190	19190	19190	10
240	20250228	143800	138622160	19200	19200	19200	19200	0
241	20250228	143700	138622160	19200	19200	19200	19200	0
242	20250228	143600	138622160	19200	19200	19200	19200	0
243	20250228	143500	138622160	19200	19200	19200	19200	0
244	20250228	143400	138622160	19200	19200	19200	19200	0
245	20250228	143300	138622160	19200	19200	19200	19200	0
246	20250228	143200	138622160	19200	19200	19200	19200	0
247	20250228	143100	138622160	19200	19200	19200	19200	0
248	20250228	143000	138622160	19200	19200	19200	19200	0
249	20250228	142900	138622160	19200	19200	19200	19200	0
250	20250228	142800	138622160	19200	19190	19200	19190	7
251	20250228	142700	138487770	19190	19190	19190	19190	0
252	20250228	142600	138487770	19190	19190	19190	19190	0
253	20250228	142500	138487770	19190	19190	19190	19190	0
254	20250228	142400	138487770	19190	19190	19190	19190	0
255	20250228	142300	138487770	19190	19190	19190	19190	0
256	20250228	142200	138487770	19190	19190	19190	19190	0
257	20250228	142100	138487770	19190	19190	19190	19190	0
258	20250228	142000	138487770	19190	19190	19190	19190	0
259	20250228	141900	138487770	19190	19190	19190	19190	0
260	20250228	141800	138487770	19190	19190	19190	19190	10
261	20250228	141700	138295870	19190	19190	19190	19190	0
262	20250228	141600	138295870	19190	19190	19190	19190	1
263	20250228	141500	138276680	19200	19200	19200	19200	0
264	20250228	141400	138276680	19200	19200	19200	19200	0
265	20250228	141300	138276680	19200	19200	19200	19200	0
266	20250228	141200	138276680	19200	19200	19200	19200	16
267	20250228	141100	137969480	19210	19210	19210	19210	0
268	20250228	141000	137969480	19210	19210	19210	19210	0
269	20250228	140900	137969480	19210	19210	19210	19210	0
270	20250228	140800	137969480	19210	19210	19210	19210	0
271	20250228	140700	137969480	19210	19210	19210	19210	0
272	20250228	140600	137969480	19210	19210	19210	19210	0
273	20250228	140500	137969480	19210	19210	19210	19210	0
274	20250228	140400	137969480	19210	19210	19210	19210	31
275	20250228	140300	137373970	19220	19220	19220	19220	0
276	20250228	140200	137373970	19220	19220	19220	19220	0
277	20250228	140100	137373970	19220	19220	19220	19220	0
278	20250228	140000	137373970	19220	19220	19220	19220	0
279	20250228	135900	137373970	19220	19220	19220	19220	0
280	20250228	135800	137373970	19220	19220	19220	19220	17
281	20250228	135700	137047230	19220	19220	19220	19220	0
282	20250228	135600	137047230	19220	19220	19220	19220	0
283	20250228	135500	137047230	19220	19220	19220	19220	1
284	20250228	135400	137028010	19220	19220	19220	19220	0
285	20250228	135300	137028010	19220	19220	19220	19220	0
286	20250228	135200	137028010	19220	19220	19220	19220	3
287	20250228	135100	136970350	19240	19240	19240	19240	17
288	20250228	135000	136643270	19260	19260	19260	19260	0
289	20250228	134900	136643270	19260	19260	19260	19260	12
290	20250228	134800	136412150	19260	19270	19270	19260	7
291	20250228	134700	136277290	19270	19270	19270	19270	0
292	20250228	134600	136277290	19270	19270	19270	19270	0
293	20250228	134500	136277290	19270	19210	19270	19210	348
294	20250228	134400	129590260	19210	19210	19210	19210	0
295	20250228	134300	129590260	19210	19210	19210	19210	0
296	20250228	134200	129590260	19210	19210	19210	19210	0
297	20250228	134100	129590260	19210	19210	19210	19210	0
298	20250228	134000	129590260	19210	19210	19210	19210	0
299	20250228	133900	129590260	19210	19210	19210	19210	8
300	20250228	133800	129436580	19210	19210	19210	19210	0
301	20250228	133700	129436580	19210	19210	19210	19210	0
302	20250228	133600	129436580	19210	19210	19210	19210	2
303	20250228	133500	129398160	19210	19210	19210	19210	1
304	20250228	133400	129378950	19210	19210	19210	19210	0
305	20250228	133300	129378950	19210	19210	19210	19210	0
306	20250228	133200	129378950	19210	19200	19210	19200	12
307	20250228	133100	129148450	19220	19220	19220	19220	0
308	20250228	133000	129148450	19220	19220	19220	19220	0
309	20250228	132900	129148450	19220	19220	19220	19220	0
310	20250228	132800	129148450	19220	19220	19220	19220	0
311	20250228	132700	129148450	19220	19220	19220	19220	0
312	20250228	132600	129148450	19220	19220	19220	19220	3
313	20250228	132500	129090790	19220	19220	19220	19220	0
314	20250228	132400	129090790	19220	19220	19220	19220	0
315	20250228	132300	129090790	19220	19220	19220	19220	0
316	20250228	132200	129090790	19220	19220	19220	19220	0
317	20250228	132100	129090790	19220	19220	19220	19220	0
318	20250228	132000	129090790	19220	19190	19220	19190	8
319	20250228	131900	128937120	19220	19220	19220	19220	0
320	20250228	131800	128937120	19220	19220	19220	19220	0
321	20250228	131700	128937120	19220	19220	19220	19220	0
322	20250228	131600	128937120	19220	19200	19220	19200	6
323	20250228	131500	128821820	19200	19200	19200	19200	15
324	20250228	131400	128533820	19230	19230	19230	19230	0
325	20250228	131300	128533820	19230	19230	19230	19230	0
326	20250228	131200	128533820	19230	19230	19230	19230	0
327	20250228	131100	128533820	19230	19230	19230	19230	0
328	20250228	131000	128533820	19230	19210	19230	19210	242
329	20250228	130900	123884460	19250	19250	19250	19250	0
330	20250228	130800	123884460	19250	19250	19250	19250	0
331	20250228	130700	123884460	19250	19220	19250	19220	105
332	20250228	130600	121866210	19260	19260	19260	19260	25
333	20250228	130500	121384710	19250	19250	19250	19250	0
334	20250228	130400	121384710	19250	19250	19250	19250	0
335	20250228	130300	121384710	19250	19250	19250	19250	0
336	20250228	130200	121384710	19250	19250	19250	19250	0
337	20250228	130100	121384710	19250	19250	19250	19250	0
338	20250228	130000	121384710	19250	19260	19260	19250	6
339	20250228	125900	121269200	19260	19260	19260	19260	1
340	20250228	125800	121249940	19250	19220	19250	19220	24
341	20250228	125700	120788510	19260	19230	19260	19220	227
342	20250228	125600	116424920	19260	19260	19260	19260	0
343	20250228	125500	116424920	19260	19260	19260	19260	0
344	20250228	125400	116424920	19260	19260	19260	19260	0
345	20250228	125300	116424920	19260	19260	19260	19260	0
346	20250228	125200	116424920	19260	19260	19260	19260	0
347	20250228	125100	116424920	19260	19260	19260	19260	0
348	20250228	125000	116424920	19260	19220	19260	19220	238
349	20250228	124900	111849680	19210	19210	19210	19210	0
350	20250228	124800	111849680	19210	19210	19210	19210	0
351	20250228	124700	111849680	19210	19210	19210	19210	0
352	20250228	124600	111849680	19210	19200	19210	19200	124
353	20250228	124500	109468720	19190	19190	19190	19190	100
354	20250228	124400	107549720	19190	19190	19190	19190	10
355	20250228	124300	107357820	19190	19190	19190	19190	0
356	20250228	124200	107357820	19190	19180	19190	19180	5
357	20250228	124100	107261880	19200	19200	19200	19200	0
358	20250228	124000	107261880	19200	19210	19210	19180	6
359	20250228	123900	107146690	19210	19210	19210	19210	0
360	20250228	123800	107146690	19210	19180	19210	19180	233
361	20250228	123700	102677060	19220	19220	19220	19220	0
362	20250228	123600	102677060	19220	19220	19220	19220	0
363	20250228	123500	102677060	19220	19220	19220	19220	0
364	20250228	123400	102677060	19220	19220	19220	19220	0
365	20250228	123300	102677060	19220	19220	19220	19220	0
366	20250228	123200	102677060	19220	19220	19220	19220	0
367	20250228	123100	102677060	19220	19180	19220	19180	2
368	20250228	123000	102638660	19240	19240	19240	19240	0
369	20250228	122900	102638660	19240	19240	19240	19240	0
370	20250228	122800	102638660	19240	19240	19240	19240	0
371	20250228	122700	102638660	19240	19240	19240	19240	0
372	20250228	122600	102638660	19240	19240	19240	19240	0
373	20250228	122500	102638660	19240	19240	19240	19240	1
374	20250228	122400	102619420	19240	19240	19240	19240	0
375	20250228	122300	102619420	19240	19240	19240	19240	0
376	20250228	122200	102619420	19240	19240	19240	19240	0
377	20250228	122100	102619420	19240	19240	19240	19240	0
378	20250228	122000	102619420	19240	19240	19240	19240	1
379	20250228	121900	102600180	19240	19240	19240	19240	0
380	20250228	121800	102600180	19240	19250	19250	19240	7
381	20250228	121700	102465490	19250	19250	19250	19250	0
382	20250228	121600	102465490	19250	19250	19250	19250	0
383	20250228	121500	102465490	19250	19250	19250	19250	0
384	20250228	121400	102465490	19250	19150	19250	19150	66
385	20250228	121300	101200990	19250	19250	19250	19250	0
386	20250228	121200	101200990	19250	19250	19250	19250	0
387	20250228	121100	101200990	19250	19250	19250	19250	0
388	20250228	121000	101200990	19250	19250	19250	19250	8
389	20250228	120900	101046990	19250	19200	19250	19170	107
390	20250228	120800	98995340	19270	19220	19270	19220	236
391	20250228	120700	94458360	19280	19280	19280	19280	0
392	20250228	120600	94458360	19280	19280	19280	19280	0
393	20250228	120500	94458360	19280	19280	19280	19280	0
394	20250228	120400	94458360	19280	19280	19280	19280	0
395	20250228	120300	94458360	19280	19280	19280	19280	0
396	20250228	120200	94458360	19280	19280	19280	19280	1
397	20250228	120100	94439080	19290	19290	19290	19290	0
398	20250228	120000	94439080	19290	19290	19290	19290	1
399	20250228	115900	94419790	19280	19280	19280	19280	0
400	20250228	115800	94419790	19280	19280	19280	19280	27
401	20250228	115700	93899230	19280	19280	19280	19280	0
402	20250228	115600	93899230	19280	19280	19280	19280	0
403	20250228	115500	93899230	19280	19280	19290	19220	298
404	20250228	115400	88168100	19290	19290	19290	19290	0
405	20250228	115300	88168100	19290	19290	19290	19290	0
406	20250228	115200	88168100	19290	19290	19290	19290	0
407	20250228	115100	88168100	19290	19290	19290	19290	1
408	20250228	115000	88148810	19290	19290	19290	19290	0
409	20250228	114900	88148810	19290	19290	19290	19290	0
410	20250228	114800	88148810	19290	19290	19290	19290	2
411	20250228	114700	88110230	19280	19230	19280	19220	332
412	20250228	114600	81728020	19250	19250	19250	19250	0
413	20250228	114500	81728020	19250	19250	19250	19250	0
414	20250228	114400	81728020	19250	19250	19250	19250	0
415	20250228	114300	81728020	19250	19250	19250	19250	5
416	20250228	114200	81631770	19230	19200	19230	19200	56
417	20250228	114100	80556420	19170	19160	19180	19160	39
418	20250228	114000	79808480	19160	19150	19160	19150	84
419	20250228	113900	78199510	19150	19150	19150	19150	2
420	20250228	113800	78161210	19150	19150	19150	19150	0
421	20250228	113700	78161210	19150	19150	19150	19150	0
422	20250228	113600	78161210	19150	19150	19150	19150	0
423	20250228	113500	78161210	19150	19150	19150	19150	0
424	20250228	113400	78161210	19150	19150	19150	19150	1
425	20250228	113300	78142060	19150	19150	19150	19150	0
426	20250228	113200	78142060	19150	19150	19150	19150	4
427	20250228	113100	78065460	19160	19160	19160	19160	0
428	20250228	113000	78065460	19160	19140	19160	19140	61
429	20250228	112900	76897740	19140	19140	19140	19140	0
430	20250228	112800	76897740	19140	19140	19140	19140	36
431	20250228	112700	76208700	19130	19130	19130	19130	0
432	20250228	112600	76208700	19130	19130	19130	19130	0
433	20250228	112500	76208700	19130	19130	19130	19130	0
434	20250228	112400	76208700	19130	19130	19130	19130	0
435	20250228	112300	76208700	19130	19130	19130	19130	24
436	20250228	112200	75749580	19140	19140	19140	19140	1
437	20250228	112100	75730440	19140	19140	19140	19140	1
438	20250228	112000	75711300	19140	19140	19140	19140	0
439	20250228	111900	75711300	19140	19140	19140	19140	1
440	20250228	111800	75692160	19140	19140	19140	19140	0
441	20250228	111700	75692160	19140	19140	19140	19140	0
442	20250228	111600	75692160	19140	19140	19140	19140	1
443	20250228	111500	75673020	19140	19140	19140	19140	0
444	20250228	111400	75673020	19140	19140	19140	19140	0
445	20250228	111300	75673020	19140	19140	19140	19140	0
446	20250228	111200	75673020	19140	19140	19140	19140	0
447	20250228	111100	75673020	19140	19140	19140	19140	1
448	20250228	111000	75653880	19140	19140	19140	19140	6
449	20250228	110900	75539040	19150	19160	19160	19150	6
450	20250228	110800	75424100	19160	19140	19180	19140	504
451	20250228	110700	65775860	19140	19140	19140	19140	0
452	20250228	110600	65775860	19140	19140	19140	19140	0
453	20250228	110500	65775860	19140	19190	19190	19140	586
454	20250228	110400	54548500	19190	19190	19190	19190	0
455	20250228	110300	54548500	19190	19190	19190	19190	0
456	20250228	110200	54548500	19190	19190	19190	19190	0
457	20250228	110100	54548500	19190	19190	19190	19190	1
458	20250228	110000	54529310	19150	19130	19150	19120	31
459	20250228	105900	53935890	19110	19090	19120	19090	13
460	20250228	105800	53687530	19090	19090	19090	19060	64
461	20250228	105700	52467520	19100	19100	19100	19100	0
462	20250228	105600	52467520	19100	19090	19100	19090	2
463	20250228	105500	52429330	19100	19100	19100	19100	1
464	20250228	105400	52410230	19110	19110	19110	19110	1
465	20250228	105300	52391120	19110	19110	19110	19110	0
466	20250228	105200	52391120	19110	19080	19110	19080	4
467	20250228	105100	52314720	19110	19110	19110	19110	6
468	20250228	105000	52200060	19110	19110	19110	19110	0
469	20250228	104900	52200060	19110	19110	19110	19110	0
470	20250228	104800	52200060	19110	19110	19110	19110	1
471	20250228	104700	52180950	19100	19090	19100	19090	3
472	20250228	104600	52123660	19100	19100	19100	19070	7
473	20250228	104500	51990010	19080	19060	19110	19060	41
474	20250228	104400	51207980	19060	19050	19060	19050	212
475	20250228	104300	47169370	19050	19050	19050	19050	0
476	20250228	104200	47169370	19050	19050	19050	19050	1
477	20250228	104100	47150320	19050	19050	19050	19050	1
478	20250228	104000	47131270	19040	19050	19050	19040	16
479	20250228	103900	46826490	19050	19050	19050	19050	0
480	20250228	103800	46826490	19050	19050	19050	19050	0
481	20250228	103700	46826490	19050	19050	19050	19050	0
482	20250228	103600	46826490	19050	19050	19050	19050	5
483	20250228	103500	46731240	19050	19050	19050	19040	104
484	20250228	103400	44750060	19050	19050	19050	19050	0
485	20250228	103300	44750060	19050	19050	19050	19040	84
486	20250228	103200	43150360	19060	19060	19060	19060	0
487	20250228	103100	43150360	19060	19060	19060	19060	19
488	20250228	103000	42788220	19060	19060	19060	19060	0
489	20250228	102900	42788220	19060	19060	19060	19060	0
490	20250228	102800	42788220	19060	19060	19060	19060	0
491	20250228	102700	42788220	19060	19060	19060	19060	0
492	20250228	102600	42788220	19060	19060	19060	19060	0
493	20250228	102500	42788220	19060	19060	19060	19060	1
494	20250228	102400	42769160	19060	19060	19060	19060	0
495	20250228	102300	42769160	19060	19060	19060	19060	0
496	20250228	102200	42769160	19060	19060	19060	19060	1
497	20250228	102100	42750100	19060	19060	19060	19060	1
498	20250228	102000	42731040	19060	19060	19060	19060	1
499	20250228	101900	42711980	19060	19060	19060	19060	1
500	20250228	101800	42692920	19060	19060	19060	19060	0
501	20250228	101700	42692920	19060	19060	19060	19060	0
502	20250228	101600	42692920	19060	19060	19060	19060	0
503	20250228	101500	42692920	19060	19060	19060	19060	0
504	20250228	101400	42692920	19060	19060	19060	19060	1
505	20250228	101300	42673860	19060	19060	19060	19060	0
506	20250228	101200	42673860	19060	19060	19060	19060	0
507	20250228	101100	42673860	19060	19060	19060	19060	1
508	20250228	101000	42654800	19060	19060	19060	19060	0
509	20250228	100900	42654800	19060	19090	19100	19050	24
510	20250228	100800	42196920	19090	19020	19090	19020	213
511	20250228	100700	38145030	19020	19100	19100	19020	845
512	20250228	100600	22038270	19100	19110	19110	19100	5
513	20250228	100500	21942730	19120	19120	19120	19120	0
514	20250228	100400	21942730	19120	19120	19120	19120	0
515	20250228	100300	21942730	19120	19120	19120	19120	0
516	20250228	100200	21942730	19120	19120	19120	19120	2
517	20250228	100100	21904490	19120	19120	19120	19120	0
518	20250228	100000	21904490	19120	19120	19120	19120	1
519	20250228	095900	21885370	19120	19120	19120	19120	0
520	20250228	095800	21885370	19120	19120	19120	19120	0
521	20250228	095700	21885370	19120	19120	19120	19120	1
522	20250228	095600	21866250	19120	19120	19120	19120	0
523	20250228	095500	21866250	19120	19120	19120	19120	0
524	20250228	095400	21866250	19120	19120	19120	19120	0
525	20250228	095300	21866250	19120	19120	19120	19120	0
526	20250228	095200	21866250	19120	19120	19120	19120	0
527	20250228	095100	21866250	19120	19120	19120	19120	2
528	20250228	095000	21828010	19120	19120	19120	19120	0
529	20250228	094900	21828010	19120	19120	19120	19120	0
530	20250228	094800	21828010	19120	19120	19120	19120	0
531	20250228	094700	21828010	19120	19120	19120	19120	4
532	20250228	094600	21751530	19120	19120	19120	19120	0
533	20250228	094500	21751530	19120	19120	19120	19120	2
534	20250228	094400	21713290	19120	19120	19120	19120	0
535	20250228	094300	21713290	19120	19120	19120	19120	0
536	20250228	094200	21713290	19120	19120	19120	19120	1
537	20250228	094100	21694170	19110	19110	19110	19110	0
538	20250228	094000	21694170	19110	19110	19110	19110	0
539	20250228	093900	21694170	19110	19110	19110	19110	3
540	20250228	093800	21636840	19110	19080	19110	19080	29
541	20250228	093700	21083180	19090	19090	19090	19090	0
542	20250228	093600	21083180	19090	19090	19090	19090	0
543	20250228	093500	21083180	19090	19090	19090	19090	0
544	20250228	093400	21083180	19090	19080	19110	19080	8
545	20250228	093300	20930470	19110	19110	19110	19110	0
546	20250228	093200	20930470	19110	19100	19110	19100	12
547	20250228	093100	20701260	19100	19100	19100	19100	0
548	20250228	093000	20701260	19100	19080	19100	19080	6
549	20250228	092900	20586730	19100	19090	19120	19080	71
550	20250228	092800	19229990	19090	19080	19100	19080	25
551	20250228	092700	18752790	19070	19070	19070	19070	0
552	20250228	092600	18752790	19070	19070	19070	19070	0
553	20250228	092500	18752790	19070	19070	19070	19070	0
554	20250228	092400	18752790	19070	19070	19070	19070	0
555	20250228	092300	18752790	19070	19070	19070	19070	8
556	20250228	092200	18600230	19070	19050	19070	19050	29
557	20250228	092100	18047760	19050	19050	19050	19050	0
558	20250228	092000	18047760	19050	19050	19050	19050	0
559	20250228	091900	18047760	19050	19050	19050	19050	1
560	20250228	091800	18028710	19050	18990	19050	18990	270
561	20250228	091700	12900340	18990	18990	18990	18990	1
562	20250228	091600	12881350	18990	18990	18990	18990	10
563	20250228	091500	12691450	18990	19030	19030	18990	249
564	20250228	091400	7957700	19030	19030	19030	19030	1
565	20250228	091300	7938670	19040	19040	19040	19040	0
566	20250228	091200	7938670	19040	19040	19040	19040	6
567	20250228	091100	7824430	19040	19030	19040	19030	44
568	20250228	091000	6986990	19040	19070	19070	19030	165
569	20250228	090900	3846140	19120	19120	19120	19120	0
570	20250228	090800	3846140	19120	19120	19120	19120	1
571	20250228	090700	3827020	19120	19120	19120	19120	0
572	20250228	090600	3827020	19120	19120	19120	19120	8
573	20250228	090500	3674060	19100	19100	19110	19100	72
574	20250228	090400	2298840	19110	19110	19110	19110	1
575	20250228	090300	2279730	19190	19190	19190	19190	0
576	20250228	090200	2279730	19190	19190	19190	19190	3
577	20250228	090100	2222160	19100	19150	19210	19100	48
578	20250228	090000	1304810	19240	19190	19240	19150	68