KissMeData/002240/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	183700	193797060	17690	17690	17690	17690	743
3	20250228	183600	193797060	17690	17690	17690	17690	0
4	20250228	183500	193797060	17690	17690	17690	17690	0
5	20250228	183400	193797060	17690	17690	17690	17690	0
6	20250228	183300	193797060	17690	17690	17690	17690	0
7	20250228	183200	193797060	17690	17690	17690	17690	0
8	20250228	183100	193797060	17690	17690	17690	17690	0
9	20250228	183000	193797060	17690	17690	17690	17690	0
10	20250228	182900	193797060	17690	17690	17690	17690	0
11	20250228	182800	193797060	17690	17690	17690	17690	0
12	20250228	182700	193797060	17690	17690	17690	17690	0
13	20250228	182600	193797060	17690	17690	17690	17690	0
14	20250228	182500	193797060	17690	17690	17690	17690	0
15	20250228	182400	193797060	17690	17690	17690	17690	0
16	20250228	182300	193797060	17690	17690	17690	17690	0
17	20250228	182200	193797060	17690	17690	17690	17690	0
18	20250228	182100	193797060	17690	17690	17690	17690	0
19	20250228	182000	193797060	17690	17690	17690	17690	0
20	20250228	181900	193797060	17690	17690	17690	17690	0
21	20250228	181800	193797060	17690	17690	17690	17690	0
22	20250228	181700	193797060	17690	17690	17690	17690	0
23	20250228	181600	193797060	17690	17690	17690	17690	0
24	20250228	181500	193797060	17690	17690	17690	17690	0
25	20250228	181400	193797060	17690	17690	17690	17690	0
26	20250228	181300	193797060	17690	17690	17690	17690	0
27	20250228	181200	193797060	17690	17690	17690	17690	0
28	20250228	181100	193797060	17690	17690	17690	17690	0
29	20250228	181000	193797060	17690	17690	17690	17690	0
30	20250228	180900	193797060	17690	17690	17690	17690	0
31	20250228	180800	193797060	17690	17690	17690	17690	0
32	20250228	180700	193797060	17690	17690	17690	17690	743
33	20250228	180600	193797060	17690	17690	17690	17690	0
34	20250228	180500	193797060	17690	17690	17690	17690	0
35	20250228	180400	193797060	17690	17690	17690	17690	0
36	20250228	180300	193797060	17690	17690	17690	17690	0
37	20250228	180200	193797060	17690	17690	17690	17690	0
38	20250228	180100	193797060	17690	17690	17690	17690	0
39	20250228	180000	193797060	17690	17690	17690	17690	0
40	20250228	175900	193797060	17690	17690	17690	17690	0
41	20250228	175800	193797060	17690	17690	17690	17690	0
42	20250228	175700	193797060	17690	17690	17690	17690	0
43	20250228	175600	193797060	17690	17690	17690	17690	0
44	20250228	175500	193797060	17690	17690	17690	17690	0
45	20250228	175400	193797060	17690	17690	17690	17690	0
46	20250228	175300	193797060	17690	17690	17690	17690	0
47	20250228	175200	193797060	17690	17690	17690	17690	0
48	20250228	175100	193797060	17690	17690	17690	17690	0
49	20250228	175000	193797060	17690	17690	17690	17690	0
50	20250228	174900	193797060	17690	17690	17690	17690	0
51	20250228	174800	193797060	17690	17690	17690	17690	0
52	20250228	174700	193797060	17690	17690	17690	17690	0
53	20250228	174600	193797060	17690	17690	17690	17690	0
54	20250228	174500	193797060	17690	17690	17690	17690	0
55	20250228	174400	193797060	17690	17690	17690	17690	0
56	20250228	174300	193797060	17690	17690	17690	17690	0
57	20250228	174200	193797060	17690	17690	17690	17690	0
58	20250228	174100	193797060	17690	17690	17690	17690	0
59	20250228	174000	193797060	17690	17690	17690	17690	0
60	20250228	173900	193797060	17690	17690	17690	17690	0
61	20250228	173800	193797060	17690	17690	17690	17690	0
62	20250228	173700	193797060	17690	17690	17690	17690	743
63	20250228	173600	193797060	17690	17690	17690	17690	0
64	20250228	173500	193797060	17690	17690	17690	17690	0
65	20250228	173400	193797060	17690	17690	17690	17690	0
66	20250228	173300	193797060	17690	17690	17690	17690	0
67	20250228	173200	193797060	17690	17690	17690	17690	0
68	20250228	173100	193797060	17690	17690	17690	17690	0
69	20250228	173000	193797060	17690	17690	17690	17690	0
70	20250228	172900	193797060	17690	17690	17690	17690	0
71	20250228	172800	193797060	17690	17690	17690	17690	0
72	20250228	172700	193797060	17690	17690	17690	17690	0
73	20250228	172600	193797060	17690	17690	17690	17690	0
74	20250228	172500	193797060	17690	17690	17690	17690	0
75	20250228	172400	193797060	17690	17690	17690	17690	0
76	20250228	172300	193797060	17690	17690	17690	17690	0
77	20250228	172200	193797060	17690	17690	17690	17690	0
78	20250228	172100	193797060	17690	17690	17690	17690	0
79	20250228	172000	193797060	17690	17690	17690	17690	0
80	20250228	171900	193797060	17690	17690	17690	17690	0
81	20250228	171800	193797060	17690	17690	17690	17690	0
82	20250228	171700	193797060	17690	17690	17690	17690	0
83	20250228	171600	193797060	17690	17690	17690	17690	0
84	20250228	171500	193797060	17690	17690	17690	17690	0
85	20250228	171400	193797060	17690	17690	17690	17690	0
86	20250228	171300	193797060	17690	17690	17690	17690	0
87	20250228	171200	193797060	17690	17690	17690	17690	0
88	20250228	171100	193797060	17690	17690	17690	17690	0
89	20250228	171000	193797060	17690	17690	17690	17690	0
90	20250228	170900	193797060	17690	17690	17690	17690	0
91	20250228	170800	193797060	17690	17690	17690	17690	0
92	20250228	170700	193797060	17690	17690	17690	17690	743
93	20250228	170600	193797060	17690	17690	17690	17690	0
94	20250228	170500	193797060	17690	17690	17690	17690	0
95	20250228	170400	193797060	17690	17690	17690	17690	0
96	20250228	170300	193797060	17690	17690	17690	17690	0
97	20250228	170200	193797060	17690	17690	17690	17690	0
98	20250228	170100	193797060	17690	17690	17690	17690	0
99	20250228	170000	193797060	17690	17690	17690	17690	0
100	20250228	165900	193797060	17690	17690	17690	17690	0
101	20250228	165800	193797060	17690	17690	17690	17690	0
102	20250228	165700	193797060	17690	17690	17690	17690	0
103	20250228	165600	193797060	17690	17690	17690	17690	0
104	20250228	165500	193797060	17690	17690	17690	17690	0
105	20250228	165400	193797060	17690	17690	17690	17690	0
106	20250228	165300	193797060	17690	17690	17690	17690	0
107	20250228	165200	193797060	17690	17690	17690	17690	0
108	20250228	165100	193797060	17690	17690	17690	17690	0
109	20250228	165000	193797060	17690	17690	17690	17690	0
110	20250228	164900	193797060	17690	17690	17690	17690	0
111	20250228	164800	193797060	17690	17690	17690	17690	0
112	20250228	164700	193797060	17690	17690	17690	17690	0
113	20250228	164600	193797060	17690	17690	17690	17690	0
114	20250228	164500	193797060	17690	17690	17690	17690	0
115	20250228	164400	193797060	17690	17690	17690	17690	0
116	20250228	164300	193797060	17690	17690	17690	17690	0
117	20250228	164200	193797060	17690	17690	17690	17690	0
118	20250228	164100	193797060	17690	17690	17690	17690	0
119	20250228	164000	193797060	17690	17690	17690	17690	0
120	20250228	163900	193797060	17690	17690	17690	17690	0
121	20250228	163800	193797060	17690	17690	17690	17690	0
122	20250228	163700	193797060	17690	17690	17690	17690	743
123	20250228	163600	193797060	17690	17690	17690	17690	0
124	20250228	163500	193797060	17690	17690	17690	17690	0
125	20250228	163400	193797060	17690	17690	17690	17690	0
126	20250228	163300	193797060	17690	17690	17690	17690	0
127	20250228	163200	193797060	17690	17690	17690	17690	0
128	20250228	163100	193797060	17690	17690	17690	17690	0
129	20250228	163000	193797060	17690	17690	17690	17690	0
130	20250228	162900	193797060	17690	17690	17690	17690	0
131	20250228	162800	193797060	17690	17690	17690	17690	0
132	20250228	162700	193797060	17690	17690	17690	17690	0
133	20250228	162600	193797060	17690	17690	17690	17690	0
134	20250228	162500	193797060	17690	17690	17690	17690	0
135	20250228	162400	193797060	17690	17690	17690	17690	0
136	20250228	162300	193797060	17690	17690	17690	17690	0
137	20250228	162200	193797060	17690	17690	17690	17690	0
138	20250228	162100	193797060	17690	17690	17690	17690	0
139	20250228	162000	193797060	17690	17690	17690	17690	0
140	20250228	161900	193797060	17690	17690	17690	17690	0
141	20250228	161800	193797060	17690	17690	17690	17690	0
142	20250228	161700	193797060	17690	17690	17690	17690	0
143	20250228	161600	193797060	17690	17690	17690	17690	0
144	20250228	161500	193797060	17690	17690	17690	17690	0
145	20250228	161400	193797060	17690	17690	17690	17690	0
146	20250228	161300	193797060	17690	17690	17690	17690	0
147	20250228	161200	193797060	17690	17690	17690	17690	0
148	20250228	161100	193797060	17690	17690	17690	17690	0
149	20250228	161000	193797060	17690	17690	17690	17690	0
150	20250228	160900	193797060	17690	17690	17690	17690	0
151	20250228	160800	193797060	17690	17690	17690	17690	0
152	20250228	160700	193797060	17690	17690	17690	17690	743
153	20250228	160600	193797060	17690	17690	17690	17690	0
154	20250228	160500	193797060	17690	17690	17690	17690	0
155	20250228	160400	193797060	17690	17690	17690	17690	0
156	20250228	160300	193797060	17690	17690	17690	17690	0
157	20250228	160200	193797060	17690	17690	17690	17690	0
158	20250228	160100	193797060	17690	17690	17690	17690	0
159	20250228	160000	193797060	17690	17690	17690	17690	0
160	20250228	155900	193797060	17690	17690	17690	17690	0
161	20250228	155800	193797060	17690	17690	17690	17690	0
162	20250228	155700	193797060	17690	17690	17690	17690	0
163	20250228	155600	193797060	17690	17690	17690	17690	0
164	20250228	155500	193797060	17690	17690	17690	17690	0
165	20250228	155400	193797060	17690	17690	17690	17690	0
166	20250228	155300	193797060	17690	17690	17690	17690	0
167	20250228	155200	193797060	17690	17690	17690	17690	0
168	20250228	155100	193797060	17690	17690	17690	17690	0
169	20250228	155000	193797060	17690	17690	17690	17690	0
170	20250228	154900	193797060	17690	17690	17690	17690	0
171	20250228	154800	193797060	17690	17690	17690	17690	0
172	20250228	154700	193797060	17690	17690	17690	17690	0
173	20250228	154600	193797060	17690	17690	17690	17690	0
174	20250228	154500	193797060	17690	17690	17690	17690	0
175	20250228	154400	193797060	17690	17690	17690	17690	0
176	20250228	154300	193797060	17690	17690	17690	17690	0
177	20250228	154200	193797060	17690	17690	17690	17690	0
178	20250228	154100	193797060	17690	17690	17690	17690	0
179	20250228	154000	193797060	17690	17690	17690	17690	0
180	20250228	153900	193797060	17690	17690	17690	17690	0
181	20250228	153800	193797060	17690	17690	17690	17690	0
182	20250228	153700	193797060	17690	17690	17690	17690	743
183	20250228	153600	193797060	17690	17690	17690	17690	0
184	20250228	153500	193797060	17690	17690	17690	17690	0
185	20250228	153400	193797060	17690	17690	17690	17690	0
186	20250228	153300	193797060	17690	17690	17690	17690	0
187	20250228	153200	193797060	17690	17690	17690	17690	0
188	20250228	153100	193797060	17690	17690	17690	17690	0
189	20250228	153000	193797060	17690	17690	17690	17690	743
190	20250228	152900	180653390	17790	17790	17790	17790	0
191	20250228	152800	180653390	17790	17790	17790	17790	0
192	20250228	152700	180653390	17790	17790	17790	17790	0
193	20250228	152600	180653390	17790	17790	17790	17790	0
194	20250228	152500	180653390	17790	17790	17790	17790	0
195	20250228	152400	180653390	17790	17790	17790	17790	0
196	20250228	152300	180653390	17790	17790	17790	17790	0
197	20250228	152200	180653390	17790	17790	17790	17790	0
198	20250228	152100	180653390	17790	17790	17790	17790	0
199	20250228	152000	180653390	17790	17790	17790	17790	0
200	20250228	151900	180653390	17790	17790	17790	17690	219
201	20250228	151800	176773040	17790	17790	17790	17790	0
202	20250228	151700	176773040	17790	17730	17790	17690	140
203	20250228	151600	174295330	17810	17810	17810	17810	0
204	20250228	151500	174295330	17810	17810	17810	17810	0
205	20250228	151400	174295330	17810	17810	17810	17810	0
206	20250228	151300	174295330	17810	17720	17810	17690	588
207	20250228	151200	163889870	17820	17750	17820	17740	60
208	20250228	151100	162823840	17750	17750	17750	17750	0
209	20250228	151000	162823840	17750	17750	17750	17750	2
210	20250228	150900	162788340	17820	17820	17820	17820	0
211	20250228	150800	162788340	17820	17820	17820	17820	0
212	20250228	150700	162788340	17820	17820	17820	17820	0
213	20250228	150600	162788340	17820	17820	17820	17820	0
214	20250228	150500	162788340	17820	17820	17820	17820	2
215	20250228	150400	162752700	17820	17820	17820	17820	0
216	20250228	150300	162752700	17820	17770	17820	17770	21
217	20250228	150200	162379480	17770	17770	17770	17770	0
218	20250228	150100	162379480	17770	17770	17770	17770	1
219	20250228	150000	162361710	17820	17820	17820	17820	1
220	20250228	145900	162343890	17800	17800	17800	17800	2
221	20250228	145800	162308290	17820	17820	17820	17820	0
222	20250228	145700	162308290	17820	17820	17820	17820	0
223	20250228	145600	162308290	17820	17790	17820	17790	2
224	20250228	145500	162272680	17790	17790	17790	17790	0
225	20250228	145400	162272680	17790	17790	17790	17790	1
226	20250228	145300	162254890	17820	17810	17820	17810	2
227	20250228	145200	162219260	17810	17810	17810	17810	1
228	20250228	145100	162201450	17740	17740	17740	17740	0
229	20250228	145000	162201450	17740	17740	17740	17740	77
230	20250228	144900	160835470	17740	17740	17740	17740	0
231	20250228	144800	160835470	17740	17740	17740	17740	1
232	20250228	144700	160817730	17710	17710	17710	17710	1
233	20250228	144600	160800020	17740	17740	17740	17740	0
234	20250228	144500	160800020	17740	17740	17740	17740	0
235	20250228	144400	160800020	17740	17740	17740	17710	32
236	20250228	144300	160232370	17700	17700	17700	17700	0
237	20250228	144200	160232370	17700	17740	17740	17700	230
238	20250228	144100	156158740	17740	17740	17740	17740	0
239	20250228	144000	156158740	17740	17740	17740	17740	0
240	20250228	143900	156158740	17740	17740	17740	17740	0
241	20250228	143800	156158740	17740	17740	17740	17740	0
242	20250228	143700	156158740	17740	17740	17740	17740	0
243	20250228	143600	156158740	17740	17740	17740	17740	0
244	20250228	143500	156158740	17740	17740	17740	17740	6
245	20250228	143400	156052300	17810	17810	17810	17810	0
246	20250228	143300	156052300	17810	17810	17810	17810	0
247	20250228	143200	156052300	17810	17810	17810	17810	0
248	20250228	143100	156052300	17810	17810	17810	17810	1
249	20250228	143000	156034490	17800	17800	17800	17800	0
250	20250228	142900	156034490	17800	17800	17800	17800	0
251	20250228	142800	156034490	17800	17800	17800	17800	0
252	20250228	142700	156034490	17800	17800	17800	17800	0
253	20250228	142600	156034490	17800	17800	17800	17800	0
254	20250228	142500	156034490	17800	17800	17800	17800	0
255	20250228	142400	156034490	17800	17800	17800	17800	0
256	20250228	142300	156034490	17800	17800	17800	17800	0
257	20250228	142200	156034490	17800	17800	17800	17800	2
258	20250228	142100	155998890	17790	17790	17790	17790	6
259	20250228	142000	155892150	17750	17750	17750	17750	0
260	20250228	141900	155892150	17750	17750	17750	17750	0
261	20250228	141800	155892150	17750	17750	17750	17750	0
262	20250228	141700	155892150	17750	17750	17750	17750	0
263	20250228	141600	155892150	17750	17750	17750	17750	19
264	20250228	141500	155554900	17790	17790	17790	17790	0
265	20250228	141400	155554900	17790	17790	17790	17790	0
266	20250228	141300	155554900	17790	17790	17790	17790	0
267	20250228	141200	155554900	17790	17790	17790	17790	0
268	20250228	141100	155554900	17790	17790	17790	17790	0
269	20250228	141000	155554900	17790	17790	17790	17790	0
270	20250228	140900	155554900	17790	17790	17790	17790	0
271	20250228	140800	155554900	17790	17790	17790	17790	0
272	20250228	140700	155554900	17790	17790	17790	17790	1
273	20250228	140600	155537110	17720	17720	17720	17720	0
274	20250228	140500	155537110	17720	17720	17720	17720	0
275	20250228	140400	155537110	17720	17720	17720	17720	0
276	20250228	140300	155537110	17720	17720	17720	17720	0
277	20250228	140200	155537110	17720	17720	17720	17720	0
278	20250228	140100	155537110	17720	17720	17720	17720	6
279	20250228	140000	155430790	17830	17830	17830	17830	0
280	20250228	135900	155430790	17830	17830	17830	17830	0
281	20250228	135800	155430790	17830	17830	17830	17830	0
282	20250228	135700	155430790	17830	17830	17830	17830	9
283	20250228	135600	155270320	17830	17830	17830	17830	0
284	20250228	135500	155270320	17830	17830	17830	17830	1
285	20250228	135400	155252490	17830	17830	17830	17830	0
286	20250228	135300	155252490	17830	17830	17830	17830	0
287	20250228	135200	155252490	17830	17830	17830	17830	0
288	20250228	135100	155252490	17830	17760	17830	17760	20
289	20250228	135000	154897220	17760	17760	17760	17760	0
290	20250228	134900	154897220	17760	17760	17760	17760	100
291	20250228	134800	153121220	17760	17760	17760	17760	0
292	20250228	134700	153121220	17760	17760	17760	17760	0
293	20250228	134600	153121220	17760	17760	17760	17760	0
294	20250228	134500	153121220	17760	17760	17760	17760	0
295	20250228	134400	153121220	17760	17760	17760	17760	0
296	20250228	134300	153121220	17760	17760	17760	17760	0
297	20250228	134200	153121220	17760	17760	17760	17760	0
298	20250228	134100	153121220	17760	17760	17760	17760	0
299	20250228	134000	153121220	17760	17760	17760	17760	1
300	20250228	133900	153103460	17700	17700	17700	17700	0
301	20250228	133800	153103460	17700	17700	17700	17700	0
302	20250228	133700	153103460	17700	17700	17700	17700	0
303	20250228	133600	153103460	17700	17700	17700	17700	54
304	20250228	133500	152147660	17700	17700	17700	17700	25
305	20250228	133400	151705160	17680	17680	17680	17680	15
306	20250228	133300	151439960	17690	17700	17700	17690	191
307	20250228	133200	148059360	17690	17690	17690	17690	0
308	20250228	133100	148059360	17690	17690	17690	17690	11
309	20250228	133000	147864770	17680	17680	17680	17680	0
310	20250228	132900	147864770	17680	17690	17690	17680	16
311	20250228	132800	147581840	17690	17690	17690	17690	0
312	20250228	132700	147581840	17690	17690	17690	17690	0
313	20250228	132600	147581840	17690	17690	17690	17690	0
314	20250228	132500	147581840	17690	17690	17690	17690	0
315	20250228	132400	147581840	17690	17680	17690	17680	5
316	20250228	132300	147493400	17680	17690	17690	17680	15
317	20250228	132200	147228100	17690	17730	17730	17690	743
318	20250228	132100	134065750	17740	17740	17740	17740	10
319	20250228	132000	133888350	17730	17730	17730	17730	0
320	20250228	131900	133888350	17730	17730	17730	17730	0
321	20250228	131800	133888350	17730	17730	17730	17730	9
322	20250228	131700	133728780	17730	17730	17730	17730	0
323	20250228	131600	133728780	17730	17730	17730	17730	1
324	20250228	131500	133711050	17730	17730	17730	17730	0
325	20250228	131400	133711050	17730	17740	17740	17730	73
326	20250228	131300	132416540	17740	17740	17740	17740	8
327	20250228	131200	132274620	17740	17740	17740	17740	0
328	20250228	131100	132274620	17740	17740	17740	17740	5
329	20250228	131000	132185920	17740	17740	17740	17740	7
330	20250228	130900	132061740	17740	17740	17740	17740	0
331	20250228	130800	132061740	17740	17780	17780	17740	425
332	20250228	130700	124521950	17790	17790	17790	17790	0
333	20250228	130600	124521950	17790	17790	17790	17790	1
334	20250228	130500	124504160	17780	17780	17780	17780	0
335	20250228	130400	124504160	17780	17780	17780	17780	0
336	20250228	130300	124504160	17780	17780	17780	17780	0
337	20250228	130200	124504160	17780	17780	17780	17780	14
338	20250228	130100	124255240	17780	17780	17780	17780	5
339	20250228	130000	124166340	17780	17780	17780	17780	18
340	20250228	125900	123846300	17780	17780	17780	17780	1
341	20250228	125800	123828520	17760	17760	17760	17760	1
342	20250228	125700	123810760	17760	17760	17760	17760	10
343	20250228	125600	123633160	17760	17760	17760	17760	0
344	20250228	125500	123633160	17760	17760	17760	17760	1
345	20250228	125400	123615400	17760	17760	17760	17760	0
346	20250228	125300	123615400	17760	17760	17760	17760	0
347	20250228	125200	123615400	17760	17760	17760	17760	45
348	20250228	125100	122816200	17760	17760	17760	17760	0
349	20250228	125000	122816200	17760	17750	17760	17740	29
350	20250228	124900	122301540	17760	17760	17760	17760	1
351	20250228	124800	122283780	17760	17760	17760	17760	6
352	20250228	124700	122177220	17760	17760	17760	17760	1
353	20250228	124600	122159460	17760	17760	17760	17760	0
354	20250228	124500	122159460	17760	17760	17760	17760	0
355	20250228	124400	122159460	17760	17760	17760	17750	8
356	20250228	124300	122017440	17750	17750	17750	17750	0
357	20250228	124200	122017440	17750	17750	17750	17750	0
358	20250228	124100	122017440	17750	17750	17750	17750	46
359	20250228	124000	121200940	17750	17750	17750	17750	0
360	20250228	123900	121200940	17750	17750	17750	17750	1
361	20250228	123800	121183190	17750	17750	17750	17750	33
362	20250228	123700	120597440	17750	17750	17750	17750	2
363	20250228	123600	120561940	17740	17750	17750	17740	62
364	20250228	123500	119461540	17750	17750	17750	17750	0
365	20250228	123400	119461540	17750	17760	17760	17750	67
366	20250228	123300	118272280	17750	17750	17750	17750	17
367	20250228	123200	117970530	17760	17760	17760	17760	0
368	20250228	123100	117970530	17760	17760	17760	17760	2
369	20250228	123000	117935010	17760	17760	17760	17760	1
370	20250228	122900	117917250	17760	17760	17760	17760	2
371	20250228	122800	117881730	17760	17760	17760	17760	104
372	20250228	122700	116034690	17760	17760	17760	17760	1
373	20250228	122600	116016930	17760	17760	17760	17750	125
374	20250228	122500	113797330	17760	17760	17760	17760	0
375	20250228	122400	113797330	17760	17760	17760	17760	20
376	20250228	122300	113442130	17750	17760	17760	17750	8
377	20250228	122200	113300060	17760	17820	17840	17760	391
378	20250228	122100	106331610	17810	17810	17810	17810	19
379	20250228	122000	105993220	17780	17800	17800	17780	279
380	20250228	121900	101030900	17810	17810	17810	17810	2
381	20250228	121800	100995280	17830	17820	17830	17820	2
382	20250228	121700	100959630	17800	17800	17800	17800	0
383	20250228	121600	100959630	17800	17800	17800	17800	0
384	20250228	121500	100959630	17800	17800	17800	17800	0
385	20250228	121400	100959630	17800	17800	17800	17800	0
386	20250228	121300	100959630	17800	17840	17840	17800	16
387	20250228	121200	100674610	17940	17940	17940	17940	1
388	20250228	121100	100656670	17890	17890	17890	17890	0
389	20250228	121000	100656670	17890	17870	17890	17870	61
390	20250228	120900	99565760	17890	17890	17890	17890	0
391	20250228	120800	99565760	17890	17890	17890	17890	1
392	20250228	120700	99547870	17800	17800	17800	17800	100
393	20250228	120600	97767870	17800	17820	17820	17800	500
394	20250228	120500	88862410	17820	17820	17820	17820	0
395	20250228	120400	88862410	17820	17820	17820	17820	0
396	20250228	120300	88862410	17820	17820	17820	17820	0
397	20250228	120200	88862410	17820	17820	17820	17820	19
398	20250228	120100	88523830	17820	17820	17820	17820	0
399	20250228	120000	88523830	17820	17820	17820	17820	0
400	20250228	115900	88523830	17820	17860	17860	17820	6
401	20250228	115800	88416710	17890	17890	17890	17890	1
402	20250228	115700	88398820	17810	17820	17820	17810	15
403	20250228	115600	88131660	17810	17810	17810	17810	0
404	20250228	115500	88131660	17810	17810	17810	17810	1
405	20250228	115400	88113850	17800	17800	17800	17800	0
406	20250228	115300	88113850	17800	17810	17810	17800	200
407	20250228	115200	84553750	17810	17810	17810	17810	0
408	20250228	115100	84553750	17810	17810	17810	17810	6
409	20250228	115000	84446890	17890	17890	17890	17890	0
410	20250228	114900	84446890	17890	17890	17890	17890	1
411	20250228	114800	84429000	17890	17890	17890	17890	0
412	20250228	114700	84429000	17890	17820	17890	17800	11
413	20250228	114600	84233080	17800	17800	17800	17800	0
414	20250228	114500	84233080	17800	17800	17800	17800	32
415	20250228	114400	83663480	17800	17800	17800	17800	0
416	20250228	114300	83663480	17800	17820	17820	17800	51
417	20250228	114200	82755330	17800	17810	17810	17800	54
418	20250228	114100	81794120	17800	17800	17800	17800	0
419	20250228	114000	81794120	17800	17800	17800	17800	0
420	20250228	113900	81794120	17800	17800	17800	17800	0
421	20250228	113800	81794120	17800	17870	17870	17800	942
422	20250228	113700	65014040	17900	17900	17900	17900	1
423	20250228	113600	64996140	17890	17890	17890	17890	0
424	20250228	113500	64996140	17890	17900	17900	17890	2
425	20250228	113400	64960350	17970	17970	17970	17970	0
426	20250228	113300	64960350	17970	17970	17970	17970	0
427	20250228	113200	64960350	17970	17970	17970	17970	1
428	20250228	113100	64942380	17970	17970	17970	17970	0
429	20250228	113000	64942380	17970	17970	17970	17970	0
430	20250228	112900	64942380	17970	17970	17970	17970	0
431	20250228	112800	64942380	17970	17970	17970	17970	1
432	20250228	112700	64924410	17970	17970	17970	17970	1
433	20250228	112600	64906440	17900	17900	17900	17900	0
434	20250228	112500	64906440	17900	17900	17900	17900	0
435	20250228	112400	64906440	17900	17900	17900	17900	0
436	20250228	112300	64906440	17900	17900	17900	17900	0
437	20250228	112200	64906440	17900	17900	17900	17900	0
438	20250228	112100	64906440	17900	17910	17910	17900	7
439	20250228	112000	64781080	17990	17990	17990	17990	0
440	20250228	111900	64781080	17990	17990	17990	17990	0
441	20250228	111800	64781080	17990	17990	17990	17990	0
442	20250228	111700	64781080	17990	17990	17990	17910	3
443	20250228	111600	64727190	17990	17990	17990	17990	2
444	20250228	111500	64691210	17980	17910	17980	17910	50
445	20250228	111400	63794310	17970	17870	17970	17870	200
446	20250228	111300	60205910	17870	17870	17870	17870	0
447	20250228	111200	60205910	17870	17870	17870	17870	0
448	20250228	111100	60205910	17870	17870	17870	17870	50
449	20250228	111000	59312410	17870	17870	17870	17870	31
450	20250228	110900	58758440	17860	17860	17860	17860	8
451	20250228	110800	58615560	17850	17850	17850	17850	28
452	20250228	110700	58115760	17850	17850	17850	17850	1
453	20250228	110600	58097910	17840	17850	17850	17840	12
454	20250228	110500	57883820	17850	17850	17850	17850	0
455	20250228	110400	57883820	17850	17850	17850	17850	1
456	20250228	110300	57865970	17850	17840	17850	17840	6
457	20250228	110200	57758920	17850	17850	17850	17850	13
458	20250228	110100	57526870	17850	17850	17850	17850	20
459	20250228	110000	57169870	17850	17850	17850	17850	0
460	20250228	105900	57169870	17850	17850	17850	17850	1
461	20250228	105800	57152020	17850	17850	17850	17850	0
462	20250228	105700	57152020	17850	17850	17850	17850	20
463	20250228	105600	56795020	17850	17850	17850	17850	2
464	20250228	105500	56759320	17840	17840	17840	17840	1
465	20250228	105400	56741480	17850	17850	17850	17850	40
466	20250228	105300	56027480	17850	17850	17850	17850	0
467	20250228	105200	56027480	17850	17850	17850	17850	1
468	20250228	105100	56009630	17850	17850	17850	17850	0
469	20250228	105000	56009630	17850	17850	17850	17850	0
470	20250228	104900	56009630	17850	17850	17850	17850	0
471	20250228	104800	56009630	17850	17850	17850	17850	1
472	20250228	104700	55991780	17850	17850	17850	17850	12
473	20250228	104600	55777580	17850	17850	17850	17850	1
474	20250228	104500	55759730	17850	17850	17850	17850	13
475	20250228	104400	55527680	17850	17850	17850	17850	0
476	20250228	104300	55527680	17850	17850	17850	17850	1
477	20250228	104200	55509830	17830	17830	17830	17830	0
478	20250228	104100	55509830	17830	17830	17830	17830	0
479	20250228	104000	55509830	17830	17830	17830	17830	0
480	20250228	103900	55509830	17830	17840	17840	17830	83
481	20250228	103800	54029920	17850	17850	17850	17850	1
482	20250228	103700	54012070	17840	17840	17840	17840	100
483	20250228	103600	52228070	17850	17850	17850	17850	59
484	20250228	103500	51174920	17860	17860	17860	17860	1
485	20250228	103400	51157060	17860	17860	17860	17860	34
486	20250228	103300	50549820	17870	17870	17870	17870	1
487	20250228	103200	50531950	17870	17870	17870	17870	31
488	20250228	103100	49977980	17870	17870	17870	17870	0
489	20250228	103000	49977980	17870	17870	17870	17870	1
490	20250228	102900	49960110	17860	17870	17870	17860	87
491	20250228	102800	48406180	17880	17880	17880	17880	0
492	20250228	102700	48406180	17880	17880	17880	17880	3
493	20250228	102600	48352540	17870	17870	17870	17870	46
494	20250228	102500	47530520	17880	17900	17900	17880	228
495	20250228	102400	43453610	17900	17930	17930	17900	149
496	20250228	102300	40783560	17950	17950	17950	17950	22
497	20250228	102200	40388660	17940	17940	17940	17940	0
498	20250228	102100	40388660	17940	17940	17940	17940	20
499	20250228	102000	40029860	17940	17940	17940	17940	0
500	20250228	101900	40029860	17940	17960	17970	17940	138
501	20250228	101800	37554090	17940	17940	17940	17940	0
502	20250228	101700	37554090	17940	17940	17940	17940	0
503	20250228	101600	37554090	17940	17940	17940	17940	1
504	20250228	101500	37536150	17970	17970	17970	17970	0
505	20250228	101400	37536150	17970	17970	17970	17970	4
506	20250228	101300	37464270	17950	17950	17950	17950	1
507	20250228	101200	37446320	17950	17970	17970	17950	25
508	20250228	101100	36997540	17970	17970	17970	17970	0
509	20250228	101000	36997540	17970	17980	17980	17970	26
510	20250228	100900	36530250	17980	17990	18000	17980	3
511	20250228	100800	36476280	18000	18000	18000	18000	0
512	20250228	100700	36476280	18000	18000	18000	18000	0
513	20250228	100600	36476280	18000	18000	18000	18000	0
514	20250228	100500	36476280	18000	18000	18000	18000	1
515	20250228	100400	36458280	18000	18000	18000	18000	21
516	20250228	100300	36080280	18000	18000	18000	18000	0
517	20250228	100200	36080280	18000	18000	18000	18000	0
518	20250228	100100	36080280	18000	18000	18000	18000	1
519	20250228	100000	36062280	18010	18010	18010	18010	19
520	20250228	095900	35720090	18010	18000	18010	18000	6
521	20250228	095800	35612080	18000	18000	18000	18000	1
522	20250228	095700	35594080	18000	18000	18000	18000	0
523	20250228	095600	35594080	18000	17990	18000	17990	466
524	20250228	095500	27207440	17980	17970	17980	17950	106
525	20250228	095400	25301860	17990	17990	17990	17990	1
526	20250228	095300	25283870	17990	17930	17990	17930	5
527	20250228	095200	25194110	17940	17940	17940	17940	1
528	20250228	095100	25176170	17990	17990	17990	17990	0
529	20250228	095000	25176170	17990	17990	17990	17990	1
530	20250228	094900	25158180	17930	17930	17930	17930	20
531	20250228	094800	24799580	17940	17940	17940	17940	0
532	20250228	094700	24799580	17940	17950	17950	17940	9
533	20250228	094600	24638110	18000	18000	18000	18000	1
534	20250228	094500	24620110	17950	17950	17950	17950	1
535	20250228	094400	24602160	18000	18000	18000	18000	0
536	20250228	094300	24602160	18000	17970	18010	17940	6
537	20250228	094200	24494340	18000	18000	18000	18000	0
538	20250228	094100	24494340	18000	18000	18000	18000	50
539	20250228	094000	23594340	18000	18000	18000	18000	0
540	20250228	093900	23594340	18000	18000	18000	18000	1
541	20250228	093800	23576340	18000	18000	18000	18000	100
542	20250228	093700	21776340	18000	18000	18000	18000	0
543	20250228	093600	21776340	18000	18000	18000	18000	2
544	20250228	093500	21740340	17940	18000	18000	17940	2
545	20250228	093400	21704400	18000	18000	18000	18000	0
546	20250228	093300	21704400	18000	18000	18000	18000	1
547	20250228	093200	21686400	18000	18000	18000	18000	1
548	20250228	093100	21668400	18000	18000	18000	18000	1
549	20250228	093000	21650400	18000	18000	18000	18000	0
550	20250228	092900	21650400	18000	18000	18000	18000	1
551	20250228	092800	21632400	18000	18000	18000	18000	0
552	20250228	092700	21632400	18000	18000	18000	18000	0
553	20250228	092600	21632400	18000	18000	18000	18000	1
554	20250228	092500	21614400	17860	17860	17860	17860	0
555	20250228	092400	21614400	17860	17930	17930	17860	108
556	20250228	092300	19682820	18000	18000	18000	18000	1
557	20250228	092200	19664820	18010	18010	18010	18010	1
558	20250228	092100	19646810	17920	17920	17920	17920	18
559	20250228	092000	19324250	17920	17920	17920	17920	0
560	20250228	091900	19324250	17920	17920	17920	17920	1
561	20250228	091800	19306330	17890	17890	17890	17890	20
562	20250228	091700	18948530	17890	17890	17890	17890	0
563	20250228	091600	18948530	17890	17900	17900	17890	68
564	20250228	091500	17731540	17910	17910	17910	17910	10
565	20250228	091400	17552440	17910	17910	17920	17910	3
566	20250228	091300	17498700	17910	17910	17910	17910	160
567	20250228	091200	14633100	17910	17910	17910	17910	24
568	20250228	091100	14203260	17910	17910	17910	17910	0
569	20250228	091000	14203260	17910	17900	17910	17900	16
570	20250228	090900	13916780	17900	17900	17900	17900	25
571	20250228	090800	13469280	17910	17910	17910	17910	0
572	20250228	090700	13469280	17910	17920	17920	17910	3
573	20250228	090600	13415540	17920	17920	17920	17920	32
574	20250228	090500	12842100	17920	17910	17920	17910	81
575	20250228	090400	11391380	17920	17940	17940	17920	487
576	20250228	090300	2659560	17980	17980	17980	17980	0
577	20250228	090200	2659560	17980	17980	17980	17980	0
578	20250228	090100	2659560	17980	17980	17980	17980	40
579	20250228	090000	1940360	17980	18000	18020	17940	108