KissMeData/109670/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	200900	244238720	19090	19090	19090	19090	140
3	20240227	200800	244238720	19090	19090	19090	19090	0
4	20240227	200700	244238720	19090	19090	19090	19090	0
5	20240227	200600	244238720	19090	19090	19090	19090	0
6	20240227	200500	244238720	19090	19090	19090	19090	0
7	20240227	200400	244238720	19090	19090	19090	19090	0
8	20240227	200300	244238720	19090	19090	19090	19090	0
9	20240227	200200	244238720	19090	19090	19090	19090	0
10	20240227	200100	244238720	19090	19090	19090	19090	0
11	20240227	200000	244238720	19090	19090	19090	19090	0
12	20240227	195900	244238720	19090	19090	19090	19090	0
13	20240227	195800	244238720	19090	19090	19090	19090	0
14	20240227	195700	244238720	19090	19090	19090	19090	0
15	20240227	195600	244238720	19090	19090	19090	19090	0
16	20240227	195500	244238720	19090	19090	19090	19090	0
17	20240227	195400	244238720	19090	19090	19090	19090	0
18	20240227	195300	244238720	19090	19090	19090	19090	0
19	20240227	195200	244238720	19090	19090	19090	19090	0
20	20240227	195100	244238720	19090	19090	19090	19090	0
21	20240227	195000	244238720	19090	19090	19090	19090	0
22	20240227	194900	244238720	19090	19090	19090	19090	0
23	20240227	194800	244238720	19090	19090	19090	19090	0
24	20240227	194700	244238720	19090	19090	19090	19090	0
25	20240227	194600	244238720	19090	19090	19090	19090	0
26	20240227	194500	244238720	19090	19090	19090	19090	0
27	20240227	194400	244238720	19090	19090	19090	19090	0
28	20240227	194300	244238720	19090	19090	19090	19090	0
29	20240227	194200	244238720	19090	19090	19090	19090	0
30	20240227	194100	244238720	19090	19090	19090	19090	0
31	20240227	194000	244238720	19090	19090	19090	19090	0
32	20240227	193900	244238720	19090	19090	19090	19090	140
33	20240227	193800	244238720	19090	19090	19090	19090	0
34	20240227	193700	244238720	19090	19090	19090	19090	0
35	20240227	193600	244238720	19090	19090	19090	19090	0
36	20240227	193500	244238720	19090	19090	19090	19090	0
37	20240227	193400	244238720	19090	19090	19090	19090	0
38	20240227	193300	244238720	19090	19090	19090	19090	0
39	20240227	193200	244238720	19090	19090	19090	19090	0
40	20240227	193100	244238720	19090	19090	19090	19090	0
41	20240227	193000	244238720	19090	19090	19090	19090	0
42	20240227	192900	244238720	19090	19090	19090	19090	0
43	20240227	192800	244238720	19090	19090	19090	19090	0
44	20240227	192700	244238720	19090	19090	19090	19090	0
45	20240227	192600	244238720	19090	19090	19090	19090	0
46	20240227	192500	244238720	19090	19090	19090	19090	0
47	20240227	192400	244238720	19090	19090	19090	19090	0
48	20240227	192300	244238720	19090	19090	19090	19090	0
49	20240227	192200	244238720	19090	19090	19090	19090	0
50	20240227	192100	244238720	19090	19090	19090	19090	0
51	20240227	192000	244238720	19090	19090	19090	19090	0
52	20240227	191900	244238720	19090	19090	19090	19090	0
53	20240227	191800	244238720	19090	19090	19090	19090	0
54	20240227	191700	244238720	19090	19090	19090	19090	0
55	20240227	191600	244238720	19090	19090	19090	19090	0
56	20240227	191500	244238720	19090	19090	19090	19090	0
57	20240227	191400	244238720	19090	19090	19090	19090	0
58	20240227	191300	244238720	19090	19090	19090	19090	0
59	20240227	191200	244238720	19090	19090	19090	19090	0
60	20240227	191100	244238720	19090	19090	19090	19090	0
61	20240227	191000	244238720	19090	19090	19090	19090	0
62	20240227	190900	244238720	19090	19090	19090	19090	140
63	20240227	190800	244238720	19090	19090	19090	19090	0
64	20240227	190700	244238720	19090	19090	19090	19090	0
65	20240227	190600	244238720	19090	19090	19090	19090	0
66	20240227	190500	244238720	19090	19090	19090	19090	0
67	20240227	190400	244238720	19090	19090	19090	19090	0
68	20240227	190300	244238720	19090	19090	19090	19090	0
69	20240227	190200	244238720	19090	19090	19090	19090	0
70	20240227	190100	244238720	19090	19090	19090	19090	0
71	20240227	190000	244238720	19090	19090	19090	19090	0
72	20240227	185900	244238720	19090	19090	19090	19090	0
73	20240227	185800	244238720	19090	19090	19090	19090	0
74	20240227	185700	244238720	19090	19090	19090	19090	0
75	20240227	185600	244238720	19090	19090	19090	19090	0
76	20240227	185500	244238720	19090	19090	19090	19090	0
77	20240227	185400	244238720	19090	19090	19090	19090	0
78	20240227	185300	244238720	19090	19090	19090	19090	0
79	20240227	185200	244238720	19090	19090	19090	19090	0
80	20240227	185100	244238720	19090	19090	19090	19090	0
81	20240227	185000	244238720	19090	19090	19090	19090	0
82	20240227	184900	244238720	19090	19090	19090	19090	0
83	20240227	184800	244238720	19090	19090	19090	19090	0
84	20240227	184700	244238720	19090	19090	19090	19090	0
85	20240227	184600	244238720	19090	19090	19090	19090	0
86	20240227	184500	244238720	19090	19090	19090	19090	0
87	20240227	184400	244238720	19090	19090	19090	19090	0
88	20240227	184300	244238720	19090	19090	19090	19090	0
89	20240227	184200	244238720	19090	19090	19090	19090	0
90	20240227	184100	244238720	19090	19090	19090	19090	0
91	20240227	184000	244238720	19090	19090	19090	19090	0
92	20240227	183900	244238720	19090	19090	19090	19090	140
93	20240227	183800	244238720	19090	19090	19090	19090	0
94	20240227	183700	244238720	19090	19090	19090	19090	0
95	20240227	183600	244238720	19090	19090	19090	19090	0
96	20240227	183500	244238720	19090	19090	19090	19090	0
97	20240227	183400	244238720	19090	19090	19090	19090	0
98	20240227	183300	244238720	19090	19090	19090	19090	0
99	20240227	183200	244238720	19090	19090	19090	19090	0
100	20240227	183100	244238720	19090	19090	19090	19090	0
101	20240227	183000	244238720	19090	19090	19090	19090	0
102	20240227	182900	244238720	19090	19090	19090	19090	0
103	20240227	182800	244238720	19090	19090	19090	19090	0
104	20240227	182700	244238720	19090	19090	19090	19090	0
105	20240227	182600	244238720	19090	19090	19090	19090	0
106	20240227	182500	244238720	19090	19090	19090	19090	0
107	20240227	182400	244238720	19090	19090	19090	19090	0
108	20240227	182300	244238720	19090	19090	19090	19090	0
109	20240227	182200	244238720	19090	19090	19090	19090	0
110	20240227	182100	244238720	19090	19090	19090	19090	0
111	20240227	182000	244238720	19090	19090	19090	19090	0
112	20240227	181900	244238720	19090	19090	19090	19090	0
113	20240227	181800	244238720	19090	19090	19090	19090	0
114	20240227	181700	244238720	19090	19090	19090	19090	0
115	20240227	181600	244238720	19090	19090	19090	19090	0
116	20240227	181500	244238720	19090	19090	19090	19090	0
117	20240227	181400	244238720	19090	19090	19090	19090	0
118	20240227	181300	244238720	19090	19090	19090	19090	0
119	20240227	181200	244238720	19090	19090	19090	19090	0
120	20240227	181100	244238720	19090	19090	19090	19090	0
121	20240227	181000	244238720	19090	19090	19090	19090	0
122	20240227	180900	244238720	19090	19090	19090	19090	140
123	20240227	180800	244238720	19090	19090	19090	19090	0
124	20240227	180700	244238720	19090	19090	19090	19090	0
125	20240227	180600	244238720	19090	19090	19090	19090	0
126	20240227	180500	244238720	19090	19090	19090	19090	0
127	20240227	180400	244238720	19090	19090	19090	19090	0
128	20240227	180300	244238720	19090	19090	19090	19090	0
129	20240227	180200	244238720	19090	19090	19090	19090	0
130	20240227	180100	244238720	19090	19090	19090	19090	0
131	20240227	180000	244238720	19090	19090	19090	19090	0
132	20240227	175900	244238720	19090	19090	19090	19090	0
133	20240227	175800	244238720	19090	19090	19090	19090	0
134	20240227	175700	244238720	19090	19090	19090	19090	0
135	20240227	175600	244238720	19090	19090	19090	19090	0
136	20240227	175500	244238720	19090	19090	19090	19090	0
137	20240227	175400	244238720	19090	19090	19090	19090	0
138	20240227	175300	244238720	19090	19090	19090	19090	0
139	20240227	175200	244238720	19090	19090	19090	19090	0
140	20240227	175100	244238720	19090	19090	19090	19090	0
141	20240227	175000	244238720	19090	19090	19090	19090	0
142	20240227	174900	244238720	19090	19090	19090	19090	0
143	20240227	174800	244238720	19090	19090	19090	19090	0
144	20240227	174700	244238720	19090	19090	19090	19090	0
145	20240227	174600	244238720	19090	19090	19090	19090	0
146	20240227	174500	244238720	19090	19090	19090	19090	0
147	20240227	174400	244238720	19090	19090	19090	19090	0
148	20240227	174300	244238720	19090	19090	19090	19090	0
149	20240227	174200	244238720	19090	19090	19090	19090	0
150	20240227	174100	244238720	19090	19090	19090	19090	0
151	20240227	174000	244238720	19090	19090	19090	19090	0
152	20240227	173900	244238720	19090	19090	19090	19090	140
153	20240227	173800	244238720	19090	19090	19090	19090	0
154	20240227	173700	244238720	19090	19090	19090	19090	0
155	20240227	173600	244238720	19090	19090	19090	19090	0
156	20240227	173500	244238720	19090	19090	19090	19090	0
157	20240227	173400	244238720	19090	19090	19090	19090	0
158	20240227	173300	244238720	19090	19090	19090	19090	0
159	20240227	173200	244238720	19090	19090	19090	19090	0
160	20240227	173100	244238720	19090	19090	19090	19090	0
161	20240227	173000	244238720	19090	19090	19090	19090	0
162	20240227	172900	244238720	19090	19090	19090	19090	0
163	20240227	172800	244238720	19090	19090	19090	19090	0
164	20240227	172700	244238720	19090	19090	19090	19090	0
165	20240227	172600	244238720	19090	19090	19090	19090	0
166	20240227	172500	244238720	19090	19090	19090	19090	0
167	20240227	172400	244238720	19090	19090	19090	19090	0
168	20240227	172300	244238720	19090	19090	19090	19090	0
169	20240227	172200	244238720	19090	19090	19090	19090	0
170	20240227	172100	244238720	19090	19090	19090	19090	0
171	20240227	172000	244238720	19090	19090	19090	19090	0
172	20240227	171900	244238720	19090	19090	19090	19090	0
173	20240227	171800	244238720	19090	19090	19090	19090	0
174	20240227	171700	244238720	19090	19090	19090	19090	0
175	20240227	171600	244238720	19090	19090	19090	19090	0
176	20240227	171500	244238720	19090	19090	19090	19090	0
177	20240227	171400	244238720	19090	19090	19090	19090	0
178	20240227	171300	244238720	19090	19090	19090	19090	0
179	20240227	171200	244238720	19090	19090	19090	19090	0
180	20240227	171100	244238720	19090	19090	19090	19090	0
181	20240227	171000	244238720	19090	19090	19090	19090	0
182	20240227	170900	244238720	19090	19090	19090	19090	140
183	20240227	170800	244238720	19090	19090	19090	19090	0
184	20240227	170700	244238720	19090	19090	19090	19090	0
185	20240227	170600	244238720	19090	19090	19090	19090	0
186	20240227	170500	244238720	19090	19090	19090	19090	0
187	20240227	170400	244238720	19090	19090	19090	19090	0
188	20240227	170300	244238720	19090	19090	19090	19090	0
189	20240227	170200	244238720	19090	19090	19090	19090	0
190	20240227	170100	244238720	19090	19090	19090	19090	0
191	20240227	170000	244238720	19090	19090	19090	19090	0
192	20240227	165900	244238720	19090	19090	19090	19090	0
193	20240227	165800	244238720	19090	19090	19090	19090	0
194	20240227	165700	244238720	19090	19090	19090	19090	0
195	20240227	165600	244238720	19090	19090	19090	19090	0
196	20240227	165500	244238720	19090	19090	19090	19090	0
197	20240227	165400	244238720	19090	19090	19090	19090	0
198	20240227	165300	244238720	19090	19090	19090	19090	0
199	20240227	165200	244238720	19090	19090	19090	19090	0
200	20240227	165100	244238720	19090	19090	19090	19090	0
201	20240227	165000	244238720	19090	19090	19090	19090	0
202	20240227	164900	244238720	19090	19090	19090	19090	0
203	20240227	164800	244238720	19090	19090	19090	19090	0
204	20240227	164700	244238720	19090	19090	19090	19090	0
205	20240227	164600	244238720	19090	19090	19090	19090	0
206	20240227	164500	244238720	19090	19090	19090	19090	0
207	20240227	164400	244238720	19090	19090	19090	19090	0
208	20240227	164300	244238720	19090	19090	19090	19090	0
209	20240227	164200	244238720	19090	19090	19090	19090	0
210	20240227	164100	244238720	19090	19090	19090	19090	0
211	20240227	164000	244238720	19090	19090	19090	19090	0
212	20240227	163900	244238720	19090	19090	19090	19090	140
213	20240227	163800	244238720	19090	19090	19090	19090	0
214	20240227	163700	244238720	19090	19090	19090	19090	0
215	20240227	163600	244238720	19090	19090	19090	19090	0
216	20240227	163500	244238720	19090	19090	19090	19090	0
217	20240227	163400	244238720	19090	19090	19090	19090	0
218	20240227	163300	244238720	19090	19090	19090	19090	0
219	20240227	163200	244238720	19090	19090	19090	19090	0
220	20240227	163100	244238720	19090	19090	19090	19090	0
221	20240227	163000	244238720	19090	19090	19090	19090	0
222	20240227	162900	244238720	19090	19090	19090	19090	0
223	20240227	162800	244238720	19090	19090	19090	19090	0
224	20240227	162700	244238720	19090	19090	19090	19090	0
225	20240227	162600	244238720	19090	19090	19090	19090	0
226	20240227	162500	244238720	19090	19090	19090	19090	0
227	20240227	162400	244238720	19090	19090	19090	19090	0
228	20240227	162300	244238720	19090	19090	19090	19090	0
229	20240227	162200	244238720	19090	19090	19090	19090	0
230	20240227	162100	244238720	19090	19090	19090	19090	0
231	20240227	162000	244238720	19090	19090	19090	19090	0
232	20240227	161900	244238720	19090	19090	19090	19090	0
233	20240227	161800	244238720	19090	19090	19090	19090	0
234	20240227	161700	244238720	19090	19090	19090	19090	0
235	20240227	161600	244238720	19090	19090	19090	19090	0
236	20240227	161500	244238720	19090	19090	19090	19090	0
237	20240227	161400	244238720	19090	19090	19090	19090	0
238	20240227	161300	244238720	19090	19090	19090	19090	0
239	20240227	161200	244238720	19090	19090	19090	19090	0
240	20240227	161100	244238720	19090	19090	19090	19090	0
241	20240227	161000	244238720	19090	19090	19090	19090	0
242	20240227	160900	244238720	19090	19090	19090	19090	140
243	20240227	160800	244238720	19090	19090	19090	19090	0
244	20240227	160700	244238720	19090	19090	19090	19090	0
245	20240227	160600	244238720	19090	19090	19090	19090	0
246	20240227	160500	244238720	19090	19090	19090	19090	0
247	20240227	160400	244238720	19090	19090	19090	19090	0
248	20240227	160300	244238720	19090	19090	19090	19090	0
249	20240227	160200	244238720	19090	19090	19090	19090	0
250	20240227	160100	244238720	19090	19090	19090	19090	0
251	20240227	160000	244238720	19090	19090	19090	19090	0
252	20240227	155900	244238720	19090	19090	19090	19090	0
253	20240227	155800	244238720	19090	19090	19090	19090	0
254	20240227	155700	244238720	19090	19090	19090	19090	0
255	20240227	155600	244238720	19090	19090	19090	19090	0
256	20240227	155500	244238720	19090	19090	19090	19090	0
257	20240227	155400	244238720	19090	19090	19090	19090	0
258	20240227	155300	244238720	19090	19090	19090	19090	0
259	20240227	155200	244238720	19090	19090	19090	19090	0
260	20240227	155100	244238720	19090	19090	19090	19090	0
261	20240227	155000	244238720	19090	19090	19090	19090	0
262	20240227	154900	244238720	19090	19090	19090	19090	0
263	20240227	154800	244238720	19090	19090	19090	19090	0
264	20240227	154700	244238720	19090	19090	19090	19090	0
265	20240227	154600	244238720	19090	19090	19090	19090	0
266	20240227	154500	244238720	19090	19090	19090	19090	0
267	20240227	154400	244238720	19090	19090	19090	19090	0
268	20240227	154300	244238720	19090	19090	19090	19090	0
269	20240227	154200	244238720	19090	19090	19090	19090	0
270	20240227	154100	244238720	19090	19090	19090	19090	0
271	20240227	154000	244238720	19090	19090	19090	19090	0
272	20240227	153900	244238720	19090	19090	19090	19090	140
273	20240227	153800	244238720	19090	19090	19090	19090	0
274	20240227	153700	244238720	19090	19090	19090	19090	0
275	20240227	153600	244238720	19090	19090	19090	19090	0
276	20240227	153500	244238720	19090	19090	19090	19090	0
277	20240227	153400	244238720	19090	19090	19090	19090	0
278	20240227	153300	244238720	19090	19090	19090	19090	0
279	20240227	153200	244238720	19090	19090	19090	19090	0
280	20240227	153100	244238720	19090	19090	19090	19090	0
281	20240227	153000	244238720	19090	19090	19090	19090	140
282	20240227	152900	241566120	18970	18970	18970	18970	0
283	20240227	152800	241566120	18970	18970	18970	18970	0
284	20240227	152700	241566120	18970	18970	18970	18970	0
285	20240227	152600	241566120	18970	18970	18970	18970	0
286	20240227	152500	241566120	18970	18970	18970	18970	0
287	20240227	152400	241566120	18970	18970	18970	18970	0
288	20240227	152300	241566120	18970	18970	18970	18970	0
289	20240227	152200	241566120	18970	18970	18970	18970	0
290	20240227	152100	241566120	18970	18970	18970	18970	0
291	20240227	152000	241566120	18970	18970	18970	18970	0
292	20240227	151900	241566120	18970	18970	18970	18960	489
293	20240227	151800	232290810	18970	18970	18970	18970	18
294	20240227	151700	231949350	18850	18960	18960	18830	406
295	20240227	151600	224276480	18970	18970	18970	18970	0
296	20240227	151500	224276480	18970	18960	18970	18960	124
297	20240227	151400	221925360	18960	18960	18960	18960	1
298	20240227	151300	221906400	18960	18970	18970	18960	204
299	20240227	151200	218037560	18970	18960	18970	18960	63
300	20240227	151100	216843070	18960	18960	18960	18960	0
301	20240227	151000	216843070	18960	18960	18960	18960	5
302	20240227	150900	216748270	19020	19020	19020	19020	0
303	20240227	150800	216748270	19020	19020	19020	19020	2
304	20240227	150700	216710230	19010	19010	19010	19010	1
305	20240227	150600	216691220	18920	18920	18920	18920	0
306	20240227	150500	216691220	18920	18920	18920	18920	0
307	20240227	150400	216691220	18920	18920	18920	18920	0
308	20240227	150300	216691220	18920	18920	18920	18920	0
309	20240227	150200	216691220	18920	18920	18920	18920	0
310	20240227	150100	216691220	18920	18920	18920	18920	35
311	20240227	150000	216029020	18910	18910	18910	18910	0
312	20240227	145900	216029020	18910	18910	18910	18910	0
313	20240227	145800	216029020	18910	18910	18910	18910	0
314	20240227	145700	216029020	18910	18910	18910	18910	0
315	20240227	145600	216029020	18910	18910	18910	18910	0
316	20240227	145500	216029020	18910	18910	18910	18910	0
317	20240227	145400	216029020	18910	18910	18910	18910	0
318	20240227	145300	216029020	18910	18910	18910	18910	25
319	20240227	145200	215556270	18910	18910	18910	18910	0
320	20240227	145100	215556270	18910	18910	18910	18910	0
321	20240227	145000	215556270	18910	18910	18910	18910	1
322	20240227	144900	215537360	18920	18930	18930	18920	3
323	20240227	144800	215480590	18920	18910	18920	18910	4
324	20240227	144700	215404930	19000	19000	19000	19000	50
325	20240227	144600	214454930	19000	19000	19000	19000	0
326	20240227	144500	214454930	19000	19030	19030	19000	56
327	20240227	144400	213390860	19040	19040	19040	19040	0
328	20240227	144300	213390860	19040	19040	19040	19040	0
329	20240227	144200	213390860	19040	19040	19040	19040	0
330	20240227	144100	213390860	19040	19050	19050	19040	2
331	20240227	144000	213352770	19030	19030	19030	19030	0
332	20240227	143900	213352770	19030	19030	19030	19030	0
333	20240227	143800	213352770	19030	19060	19060	19010	674
334	20240227	143700	200527930	19060	19080	19080	19060	113
335	20240227	143600	198373250	19070	19070	19070	19070	0
336	20240227	143500	198373250	19070	19070	19070	19070	0
337	20240227	143400	198373250	19070	19070	19070	19070	0
338	20240227	143300	198373250	19070	19070	19070	19070	1
339	20240227	143200	198354180	19060	19060	19060	19060	55
340	20240227	143100	197305880	19050	19130	19130	19050	403
341	20240227	143000	189615600	19130	19130	19130	19130	15
342	20240227	142900	189328650	19120	19120	19120	19120	0
343	20240227	142800	189328650	19120	19120	19120	19120	0
344	20240227	142700	189328650	19120	19120	19120	19120	0
345	20240227	142600	189328650	19120	19120	19120	19120	0
346	20240227	142500	189328650	19120	19120	19120	19120	0
347	20240227	142400	189328650	19120	19120	19120	19120	0
348	20240227	142300	189328650	19120	19120	19120	19120	0
349	20240227	142200	189328650	19120	19120	19120	19120	0
350	20240227	142100	189328650	19120	19120	19120	19120	0
351	20240227	142000	189328650	19120	19120	19120	19120	0
352	20240227	141900	189328650	19120	19120	19120	19120	0
353	20240227	141800	189328650	19120	19120	19120	19120	0
354	20240227	141700	189328650	19120	19120	19120	19120	0
355	20240227	141600	189328650	19120	19120	19120	19120	0
356	20240227	141500	189328650	19120	19120	19120	19120	0
357	20240227	141400	189328650	19120	19120	19120	19120	0
358	20240227	141300	189328650	19120	19120	19120	19120	0
359	20240227	141200	189328650	19120	19120	19120	19120	0
360	20240227	141100	189328650	19120	19120	19120	19120	0
361	20240227	141000	189328650	19120	19120	19120	19120	47
362	20240227	140900	188430010	19110	19160	19160	19110	528
363	20240227	140800	178332860	19240	19240	19240	19240	0
364	20240227	140700	178332860	19240	19240	19240	19240	0
365	20240227	140600	178332860	19240	19240	19240	19240	0
366	20240227	140500	178332860	19240	19240	19240	19240	0
367	20240227	140400	178332860	19240	19240	19240	19240	0
368	20240227	140300	178332860	19240	19240	19240	19240	1
369	20240227	140200	178313620	19150	19150	19150	19150	3
370	20240227	140100	178256170	19200	19200	19200	19200	1
371	20240227	140000	178236970	19230	19240	19240	19230	10
372	20240227	135900	178044610	19240	19240	19240	19240	1
373	20240227	135800	178025370	19230	19230	19230	19230	0
374	20240227	135700	178025370	19230	19230	19230	19230	0
375	20240227	135600	178025370	19230	19230	19230	19230	3
376	20240227	135500	177967680	19230	19230	19230	19230	0
377	20240227	135400	177967680	19230	19230	19230	19230	0
378	20240227	135300	177967680	19230	19230	19230	19230	0
379	20240227	135200	177967680	19230	19230	19230	19230	3
380	20240227	135100	177909990	19230	19230	19230	19230	4
381	20240227	135000	177833070	19230	19240	19240	19230	4
382	20240227	134900	177756130	19250	19240	19250	19240	46
383	20240227	134800	176871070	19220	19220	19220	19220	0
384	20240227	134700	176871070	19220	19220	19220	19220	0
385	20240227	134600	176871070	19220	19230	19230	19220	17
386	20240227	134500	176544200	19230	19230	19230	19230	0
387	20240227	134400	176544200	19230	19230	19230	19230	1
388	20240227	134300	176524970	19220	19220	19220	19220	2
389	20240227	134200	176486530	19220	19220	19220	19220	0
390	20240227	134100	176486530	19220	19220	19220	19220	3
391	20240227	134000	176428870	19210	19230	19230	19210	6
392	20240227	133900	176313530	19230	19230	19230	19230	1
393	20240227	133800	176294300	19230	19230	19230	19230	0
394	20240227	133700	176294300	19230	19230	19230	19230	0
395	20240227	133600	176294300	19230	19230	19230	19230	0
396	20240227	133500	176294300	19230	19230	19230	19230	0
397	20240227	133400	176294300	19230	19240	19240	19230	7
398	20240227	133300	176159680	19240	19240	19240	19240	0
399	20240227	133200	176159680	19240	19240	19240	19240	14
400	20240227	133100	175890320	19150	19150	19150	19150	0
401	20240227	133000	175890320	19150	19150	19150	19150	17
402	20240227	132900	175564770	19150	19150	19150	19150	3
403	20240227	132800	175507320	19150	19150	19150	19150	0
404	20240227	132700	175507320	19150	19150	19150	19150	15
405	20240227	132600	175220070	19160	19160	19160	19160	35
406	20240227	132500	174549470	19160	19160	19160	19160	1
407	20240227	132400	174530310	19160	19170	19170	19160	11
408	20240227	132300	174319530	19160	19160	19160	19160	0
409	20240227	132200	174319530	19160	19160	19160	19160	0
410	20240227	132100	174319530	19160	19160	19160	19160	0
411	20240227	132000	174319530	19160	19160	19160	19160	0
412	20240227	131900	174319530	19160	19160	19160	19160	0
413	20240227	131800	174319530	19160	19160	19160	19160	0
414	20240227	131700	174319530	19160	19160	19160	19160	0
415	20240227	131600	174319530	19160	19160	19160	19160	6
416	20240227	131500	174204570	19350	19350	19350	19350	0
417	20240227	131400	174204570	19350	19350	19350	19350	0
418	20240227	131300	174204570	19350	19350	19350	19350	0
419	20240227	131200	174204570	19350	19350	19350	19350	0
420	20240227	131100	174204570	19350	19350	19350	19350	0
421	20240227	131000	174204570	19350	19350	19350	19350	0
422	20240227	130900	174204570	19350	19350	19350	19350	0
423	20240227	130800	174204570	19350	19350	19350	19350	0
424	20240227	130700	174204570	19350	19350	19350	19350	0
425	20240227	130600	174204570	19350	19350	19350	19350	0
426	20240227	130500	174204570	19350	19350	19350	19350	0
427	20240227	130400	174204570	19350	19350	19350	19350	0
428	20240227	130300	174204570	19350	19260	19350	19260	50
429	20240227	130200	173238830	19150	19150	19150	19150	0
430	20240227	130100	173238830	19150	19240	19240	19150	40
431	20240227	130000	172472610	19230	19230	19230	19230	0
432	20240227	125900	172472610	19230	19230	19230	19230	0
433	20240227	125800	172472610	19230	19230	19230	19230	0
434	20240227	125700	172472610	19230	19230	19230	19230	0
435	20240227	125600	172472610	19230	19230	19230	19230	0
436	20240227	125500	172472610	19230	19230	19230	19230	0
437	20240227	125400	172472610	19230	19230	19230	19230	0
438	20240227	125300	172472610	19230	19240	19240	19230	7
439	20240227	125200	172337980	19250	19260	19260	19250	3
440	20240227	125100	172280220	19270	19270	19270	19270	6
441	20240227	125000	172164600	19260	19260	19260	19260	0
442	20240227	124900	172164600	19260	19230	19260	19230	13
443	20240227	124800	171914370	19200	19200	19200	19200	19
444	20240227	124700	171549570	19140	19140	19140	19140	0
445	20240227	124600	171549570	19140	19140	19140	19140	0
446	20240227	124500	171549570	19140	19170	19170	19140	73
447	20240227	124400	170151390	19140	19140	19140	19140	0
448	20240227	124300	170151390	19140	19140	19140	19140	0
449	20240227	124200	170151390	19140	19140	19140	19140	0
450	20240227	124100	170151390	19140	19140	19140	19140	0
451	20240227	124000	170151390	19140	19140	19140	19140	0
452	20240227	123900	170151390	19140	19140	19140	19140	0
453	20240227	123800	170151390	19140	19140	19140	19140	1
454	20240227	123700	170132250	19130	19130	19130	19130	0
455	20240227	123600	170132250	19130	19130	19130	19130	0
456	20240227	123500	170132250	19130	19130	19130	19130	0
457	20240227	123400	170132250	19130	19130	19130	19130	0
458	20240227	123300	170132250	19130	19130	19130	19130	0
459	20240227	123200	170132250	19130	19130	19130	19130	173
460	20240227	123100	166822760	19130	19130	19130	19130	0
461	20240227	123000	166822760	19130	19130	19130	19130	0
462	20240227	122900	166822760	19130	19130	19130	19130	5
463	20240227	122800	166727110	19120	19120	19120	19120	0
464	20240227	122700	166727110	19120	19120	19120	19120	0
465	20240227	122600	166727110	19120	19120	19120	19120	0
466	20240227	122500	166727110	19120	19120	19120	19120	0
467	20240227	122400	166727110	19120	19120	19120	19120	0
468	20240227	122300	166727110	19120	19120	19120	19120	0
469	20240227	122200	166727110	19120	19120	19120	19120	25
470	20240227	122100	166249110	19130	19140	19140	19130	74
471	20240227	122000	164833420	19190	19190	19190	19190	0
472	20240227	121900	164833420	19190	19190	19190	19190	0
473	20240227	121800	164833420	19190	19190	19190	19190	0
474	20240227	121700	164833420	19190	19190	19190	19190	0
475	20240227	121600	164833420	19190	19190	19190	19190	0
476	20240227	121500	164833420	19190	19190	19190	19190	50
477	20240227	121400	163873920	19190	19190	19190	19190	0
478	20240227	121300	163873920	19190	19190	19190	19190	0
479	20240227	121200	163873920	19190	19190	19190	19190	0
480	20240227	121100	163873920	19190	19190	19190	19190	0
481	20240227	121000	163873920	19190	19190	19190	19190	0
482	20240227	120900	163873920	19190	19190	19190	19190	0
483	20240227	120800	163873920	19190	19190	19190	19190	0
484	20240227	120700	163873920	19190	19190	19190	19190	0
485	20240227	120600	163873920	19190	19190	19190	19190	0
486	20240227	120500	163873920	19190	19190	19190	19190	0
487	20240227	120400	163873920	19190	19120	19190	19120	46
488	20240227	120300	162991250	19120	19130	19130	19120	90
489	20240227	120200	161270440	19120	19120	19120	19120	0
490	20240227	120100	161270440	19120	19120	19120	19120	0
491	20240227	120000	161270440	19120	19120	19120	19120	0
492	20240227	115900	161270440	19120	19130	19130	19120	159
493	20240227	115800	158229530	19130	19130	19130	19130	0
494	20240227	115700	158229530	19130	19130	19130	19130	0
495	20240227	115600	158229530	19130	19130	19130	19130	0
496	20240227	115500	158229530	19130	19130	19130	19130	10
497	20240227	115400	158038230	19120	19120	19120	19120	0
498	20240227	115300	158038230	19120	19120	19120	19120	1
499	20240227	115200	158019110	19120	19120	19120	19120	0
500	20240227	115100	158019110	19120	19120	19120	19120	0
501	20240227	115000	158019110	19120	19120	19120	19120	0
502	20240227	114900	158019110	19120	19120	19120	19120	0
503	20240227	114800	158019110	19120	19120	19120	19120	0
504	20240227	114700	158019110	19120	19120	19120	19120	5
505	20240227	114600	157923510	19120	19120	19120	19120	1
506	20240227	114500	157904390	19110	19110	19110	19110	0
507	20240227	114400	157904390	19110	19120	19120	19110	60
508	20240227	114300	156757390	19110	19110	19110	19110	0
509	20240227	114200	156757390	19110	19110	19110	19110	0
510	20240227	114100	156757390	19110	19110	19110	19110	0
511	20240227	114000	156757390	19110	19110	19110	19110	0
512	20240227	113900	156757390	19110	19110	19110	19110	0
513	20240227	113800	156757390	19110	19110	19110	19110	212
514	20240227	113700	152706070	19110	19140	19140	19100	652
515	20240227	113600	140244380	19140	19140	19140	19140	0
516	20240227	113500	140244380	19140	19140	19140	19140	135
517	20240227	113400	137660480	19130	19130	19130	19130	0
518	20240227	113300	137660480	19130	19130	19130	19130	0
519	20240227	113200	137660480	19130	19150	19150	19130	117
520	20240227	113100	135420710	19130	19150	19150	19130	50
521	20240227	113000	134463700	19140	19180	19180	19140	80
522	20240227	112900	132929770	19180	19180	19180	19180	0
523	20240227	112800	132929770	19180	19180	19180	19180	0
524	20240227	112700	132929770	19180	19180	19180	19180	0
525	20240227	112600	132929770	19180	19180	19180	19180	3
526	20240227	112500	132872230	19340	19260	19340	19170	201
527	20240227	112400	129008480	19250	19250	19250	19250	0
528	20240227	112300	129008480	19250	19250	19250	19250	0
529	20240227	112200	129008480	19250	19260	19260	19250	100
530	20240227	112100	127083000	19350	19350	19350	19350	0
531	20240227	112000	127083000	19350	19350	19350	19350	81
532	20240227	111900	125515650	19350	19350	19350	19350	0
533	20240227	111800	125515650	19350	19350	19350	19350	0
534	20240227	111700	125515650	19350	19350	19350	19350	0
535	20240227	111600	125515650	19350	19350	19350	19350	0
536	20240227	111500	125515650	19350	19350	19350	19350	0
537	20240227	111400	125515650	19350	19350	19350	19350	7
538	20240227	111300	125380200	19290	19290	19290	19290	0
539	20240227	111200	125380200	19290	19250	19290	19250	164
540	20240227	111100	122218490	19250	19250	19250	19250	0
541	20240227	111000	122218490	19250	19250	19250	19250	0
542	20240227	110900	122218490	19250	19250	19250	19250	19
543	20240227	110800	121852740	19250	19250	19250	19250	1
544	20240227	110700	121833490	19160	19160	19160	19150	405
545	20240227	110600	114073740	19160	19160	19160	19160	0
546	20240227	110500	114073740	19160	19250	19250	19160	35
547	20240227	110400	113402960	19260	19230	19260	19230	100
548	20240227	110300	111478780	19130	19140	19140	19130	78
549	20240227	110200	109986630	19120	19210	19210	19110	82
550	20240227	110100	108415790	19210	19220	19220	19200	516
551	20240227	110000	98505050	19210	19210	19210	19210	0
552	20240227	105900	98505050	19210	19230	19230	19210	254
553	20240227	105800	93623870	19230	19260	19260	19230	176
554	20240227	105700	90238060	19270	19320	19320	19270	293
555	20240227	105600	84584490	19320	19330	19330	19310	247
556	20240227	105500	79811470	19330	19330	19330	19330	109
557	20240227	105400	77704500	19330	19330	19330	19330	0
558	20240227	105300	77704500	19330	19330	19330	19330	0
559	20240227	105200	77704500	19330	19330	19330	19330	0
560	20240227	105100	77704500	19330	19330	19330	19330	1
561	20240227	105000	77685170	19330	19330	19330	19330	0
562	20240227	104900	77685170	19330	19330	19330	19330	0
563	20240227	104800	77685170	19330	19330	19330	19330	3
564	20240227	104700	77627180	19330	19330	19330	19320	103
565	20240227	104600	75636640	19320	19320	19320	19320	0
566	20240227	104500	75636640	19320	19320	19320	19320	0
567	20240227	104400	75636640	19320	19330	19330	19320	90
568	20240227	104300	73897340	19320	19320	19320	19320	95
569	20240227	104200	72061940	19360	19360	19360	19360	0
570	20240227	104100	72061940	19360	19320	19360	19320	255
571	20240227	104000	67135140	19320	19360	19360	19320	975
572	20240227	103900	48271030	19380	19480	19480	19380	49
573	20240227	103800	47318850	19480	19480	19480	19480	1
574	20240227	103700	47299370	19480	19480	19480	19480	2
575	20240227	103600	47260410	19490	19490	19490	19490	1
576	20240227	103500	47240920	19500	19500	19500	19500	0
577	20240227	103400	47240920	19500	19500	19500	19500	0
578	20240227	103300	47240920	19500	19510	19510	19500	19
579	20240227	103200	46870340	19700	19700	19700	19700	0
580	20240227	103100	46870340	19700	19700	19700	19700	0
581	20240227	103000	46870340	19700	19700	19700	19700	0
582	20240227	102900	46870340	19700	19700	19700	19700	0
583	20240227	102800	46870340	19700	19700	19700	19700	0
584	20240227	102700	46870340	19700	19700	19700	19700	0
585	20240227	102600	46870340	19700	19610	19700	19610	57
586	20240227	102500	45748180	19720	19720	19720	19720	0
587	20240227	102400	45748180	19720	19720	19720	19720	0
588	20240227	102300	45748180	19720	19720	19720	19720	0
589	20240227	102200	45748180	19720	19490	19720	19490	30
590	20240227	102100	45162560	19450	19450	19450	19450	0
591	20240227	102000	45162560	19450	19450	19450	19450	96
592	20240227	101900	43295360	19440	19440	19440	19440	0
593	20240227	101800	43295360	19440	19440	19440	19440	2
594	20240227	101700	43256480	19450	19450	19450	19450	0
595	20240227	101600	43256480	19450	19450	19450	19450	0
596	20240227	101500	43256480	19450	19450	19450	19450	0
597	20240227	101400	43256480	19450	19450	19450	19450	0
598	20240227	101300	43256480	19450	19450	19450	19450	0
599	20240227	101200	43256480	19450	19450	19450	19450	0
600	20240227	101100	43256480	19450	19450	19450	19450	0
601	20240227	101000	43256480	19450	19450	19450	19450	0
602	20240227	100900	43256480	19450	19450	19450	19450	0
603	20240227	100800	43256480	19450	19450	19450	19450	0
604	20240227	100700	43256480	19450	19450	19450	19450	5
605	20240227	100600	43159230	19490	19490	19490	19490	0
606	20240227	100500	43159230	19490	19490	19490	19490	5
607	20240227	100400	43061780	19490	19490	19490	19490	0
608	20240227	100300	43061780	19490	19490	19490	19490	0
609	20240227	100200	43061780	19490	19350	19490	19350	21
610	20240227	100100	42655290	19350	19350	19350	19350	1
611	20240227	100000	42635940	19480	19480	19480	19480	0
612	20240227	095900	42635940	19480	19480	19480	19480	1
613	20240227	095800	42616460	19350	19350	19350	19350	16
614	20240227	095700	42306860	19350	19350	19350	19350	0
615	20240227	095600	42306860	19350	19350	19350	19350	0
616	20240227	095500	42306860	19350	19460	19460	19350	124
617	20240227	095400	39899960	19460	19460	19460	19460	614
618	20240227	095300	27951520	19470	19520	19520	19470	72
619	20240227	095200	26546790	19460	19460	19460	19460	142
620	20240227	095100	23783470	19460	19460	19460	19460	0
621	20240227	095000	23783470	19460	19460	19460	19460	5
622	20240227	094900	23686170	19460	19460	19460	19460	5
623	20240227	094800	23588870	19390	19380	19390	19380	136
624	20240227	094700	20953140	19380	19380	19380	19380	12
625	20240227	094600	20720580	19400	19410	19410	19400	20
626	20240227	094500	20332480	19460	19460	19460	19460	20
627	20240227	094400	19943280	19460	19460	19460	19460	10
628	20240227	094300	19748680	19460	19460	19460	19460	5
629	20240227	094200	19651380	19460	19460	19460	19460	0
630	20240227	094100	19651380	19460	19460	19460	19460	1
631	20240227	094000	19631920	19440	19440	19440	19440	0
632	20240227	093900	19631920	19440	19440	19440	19440	1
633	20240227	093800	19612480	19440	19450	19450	19440	3
634	20240227	093700	19554140	19450	19450	19450	19450	10
635	20240227	093600	19359640	19440	19440	19440	19440	1
636	20240227	093500	19340200	19440	19460	19460	19440	6
637	20240227	093400	19223500	19450	19450	19450	19450	0
638	20240227	093300	19223500	19450	19450	19450	19450	0
639	20240227	093200	19223500	19450	19450	19450	19450	1
640	20240227	093100	19204050	19450	19530	19530	19450	31
641	20240227	093000	18600200	19530	19530	19530	19530	3
642	20240227	092900	18541610	19510	19510	19510	19510	0
643	20240227	092800	18541610	19510	19510	19510	19510	0
644	20240227	092700	18541610	19510	19510	19510	19510	0
645	20240227	092600	18541610	19510	19510	19510	19510	0
646	20240227	092500	18541610	19510	19510	19510	19510	0
647	20240227	092400	18541610	19510	19510	19510	19510	0
648	20240227	092300	18541610	19510	19510	19510	19510	0
649	20240227	092200	18541610	19510	19520	19520	19510	57
650	20240227	092100	17429280	19510	19540	19540	19510	80
651	20240227	092000	15867890	19540	19590	19590	19540	10
652	20240227	091900	15672240	19590	19540	19590	19540	170
653	20240227	091800	12350390	19540	19540	19540	19530	56
654	20240227	091700	11256330	19540	19540	19540	19540	10
655	20240227	091600	11060930	19540	19540	19540	19540	1
656	20240227	091500	11041390	19630	19630	19630	19630	0
657	20240227	091400	11041390	19630	19630	19630	19630	0
658	20240227	091300	11041390	19630	19630	19630	19630	0
659	20240227	091200	11041390	19630	19630	19630	19630	8
660	20240227	091100	10884350	19640	19650	19650	19640	124
661	20240227	091000	8448330	19650	19650	19650	19650	0
662	20240227	090900	8448330	19650	19650	19650	19650	0
663	20240227	090800	8448330	19650	19650	19650	19650	1
664	20240227	090700	8428680	19660	19660	19660	19660	4
665	20240227	090600	8350040	19650	19650	19650	19650	0
666	20240227	090500	8350040	19650	19650	19650	19650	0
667	20240227	090400	8350040	19650	19650	19650	19650	1
668	20240227	090300	8330390	19660	19530	19660	19530	2
669	20240227	090200	8291200	19530	19570	19570	19530	10
670	20240227	090100	8095800	19650	19650	19650	19650	0
671	20240227	090000	8095800	19650	19650	19650	19650	412