KissMeData/018310/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	190300	290672730	17630	17630	17630	17630	347
3	20240226	190200	290672730	17630	17630	17630	17630	0
4	20240226	190100	290672730	17630	17630	17630	17630	0
5	20240226	190000	290672730	17630	17630	17630	17630	0
6	20240226	185900	290672730	17630	17630	17630	17630	0
7	20240226	185800	290672730	17630	17630	17630	17630	0
8	20240226	185700	290672730	17630	17630	17630	17630	0
9	20240226	185600	290672730	17630	17630	17630	17630	0
10	20240226	185500	290672730	17630	17630	17630	17630	0
11	20240226	185400	290672730	17630	17630	17630	17630	0
12	20240226	185300	290672730	17630	17630	17630	17630	0
13	20240226	185200	290672730	17630	17630	17630	17630	0
14	20240226	185100	290672730	17630	17630	17630	17630	0
15	20240226	185000	290672730	17630	17630	17630	17630	0
16	20240226	184900	290672730	17630	17630	17630	17630	0
17	20240226	184800	290672730	17630	17630	17630	17630	0
18	20240226	184700	290672730	17630	17630	17630	17630	0
19	20240226	184600	290672730	17630	17630	17630	17630	0
20	20240226	184500	290672730	17630	17630	17630	17630	0
21	20240226	184400	290672730	17630	17630	17630	17630	0
22	20240226	184300	290672730	17630	17630	17630	17630	0
23	20240226	184200	290672730	17630	17630	17630	17630	0
24	20240226	184100	290672730	17630	17630	17630	17630	0
25	20240226	184000	290672730	17630	17630	17630	17630	0
26	20240226	183900	290672730	17630	17630	17630	17630	0
27	20240226	183800	290672730	17630	17630	17630	17630	0
28	20240226	183700	290672730	17630	17630	17630	17630	0
29	20240226	183600	290672730	17630	17630	17630	17630	0
30	20240226	183500	290672730	17630	17630	17630	17630	0
31	20240226	183400	290672730	17630	17630	17630	17630	0
32	20240226	183300	290672730	17630	17630	17630	17630	347
33	20240226	183200	290672730	17630	17630	17630	17630	0
34	20240226	183100	290672730	17630	17630	17630	17630	0
35	20240226	183000	290672730	17630	17630	17630	17630	0
36	20240226	182900	290672730	17630	17630	17630	17630	0
37	20240226	182800	290672730	17630	17630	17630	17630	0
38	20240226	182700	290672730	17630	17630	17630	17630	0
39	20240226	182600	290672730	17630	17630	17630	17630	0
40	20240226	182500	290672730	17630	17630	17630	17630	0
41	20240226	182400	290672730	17630	17630	17630	17630	0
42	20240226	182300	290672730	17630	17630	17630	17630	0
43	20240226	182200	290672730	17630	17630	17630	17630	0
44	20240226	182100	290672730	17630	17630	17630	17630	0
45	20240226	182000	290672730	17630	17630	17630	17630	0
46	20240226	181900	290672730	17630	17630	17630	17630	0
47	20240226	181800	290672730	17630	17630	17630	17630	0
48	20240226	181700	290672730	17630	17630	17630	17630	0
49	20240226	181600	290672730	17630	17630	17630	17630	0
50	20240226	181500	290672730	17630	17630	17630	17630	0
51	20240226	181400	290672730	17630	17630	17630	17630	0
52	20240226	181300	290672730	17630	17630	17630	17630	0
53	20240226	181200	290672730	17630	17630	17630	17630	0
54	20240226	181100	290672730	17630	17630	17630	17630	0
55	20240226	181000	290672730	17630	17630	17630	17630	0
56	20240226	180900	290672730	17630	17630	17630	17630	0
57	20240226	180800	290672730	17630	17630	17630	17630	0
58	20240226	180700	290672730	17630	17630	17630	17630	0
59	20240226	180600	290672730	17630	17630	17630	17630	0
60	20240226	180500	290672730	17630	17630	17630	17630	0
61	20240226	180400	290672730	17630	17630	17630	17630	0
62	20240226	180300	290672730	17630	17630	17630	17630	347
63	20240226	180200	290672730	17630	17630	17630	17630	0
64	20240226	180100	290672730	17630	17630	17630	17630	0
65	20240226	180000	290672730	17630	17630	17630	17630	0
66	20240226	175900	290672730	17630	17630	17630	17630	0
67	20240226	175800	290672730	17630	17630	17630	17630	0
68	20240226	175700	290672730	17630	17630	17630	17630	0
69	20240226	175600	290672730	17630	17630	17630	17630	0
70	20240226	175500	290672730	17630	17630	17630	17630	0
71	20240226	175400	290672730	17630	17630	17630	17630	0
72	20240226	175300	290672730	17630	17630	17630	17630	0
73	20240226	175200	290672730	17630	17630	17630	17630	0
74	20240226	175100	290672730	17630	17630	17630	17630	0
75	20240226	175000	290672730	17630	17630	17630	17630	0
76	20240226	174900	290672730	17630	17630	17630	17630	0
77	20240226	174800	290672730	17630	17630	17630	17630	0
78	20240226	174700	290672730	17630	17630	17630	17630	0
79	20240226	174600	290672730	17630	17630	17630	17630	0
80	20240226	174500	290672730	17630	17630	17630	17630	0
81	20240226	174400	290672730	17630	17630	17630	17630	0
82	20240226	174300	290672730	17630	17630	17630	17630	0
83	20240226	174200	290672730	17630	17630	17630	17630	0
84	20240226	174100	290672730	17630	17630	17630	17630	0
85	20240226	174000	290672730	17630	17630	17630	17630	0
86	20240226	173900	290672730	17630	17630	17630	17630	0
87	20240226	173800	290672730	17630	17630	17630	17630	0
88	20240226	173700	290672730	17630	17630	17630	17630	0
89	20240226	173600	290672730	17630	17630	17630	17630	0
90	20240226	173500	290672730	17630	17630	17630	17630	0
91	20240226	173400	290672730	17630	17630	17630	17630	0
92	20240226	173300	290672730	17630	17630	17630	17630	347
93	20240226	173200	290672730	17630	17630	17630	17630	0
94	20240226	173100	290672730	17630	17630	17630	17630	0
95	20240226	173000	290672730	17630	17630	17630	17630	0
96	20240226	172900	290672730	17630	17630	17630	17630	0
97	20240226	172800	290672730	17630	17630	17630	17630	0
98	20240226	172700	290672730	17630	17630	17630	17630	0
99	20240226	172600	290672730	17630	17630	17630	17630	0
100	20240226	172500	290672730	17630	17630	17630	17630	0
101	20240226	172400	290672730	17630	17630	17630	17630	0
102	20240226	172300	290672730	17630	17630	17630	17630	0
103	20240226	172200	290672730	17630	17630	17630	17630	0
104	20240226	172100	290672730	17630	17630	17630	17630	0
105	20240226	172000	290672730	17630	17630	17630	17630	0
106	20240226	171900	290672730	17630	17630	17630	17630	0
107	20240226	171800	290672730	17630	17630	17630	17630	0
108	20240226	171700	290672730	17630	17630	17630	17630	0
109	20240226	171600	290672730	17630	17630	17630	17630	0
110	20240226	171500	290672730	17630	17630	17630	17630	0
111	20240226	171400	290672730	17630	17630	17630	17630	0
112	20240226	171300	290672730	17630	17630	17630	17630	0
113	20240226	171200	290672730	17630	17630	17630	17630	0
114	20240226	171100	290672730	17630	17630	17630	17630	0
115	20240226	171000	290672730	17630	17630	17630	17630	0
116	20240226	170900	290672730	17630	17630	17630	17630	0
117	20240226	170800	290672730	17630	17630	17630	17630	0
118	20240226	170700	290672730	17630	17630	17630	17630	0
119	20240226	170600	290672730	17630	17630	17630	17630	0
120	20240226	170500	290672730	17630	17630	17630	17630	0
121	20240226	170400	290672730	17630	17630	17630	17630	0
122	20240226	170300	290672730	17630	17630	17630	17630	347
123	20240226	170200	290672730	17630	17630	17630	17630	0
124	20240226	170100	290672730	17630	17630	17630	17630	0
125	20240226	170000	290672730	17630	17630	17630	17630	0
126	20240226	165900	290672730	17630	17630	17630	17630	0
127	20240226	165800	290672730	17630	17630	17630	17630	0
128	20240226	165700	290672730	17630	17630	17630	17630	0
129	20240226	165600	290672730	17630	17630	17630	17630	0
130	20240226	165500	290672730	17630	17630	17630	17630	0
131	20240226	165400	290672730	17630	17630	17630	17630	0
132	20240226	165300	290672730	17630	17630	17630	17630	0
133	20240226	165200	290672730	17630	17630	17630	17630	0
134	20240226	165100	290672730	17630	17630	17630	17630	0
135	20240226	165000	290672730	17630	17630	17630	17630	0
136	20240226	164900	290672730	17630	17630	17630	17630	0
137	20240226	164800	290672730	17630	17630	17630	17630	0
138	20240226	164700	290672730	17630	17630	17630	17630	0
139	20240226	164600	290672730	17630	17630	17630	17630	0
140	20240226	164500	290672730	17630	17630	17630	17630	0
141	20240226	164400	290672730	17630	17630	17630	17630	0
142	20240226	164300	290672730	17630	17630	17630	17630	0
143	20240226	164200	290672730	17630	17630	17630	17630	0
144	20240226	164100	290672730	17630	17630	17630	17630	0
145	20240226	164000	290672730	17630	17630	17630	17630	0
146	20240226	163900	290672730	17630	17630	17630	17630	0
147	20240226	163800	290672730	17630	17630	17630	17630	0
148	20240226	163700	290672730	17630	17630	17630	17630	0
149	20240226	163600	290672730	17630	17630	17630	17630	0
150	20240226	163500	290672730	17630	17630	17630	17630	0
151	20240226	163400	290672730	17630	17630	17630	17630	0
152	20240226	163300	290672730	17630	17630	17630	17630	347
153	20240226	163200	290672730	17630	17630	17630	17630	0
154	20240226	163100	290672730	17630	17630	17630	17630	0
155	20240226	163000	290672730	17630	17630	17630	17630	0
156	20240226	162900	290672730	17630	17630	17630	17630	0
157	20240226	162800	290672730	17630	17630	17630	17630	0
158	20240226	162700	290672730	17630	17630	17630	17630	0
159	20240226	162600	290672730	17630	17630	17630	17630	0
160	20240226	162500	290672730	17630	17630	17630	17630	0
161	20240226	162400	290672730	17630	17630	17630	17630	0
162	20240226	162300	290672730	17630	17630	17630	17630	0
163	20240226	162200	290672730	17630	17630	17630	17630	0
164	20240226	162100	290672730	17630	17630	17630	17630	0
165	20240226	162000	290672730	17630	17630	17630	17630	0
166	20240226	161900	290672730	17630	17630	17630	17630	0
167	20240226	161800	290672730	17630	17630	17630	17630	0
168	20240226	161700	290672730	17630	17630	17630	17630	0
169	20240226	161600	290672730	17630	17630	17630	17630	0
170	20240226	161500	290672730	17630	17630	17630	17630	0
171	20240226	161400	290672730	17630	17630	17630	17630	0
172	20240226	161300	290672730	17630	17630	17630	17630	0
173	20240226	161200	290672730	17630	17630	17630	17630	0
174	20240226	161100	290672730	17630	17630	17630	17630	0
175	20240226	161000	290672730	17630	17630	17630	17630	0
176	20240226	160900	290672730	17630	17630	17630	17630	0
177	20240226	160800	290672730	17630	17630	17630	17630	0
178	20240226	160700	290672730	17630	17630	17630	17630	0
179	20240226	160600	290672730	17630	17630	17630	17630	0
180	20240226	160500	290672730	17630	17630	17630	17630	0
181	20240226	160400	290672730	17630	17630	17630	17630	0
182	20240226	160300	290672730	17630	17630	17630	17630	347
183	20240226	160200	290672730	17630	17630	17630	17630	0
184	20240226	160100	290672730	17630	17630	17630	17630	0
185	20240226	160000	290672730	17630	17630	17630	17630	0
186	20240226	155900	290672730	17630	17630	17630	17630	0
187	20240226	155800	290672730	17630	17630	17630	17630	0
188	20240226	155700	290672730	17630	17630	17630	17630	0
189	20240226	155600	290672730	17630	17630	17630	17630	0
190	20240226	155500	290672730	17630	17630	17630	17630	0
191	20240226	155400	290672730	17630	17630	17630	17630	0
192	20240226	155300	290672730	17630	17630	17630	17630	0
193	20240226	155200	290672730	17630	17630	17630	17630	0
194	20240226	155100	290672730	17630	17630	17630	17630	0
195	20240226	155000	290672730	17630	17630	17630	17630	0
196	20240226	154900	290672730	17630	17630	17630	17630	0
197	20240226	154800	290672730	17630	17630	17630	17630	0
198	20240226	154700	290672730	17630	17630	17630	17630	0
199	20240226	154600	290672730	17630	17630	17630	17630	0
200	20240226	154500	290672730	17630	17630	17630	17630	0
201	20240226	154400	290672730	17630	17630	17630	17630	0
202	20240226	154300	290672730	17630	17630	17630	17630	0
203	20240226	154200	290672730	17630	17630	17630	17630	0
204	20240226	154100	290672730	17630	17630	17630	17630	0
205	20240226	154000	290672730	17630	17630	17630	17630	0
206	20240226	153900	290672730	17630	17630	17630	17630	0
207	20240226	153800	290672730	17630	17630	17630	17630	0
208	20240226	153700	290672730	17630	17630	17630	17630	0
209	20240226	153600	290672730	17630	17630	17630	17630	0
210	20240226	153500	290672730	17630	17630	17630	17630	0
211	20240226	153400	290672730	17630	17630	17630	17630	0
212	20240226	153300	290672730	17630	17630	17630	17630	347
213	20240226	153200	290672730	17630	17630	17630	17630	0
214	20240226	153100	290672730	17630	17630	17630	17630	0
215	20240226	153000	290672730	17630	17630	17630	17630	347
216	20240226	152900	284555120	17610	17610	17610	17610	0
217	20240226	152800	284555120	17610	17610	17610	17610	0
218	20240226	152700	284555120	17610	17610	17610	17610	0
219	20240226	152600	284555120	17610	17610	17610	17610	0
220	20240226	152500	284555120	17610	17610	17610	17610	0
221	20240226	152400	284555120	17610	17610	17610	17610	0
222	20240226	152300	284555120	17610	17610	17610	17610	0
223	20240226	152200	284555120	17610	17610	17610	17610	0
224	20240226	152100	284555120	17610	17610	17610	17610	0
225	20240226	152000	284555120	17610	17610	17610	17610	0
226	20240226	151900	284555120	17610	17540	17610	17540	240
227	20240226	151800	280338810	17540	17540	17540	17540	1
228	20240226	151700	280321270	17530	17550	17550	17530	6
229	20240226	151600	280216070	17540	17550	17550	17540	146
230	20240226	151500	277654230	17550	17590	17590	17550	115
231	20240226	151400	275635940	17550	17470	17600	17470	426
232	20240226	151300	268151070	17460	17550	17570	17460	210
233	20240226	151200	264468120	17460	17510	17510	17460	157
234	20240226	151100	261721020	17500	17540	17540	17470	277
235	20240226	151000	256876950	17540	17440	17540	17440	102
236	20240226	150900	255092970	17490	17490	17490	17490	0
237	20240226	150800	255092970	17490	17490	17490	17490	0
238	20240226	150700	255092970	17490	17490	17490	17490	117
239	20240226	150600	253046640	17490	17450	17490	17450	242
240	20240226	150500	248815220	17450	17460	17460	17450	259
241	20240226	150400	244294290	17450	17450	17450	17450	0
242	20240226	150300	244294290	17450	17460	17460	17450	292
243	20240226	150200	239198300	17490	17500	17500	17490	58
244	20240226	150100	238183870	17490	17490	17490	17490	0
245	20240226	150000	238183870	17490	17490	17490	17490	50
246	20240226	145900	237309370	17450	17450	17450	17450	0
247	20240226	145800	237309370	17450	17450	17450	17450	1
248	20240226	145700	237291920	17530	17530	17530	17530	0
249	20240226	145600	237291920	17530	17510	17530	17510	256
250	20240226	145500	232807240	17500	17480	17500	17410	147
251	20240226	145400	230240440	17470	17440	17480	17400	261
252	20240226	145300	225686460	17440	17440	17440	17440	20
253	20240226	145200	225337660	17640	17420	17640	17420	546
254	20240226	145100	215768030	17350	17570	17570	17270	607
255	20240226	145000	205155490	17640	17620	17640	16730	5496
256	20240226	144900	110403470	17620	17630	17630	17620	8
257	20240226	144800	110262440	17630	17630	17630	17630	1
258	20240226	144700	110244810	17640	17640	17640	17640	0
259	20240226	144600	110244810	17640	17640	17640	17640	0
260	20240226	144500	110244810	17640	17640	17640	17640	1
261	20240226	144400	110227170	17650	17660	17660	17650	89
262	20240226	144300	108655550	17620	17620	17620	17620	0
263	20240226	144200	108655550	17620	17620	17620	17620	0
264	20240226	144100	108655550	17620	17620	17620	17620	0
265	20240226	144000	108655550	17620	17620	17620	17620	0
266	20240226	143900	108655550	17620	17620	17620	17620	0
267	20240226	143800	108655550	17620	17620	17620	17620	0
268	20240226	143700	108655550	17620	17620	17620	17620	0
269	20240226	143600	108655550	17620	17620	17620	17620	567
270	20240226	143500	98665010	17620	17620	17620	17620	0
271	20240226	143400	98665010	17620	17620	17620	17620	0
272	20240226	143300	98665010	17620	17620	17620	17620	0
273	20240226	143200	98665010	17620	17620	17620	17620	0
274	20240226	143100	98665010	17620	17620	17620	17620	0
275	20240226	143000	98665010	17620	17620	17620	17620	1
276	20240226	142900	98647390	17620	17620	17620	17620	0
277	20240226	142800	98647390	17620	17620	17620	17620	0
278	20240226	142700	98647390	17620	17620	17620	17620	0
279	20240226	142600	98647390	17620	17620	17620	17620	0
280	20240226	142500	98647390	17620	17620	17620	17620	0
281	20240226	142400	98647390	17620	17620	17620	17620	0
282	20240226	142300	98647390	17620	17620	17620	17620	0
283	20240226	142200	98647390	17620	17620	17620	17620	0
284	20240226	142100	98647390	17620	17620	17620	17620	7
285	20240226	142000	98524050	17620	17630	17630	17620	240
286	20240226	141900	94294080	17640	17640	17640	17640	0
287	20240226	141800	94294080	17640	17640	17640	17640	0
288	20240226	141700	94294080	17640	17640	17640	17640	0
289	20240226	141600	94294080	17640	17650	17650	17640	26
290	20240226	141500	93835190	17660	17660	17660	17660	0
291	20240226	141400	93835190	17660	17660	17660	17660	0
292	20240226	141300	93835190	17660	17660	17660	17660	77
293	20240226	141200	92475370	17670	17670	17670	17670	0
294	20240226	141100	92475370	17670	17670	17670	17670	0
295	20240226	141000	92475370	17670	17670	17670	17670	0
296	20240226	140900	92475370	17670	17670	17670	17670	0
297	20240226	140800	92475370	17670	17670	17670	17670	0
298	20240226	140700	92475370	17670	17670	17670	17670	0
299	20240226	140600	92475370	17670	17670	17670	17670	1
300	20240226	140500	92457700	17640	17640	17640	17640	0
301	20240226	140400	92457700	17640	17640	17640	17640	0
302	20240226	140300	92457700	17640	17640	17640	17640	0
303	20240226	140200	92457700	17640	17640	17640	17640	0
304	20240226	140100	92457700	17640	17640	17640	17640	0
305	20240226	140000	92457700	17640	17640	17640	17640	10
306	20240226	135900	92281300	17670	17670	17670	17670	0
307	20240226	135800	92281300	17670	17670	17670	17670	0
308	20240226	135700	92281300	17670	17670	17670	17670	1
309	20240226	135600	92263630	17630	17630	17630	17630	0
310	20240226	135500	92263630	17630	17660	17660	17630	68
311	20240226	135400	91064170	17670	17670	17670	17670	0
312	20240226	135300	91064170	17670	17670	17670	17670	0
313	20240226	135200	91064170	17670	17670	17670	17670	81
314	20240226	135100	89632900	17680	17680	17680	17680	4
315	20240226	135000	89562180	17730	17730	17730	17730	0
316	20240226	134900	89562180	17730	17730	17730	17730	0
317	20240226	134800	89562180	17730	17730	17730	17730	0
318	20240226	134700	89562180	17730	17730	17730	17730	0
319	20240226	134600	89562180	17730	17730	17730	17730	0
320	20240226	134500	89562180	17730	17730	17730	17730	0
321	20240226	134400	89562180	17730	17650	17730	17650	300
322	20240226	134300	84260830	17640	17640	17640	17640	0
323	20240226	134200	84260830	17640	17640	17640	17640	0
324	20240226	134100	84260830	17640	17640	17640	17640	0
325	20240226	134000	84260830	17640	17640	17640	17640	50
326	20240226	133900	83378830	17660	17670	17670	17660	147
327	20240226	133800	80781480	17680	17680	17680	17680	0
328	20240226	133700	80781480	17680	17680	17680	17680	0
329	20240226	133600	80781480	17680	17680	17680	17680	0
330	20240226	133500	80781480	17680	17680	17680	17680	0
331	20240226	133400	80781480	17680	17680	17680	17680	0
332	20240226	133300	80781480	17680	17680	17680	17680	0
333	20240226	133200	80781480	17680	17680	17680	17680	0
334	20240226	133100	80781480	17680	17680	17680	17680	0
335	20240226	133000	80781480	17680	17680	17680	17680	0
336	20240226	132900	80781480	17680	17680	17680	17680	71
337	20240226	132800	79526200	17680	17680	17680	17680	80
338	20240226	132700	78111800	17680	17690	17690	17680	9
339	20240226	132600	77952660	17690	17690	17690	17690	0
340	20240226	132500	77952660	17690	17690	17690	17690	0
341	20240226	132400	77952660	17690	17700	17700	17690	75
342	20240226	132300	76625900	17700	17700	17700	17700	0
343	20240226	132200	76625900	17700	17700	17700	17700	4
344	20240226	132100	76555100	17700	17700	17700	17700	0
345	20240226	132000	76555100	17700	17700	17700	17700	1
346	20240226	131900	76537400	17700	17700	17700	17700	10
347	20240226	131800	76360400	17700	17700	17700	17700	0
348	20240226	131700	76360400	17700	17700	17700	17700	0
349	20240226	131600	76360400	17700	17700	17700	17700	0
350	20240226	131500	76360400	17700	17700	17700	17700	0
351	20240226	131400	76360400	17700	17700	17700	17700	0
352	20240226	131300	76360400	17700	17700	17700	17700	0
353	20240226	131200	76360400	17700	17700	17700	17700	0
354	20240226	131100	76360400	17700	17700	17700	17700	0
355	20240226	131000	76360400	17700	17700	17700	17700	51
356	20240226	130900	75457700	17710	17710	17710	17710	0
357	20240226	130800	75457700	17710	17710	17710	17710	0
358	20240226	130700	75457700	17710	17710	17710	17710	5
359	20240226	130600	75369150	17710	17710	17710	17710	1
360	20240226	130500	75351440	17700	17700	17700	17700	0
361	20240226	130400	75351440	17700	17700	17700	17700	21
362	20240226	130300	74979740	17710	17710	17710	17710	5
363	20240226	130200	74891190	17710	17710	17710	17710	0
364	20240226	130100	74891190	17710	17710	17710	17710	1
365	20240226	130000	74873480	17710	17710	17710	17710	0
366	20240226	125900	74873480	17710	17710	17710	17710	5
367	20240226	125800	74784930	17710	17710	17710	17710	0
368	20240226	125700	74784930	17710	17710	17710	17710	0
369	20240226	125600	74784930	17710	17710	17710	17710	1
370	20240226	125500	74767220	17710	17710	17710	17710	0
371	20240226	125400	74767220	17710	17710	17710	17710	5
372	20240226	125300	74678670	17710	17710	17710	17710	0
373	20240226	125200	74678670	17710	17710	17710	17710	0
374	20240226	125100	74678670	17710	17710	17710	17710	5
375	20240226	125000	74590120	17700	17700	17700	17700	0
376	20240226	124900	74590120	17700	17700	17700	17700	0
377	20240226	124800	74590120	17700	17700	17700	17700	1
378	20240226	124700	74572420	17710	17710	17710	17710	1
379	20240226	124600	74554710	17710	17710	17710	17710	3
380	20240226	124500	74501580	17710	17710	17710	17710	0
381	20240226	124400	74501580	17710	17710	17710	17710	3
382	20240226	124300	74448450	17710	17710	17710	17710	0
383	20240226	124200	74448450	17710	17710	17710	17710	1
384	20240226	124100	74430740	17700	17700	17700	17700	0
385	20240226	124000	74430740	17700	17700	17700	17700	226
386	20240226	123900	70430540	17700	17700	17700	17700	0
387	20240226	123800	70430540	17700	17700	17700	17700	3
388	20240226	123700	70377440	17690	17690	17690	17690	0
389	20240226	123600	70377440	17690	17690	17690	17690	0
390	20240226	123500	70377440	17690	17690	17690	17690	0
391	20240226	123400	70377440	17690	17690	17690	17690	0
392	20240226	123300	70377440	17690	17690	17690	17690	0
393	20240226	123200	70377440	17690	17690	17690	17690	0
394	20240226	123100	70377440	17690	17690	17690	17690	100
395	20240226	123000	68608440	17690	17690	17690	17690	0
396	20240226	122900	68608440	17690	17700	17700	17690	75
397	20240226	122800	67281660	17700	17700	17700	17700	0
398	20240226	122700	67281660	17700	17700	17700	17700	2
399	20240226	122600	67246260	17700	17700	17700	17700	1
400	20240226	122500	67228560	17690	17690	17690	17690	103
401	20240226	122400	65406490	17690	17690	17690	17690	0
402	20240226	122300	65406490	17690	17690	17690	17690	0
403	20240226	122200	65406490	17690	17690	17690	17690	5
404	20240226	122100	65318040	17690	17690	17690	17690	0
405	20240226	122000	65318040	17690	17690	17690	17690	0
406	20240226	121900	65318040	17690	17690	17690	17690	0
407	20240226	121800	65318040	17690	17690	17690	17690	0
408	20240226	121700	65318040	17690	17690	17690	17690	100
409	20240226	121600	63549040	17620	17620	17620	17620	0
410	20240226	121500	63549040	17620	17620	17620	17620	0
411	20240226	121400	63549040	17620	17620	17620	17620	0
412	20240226	121300	63549040	17620	17680	17680	17620	230
413	20240226	121200	59491420	17690	17690	17690	17690	0
414	20240226	121100	59491420	17690	17690	17690	17690	4
415	20240226	121000	59420660	17680	17680	17680	17680	8
416	20240226	120900	59279220	17690	17690	17690	17690	0
417	20240226	120800	59279220	17690	17690	17690	17690	1
418	20240226	120700	59261530	17690	17690	17690	17690	5
419	20240226	120600	59173080	17690	17690	17690	17690	0
420	20240226	120500	59173080	17690	17690	17690	17690	0
421	20240226	120400	59173080	17690	17690	17690	17690	0
422	20240226	120300	59173080	17690	17690	17690	17690	1
423	20240226	120200	59155390	17680	17690	17690	17680	18
424	20240226	120100	58837100	17680	17680	17680	17680	0
425	20240226	120000	58837100	17680	17680	17680	17680	0
426	20240226	115900	58837100	17680	17680	17680	17680	0
427	20240226	115800	58837100	17680	17680	17680	17680	0
428	20240226	115700	58837100	17680	17680	17680	17680	0
429	20240226	115600	58837100	17680	17680	17680	17680	29
430	20240226	115500	58324380	17690	17690	17690	17690	2
431	20240226	115400	58289000	17690	17690	17690	17690	2
432	20240226	115300	58253620	17690	17690	17690	17690	1
433	20240226	115200	58235930	17690	17690	17690	17690	2
434	20240226	115100	58200550	17690	17690	17690	17690	0
435	20240226	115000	58200550	17690	17690	17690	17690	2
436	20240226	114900	58165170	17690	17690	17690	17690	1
437	20240226	114800	58147480	17690	17690	17690	17690	2
438	20240226	114700	58112100	17690	17690	17690	17690	0
439	20240226	114600	58112100	17690	17690	17690	17690	14
440	20240226	114500	57864440	17690	17690	17690	17690	4
441	20240226	114400	57793680	17690	17690	17690	17690	1
442	20240226	114300	57775990	17690	17690	17690	17690	0
443	20240226	114200	57775990	17690	17690	17690	17690	0
444	20240226	114100	57775990	17690	17690	17690	17690	3
445	20240226	114000	57722920	17690	17690	17690	17690	0
446	20240226	113900	57722920	17690	17690	17690	17690	4
447	20240226	113800	57652160	17690	17690	17690	17690	0
448	20240226	113700	57652160	17690	17690	17690	17690	0
449	20240226	113600	57652160	17690	17690	17690	17690	3
450	20240226	113500	57599090	17690	17690	17690	17690	0
451	20240226	113400	57599090	17690	17690	17690	17690	3
452	20240226	113300	57546020	17690	17690	17690	17690	35
453	20240226	113200	56926870	17700	17700	17700	17700	3
454	20240226	113100	56873770	17700	17700	17700	17700	1
455	20240226	113000	56856070	17700	17700	17700	17700	0
456	20240226	112900	56856070	17700	17700	17700	17700	3
457	20240226	112800	56802970	17700	17700	17700	17700	0
458	20240226	112700	56802970	17700	17690	17700	17690	2
459	20240226	112600	56767580	17700	17700	17700	17700	2
460	20240226	112500	56732180	17700	17700	17700	17700	1
461	20240226	112400	56714480	17700	17700	17700	17700	1
462	20240226	112300	56696780	17700	17700	17700	17700	1
463	20240226	112200	56679080	17700	17700	17700	17700	3
464	20240226	112100	56625980	17700	17700	17700	17700	1
465	20240226	112000	56608280	17700	17700	17700	17700	1
466	20240226	111900	56590580	17700	17700	17700	17700	2
467	20240226	111800	56555180	17700	17690	17700	17690	54
468	20240226	111700	55599910	17690	17680	17690	17680	64
469	20240226	111600	54468180	17650	17650	17650	17650	0
470	20240226	111500	54468180	17650	17650	17650	17650	0
471	20240226	111400	54468180	17650	17650	17650	17650	102
472	20240226	111300	52667880	17650	17650	17650	17650	1
473	20240226	111200	52650230	17650	17650	17650	17650	1
474	20240226	111100	52632580	17640	17640	17640	17640	100
475	20240226	111000	50868580	17630	17630	17630	17630	0
476	20240226	110900	50868580	17630	17630	17630	17630	1
477	20240226	110800	50850950	17640	17660	17660	17640	20
478	20240226	110700	50498070	17670	17670	17670	17670	0
479	20240226	110600	50498070	17670	17680	17680	17670	71
480	20240226	110500	49243480	17680	17680	17680	17680	0
481	20240226	110400	49243480	17680	17690	17690	17680	5
482	20240226	110300	49155070	17690	17690	17690	17690	3
483	20240226	110200	49102000	17690	17690	17690	17690	0
484	20240226	110100	49102000	17690	17690	17690	17690	2
485	20240226	110000	49066620	17690	17690	17690	17690	2
486	20240226	105900	49031240	17690	17690	17690	17690	2
487	20240226	105800	48995860	17680	17680	17680	17680	0
488	20240226	105700	48995860	17680	17680	17680	17680	0
489	20240226	105600	48995860	17680	17680	17680	17680	68
490	20240226	105500	47793620	17690	17690	17690	17690	0
491	20240226	105400	47793620	17690	17690	17690	17690	0
492	20240226	105300	47793620	17690	17700	17700	17690	107
493	20240226	105200	45900760	17710	17710	17710	17710	4
494	20240226	105100	45829920	17720	17720	17720	17720	2
495	20240226	105000	45794480	17710	17710	17710	17710	0
496	20240226	104900	45794480	17710	17710	17710	17710	3
497	20240226	104800	45741350	17720	17720	17720	17720	0
498	20240226	104700	45741350	17720	17730	17730	17720	120
499	20240226	104600	43613780	17730	17730	17730	17730	2
500	20240226	104500	43578320	17730	17720	17730	17720	69
501	20240226	104400	42355620	17730	17730	17730	17730	2
502	20240226	104300	42320160	17730	17730	17730	17730	3
503	20240226	104200	42266970	17710	17710	17710	17710	0
504	20240226	104100	42266970	17710	17710	17710	17710	0
505	20240226	104000	42266970	17710	17710	17710	17710	4
506	20240226	103900	42196130	17730	17730	17730	17730	4
507	20240226	103800	42125210	17720	17720	17720	17720	0
508	20240226	103700	42125210	17720	17720	17720	17720	1
509	20240226	103600	42107490	17720	17720	17720	17720	1
510	20240226	103500	42089770	17720	17730	17730	17720	61
511	20240226	103400	41008260	17740	17730	17740	17730	9
512	20240226	103300	40848650	17740	17740	17740	17740	0
513	20240226	103200	40848650	17740	17740	17740	17740	5
514	20240226	103100	40759950	17740	17740	17740	17740	0
515	20240226	103000	40759950	17740	17740	17740	17740	3
516	20240226	102900	40706730	17740	17740	17740	17740	3
517	20240226	102800	40653510	17660	17660	17660	17660	0
518	20240226	102700	40653510	17660	17660	17660	17660	0
519	20240226	102600	40653510	17660	17660	17660	17660	0
520	20240226	102500	40653510	17660	17670	17670	17660	7
521	20240226	102400	40529870	17670	17670	17670	17670	3
522	20240226	102300	40476860	17670	17670	17670	17670	2
523	20240226	102200	40441520	17670	17670	17670	17670	2
524	20240226	102100	40406180	17670	17660	17670	17660	103
525	20240226	102000	38587190	17660	17660	17660	17660	3
526	20240226	101900	38534210	17660	17660	17660	17660	0
527	20240226	101800	38534210	17660	17650	17660	17650	60
528	20240226	101700	37475110	17650	17650	17650	17650	6
529	20240226	101600	37369210	17650	17650	17650	17650	0
530	20240226	101500	37369210	17650	17650	17650	17650	5
531	20240226	101400	37280960	17650	17650	17650	17650	1
532	20240226	101300	37263310	17650	17650	17650	17650	0
533	20240226	101200	37263310	17650	17620	17650	17620	14
534	20240226	101100	37016480	17620	17620	17620	17620	0
535	20240226	101000	37016480	17620	17660	17660	17620	242
536	20240226	100900	32747660	17660	17680	17680	17660	6
537	20240226	100800	32641600	17680	17700	17700	17680	266
538	20240226	100700	27935100	17700	17700	17700	17700	0
539	20240226	100600	27935100	17700	17740	17740	17700	257
540	20240226	100500	23385950	17740	17740	17740	17740	0
541	20240226	100400	23385950	17740	17750	17750	17740	74
542	20240226	100300	22073140	17750	17750	17750	17750	0
543	20240226	100200	22073140	17750	17750	17750	17750	6
544	20240226	100100	21966640	17760	17760	17760	17760	0
545	20240226	100000	21966640	17760	17760	17760	17760	1
546	20240226	095900	21948880	17760	17760	17760	17760	5
547	20240226	095800	21860080	17760	17760	17760	17760	0
548	20240226	095700	21860080	17760	17760	17760	17760	5
549	20240226	095600	21771280	17720	17720	17720	17720	0
550	20240226	095500	21771280	17720	17730	17730	17720	139
551	20240226	095400	19307950	17760	17740	17760	17740	73
552	20240226	095300	18012810	17740	17740	17740	17740	3
553	20240226	095200	17959590	17730	17730	17730	17730	3
554	20240226	095100	17906400	17730	17730	17730	17730	103
555	20240226	095000	16080210	17740	17740	17740	17740	0
556	20240226	094900	16080210	17740	17740	17740	17740	0
557	20240226	094800	16080210	17740	17740	17740	17740	0
558	20240226	094700	16080210	17740	17740	17740	17740	0
559	20240226	094600	16080210	17740	17740	17740	17740	0
560	20240226	094500	16080210	17740	17740	17740	17740	0
561	20240226	094400	16080210	17740	17740	17740	17740	0
562	20240226	094300	16080210	17740	17740	17740	17740	0
563	20240226	094200	16080210	17740	17740	17740	17740	0
564	20240226	094100	16080210	17740	17740	17740	17740	17
565	20240226	094000	15778630	17740	17740	17740	17740	1
566	20240226	093900	15760890	17740	17740	17740	17740	0
567	20240226	093800	15760890	17740	17740	17740	17740	66
568	20240226	093700	14590050	17740	17740	17740	17740	16
569	20240226	093600	14306210	17770	17770	17770	17770	0
570	20240226	093500	14306210	17770	17770	17770	17770	0
571	20240226	093400	14306210	17770	17770	17770	17770	0
572	20240226	093300	14306210	17770	17770	17770	17770	0
573	20240226	093200	14306210	17770	17770	17770	17770	0
574	20240226	093100	14306210	17770	17770	17770	17770	0
575	20240226	093000	14306210	17770	17770	17770	17770	0
576	20240226	092900	14306210	17770	17770	17770	17770	11
577	20240226	092800	14110740	17730	17730	17730	17730	0
578	20240226	092700	14110740	17730	17730	17730	17730	0
579	20240226	092600	14110740	17730	17730	17730	17730	0
580	20240226	092500	14110740	17730	17730	17730	17730	1
581	20240226	092400	14093010	17730	17730	17730	17730	0
582	20240226	092300	14093010	17730	17730	17730	17730	0
583	20240226	092200	14093010	17730	17740	17740	17730	25
584	20240226	092100	13649560	17770	17770	17770	17770	0
585	20240226	092000	13649560	17770	17770	17770	17770	77
586	20240226	091900	12281270	17770	17770	17770	17770	0
587	20240226	091800	12281270	17770	17710	17770	17710	7
588	20240226	091700	12157180	17690	17690	17690	17690	0
589	20240226	091600	12157180	17690	17690	17690	17690	0
590	20240226	091500	12157180	17690	17690	17690	17690	5
591	20240226	091400	12068730	17690	17690	17690	17690	0
592	20240226	091300	12068730	17690	17690	17690	17690	0
593	20240226	091200	12068730	17690	17690	17690	17690	0
594	20240226	091100	12068730	17690	17690	17690	17690	0
595	20240226	091000	12068730	17690	17690	17690	17690	6
596	20240226	090900	11962590	17640	17640	17640	17640	0
597	20240226	090800	11962590	17640	17640	17640	17640	0
598	20240226	090700	11962590	17640	17640	17640	17640	45
599	20240226	090600	11168790	17640	17640	17640	17640	30
600	20240226	090500	10639590	17640	17710	17710	17630	30
601	20240226	090400	10110500	17840	17800	17840	17800	362
602	20240226	090300	3665580	17850	17850	17850	17850	0
603	20240226	090200	3665580	17850	17850	17850	17850	1
604	20240226	090100	3647730	17850	17800	17850	17800	72
605	20240226	090000	2366080	17800	17790	17800	17780	133