KissMeData/120240/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	201300	5150165570	18350	18350	18350	18350	1613
3	20240227	201200	5150165570	18350	18350	18350	18350	0
4	20240227	201100	5150165570	18350	18350	18350	18350	0
5	20240227	201000	5150165570	18350	18350	18350	18350	0
6	20240227	200900	5150165570	18350	18350	18350	18350	0
7	20240227	200800	5150165570	18350	18350	18350	18350	0
8	20240227	200700	5150165570	18350	18350	18350	18350	0
9	20240227	200600	5150165570	18350	18350	18350	18350	0
10	20240227	200500	5150165570	18350	18350	18350	18350	0
11	20240227	200400	5150165570	18350	18350	18350	18350	0
12	20240227	200300	5150165570	18350	18350	18350	18350	0
13	20240227	200200	5150165570	18350	18350	18350	18350	0
14	20240227	200100	5150165570	18350	18350	18350	18350	0
15	20240227	200000	5150165570	18350	18350	18350	18350	0
16	20240227	195900	5150165570	18350	18350	18350	18350	0
17	20240227	195800	5150165570	18350	18350	18350	18350	0
18	20240227	195700	5150165570	18350	18350	18350	18350	0
19	20240227	195600	5150165570	18350	18350	18350	18350	0
20	20240227	195500	5150165570	18350	18350	18350	18350	0
21	20240227	195400	5150165570	18350	18350	18350	18350	0
22	20240227	195300	5150165570	18350	18350	18350	18350	0
23	20240227	195200	5150165570	18350	18350	18350	18350	0
24	20240227	195100	5150165570	18350	18350	18350	18350	0
25	20240227	195000	5150165570	18350	18350	18350	18350	0
26	20240227	194900	5150165570	18350	18350	18350	18350	0
27	20240227	194800	5150165570	18350	18350	18350	18350	0
28	20240227	194700	5150165570	18350	18350	18350	18350	0
29	20240227	194600	5150165570	18350	18350	18350	18350	0
30	20240227	194500	5150165570	18350	18350	18350	18350	0
31	20240227	194400	5150165570	18350	18350	18350	18350	0
32	20240227	194300	5150165570	18350	18350	18350	18350	1613
33	20240227	194200	5150165570	18350	18350	18350	18350	0
34	20240227	194100	5150165570	18350	18350	18350	18350	0
35	20240227	194000	5150165570	18350	18350	18350	18350	0
36	20240227	193900	5150165570	18350	18350	18350	18350	0
37	20240227	193800	5150165570	18350	18350	18350	18350	0
38	20240227	193700	5150165570	18350	18350	18350	18350	0
39	20240227	193600	5150165570	18350	18350	18350	18350	0
40	20240227	193500	5150165570	18350	18350	18350	18350	0
41	20240227	193400	5150165570	18350	18350	18350	18350	0
42	20240227	193300	5150165570	18350	18350	18350	18350	0
43	20240227	193200	5150165570	18350	18350	18350	18350	0
44	20240227	193100	5150165570	18350	18350	18350	18350	0
45	20240227	193000	5150165570	18350	18350	18350	18350	0
46	20240227	192900	5150165570	18350	18350	18350	18350	0
47	20240227	192800	5150165570	18350	18350	18350	18350	0
48	20240227	192700	5150165570	18350	18350	18350	18350	0
49	20240227	192600	5150165570	18350	18350	18350	18350	0
50	20240227	192500	5150165570	18350	18350	18350	18350	0
51	20240227	192400	5150165570	18350	18350	18350	18350	0
52	20240227	192300	5150165570	18350	18350	18350	18350	0
53	20240227	192200	5150165570	18350	18350	18350	18350	0
54	20240227	192100	5150165570	18350	18350	18350	18350	0
55	20240227	192000	5150165570	18350	18350	18350	18350	0
56	20240227	191900	5150165570	18350	18350	18350	18350	0
57	20240227	191800	5150165570	18350	18350	18350	18350	0
58	20240227	191700	5150165570	18350	18350	18350	18350	0
59	20240227	191600	5150165570	18350	18350	18350	18350	0
60	20240227	191500	5150165570	18350	18350	18350	18350	0
61	20240227	191400	5150165570	18350	18350	18350	18350	0
62	20240227	191300	5150165570	18350	18350	18350	18350	1613
63	20240227	191200	5150165570	18350	18350	18350	18350	0
64	20240227	191100	5150165570	18350	18350	18350	18350	0
65	20240227	191000	5150165570	18350	18350	18350	18350	0
66	20240227	190900	5150165570	18350	18350	18350	18350	0
67	20240227	190800	5150165570	18350	18350	18350	18350	0
68	20240227	190700	5150165570	18350	18350	18350	18350	0
69	20240227	190600	5150165570	18350	18350	18350	18350	0
70	20240227	190500	5150165570	18350	18350	18350	18350	0
71	20240227	190400	5150165570	18350	18350	18350	18350	0
72	20240227	190300	5150165570	18350	18350	18350	18350	0
73	20240227	190200	5150165570	18350	18350	18350	18350	0
74	20240227	190100	5150165570	18350	18350	18350	18350	0
75	20240227	190000	5150165570	18350	18350	18350	18350	0
76	20240227	185900	5150165570	18350	18350	18350	18350	0
77	20240227	185800	5150165570	18350	18350	18350	18350	0
78	20240227	185700	5150165570	18350	18350	18350	18350	0
79	20240227	185600	5150165570	18350	18350	18350	18350	0
80	20240227	185500	5150165570	18350	18350	18350	18350	0
81	20240227	185400	5150165570	18350	18350	18350	18350	0
82	20240227	185300	5150165570	18350	18350	18350	18350	0
83	20240227	185200	5150165570	18350	18350	18350	18350	0
84	20240227	185100	5150165570	18350	18350	18350	18350	0
85	20240227	185000	5150165570	18350	18350	18350	18350	0
86	20240227	184900	5150165570	18350	18350	18350	18350	0
87	20240227	184800	5150165570	18350	18350	18350	18350	0
88	20240227	184700	5150165570	18350	18350	18350	18350	0
89	20240227	184600	5150165570	18350	18350	18350	18350	0
90	20240227	184500	5150165570	18350	18350	18350	18350	0
91	20240227	184400	5150165570	18350	18350	18350	18350	0
92	20240227	184300	5150165570	18350	18350	18350	18350	1613
93	20240227	184200	5150165570	18350	18350	18350	18350	0
94	20240227	184100	5150165570	18350	18350	18350	18350	0
95	20240227	184000	5150165570	18350	18350	18350	18350	0
96	20240227	183900	5150165570	18350	18350	18350	18350	0
97	20240227	183800	5150165570	18350	18350	18350	18350	0
98	20240227	183700	5150165570	18350	18350	18350	18350	0
99	20240227	183600	5150165570	18350	18350	18350	18350	0
100	20240227	183500	5150165570	18350	18350	18350	18350	0
101	20240227	183400	5150165570	18350	18350	18350	18350	0
102	20240227	183300	5150165570	18350	18350	18350	18350	0
103	20240227	183200	5150165570	18350	18350	18350	18350	0
104	20240227	183100	5150165570	18350	18350	18350	18350	0
105	20240227	183000	5150165570	18350	18350	18350	18350	0
106	20240227	182900	5150165570	18350	18350	18350	18350	0
107	20240227	182800	5150165570	18350	18350	18350	18350	0
108	20240227	182700	5150165570	18350	18350	18350	18350	0
109	20240227	182600	5150165570	18350	18350	18350	18350	0
110	20240227	182500	5150165570	18350	18350	18350	18350	0
111	20240227	182400	5150165570	18350	18350	18350	18350	0
112	20240227	182300	5150165570	18350	18350	18350	18350	0
113	20240227	182200	5150165570	18350	18350	18350	18350	0
114	20240227	182100	5150165570	18350	18350	18350	18350	0
115	20240227	182000	5150165570	18350	18350	18350	18350	0
116	20240227	181900	5150165570	18350	18350	18350	18350	0
117	20240227	181800	5150165570	18350	18350	18350	18350	0
118	20240227	181700	5150165570	18350	18350	18350	18350	0
119	20240227	181600	5150165570	18350	18350	18350	18350	0
120	20240227	181500	5150165570	18350	18350	18350	18350	0
121	20240227	181400	5150165570	18350	18350	18350	18350	0
122	20240227	181300	5150165570	18350	18350	18350	18350	1613
123	20240227	181200	5150165570	18350	18350	18350	18350	0
124	20240227	181100	5150165570	18350	18350	18350	18350	0
125	20240227	181000	5150165570	18350	18350	18350	18350	0
126	20240227	180900	5150165570	18350	18350	18350	18350	0
127	20240227	180800	5150165570	18350	18350	18350	18350	0
128	20240227	180700	5150165570	18350	18350	18350	18350	0
129	20240227	180600	5150165570	18350	18350	18350	18350	0
130	20240227	180500	5150165570	18350	18350	18350	18350	0
131	20240227	180400	5150165570	18350	18350	18350	18350	0
132	20240227	180300	5150165570	18350	18350	18350	18350	0
133	20240227	180200	5150165570	18350	18350	18350	18350	0
134	20240227	180100	5150165570	18350	18350	18350	18350	0
135	20240227	180000	5150165570	18350	18350	18350	18350	0
136	20240227	175900	5150165570	18350	18350	18350	18350	0
137	20240227	175800	5150165570	18350	18350	18350	18350	0
138	20240227	175700	5150165570	18350	18350	18350	18350	0
139	20240227	175600	5150165570	18350	18350	18350	18350	0
140	20240227	175500	5150165570	18350	18350	18350	18350	0
141	20240227	175400	5150165570	18350	18350	18350	18350	0
142	20240227	175300	5150165570	18350	18350	18350	18350	0
143	20240227	175200	5150165570	18350	18350	18350	18350	0
144	20240227	175100	5150165570	18350	18350	18350	18350	0
145	20240227	175000	5150165570	18350	18350	18350	18350	0
146	20240227	174900	5150165570	18350	18350	18350	18350	0
147	20240227	174800	5150165570	18350	18350	18350	18350	0
148	20240227	174700	5150165570	18350	18350	18350	18350	0
149	20240227	174600	5150165570	18350	18350	18350	18350	0
150	20240227	174500	5150165570	18350	18350	18350	18350	0
151	20240227	174400	5150165570	18350	18350	18350	18350	0
152	20240227	174300	5150165570	18350	18350	18350	18350	1613
153	20240227	174200	5150165570	18350	18350	18350	18350	0
154	20240227	174100	5150165570	18350	18350	18350	18350	0
155	20240227	174000	5150165570	18350	18350	18350	18350	0
156	20240227	173900	5150165570	18350	18350	18350	18350	0
157	20240227	173800	5150165570	18350	18350	18350	18350	0
158	20240227	173700	5150165570	18350	18350	18350	18350	0
159	20240227	173600	5150165570	18350	18350	18350	18350	0
160	20240227	173500	5150165570	18350	18350	18350	18350	0
161	20240227	173400	5150165570	18350	18350	18350	18350	0
162	20240227	173300	5150165570	18350	18350	18350	18350	0
163	20240227	173200	5150165570	18350	18350	18350	18350	0
164	20240227	173100	5150165570	18350	18350	18350	18350	0
165	20240227	173000	5150165570	18350	18350	18350	18350	0
166	20240227	172900	5150165570	18350	18350	18350	18350	0
167	20240227	172800	5150165570	18350	18350	18350	18350	0
168	20240227	172700	5150165570	18350	18350	18350	18350	0
169	20240227	172600	5150165570	18350	18350	18350	18350	0
170	20240227	172500	5150165570	18350	18350	18350	18350	0
171	20240227	172400	5150165570	18350	18350	18350	18350	0
172	20240227	172300	5150165570	18350	18350	18350	18350	0
173	20240227	172200	5150165570	18350	18350	18350	18350	0
174	20240227	172100	5150165570	18350	18350	18350	18350	0
175	20240227	172000	5150165570	18350	18350	18350	18350	0
176	20240227	171900	5150165570	18350	18350	18350	18350	0
177	20240227	171800	5150165570	18350	18350	18350	18350	0
178	20240227	171700	5150165570	18350	18350	18350	18350	0
179	20240227	171600	5150165570	18350	18350	18350	18350	0
180	20240227	171500	5150165570	18350	18350	18350	18350	0
181	20240227	171400	5150165570	18350	18350	18350	18350	0
182	20240227	171300	5150165570	18350	18350	18350	18350	1613
183	20240227	171200	5150165570	18350	18350	18350	18350	0
184	20240227	171100	5150165570	18350	18350	18350	18350	0
185	20240227	171000	5150165570	18350	18350	18350	18350	0
186	20240227	170900	5150165570	18350	18350	18350	18350	0
187	20240227	170800	5150165570	18350	18350	18350	18350	0
188	20240227	170700	5150165570	18350	18350	18350	18350	0
189	20240227	170600	5150165570	18350	18350	18350	18350	0
190	20240227	170500	5150165570	18350	18350	18350	18350	0
191	20240227	170400	5150165570	18350	18350	18350	18350	0
192	20240227	170300	5150165570	18350	18350	18350	18350	0
193	20240227	170200	5150165570	18350	18350	18350	18350	0
194	20240227	170100	5150165570	18350	18350	18350	18350	0
195	20240227	170000	5150165570	18350	18350	18350	18350	0
196	20240227	165900	5150165570	18350	18350	18350	18350	0
197	20240227	165800	5150165570	18350	18350	18350	18350	0
198	20240227	165700	5150165570	18350	18350	18350	18350	0
199	20240227	165600	5150165570	18350	18350	18350	18350	0
200	20240227	165500	5150165570	18350	18350	18350	18350	0
201	20240227	165400	5150165570	18350	18350	18350	18350	0
202	20240227	165300	5150165570	18350	18350	18350	18350	0
203	20240227	165200	5150165570	18350	18350	18350	18350	0
204	20240227	165100	5150165570	18350	18350	18350	18350	0
205	20240227	165000	5150165570	18350	18350	18350	18350	0
206	20240227	164900	5150165570	18350	18350	18350	18350	0
207	20240227	164800	5150165570	18350	18350	18350	18350	0
208	20240227	164700	5150165570	18350	18350	18350	18350	0
209	20240227	164600	5150165570	18350	18350	18350	18350	0
210	20240227	164500	5150165570	18350	18350	18350	18350	0
211	20240227	164400	5150165570	18350	18350	18350	18350	0
212	20240227	164300	5150165570	18350	18350	18350	18350	1613
213	20240227	164200	5150165570	18350	18350	18350	18350	0
214	20240227	164100	5150165570	18350	18350	18350	18350	0
215	20240227	164000	5150165570	18350	18350	18350	18350	0
216	20240227	163900	5150165570	18350	18350	18350	18350	0
217	20240227	163800	5150165570	18350	18350	18350	18350	0
218	20240227	163700	5150165570	18350	18350	18350	18350	0
219	20240227	163600	5150165570	18350	18350	18350	18350	0
220	20240227	163500	5150165570	18350	18350	18350	18350	0
221	20240227	163400	5150165570	18350	18350	18350	18350	0
222	20240227	163300	5150165570	18350	18350	18350	18350	0
223	20240227	163200	5150165570	18350	18350	18350	18350	0
224	20240227	163100	5150165570	18350	18350	18350	18350	0
225	20240227	163000	5150165570	18350	18350	18350	18350	0
226	20240227	162900	5150165570	18350	18350	18350	18350	0
227	20240227	162800	5150165570	18350	18350	18350	18350	0
228	20240227	162700	5150165570	18350	18350	18350	18350	0
229	20240227	162600	5150165570	18350	18350	18350	18350	0
230	20240227	162500	5150165570	18350	18350	18350	18350	0
231	20240227	162400	5150165570	18350	18350	18350	18350	0
232	20240227	162300	5150165570	18350	18350	18350	18350	0
233	20240227	162200	5150165570	18350	18350	18350	18350	0
234	20240227	162100	5150165570	18350	18350	18350	18350	0
235	20240227	162000	5150165570	18350	18350	18350	18350	0
236	20240227	161900	5150165570	18350	18350	18350	18350	0
237	20240227	161800	5150165570	18350	18350	18350	18350	0
238	20240227	161700	5150165570	18350	18350	18350	18350	0
239	20240227	161600	5150165570	18350	18350	18350	18350	0
240	20240227	161500	5150165570	18350	18350	18350	18350	0
241	20240227	161400	5150165570	18350	18350	18350	18350	0
242	20240227	161300	5150165570	18350	18350	18350	18350	1613
243	20240227	161200	5150165570	18350	18350	18350	18350	0
244	20240227	161100	5150165570	18350	18350	18350	18350	0
245	20240227	161000	5150165570	18350	18350	18350	18350	0
246	20240227	160900	5150165570	18350	18350	18350	18350	0
247	20240227	160800	5150165570	18350	18350	18350	18350	0
248	20240227	160700	5150165570	18350	18350	18350	18350	0
249	20240227	160600	5150165570	18350	18350	18350	18350	0
250	20240227	160500	5150165570	18350	18350	18350	18350	0
251	20240227	160400	5150165570	18350	18350	18350	18350	0
252	20240227	160300	5150165570	18350	18350	18350	18350	0
253	20240227	160200	5150165570	18350	18350	18350	18350	0
254	20240227	160100	5150165570	18350	18350	18350	18350	0
255	20240227	160000	5150165570	18350	18350	18350	18350	0
256	20240227	155900	5150165570	18350	18350	18350	18350	0
257	20240227	155800	5150165570	18350	18350	18350	18350	0
258	20240227	155700	5150165570	18350	18350	18350	18350	0
259	20240227	155600	5150165570	18350	18350	18350	18350	0
260	20240227	155500	5150165570	18350	18350	18350	18350	0
261	20240227	155400	5150165570	18350	18350	18350	18350	0
262	20240227	155300	5150165570	18350	18350	18350	18350	0
263	20240227	155200	5150165570	18350	18350	18350	18350	0
264	20240227	155100	5150165570	18350	18350	18350	18350	0
265	20240227	155000	5150165570	18350	18350	18350	18350	0
266	20240227	154900	5150165570	18350	18350	18350	18350	0
267	20240227	154800	5150165570	18350	18350	18350	18350	0
268	20240227	154700	5150165570	18350	18350	18350	18350	0
269	20240227	154600	5150165570	18350	18350	18350	18350	0
270	20240227	154500	5150165570	18350	18350	18350	18350	0
271	20240227	154400	5150165570	18350	18350	18350	18350	0
272	20240227	154300	5150165570	18350	18350	18350	18350	1613
273	20240227	154200	5150165570	18350	18350	18350	18350	0
274	20240227	154100	5150165570	18350	18350	18350	18350	0
275	20240227	154000	5150165570	18350	18350	18350	18350	0
276	20240227	153900	5150165570	18350	18350	18350	18350	0
277	20240227	153800	5150165570	18350	18350	18350	18350	0
278	20240227	153700	5150165570	18350	18350	18350	18350	0
279	20240227	153600	5150165570	18350	18350	18350	18350	0
280	20240227	153500	5150165570	18350	18350	18350	18350	0
281	20240227	153400	5150165570	18350	18350	18350	18350	0
282	20240227	153300	5150165570	18350	18350	18350	18350	0
283	20240227	153200	5150165570	18350	18350	18350	18350	0
284	20240227	153100	5150165570	18350	18350	18350	18350	0
285	20240227	153000	5150165570	18350	18350	18350	18350	1613
286	20240227	152900	5120567020	18360	18360	18360	18360	0
287	20240227	152800	5120567020	18360	18360	18360	18360	0
288	20240227	152700	5120567020	18360	18360	18360	18360	0
289	20240227	152600	5120567020	18360	18360	18360	18360	0
290	20240227	152500	5120567020	18360	18360	18360	18360	0
291	20240227	152400	5120567020	18360	18360	18360	18360	0
292	20240227	152300	5120567020	18360	18360	18360	18360	0
293	20240227	152200	5120567020	18360	18360	18360	18360	0
294	20240227	152100	5120567020	18360	18360	18360	18360	0
295	20240227	152000	5120567020	18360	18360	18360	18360	0
296	20240227	151900	5120567020	18360	18410	18410	18360	3257
297	20240227	151800	5060700420	18410	18410	18410	18410	198
298	20240227	151700	5057055240	18400	18490	18490	18400	755
299	20240227	151600	5043141510	18500	18490	18520	18490	995
300	20240227	151500	5024732500	18480	18460	18480	18440	369
301	20240227	151400	5017919770	18470	18450	18500	18430	448
302	20240227	151300	5009645370	18440	18400	18440	18380	222
303	20240227	151200	5005561490	18460	18400	18460	18400	67
304	20240227	151100	5004326910	18400	18410	18460	18390	325
305	20240227	151000	4998339300	18410	18410	18460	18410	712
306	20240227	150900	4985227340	18410	18430	18430	18410	298
307	20240227	150800	4979740120	18420	18490	18490	18420	107
308	20240227	150700	4977769110	18520	18560	18560	18520	5
309	20240227	150600	4977676470	18410	18480	18500	18410	411
310	20240227	150500	4970081960	18490	18410	18490	18370	2667
311	20240227	150400	4921036200	18360	18360	18360	18360	150
312	20240227	150300	4918282200	18420	18350	18420	18340	685
313	20240227	150200	4905711490	18340	18400	18420	18330	765
314	20240227	150100	4891656180	18430	18410	18430	18400	852
315	20240227	150000	4875973980	18410	18420	18430	18410	163
316	20240227	145900	4872971020	18420	18450	18450	18420	591
317	20240227	145800	4862070610	18450	18460	18470	18450	61
318	20240227	145700	4860944980	18470	18450	18470	18450	163
319	20240227	145600	4857937270	18450	18400	18470	18400	850
320	20240227	145500	4842252670	18400	18450	18450	18400	16
321	20240227	145400	4841958060	18470	18410	18470	18390	390
322	20240227	145300	4834783650	18400	18400	18400	18400	0
323	20240227	145200	4834783650	18400	18390	18400	18390	107
324	20240227	145100	4832814950	18390	18370	18400	18370	65
325	20240227	145000	4831619170	18370	18370	18370	18370	18
326	20240227	144900	4831288510	18370	18370	18370	18370	101
327	20240227	144800	4829433140	18400	18290	18400	18290	69
328	20240227	144700	4828169550	18280	18370	18390	18270	345
329	20240227	144600	4821851860	18350	18260	18350	18260	103
330	20240227	144500	4819964960	18260	18300	18300	18260	1266
331	20240227	144400	4796835570	18300	18340	18340	18280	1306
332	20240227	144300	4772943290	18350	18340	18350	18310	302
333	20240227	144200	4767406830	18340	18380	18380	18300	1777
334	20240227	144100	4734818240	18370	18440	18440	18370	574
335	20240227	144000	4724266230	18450	18470	18470	18410	8
336	20240227	143900	4724118650	18470	18410	18480	18390	562
337	20240227	143800	4713776620	18400	18480	18480	18400	3221
338	20240227	143700	4654316640	18480	18500	18500	18480	936
339	20240227	143600	4637015910	18500	18500	18510	18500	1038
340	20240227	143500	4617812200	18500	18570	18570	18500	238
341	20240227	143400	4613408650	18610	18610	18620	18500	1013
342	20240227	143300	4594637460	18610	18610	18610	18600	14
343	20240227	143200	4594377040	18600	18600	18610	18600	322
344	20240227	143100	4588387830	18600	18610	18610	18600	105
345	20240227	143000	4586434820	18610	18600	18610	18600	5
346	20240227	142900	4586341790	18610	18580	18610	18580	9
347	20240227	142800	4586174360	18560	18620	18620	18560	53
348	20240227	142700	4585187670	18570	18570	18570	18570	20
349	20240227	142600	4584816270	18740	18600	18740	18600	22
350	20240227	142500	4584405140	18530	18540	18540	18530	21
351	20240227	142400	4584015990	18550	18590	18600	18550	141
352	20240227	142300	4581399530	18550	18580	18580	18550	102
353	20240227	142200	4579506920	18590	18620	18620	18590	483
354	20240227	142100	4570523090	18620	18620	18620	18620	21
355	20240227	142000	4570132070	18620	18670	18670	18620	491
356	20240227	141900	4560980100	18670	18690	18710	18670	1043
357	20240227	141800	4541471110	18710	18730	18730	18670	7
358	20240227	141700	4541340180	18740	18670	18750	18670	615
359	20240227	141600	4529817530	18700	18550	18700	18550	310
360	20240227	141500	4524038400	18550	18530	18550	18530	75
361	20240227	141400	4522647350	18530	18570	18570	18530	137
362	20240227	141300	4520105880	18570	18570	18570	18570	0
363	20240227	141200	4520105880	18570	18570	18570	18570	14
364	20240227	141100	4519845900	18570	18550	18600	18550	253
365	20240227	141000	4515142060	18580	18510	18580	18510	170
366	20240227	140900	4511985240	18500	18550	18550	18500	507
367	20240227	140800	4502595490	18550	18550	18550	18550	110
368	20240227	140700	4500554990	18550	18550	18550	18550	312
369	20240227	140600	4494767390	18550	18550	18560	18550	18
370	20240227	140500	4494433420	18590	18550	18590	18550	12
371	20240227	140400	4494210620	18550	18600	18600	18550	203
372	20240227	140300	4490435110	18600	18550	18600	18550	2
373	20240227	140200	4490397960	18600	18600	18600	18600	0
374	20240227	140100	4490397960	18600	18550	18600	18550	34
375	20240227	140000	4489766320	18580	18580	18580	18540	140
376	20240227	135900	4487166270	18580	18610	18610	18580	221
377	20240227	135800	4483058420	18610	18610	18610	18610	3
378	20240227	135700	4483002590	18560	18600	18600	18560	362
379	20240227	135600	4476276710	18630	18630	18630	18630	0
380	20240227	135500	4476276710	18630	18630	18630	18630	101
381	20240227	135400	4474395080	18630	18630	18630	18630	1
382	20240227	135300	4474376450	18560	18560	18560	18560	0
383	20240227	135200	4474376450	18560	18630	18630	18560	11
384	20240227	135100	4474171940	18630	18630	18630	18630	1
385	20240227	135000	4474153310	18620	18600	18620	18600	877
386	20240227	134900	4457824120	18600	18540	18600	18540	253
387	20240227	134800	4453126120	18600	18600	18600	18600	2
388	20240227	134700	4453088920	18540	18540	18540	18540	25
389	20240227	134600	4452625420	18540	18540	18540	18540	0
390	20240227	134500	4452625420	18540	18540	18600	18540	66
391	20240227	134400	4451401720	18540	18540	18540	18530	136
392	20240227	134300	4448880290	18540	18580	18580	18540	1571
393	20240227	134200	4419730080	18620	18620	18620	18620	7
394	20240227	134100	4419599740	18630	18630	18630	18630	1
395	20240227	134000	4419581110	18560	18640	18640	18560	72
396	20240227	133900	4418244710	18560	18560	18560	18560	56
397	20240227	133800	4417205350	18560	18600	18600	18560	1437
398	20240227	133700	4390515000	18600	18620	18620	18600	51
399	20240227	133600	4389566180	18700	18610	18700	18610	182
400	20240227	133500	4386179070	18610	18620	18620	18610	100
401	20240227	133400	4384318060	18610	18610	18610	18610	390
402	20240227	133300	4377060160	18620	18620	18620	18610	305
403	20240227	133200	4371383900	18620	18640	18640	18620	254
404	20240227	133100	4366653310	18710	18710	18710	18710	3
405	20240227	133000	4366597180	18720	18720	18720	18720	0
406	20240227	132900	4366597180	18720	18630	18730	18630	308
407	20240227	132800	4360856510	18740	18710	18740	18640	774
408	20240227	132700	4346405840	18710	18710	18710	18710	5
409	20240227	132600	4346312290	18710	18710	18710	18710	0
410	20240227	132500	4346312290	18710	18700	18710	18700	136
411	20240227	132400	4343768090	18700	18740	18740	18700	436
412	20240227	132300	4335608640	18740	18710	18740	18710	11
413	20240227	132200	4335402530	18710	18710	18710	18710	12
414	20240227	132100	4335178010	18710	18730	18730	18710	193
415	20240227	132000	4331566580	18740	18700	18740	18700	153
416	20240227	131900	4328704080	18700	18670	18710	18640	729
417	20240227	131800	4315095260	18690	18690	18690	18690	0
418	20240227	131700	4315095260	18690	18690	18690	18690	1
419	20240227	131600	4315076570	18670	18660	18670	18660	2
420	20240227	131500	4315039240	18650	18650	18650	18650	0
421	20240227	131400	4315039240	18650	18680	18680	18640	505
422	20240227	131300	4305617810	18690	18670	18690	18670	106
423	20240227	131200	4303638160	18680	18670	18680	18670	177
424	20240227	131100	4300331870	18670	18670	18670	18670	0
425	20240227	131000	4300331870	18670	18680	18680	18670	2
426	20240227	130900	4300294520	18580	18580	18580	18580	0
427	20240227	130800	4300294520	18580	18580	18580	18580	0
428	20240227	130700	4300294520	18580	18570	18580	18570	71
429	20240227	130600	4298975900	18570	18570	18570	18570	9
430	20240227	130500	4298808770	18570	18610	18610	18570	55
431	20240227	130400	4297785420	18600	18600	18600	18600	0
432	20240227	130300	4297785420	18600	18600	18600	18600	2
433	20240227	130200	4297748220	18600	18600	18600	18600	2
434	20240227	130100	4297711020	18600	18620	18620	18600	174
435	20240227	130000	4294471680	18620	18610	18620	18560	305
436	20240227	125900	4288797740	18600	18600	18600	18600	84
437	20240227	125800	4287235340	18600	18610	18610	18600	25
438	20240227	125700	4286770140	18580	18570	18580	18570	94
439	20240227	125600	4285023650	18570	18600	18600	18570	65
440	20240227	125500	4283816540	18600	18620	18620	18600	4
441	20240227	125400	4283742110	18610	18620	18620	18610	9
442	20240227	125300	4283574610	18620	18650	18650	18620	124
443	20240227	125200	4281263090	18650	18650	18650	18650	0
444	20240227	125100	4281263090	18650	18650	18650	18650	0
445	20240227	125000	4281263090	18650	18650	18650	18650	10
446	20240227	124900	4281076590	18630	18630	18630	18630	0
447	20240227	124800	4281076590	18630	18630	18630	18630	0
448	20240227	124700	4281076590	18630	18630	18630	18630	0
449	20240227	124600	4281076590	18630	18630	18630	18630	6
450	20240227	124500	4280964810	18630	18630	18630	18630	10
451	20240227	124400	4280778510	18630	18630	18630	18630	0
452	20240227	124300	4280778510	18630	18630	18630	18630	0
453	20240227	124200	4280778510	18630	18760	18760	18630	9
454	20240227	124100	4280610340	18760	18770	18800	18760	1282
455	20240227	124000	4256517790	18780	18680	18800	18680	54
456	20240227	123900	4255504450	18680	18650	18680	18650	104
457	20240227	123800	4253561990	18600	18600	18600	18600	0
458	20240227	123700	4253561990	18600	18590	18600	18590	64
459	20240227	123600	4252371610	18580	18580	18580	18580	1
460	20240227	123500	4252353030	18580	18580	18580	18580	0
461	20240227	123400	4252353030	18580	18560	18580	18560	3
462	20240227	123300	4252297310	18540	18540	18560	18540	20
463	20240227	123200	4251926450	18540	18540	18540	18540	43
464	20240227	123100	4251129230	18540	18540	18540	18540	3
465	20240227	123000	4251073610	18550	18540	18550	18470	84
466	20240227	122900	4249518180	18540	18530	18540	18460	800
467	20240227	122800	4234724650	18550	18550	18550	18550	0
468	20240227	122700	4234724650	18550	18520	18550	18520	412
469	20240227	122600	4227090520	18510	18510	18510	18510	5
470	20240227	122500	4226997970	18510	18500	18510	18500	23
471	20240227	122400	4226572460	18490	18490	18490	18490	92
472	20240227	122300	4224871380	18500	18480	18500	18480	7
473	20240227	122200	4224741930	18470	18460	18470	18460	1023
474	20240227	122100	4205847130	18460	18460	18470	18460	212
475	20240227	122000	4201932610	18460	18460	18460	18460	7
476	20240227	121900	4201803390	18460	18500	18500	18460	27
477	20240227	121800	4201304640	18500	18500	18500	18500	75
478	20240227	121700	4199917140	18500	18530	18540	18500	158
479	20240227	121600	4196992690	18500	18500	18500	18500	206
480	20240227	121500	4193181690	18500	18430	18500	18420	70
481	20240227	121400	4191890600	18500	18480	18500	18420	762
482	20240227	121300	4177832960	18470	18520	18540	18470	1771
483	20240227	121200	4145062160	18520	18560	18560	18520	242
484	20240227	121100	4140580010	18560	18560	18560	18560	145
485	20240227	121000	4137888810	18560	18580	18590	18560	214
486	20240227	120900	4133912890	18580	18550	18580	18550	270
487	20240227	120800	4128899190	18540	18510	18540	18510	145
488	20240227	120700	4126215030	18510	18510	18510	18510	50
489	20240227	120600	4125289530	18510	18510	18520	18510	91
490	20240227	120500	4123604620	18510	18520	18520	18510	262
491	20240227	120400	4118752950	18510	18530	18530	18510	1123
492	20240227	120300	4097954160	18540	18540	18540	18510	214
493	20240227	120200	4093988340	18540	18600	18600	18540	3170
494	20240227	120100	4035109730	18600	18600	18600	18600	1
495	20240227	120000	4035091130	18590	18600	18600	18590	514
496	20240227	115900	4025535770	18600	18590	18600	18580	408
497	20240227	115800	4017950150	18600	18600	18600	18600	763
498	20240227	115700	4003758350	18600	18610	18610	18600	92
499	20240227	115600	4002046580	18610	18650	18660	18600	612
500	20240227	115500	3990654420	18650	18690	18690	18650	601
501	20240227	115400	3979426360	18690	18690	18690	18690	20
502	20240227	115300	3979052560	18680	18850	18910	18680	384
503	20240227	115200	3971859310	18810	18830	18920	18810	25
504	20240227	115100	3971387250	18930	18870	18940	18850	72
505	20240227	115000	3970026210	18930	18950	18950	18920	33
506	20240227	114900	3969401100	19000	18810	19000	18800	809
507	20240227	114800	3954133990	19000	18950	19000	18700	593
508	20240227	114700	3942899490	19000	18670	19000	18670	1000
509	20240227	114600	3924053510	18670	18670	18670	18670	0
510	20240227	114500	3924053510	18670	18670	18670	18670	41
511	20240227	114400	3923288040	18670	18620	18670	18600	215
512	20240227	114300	3919288320	18620	18620	18620	18620	0
513	20240227	114200	3919288320	18620	18710	18710	18620	1059
514	20240227	114100	3899546690	18710	18720	18720	18700	81
515	20240227	114000	3898030770	18710	18630	18750	18610	128
516	20240227	113900	3895644110	18600	18790	18790	18600	4861
517	20240227	113800	3805047970	18790	18790	18790	18790	1
518	20240227	113700	3805029180	18790	18790	18800	18790	34
519	20240227	113600	3804390070	18800	18800	18800	18800	0
520	20240227	113500	3804390070	18800	18800	18800	18800	14
521	20240227	113400	3804126870	18800	18790	18800	18780	14
522	20240227	113300	3803863720	18750	18730	18750	18730	108
523	20240227	113200	3801838810	18700	18700	18700	18700	0
524	20240227	113100	3801838810	18700	18720	18720	18700	500
525	20240227	113000	3792488780	18690	18740	18780	18690	69
526	20240227	112900	3791198150	18730	18790	18800	18730	35
527	20240227	112800	3790540740	18690	18680	18800	18680	67
528	20240227	112700	3789285790	18670	18680	18680	18670	255
529	20240227	112600	3784524610	18690	18800	18800	18690	1539
530	20240227	112500	3755730790	18800	18720	18800	18720	1238
531	20240227	112400	3732553290	18720	18750	18750	18720	342
532	20240227	112300	3726147200	18740	18820	18820	18740	252
533	20240227	112200	3721419400	18850	18860	18880	18850	21
534	20240227	112100	3721023180	18870	18810	18900	18780	165
535	20240227	112000	3717914920	18800	18780	18800	18760	166
536	20240227	111900	3714796690	18720	18780	18780	18720	1098
537	20240227	111800	3694212100	18790	18790	18800	18790	95
538	20240227	111700	3692426330	18810	18860	18870	18800	1308
539	20240227	111600	3667804470	18870	18920	18920	18870	882
540	20240227	111500	3651132360	18920	18940	18940	18920	250
541	20240227	111400	3646401700	18950	18940	18950	18940	82
542	20240227	111300	3644848120	18940	18950	18950	18930	146
543	20240227	111200	3642082830	18940	18940	18950	18940	1807
544	20240227	111100	3607858240	18950	18940	18950	18930	120
545	20240227	111000	3605586080	18940	18960	18960	18940	217
546	20240227	110900	3601474200	18990	18980	18990	18970	248
547	20240227	110800	3596767950	18990	18990	18990	18990	8
548	20240227	110700	3596616030	19000	19000	19000	19000	217
549	20240227	110600	3592493030	18990	19040	19040	18990	796
550	20240227	110500	3577364350	19050	19060	19080	19050	324
551	20240227	110400	3571191000	19050	19060	19070	19050	307
552	20240227	110300	3565338660	19070	19050	19070	19050	416
553	20240227	110200	3557409520	19050	18980	19050	18960	1389
554	20240227	110100	3531012000	18980	18970	18990	18970	748
555	20240227	110000	3516820610	18970	18820	18980	18820	110
556	20240227	105900	3514740280	18820	18960	18960	18820	2602
557	20240227	105800	3465645730	18950	18970	18970	18950	402
558	20240227	105700	3458027200	18990	19000	19000	18980	1113
559	20240227	105600	3436892100	18990	18970	19050	18960	242
560	20240227	105500	3432297830	18960	19010	19050	18950	1352
561	20240227	105400	3406615640	19050	19090	19090	19010	511
562	20240227	105300	3396891210	19020	19050	19100	19020	748
563	20240227	105200	3382648420	19100	19130	19160	19060	1680
564	20240227	105100	3350574000	19160	19160	19170	19130	766
565	20240227	105000	3335897780	19160	19130	19160	19100	1322
566	20240227	104900	3310597660	19110	19160	19160	19100	1157
567	20240227	104800	3288464940	19140	19160	19180	19130	828
568	20240227	104700	3272605180	19160	19110	19190	19110	790
569	20240227	104600	3257467430	19110	19210	19210	19110	1802
570	20240227	104500	3222900200	19210	19080	19210	19080	5917
571	20240227	104400	3109482420	19080	19010	19080	19010	1113
572	20240227	104300	3088270610	19010	19050	19050	18990	576
573	20240227	104200	3077328490	19050	18930	19050	18860	4206
574	20240227	104100	2997837650	18970	19000	19010	18930	516
575	20240227	104000	2988043390	19000	19070	19070	19000	783
576	20240227	103900	2973138120	19070	19000	19070	18960	3305
577	20240227	103800	2910374150	18950	19010	19010	18950	1096
578	20240227	103700	2889547550	19010	19020	19020	18990	1442
579	20240227	103600	2862148910	19090	19110	19110	19010	4782
580	20240227	103500	2770905650	19110	19050	19110	19030	1847
581	20240227	103400	2735662170	19120	19040	19130	18990	7156
582	20240227	103300	2599233260	19040	18910	19050	18900	7256
583	20240227	103200	2461744210	18870	18870	18870	18870	46
584	20240227	103100	2460876190	18850	19000	19000	18850	581
585	20240227	103000	2449882680	19000	18830	19000	18830	4436
586	20240227	102900	2365829010	18830	18830	18830	18810	1545
587	20240227	102800	2336741460	18860	18870	18870	18850	141
588	20240227	102700	2334082530	18870	18720	18870	18720	2145
589	20240227	102600	2293728290	18750	18740	18780	18740	375
590	20240227	102500	2286698350	18720	18640	18720	18620	827
591	20240227	102400	2271254750	18620	18650	18650	18590	1775
592	20240227	102300	2238208800	18650	18670	18670	18650	213
593	20240227	102200	2234235240	18670	18680	18680	18670	163
594	20240227	102100	2231191890	18680	18690	18690	18680	24
595	20240227	102000	2230743560	18680	18680	18680	18670	321
596	20240227	101900	2224750410	18670	18720	18720	18670	113
597	20240227	101800	2222638640	18720	18670	18720	18670	118
598	20240227	101700	2220432030	18670	18700	18700	18670	400
599	20240227	101600	2212963940	18700	18660	18710	18660	535
600	20240227	101500	2202972830	18740	18750	18770	18650	508
601	20240227	101400	2193480350	18770	18770	18770	18700	218
602	20240227	101300	2189403190	18690	18770	18770	18690	587
603	20240227	101200	2178416640	18750	18760	18760	18720	450
604	20240227	101100	2169981710	18780	18720	18800	18720	412
605	20240227	101000	2162239980	18730	18820	18850	18730	438
606	20240227	100900	2154034080	18850	18820	18880	18820	633
607	20240227	100800	2142098490	18900	18780	18900	18780	3646
608	20240227	100700	2073441490	18780	18630	18780	18630	1206
609	20240227	100600	2050846860	18630	18680	18690	18620	833
610	20240227	100500	2035320660	18660	18690	18690	18650	302
611	20240227	100400	2029686150	18710	18690	18740	18690	1930
612	20240227	100300	1993555650	18690	18630	18700	18620	1337
613	20240227	100200	1968589390	18650	18550	18650	18550	955
614	20240227	100100	1950815870	18590	18520	18590	18520	420
615	20240227	100000	1943020150	18500	18490	18520	18490	109
616	20240227	095900	1941004150	18430	18510	18510	18430	420
617	20240227	095800	1933263180	18420	18460	18510	18420	934
618	20240227	095700	1916036110	18460	18470	18530	18460	1074
619	20240227	095600	1896208920	18530	18560	18560	18530	60
620	20240227	095500	1895097060	18570	18570	18570	18570	907
621	20240227	095400	1878254070	18580	18560	18580	18430	1270
622	20240227	095300	1854751250	18560	18560	18560	18540	102
623	20240227	095200	1852859400	18590	18530	18590	18520	374
624	20240227	095100	1845924070	18530	18570	18570	18530	80
625	20240227	095000	1844441280	18570	18580	18580	18570	37
626	20240227	094900	1843753920	18590	18590	18590	18590	3
627	20240227	094800	1843698150	18600	18580	18600	18560	453
628	20240227	094700	1835275060	18600	18550	18600	18540	239
629	20240227	094600	1830841410	18550	18510	18550	18470	419
630	20240227	094500	1823094950	18510	18510	18520	18510	38
631	20240227	094400	1822391280	18510	18510	18540	18450	128
632	20240227	094300	1820021350	18420	18440	18490	18420	359
633	20240227	094200	1813404530	18440	18420	18440	18410	932
634	20240227	094100	1796242540	18420	18460	18510	18420	849
635	20240227	094000	1780592700	18510	18490	18510	18400	1535
636	20240227	093900	1752330500	18490	18580	18580	18480	764
637	20240227	093800	1738188310	18590	18590	18660	18590	1617
638	20240227	093700	1708128160	18510	18590	18590	18480	1129
639	20240227	093600	1687199530	18590	18600	18680	18590	1490
640	20240227	093500	1659401950	18690	18730	18730	18690	254
641	20240227	093400	1654649300	18730	18550	18800	18530	1605
642	20240227	093300	1624721680	18540	18420	18540	18400	914
643	20240227	093200	1607828620	18360	18350	18440	18350	1019
644	20240227	093100	1589080630	18330	18300	18350	18300	238
645	20240227	093000	1584720000	18300	18280	18300	18230	842
646	20240227	092900	1569322040	18290	18200	18290	18200	47
647	20240227	092800	1568462810	18290	18250	18290	18200	2175
648	20240227	092700	1528822500	18260	18310	18310	18240	1116
649	20240227	092600	1508446510	18300	18250	18340	18250	259
650	20240227	092500	1503714210	18270	18250	18370	18240	163
651	20240227	092400	1500737310	18240	18270	18380	18230	428
652	20240227	092300	1492919660	18270	18260	18270	18220	376
653	20240227	092200	1486059060	18260	18230	18370	18210	2596
654	20240227	092100	1438715280	18230	18300	18300	18230	2091
655	20240227	092000	1400527580	18300	18270	18350	18260	376
656	20240227	091900	1393656510	18370	18310	18370	18250	1700
657	20240227	091800	1362600830	18380	18300	18380	18230	153
658	20240227	091700	1359805470	18260	18390	18410	18220	1050
659	20240227	091600	1340628620	18390	18240	18390	18200	2579
660	20240227	091500	1293527210	18220	18420	18420	18220	6440
661	20240227	091400	1175537960	18420	18370	18420	18360	1650
662	20240227	091300	1145206860	18370	18360	18410	18350	2123
663	20240227	091200	1106219890	18360	18440	18500	18360	4486
664	20240227	091100	1023598540	18440	18520	18650	18440	3214
665	20240227	091000	964128710	18510	18770	18770	18510	5955
666	20240227	090900	853160730	18770	18780	18800	18770	1080
667	20240227	090800	832887060	18780	18850	18890	18780	1735
668	20240227	090700	800231710	18850	18760	18900	18750	1357
669	20240227	090600	774672960	18840	18820	18850	18650	3327
670	20240227	090500	712180850	18830	18950	18950	18830	5274
671	20240227	090400	612591150	18930	18900	19020	18900	1247
672	20240227	090300	588939810	18930	18900	19170	18900	6606
673	20240227	090200	463064820	18950	18920	18960	18820	4727
674	20240227	090100	373859430	18840	18990	19090	18830	7352
675	20240227	090000	234151420	19050	18830	19050	18700	12309