KissMeData/018120/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	190300	12387720	15570	15570	15570	15570	55
3	20240227	190200	12387720	15570	15570	15570	15570	0
4	20240227	190100	12387720	15570	15570	15570	15570	0
5	20240227	190000	12387720	15570	15570	15570	15570	0
6	20240227	185900	12387720	15570	15570	15570	15570	0
7	20240227	185800	12387720	15570	15570	15570	15570	0
8	20240227	185700	12387720	15570	15570	15570	15570	0
9	20240227	185600	12387720	15570	15570	15570	15570	0
10	20240227	185500	12387720	15570	15570	15570	15570	0
11	20240227	185400	12387720	15570	15570	15570	15570	0
12	20240227	185300	12387720	15570	15570	15570	15570	0
13	20240227	185200	12387720	15570	15570	15570	15570	0
14	20240227	185100	12387720	15570	15570	15570	15570	0
15	20240227	185000	12387720	15570	15570	15570	15570	0
16	20240227	184900	12387720	15570	15570	15570	15570	0
17	20240227	184800	12387720	15570	15570	15570	15570	0
18	20240227	184700	12387720	15570	15570	15570	15570	0
19	20240227	184600	12387720	15570	15570	15570	15570	0
20	20240227	184500	12387720	15570	15570	15570	15570	0
21	20240227	184400	12387720	15570	15570	15570	15570	0
22	20240227	184300	12387720	15570	15570	15570	15570	0
23	20240227	184200	12387720	15570	15570	15570	15570	0
24	20240227	184100	12387720	15570	15570	15570	15570	0
25	20240227	184000	12387720	15570	15570	15570	15570	0
26	20240227	183900	12387720	15570	15570	15570	15570	0
27	20240227	183800	12387720	15570	15570	15570	15570	0
28	20240227	183700	12387720	15570	15570	15570	15570	0
29	20240227	183600	12387720	15570	15570	15570	15570	0
30	20240227	183500	12387720	15570	15570	15570	15570	0
31	20240227	183400	12387720	15570	15570	15570	15570	0
32	20240227	183300	12387720	15570	15570	15570	15570	55
33	20240227	183200	12387720	15570	15570	15570	15570	0
34	20240227	183100	12387720	15570	15570	15570	15570	0
35	20240227	183000	12387720	15570	15570	15570	15570	0
36	20240227	182900	12387720	15570	15570	15570	15570	0
37	20240227	182800	12387720	15570	15570	15570	15570	0
38	20240227	182700	12387720	15570	15570	15570	15570	0
39	20240227	182600	12387720	15570	15570	15570	15570	0
40	20240227	182500	12387720	15570	15570	15570	15570	0
41	20240227	182400	12387720	15570	15570	15570	15570	0
42	20240227	182300	12387720	15570	15570	15570	15570	0
43	20240227	182200	12387720	15570	15570	15570	15570	0
44	20240227	182100	12387720	15570	15570	15570	15570	0
45	20240227	182000	12387720	15570	15570	15570	15570	0
46	20240227	181900	12387720	15570	15570	15570	15570	0
47	20240227	181800	12387720	15570	15570	15570	15570	0
48	20240227	181700	12387720	15570	15570	15570	15570	0
49	20240227	181600	12387720	15570	15570	15570	15570	0
50	20240227	181500	12387720	15570	15570	15570	15570	0
51	20240227	181400	12387720	15570	15570	15570	15570	0
52	20240227	181300	12387720	15570	15570	15570	15570	0
53	20240227	181200	12387720	15570	15570	15570	15570	0
54	20240227	181100	12387720	15570	15570	15570	15570	0
55	20240227	181000	12387720	15570	15570	15570	15570	0
56	20240227	180900	12387720	15570	15570	15570	15570	0
57	20240227	180800	12387720	15570	15570	15570	15570	0
58	20240227	180700	12387720	15570	15570	15570	15570	0
59	20240227	180600	12387720	15570	15570	15570	15570	0
60	20240227	180500	12387720	15570	15570	15570	15570	0
61	20240227	180400	12387720	15570	15570	15570	15570	0
62	20240227	180300	12387720	15570	15570	15570	15570	55
63	20240227	180200	12387720	15570	15570	15570	15570	0
64	20240227	180100	12387720	15570	15570	15570	15570	0
65	20240227	180000	12387720	15570	15570	15570	15570	0
66	20240227	175900	12387720	15570	15570	15570	15570	0
67	20240227	175800	12387720	15570	15570	15570	15570	0
68	20240227	175700	12387720	15570	15570	15570	15570	0
69	20240227	175600	12387720	15570	15570	15570	15570	0
70	20240227	175500	12387720	15570	15570	15570	15570	0
71	20240227	175400	12387720	15570	15570	15570	15570	0
72	20240227	175300	12387720	15570	15570	15570	15570	0
73	20240227	175200	12387720	15570	15570	15570	15570	0
74	20240227	175100	12387720	15570	15570	15570	15570	0
75	20240227	175000	12387720	15570	15570	15570	15570	0
76	20240227	174900	12387720	15570	15570	15570	15570	0
77	20240227	174800	12387720	15570	15570	15570	15570	0
78	20240227	174700	12387720	15570	15570	15570	15570	0
79	20240227	174600	12387720	15570	15570	15570	15570	0
80	20240227	174500	12387720	15570	15570	15570	15570	0
81	20240227	174400	12387720	15570	15570	15570	15570	0
82	20240227	174300	12387720	15570	15570	15570	15570	0
83	20240227	174200	12387720	15570	15570	15570	15570	0
84	20240227	174100	12387720	15570	15570	15570	15570	0
85	20240227	174000	12387720	15570	15570	15570	15570	0
86	20240227	173900	12387720	15570	15570	15570	15570	0
87	20240227	173800	12387720	15570	15570	15570	15570	0
88	20240227	173700	12387720	15570	15570	15570	15570	0
89	20240227	173600	12387720	15570	15570	15570	15570	0
90	20240227	173500	12387720	15570	15570	15570	15570	0
91	20240227	173400	12387720	15570	15570	15570	15570	0
92	20240227	173300	12387720	15570	15570	15570	15570	55
93	20240227	173200	12387720	15570	15570	15570	15570	0
94	20240227	173100	12387720	15570	15570	15570	15570	0
95	20240227	173000	12387720	15570	15570	15570	15570	0
96	20240227	172900	12387720	15570	15570	15570	15570	0
97	20240227	172800	12387720	15570	15570	15570	15570	0
98	20240227	172700	12387720	15570	15570	15570	15570	0
99	20240227	172600	12387720	15570	15570	15570	15570	0
100	20240227	172500	12387720	15570	15570	15570	15570	0
101	20240227	172400	12387720	15570	15570	15570	15570	0
102	20240227	172300	12387720	15570	15570	15570	15570	0
103	20240227	172200	12387720	15570	15570	15570	15570	0
104	20240227	172100	12387720	15570	15570	15570	15570	0
105	20240227	172000	12387720	15570	15570	15570	15570	0
106	20240227	171900	12387720	15570	15570	15570	15570	0
107	20240227	171800	12387720	15570	15570	15570	15570	0
108	20240227	171700	12387720	15570	15570	15570	15570	0
109	20240227	171600	12387720	15570	15570	15570	15570	0
110	20240227	171500	12387720	15570	15570	15570	15570	0
111	20240227	171400	12387720	15570	15570	15570	15570	0
112	20240227	171300	12387720	15570	15570	15570	15570	0
113	20240227	171200	12387720	15570	15570	15570	15570	0
114	20240227	171100	12387720	15570	15570	15570	15570	0
115	20240227	171000	12387720	15570	15570	15570	15570	0
116	20240227	170900	12387720	15570	15570	15570	15570	0
117	20240227	170800	12387720	15570	15570	15570	15570	0
118	20240227	170700	12387720	15570	15570	15570	15570	0
119	20240227	170600	12387720	15570	15570	15570	15570	0
120	20240227	170500	12387720	15570	15570	15570	15570	0
121	20240227	170400	12387720	15570	15570	15570	15570	0
122	20240227	170300	12387720	15570	15570	15570	15570	55
123	20240227	170200	12387720	15570	15570	15570	15570	0
124	20240227	170100	12387720	15570	15570	15570	15570	0
125	20240227	170000	12387720	15570	15570	15570	15570	0
126	20240227	165900	12387720	15570	15570	15570	15570	0
127	20240227	165800	12387720	15570	15570	15570	15570	0
128	20240227	165700	12387720	15570	15570	15570	15570	0
129	20240227	165600	12387720	15570	15570	15570	15570	0
130	20240227	165500	12387720	15570	15570	15570	15570	0
131	20240227	165400	12387720	15570	15570	15570	15570	0
132	20240227	165300	12387720	15570	15570	15570	15570	0
133	20240227	165200	12387720	15570	15570	15570	15570	0
134	20240227	165100	12387720	15570	15570	15570	15570	0
135	20240227	165000	12387720	15570	15570	15570	15570	0
136	20240227	164900	12387720	15570	15570	15570	15570	0
137	20240227	164800	12387720	15570	15570	15570	15570	0
138	20240227	164700	12387720	15570	15570	15570	15570	0
139	20240227	164600	12387720	15570	15570	15570	15570	0
140	20240227	164500	12387720	15570	15570	15570	15570	0
141	20240227	164400	12387720	15570	15570	15570	15570	0
142	20240227	164300	12387720	15570	15570	15570	15570	0
143	20240227	164200	12387720	15570	15570	15570	15570	0
144	20240227	164100	12387720	15570	15570	15570	15570	0
145	20240227	164000	12387720	15570	15570	15570	15570	0
146	20240227	163900	12387720	15570	15570	15570	15570	0
147	20240227	163800	12387720	15570	15570	15570	15570	0
148	20240227	163700	12387720	15570	15570	15570	15570	0
149	20240227	163600	12387720	15570	15570	15570	15570	0
150	20240227	163500	12387720	15570	15570	15570	15570	0
151	20240227	163400	12387720	15570	15570	15570	15570	0
152	20240227	163300	12387720	15570	15570	15570	15570	55
153	20240227	163200	12387720	15570	15570	15570	15570	0
154	20240227	163100	12387720	15570	15570	15570	15570	0
155	20240227	163000	12387720	15570	15570	15570	15570	0
156	20240227	162900	12387720	15570	15570	15570	15570	0
157	20240227	162800	12387720	15570	15570	15570	15570	0
158	20240227	162700	12387720	15570	15570	15570	15570	0
159	20240227	162600	12387720	15570	15570	15570	15570	0
160	20240227	162500	12387720	15570	15570	15570	15570	0
161	20240227	162400	12387720	15570	15570	15570	15570	0
162	20240227	162300	12387720	15570	15570	15570	15570	0
163	20240227	162200	12387720	15570	15570	15570	15570	0
164	20240227	162100	12387720	15570	15570	15570	15570	0
165	20240227	162000	12387720	15570	15570	15570	15570	0
166	20240227	161900	12387720	15570	15570	15570	15570	0
167	20240227	161800	12387720	15570	15570	15570	15570	0
168	20240227	161700	12387720	15570	15570	15570	15570	0
169	20240227	161600	12387720	15570	15570	15570	15570	0
170	20240227	161500	12387720	15570	15570	15570	15570	0
171	20240227	161400	12387720	15570	15570	15570	15570	0
172	20240227	161300	12387720	15570	15570	15570	15570	0
173	20240227	161200	12387720	15570	15570	15570	15570	0
174	20240227	161100	12387720	15570	15570	15570	15570	0
175	20240227	161000	12387720	15570	15570	15570	15570	0
176	20240227	160900	12387720	15570	15570	15570	15570	0
177	20240227	160800	12387720	15570	15570	15570	15570	0
178	20240227	160700	12387720	15570	15570	15570	15570	0
179	20240227	160600	12387720	15570	15570	15570	15570	0
180	20240227	160500	12387720	15570	15570	15570	15570	0
181	20240227	160400	12387720	15570	15570	15570	15570	0
182	20240227	160300	12387720	15570	15570	15570	15570	55
183	20240227	160200	12387720	15570	15570	15570	15570	0
184	20240227	160100	12387720	15570	15570	15570	15570	0
185	20240227	160000	12387720	15570	15570	15570	15570	0
186	20240227	155900	12387720	15570	15570	15570	15570	0
187	20240227	155800	12387720	15570	15570	15570	15570	0
188	20240227	155700	12387720	15570	15570	15570	15570	0
189	20240227	155600	12387720	15570	15570	15570	15570	0
190	20240227	155500	12387720	15570	15570	15570	15570	0
191	20240227	155400	12387720	15570	15570	15570	15570	0
192	20240227	155300	12387720	15570	15570	15570	15570	0
193	20240227	155200	12387720	15570	15570	15570	15570	0
194	20240227	155100	12387720	15570	15570	15570	15570	0
195	20240227	155000	12387720	15570	15570	15570	15570	0
196	20240227	154900	12387720	15570	15570	15570	15570	0
197	20240227	154800	12387720	15570	15570	15570	15570	0
198	20240227	154700	12387720	15570	15570	15570	15570	0
199	20240227	154600	12387720	15570	15570	15570	15570	0
200	20240227	154500	12387720	15570	15570	15570	15570	0
201	20240227	154400	12387720	15570	15570	15570	15570	0
202	20240227	154300	12387720	15570	15570	15570	15570	0
203	20240227	154200	12387720	15570	15570	15570	15570	0
204	20240227	154100	12387720	15570	15570	15570	15570	0
205	20240227	154000	12387720	15570	15570	15570	15570	0
206	20240227	153900	12387720	15570	15570	15570	15570	0
207	20240227	153800	12387720	15570	15570	15570	15570	0
208	20240227	153700	12387720	15570	15570	15570	15570	0
209	20240227	153600	12387720	15570	15570	15570	15570	0
210	20240227	153500	12387720	15570	15570	15570	15570	0
211	20240227	153400	12387720	15570	15570	15570	15570	0
212	20240227	153300	12387720	15570	15570	15570	15570	55
213	20240227	153200	12387720	15570	15570	15570	15570	0
214	20240227	153100	12387720	15570	15570	15570	15570	0
215	20240227	153000	12387720	15570	15570	15570	15570	0
216	20240227	152900	12387720	15570	15570	15570	15570	0
217	20240227	152800	12387720	15570	15570	15570	15570	0
218	20240227	152700	12387720	15570	15570	15570	15570	0
219	20240227	152600	12387720	15570	15570	15570	15570	0
220	20240227	152500	12387720	15570	15570	15570	15570	0
221	20240227	152400	12387720	15570	15570	15570	15570	0
222	20240227	152300	12387720	15570	15570	15570	15570	0
223	20240227	152200	12387720	15570	15570	15570	15570	0
224	20240227	152100	12387720	15570	15570	15570	15570	0
225	20240227	152000	12387720	15570	15570	15570	15570	0
226	20240227	151900	12387720	15570	15570	15570	15570	55
227	20240227	151800	11531370	15570	15570	15570	15570	0
228	20240227	151700	11531370	15570	15570	15570	15570	0
229	20240227	151600	11531370	15570	15570	15570	15570	0
230	20240227	151500	11531370	15570	15570	15570	15570	0
231	20240227	151400	11531370	15570	15570	15570	15570	0
232	20240227	151300	11531370	15570	15570	15570	15570	0
233	20240227	151200	11531370	15570	15570	15570	15570	0
234	20240227	151100	11531370	15570	15570	15570	15570	0
235	20240227	151000	11531370	15570	15570	15570	15570	0
236	20240227	150900	11531370	15570	15570	15570	15570	0
237	20240227	150800	11531370	15570	15570	15570	15570	0
238	20240227	150700	11531370	15570	15570	15570	15570	0
239	20240227	150600	11531370	15570	15570	15570	15570	0
240	20240227	150500	11531370	15570	15570	15570	15570	0
241	20240227	150400	11531370	15570	15570	15570	15570	0
242	20240227	150300	11531370	15570	15580	15580	15570	27
243	20240227	150200	11110720	15580	15580	15580	15580	0
244	20240227	150100	11110720	15580	15580	15580	15580	0
245	20240227	150000	11110720	15580	15580	15580	15580	0
246	20240227	145900	11110720	15580	15580	15580	15580	0
247	20240227	145800	11110720	15580	15580	15580	15580	0
248	20240227	145700	11110720	15580	15580	15580	15580	0
249	20240227	145600	11110720	15580	15580	15580	15580	0
250	20240227	145500	11110720	15580	15580	15580	15580	0
251	20240227	145400	11110720	15580	15580	15580	15580	0
252	20240227	145300	11110720	15580	15580	15580	15580	0
253	20240227	145200	11110720	15580	15580	15580	15580	0
254	20240227	145100	11110720	15580	15580	15580	15580	0
255	20240227	145000	11110720	15580	15580	15580	15580	0
256	20240227	144900	11110720	15580	15580	15580	15580	0
257	20240227	144800	11110720	15580	15580	15580	15580	0
258	20240227	144700	11110720	15580	15580	15580	15580	0
259	20240227	144600	11110720	15580	15580	15580	15580	0
260	20240227	144500	11110720	15580	15580	15580	15580	0
261	20240227	144400	11110720	15580	15580	15580	15580	1
262	20240227	144300	11095140	15580	15580	15580	15580	0
263	20240227	144200	11095140	15580	15580	15580	15580	0
264	20240227	144100	11095140	15580	15580	15580	15580	0
265	20240227	144000	11095140	15580	15580	15580	15580	0
266	20240227	143900	11095140	15580	15580	15580	15580	0
267	20240227	143800	11095140	15580	15580	15580	15580	11
268	20240227	143700	10923760	15580	15580	15580	15580	0
269	20240227	143600	10923760	15580	15580	15580	15580	0
270	20240227	143500	10923760	15580	15580	15580	15580	0
271	20240227	143400	10923760	15580	15580	15580	15580	0
272	20240227	143300	10923760	15580	15580	15580	15580	0
273	20240227	143200	10923760	15580	15580	15580	15580	0
274	20240227	143100	10923760	15580	15580	15580	15580	0
275	20240227	143000	10923760	15580	15580	15580	15580	0
276	20240227	142900	10923760	15580	15580	15580	15580	0
277	20240227	142800	10923760	15580	15580	15580	15580	0
278	20240227	142700	10923760	15580	15580	15580	15580	0
279	20240227	142600	10923760	15580	15580	15580	15580	0
280	20240227	142500	10923760	15580	15580	15580	15580	0
281	20240227	142400	10923760	15580	15580	15580	15580	1
282	20240227	142300	10908180	15590	15590	15590	15590	0
283	20240227	142200	10908180	15590	15590	15590	15590	0
284	20240227	142100	10908180	15590	15590	15590	15590	0
285	20240227	142000	10908180	15590	15590	15590	15590	0
286	20240227	141900	10908180	15590	15590	15590	15590	0
287	20240227	141800	10908180	15590	15590	15590	15590	0
288	20240227	141700	10908180	15590	15590	15590	15590	0
289	20240227	141600	10908180	15590	15590	15590	15590	0
290	20240227	141500	10908180	15590	15590	15590	15590	0
291	20240227	141400	10908180	15590	15590	15590	15590	0
292	20240227	141300	10908180	15590	15590	15590	15590	0
293	20240227	141200	10908180	15590	15590	15590	15590	0
294	20240227	141100	10908180	15590	15590	15590	15590	0
295	20240227	141000	10908180	15590	15590	15590	15590	0
296	20240227	140900	10908180	15590	15590	15590	15590	0
297	20240227	140800	10908180	15590	15590	15590	15590	0
298	20240227	140700	10908180	15590	15590	15590	15590	0
299	20240227	140600	10908180	15590	15590	15590	15590	0
300	20240227	140500	10908180	15590	15590	15590	15590	0
301	20240227	140400	10908180	15590	15590	15590	15590	0
302	20240227	140300	10908180	15590	15590	15590	15590	0
303	20240227	140200	10908180	15590	15590	15590	15590	0
304	20240227	140100	10908180	15590	15590	15590	15590	0
305	20240227	140000	10908180	15590	15590	15590	15590	0
306	20240227	135900	10908180	15590	15590	15590	15590	0
307	20240227	135800	10908180	15590	15590	15590	15590	0
308	20240227	135700	10908180	15590	15590	15590	15590	0
309	20240227	135600	10908180	15590	15590	15590	15590	0
310	20240227	135500	10908180	15590	15590	15590	15590	0
311	20240227	135400	10908180	15590	15590	15590	15590	20
312	20240227	135300	10596380	15590	15590	15590	15590	0
313	20240227	135200	10596380	15590	15590	15590	15590	0
314	20240227	135100	10596380	15590	15590	15590	15590	0
315	20240227	135000	10596380	15590	15590	15590	15590	14
316	20240227	134900	10378120	15590	15590	15590	15590	0
317	20240227	134800	10378120	15590	15590	15590	15590	0
318	20240227	134700	10378120	15590	15590	15590	15590	0
319	20240227	134600	10378120	15590	15590	15590	15590	0
320	20240227	134500	10378120	15590	15590	15590	15590	0
321	20240227	134400	10378120	15590	15590	15590	15590	0
322	20240227	134300	10378120	15590	15590	15590	15590	0
323	20240227	134200	10378120	15590	15590	15590	15590	0
324	20240227	134100	10378120	15590	15590	15590	15590	0
325	20240227	134000	10378120	15590	15590	15590	15590	0
326	20240227	133900	10378120	15590	15590	15590	15590	0
327	20240227	133800	10378120	15590	15590	15590	15590	0
328	20240227	133700	10378120	15590	15590	15590	15590	0
329	20240227	133600	10378120	15590	15590	15590	15590	0
330	20240227	133500	10378120	15590	15590	15590	15590	0
331	20240227	133400	10378120	15590	15590	15590	15590	0
332	20240227	133300	10378120	15590	15590	15590	15590	0
333	20240227	133200	10378120	15590	15590	15590	15590	0
334	20240227	133100	10378120	15590	15590	15590	15590	0
335	20240227	133000	10378120	15590	15590	15590	15590	0
336	20240227	132900	10378120	15590	15590	15590	15590	0
337	20240227	132800	10378120	15590	15590	15590	15590	0
338	20240227	132700	10378120	15590	15590	15590	15590	0
339	20240227	132600	10378120	15590	15590	15590	15590	0
340	20240227	132500	10378120	15590	15590	15590	15590	5
341	20240227	132400	10300170	15600	15600	15600	15600	0
342	20240227	132300	10300170	15600	15600	15600	15600	0
343	20240227	132200	10300170	15600	15600	15600	15600	0
344	20240227	132100	10300170	15600	15600	15600	15600	0
345	20240227	132000	10300170	15600	15600	15600	15600	0
346	20240227	131900	10300170	15600	15600	15600	15600	0
347	20240227	131800	10300170	15600	15600	15600	15600	10
348	20240227	131700	10144170	15600	15600	15600	15600	0
349	20240227	131600	10144170	15600	15600	15600	15600	0
350	20240227	131500	10144170	15600	15600	15600	15600	0
351	20240227	131400	10144170	15600	15600	15600	15600	2
352	20240227	131300	10112970	15600	15600	15600	15600	0
353	20240227	131200	10112970	15600	15600	15600	15600	0
354	20240227	131100	10112970	15600	15600	15600	15600	0
355	20240227	131000	10112970	15600	15600	15600	15600	0
356	20240227	130900	10112970	15600	15600	15600	15600	0
357	20240227	130800	10112970	15600	15600	15600	15600	0
358	20240227	130700	10112970	15600	15600	15600	15600	0
359	20240227	130600	10112970	15600	15600	15600	15600	0
360	20240227	130500	10112970	15600	15600	15600	15600	0
361	20240227	130400	10112970	15600	15600	15600	15600	0
362	20240227	130300	10112970	15600	15600	15600	15600	0
363	20240227	130200	10112970	15600	15600	15600	15600	0
364	20240227	130100	10112970	15600	15600	15600	15600	0
365	20240227	130000	10112970	15600	15600	15600	15600	0
366	20240227	125900	10112970	15600	15600	15600	15600	0
367	20240227	125800	10112970	15600	15600	15600	15600	0
368	20240227	125700	10112970	15600	15600	15600	15600	0
369	20240227	125600	10112970	15600	15600	15600	15600	0
370	20240227	125500	10112970	15600	15600	15600	15600	0
371	20240227	125400	10112970	15600	15600	15600	15600	0
372	20240227	125300	10112970	15600	15600	15600	15600	0
373	20240227	125200	10112970	15600	15600	15600	15600	0
374	20240227	125100	10112970	15600	15600	15600	15600	0
375	20240227	125000	10112970	15600	15600	15600	15600	0
376	20240227	124900	10112970	15600	15600	15600	15600	0
377	20240227	124800	10112970	15600	15600	15600	15600	0
378	20240227	124700	10112970	15600	15600	15600	15600	0
379	20240227	124600	10112970	15600	15600	15600	15600	0
380	20240227	124500	10112970	15600	15600	15600	15600	0
381	20240227	124400	10112970	15600	15600	15600	15600	0
382	20240227	124300	10112970	15600	15600	15600	15600	0
383	20240227	124200	10112970	15600	15600	15600	15600	0
384	20240227	124100	10112970	15600	15600	15600	15600	0
385	20240227	124000	10112970	15600	15600	15600	15600	0
386	20240227	123900	10112970	15600	15600	15600	15600	0
387	20240227	123800	10112970	15600	15600	15600	15600	0
388	20240227	123700	10112970	15600	15600	15600	15600	0
389	20240227	123600	10112970	15600	15600	15600	15600	0
390	20240227	123500	10112970	15600	15600	15600	15600	0
391	20240227	123400	10112970	15600	15600	15600	15600	0
392	20240227	123300	10112970	15600	15600	15600	15600	0
393	20240227	123200	10112970	15600	15600	15600	15600	0
394	20240227	123100	10112970	15600	15600	15600	15600	0
395	20240227	123000	10112970	15600	15600	15600	15600	0
396	20240227	122900	10112970	15600	15600	15600	15600	0
397	20240227	122800	10112970	15600	15600	15600	15600	0
398	20240227	122700	10112970	15600	15600	15600	15600	0
399	20240227	122600	10112970	15600	15600	15600	15600	0
400	20240227	122500	10112970	15600	15600	15600	15600	0
401	20240227	122400	10112970	15600	15600	15600	15600	0
402	20240227	122300	10112970	15600	15600	15600	15600	0
403	20240227	122200	10112970	15600	15600	15600	15600	0
404	20240227	122100	10112970	15600	15600	15600	15600	0
405	20240227	122000	10112970	15600	15600	15600	15600	0
406	20240227	121900	10112970	15600	15600	15600	15600	0
407	20240227	121800	10112970	15600	15600	15600	15600	1
408	20240227	121700	10097370	15570	15570	15570	15570	0
409	20240227	121600	10097370	15570	15570	15570	15570	0
410	20240227	121500	10097370	15570	15570	15570	15570	0
411	20240227	121400	10097370	15570	15570	15570	15570	0
412	20240227	121300	10097370	15570	15570	15570	15570	0
413	20240227	121200	10097370	15570	15570	15570	15570	0
414	20240227	121100	10097370	15570	15570	15570	15570	0
415	20240227	121000	10097370	15570	15570	15570	15570	0
416	20240227	120900	10097370	15570	15570	15570	15570	0
417	20240227	120800	10097370	15570	15570	15570	15570	0
418	20240227	120700	10097370	15570	15570	15570	15570	0
419	20240227	120600	10097370	15570	15570	15570	15570	0
420	20240227	120500	10097370	15570	15570	15570	15570	0
421	20240227	120400	10097370	15570	15570	15570	15570	0
422	20240227	120300	10097370	15570	15570	15570	15570	0
423	20240227	120200	10097370	15570	15570	15570	15570	0
424	20240227	120100	10097370	15570	15570	15570	15570	0
425	20240227	120000	10097370	15570	15570	15570	15570	0
426	20240227	115900	10097370	15570	15570	15570	15570	0
427	20240227	115800	10097370	15570	15570	15570	15570	0
428	20240227	115700	10097370	15570	15570	15570	15570	1
429	20240227	115600	10081800	15570	15570	15570	15570	0
430	20240227	115500	10081800	15570	15570	15570	15570	0
431	20240227	115400	10081800	15570	15570	15570	15570	0
432	20240227	115300	10081800	15570	15590	15590	15570	20
433	20240227	115200	9770300	15560	15560	15560	15560	0
434	20240227	115100	9770300	15560	15560	15560	15560	0
435	20240227	115000	9770300	15560	15560	15560	15560	0
436	20240227	114900	9770300	15560	15560	15560	15560	0
437	20240227	114800	9770300	15560	15560	15560	15560	0
438	20240227	114700	9770300	15560	15560	15560	15560	0
439	20240227	114600	9770300	15560	15560	15560	15560	0
440	20240227	114500	9770300	15560	15560	15560	15560	0
441	20240227	114400	9770300	15560	15560	15560	15560	0
442	20240227	114300	9770300	15560	15560	15560	15560	0
443	20240227	114200	9770300	15560	15560	15560	15560	0
444	20240227	114100	9770300	15560	15560	15560	15560	0
445	20240227	114000	9770300	15560	15560	15560	15560	0
446	20240227	113900	9770300	15560	15560	15560	15560	0
447	20240227	113800	9770300	15560	15560	15560	15560	0
448	20240227	113700	9770300	15560	15560	15560	15560	0
449	20240227	113600	9770300	15560	15560	15560	15560	0
450	20240227	113500	9770300	15560	15560	15560	15560	0
451	20240227	113400	9770300	15560	15560	15560	15560	0
452	20240227	113300	9770300	15560	15560	15560	15560	0
453	20240227	113200	9770300	15560	15560	15560	15560	0
454	20240227	113100	9770300	15560	15560	15560	15560	0
455	20240227	113000	9770300	15560	15560	15560	15560	0
456	20240227	112900	9770300	15560	15560	15560	15560	0
457	20240227	112800	9770300	15560	15560	15560	15560	0
458	20240227	112700	9770300	15560	15580	15580	15560	300
459	20240227	112600	5101280	15600	15600	15600	15600	0
460	20240227	112500	5101280	15600	15600	15600	15600	0
461	20240227	112400	5101280	15600	15600	15600	15600	0
462	20240227	112300	5101280	15600	15600	15600	15600	0
463	20240227	112200	5101280	15600	15600	15600	15600	0
464	20240227	112100	5101280	15600	15600	15600	15600	0
465	20240227	112000	5101280	15600	15600	15600	15600	0
466	20240227	111900	5101280	15600	15600	15600	15600	0
467	20240227	111800	5101280	15600	15600	15600	15600	0
468	20240227	111700	5101280	15600	15600	15600	15600	0
469	20240227	111600	5101280	15600	15600	15600	15600	0
470	20240227	111500	5101280	15600	15600	15600	15600	0
471	20240227	111400	5101280	15600	15600	15600	15600	0
472	20240227	111300	5101280	15600	15600	15600	15600	0
473	20240227	111200	5101280	15600	15600	15600	15600	0
474	20240227	111100	5101280	15600	15600	15600	15600	0
475	20240227	111000	5101280	15600	15600	15600	15600	0
476	20240227	110900	5101280	15600	15600	15600	15600	0
477	20240227	110800	5101280	15600	15600	15600	15600	0
478	20240227	110700	5101280	15600	15600	15600	15600	0
479	20240227	110600	5101280	15600	15600	15600	15600	0
480	20240227	110500	5101280	15600	15600	15600	15600	0
481	20240227	110400	5101280	15600	15600	15600	15600	0
482	20240227	110300	5101280	15600	15600	15600	15600	0
483	20240227	110200	5101280	15600	15600	15600	15600	0
484	20240227	110100	5101280	15600	15600	15600	15600	0
485	20240227	110000	5101280	15600	15600	15600	15600	0
486	20240227	105900	5101280	15600	15600	15600	15600	0
487	20240227	105800	5101280	15600	15600	15600	15600	0
488	20240227	105700	5101280	15600	15600	15600	15600	0
489	20240227	105600	5101280	15600	15600	15600	15600	0
490	20240227	105500	5101280	15600	15600	15600	15600	0
491	20240227	105400	5101280	15600	15600	15600	15600	0
492	20240227	105300	5101280	15600	15600	15600	15600	0
493	20240227	105200	5101280	15600	15600	15600	15600	0
494	20240227	105100	5101280	15600	15600	15600	15600	0
495	20240227	105000	5101280	15600	15600	15600	15600	0
496	20240227	104900	5101280	15600	15600	15600	15600	0
497	20240227	104800	5101280	15600	15600	15600	15600	0
498	20240227	104700	5101280	15600	15590	15600	15590	22
499	20240227	104600	4758210	15590	15590	15590	15590	100
500	20240227	104500	3199210	15580	15580	15580	15580	0
501	20240227	104400	3199210	15580	15580	15580	15580	0
502	20240227	104300	3199210	15580	15580	15580	15580	0
503	20240227	104200	3199210	15580	15580	15580	15580	0
504	20240227	104100	3199210	15580	15580	15580	15580	0
505	20240227	104000	3199210	15580	15580	15580	15580	0
506	20240227	103900	3199210	15580	15580	15580	15580	0
507	20240227	103800	3199210	15580	15580	15580	15580	3
508	20240227	103700	3152470	15590	15590	15590	15590	1
509	20240227	103600	3136880	15590	15590	15590	15590	0
510	20240227	103500	3136880	15590	15590	15590	15590	0
511	20240227	103400	3136880	15590	15590	15590	15590	0
512	20240227	103300	3136880	15590	15590	15590	15590	0
513	20240227	103200	3136880	15590	15590	15590	15590	0
514	20240227	103100	3136880	15590	15590	15590	15590	14
515	20240227	103000	2918620	15590	15590	15590	15590	17
516	20240227	102900	2653590	15600	15600	15600	15600	1
517	20240227	102800	2637990	15600	15600	15600	15600	0
518	20240227	102700	2637990	15600	15600	15600	15600	0
519	20240227	102600	2637990	15600	15600	15600	15600	0
520	20240227	102500	2637990	15600	15600	15600	15600	1
521	20240227	102400	2622390	15600	15600	15600	15600	0
522	20240227	102300	2622390	15600	15600	15600	15600	0
523	20240227	102200	2622390	15600	15600	15600	15600	0
524	20240227	102100	2622390	15600	15600	15600	15600	0
525	20240227	102000	2622390	15600	15600	15600	15600	0
526	20240227	101900	2622390	15600	15600	15600	15600	0
527	20240227	101800	2622390	15600	15600	15600	15600	0
528	20240227	101700	2622390	15600	15600	15600	15600	11
529	20240227	101600	2450790	15610	15610	15610	15610	0
530	20240227	101500	2450790	15610	15610	15610	15610	1
531	20240227	101400	2435180	15620	15620	15620	15620	0
532	20240227	101300	2435180	15620	15620	15620	15620	0
533	20240227	101200	2435180	15620	15620	15620	15620	0
534	20240227	101100	2435180	15620	15620	15620	15620	0
535	20240227	101000	2435180	15620	15620	15620	15620	0
536	20240227	100900	2435180	15620	15620	15620	15620	1
537	20240227	100800	2419560	15600	15600	15600	15600	1
538	20240227	100700	2403960	15600	15610	15610	15600	99
539	20240227	100600	859440	15620	15620	15620	15620	0
540	20240227	100500	859440	15620	15620	15620	15620	0
541	20240227	100400	859440	15620	15620	15620	15620	0
542	20240227	100300	859440	15620	15620	15620	15620	0
543	20240227	100200	859440	15620	15620	15620	15620	9
544	20240227	100100	718860	15630	15630	15630	15630	0
545	20240227	100000	718860	15630	15630	15630	15630	4
546	20240227	095900	656340	15640	15640	15640	15640	2
547	20240227	095800	625060	15640	15640	15640	15640	0
548	20240227	095700	625060	15640	15640	15640	15640	0
549	20240227	095600	625060	15640	15640	15640	15640	0
550	20240227	095500	625060	15640	15640	15640	15640	0
551	20240227	095400	625060	15640	15640	15640	15640	0
552	20240227	095300	625060	15640	15640	15640	15640	0
553	20240227	095200	625060	15640	15640	15640	15640	0
554	20240227	095100	625060	15640	15640	15640	15640	0
555	20240227	095000	625060	15640	15640	15640	15640	0
556	20240227	094900	625060	15640	15640	15640	15640	0
557	20240227	094800	625060	15640	15640	15640	15640	0
558	20240227	094700	625060	15640	15640	15640	15640	0
559	20240227	094600	625060	15640	15640	15640	15640	0
560	20240227	094500	625060	15640	15640	15640	15640	0
561	20240227	094400	625060	15640	15640	15640	15640	0
562	20240227	094300	625060	15640	15640	15640	15640	1
563	20240227	094200	609420	15640	15640	15640	15640	0
564	20240227	094100	609420	15640	15640	15640	15640	0
565	20240227	094000	609420	15640	15640	15640	15640	0
566	20240227	093900	609420	15640	15640	15640	15640	0
567	20240227	093800	609420	15640	15640	15640	15640	1
568	20240227	093700	593780	15620	15620	15620	15620	0
569	20240227	093600	593780	15620	15620	15620	15620	0
570	20240227	093500	593780	15620	15620	15620	15620	0
571	20240227	093400	593780	15620	15620	15620	15620	0
572	20240227	093300	593780	15620	15620	15620	15620	1
573	20240227	093200	578160	15630	15630	15630	15630	0
574	20240227	093100	578160	15630	15630	15630	15630	1
575	20240227	093000	562530	15620	15620	15620	15620	0
576	20240227	092900	562530	15620	15620	15620	15620	0
577	20240227	092800	562530	15620	15620	15620	15620	0
578	20240227	092700	562530	15620	15620	15620	15620	0
579	20240227	092600	562530	15620	15620	15620	15620	5
580	20240227	092500	484430	15630	15630	15630	15630	0
581	20240227	092400	484430	15630	15630	15630	15630	0
582	20240227	092300	484430	15630	15630	15630	15630	0
583	20240227	092200	484430	15630	15630	15630	15630	0
584	20240227	092100	484430	15630	15630	15630	15630	7
585	20240227	092000	375020	15630	15630	15630	15630	8
586	20240227	091900	249980	15630	15630	15630	15630	0
587	20240227	091800	249980	15630	15630	15630	15630	0
588	20240227	091700	249980	15630	15630	15630	15630	0
589	20240227	091600	249980	15630	15630	15630	15630	0
590	20240227	091500	249980	15630	15630	15630	15630	0
591	20240227	091400	249980	15630	15630	15630	15630	0
592	20240227	091300	249980	15630	15630	15630	15630	1
593	20240227	091200	234350	15620	15620	15620	15620	0
594	20240227	091100	234350	15620	15620	15620	15620	0
595	20240227	091000	234350	15620	15620	15620	15620	0
596	20240227	090900	234350	15620	15620	15620	15620	0
597	20240227	090800	234350	15620	15620	15620	15620	0
598	20240227	090700	234350	15620	15630	15630	15620	6
599	20240227	090600	140610	15620	15620	15620	15620	0
600	20240227	090500	140610	15620	15620	15620	15620	0
601	20240227	090400	140610	15620	15620	15620	15620	0
602	20240227	090300	140610	15620	15630	15630	15620	4
603	20240227	090200	78110	15630	15630	15630	15630	1
604	20240227	090100	62480	15620	15620	15620	15620	1
605	20240227	090000	46860	15620	15620	15620	15620	3