KissMeData/065710/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	194100	109313530	19080	19080	19080	19080	92
3	20240227	194000	109313530	19080	19080	19080	19080	0
4	20240227	193900	109313530	19080	19080	19080	19080	0
5	20240227	193800	109313530	19080	19080	19080	19080	0
6	20240227	193700	109313530	19080	19080	19080	19080	0
7	20240227	193600	109313530	19080	19080	19080	19080	0
8	20240227	193500	109313530	19080	19080	19080	19080	0
9	20240227	193400	109313530	19080	19080	19080	19080	0
10	20240227	193300	109313530	19080	19080	19080	19080	0
11	20240227	193200	109313530	19080	19080	19080	19080	0
12	20240227	193100	109313530	19080	19080	19080	19080	0
13	20240227	193000	109313530	19080	19080	19080	19080	0
14	20240227	192900	109313530	19080	19080	19080	19080	0
15	20240227	192800	109313530	19080	19080	19080	19080	0
16	20240227	192700	109313530	19080	19080	19080	19080	0
17	20240227	192600	109313530	19080	19080	19080	19080	0
18	20240227	192500	109313530	19080	19080	19080	19080	0
19	20240227	192400	109313530	19080	19080	19080	19080	0
20	20240227	192300	109313530	19080	19080	19080	19080	0
21	20240227	192200	109313530	19080	19080	19080	19080	0
22	20240227	192100	109313530	19080	19080	19080	19080	0
23	20240227	192000	109313530	19080	19080	19080	19080	0
24	20240227	191900	109313530	19080	19080	19080	19080	0
25	20240227	191800	109313530	19080	19080	19080	19080	0
26	20240227	191700	109313530	19080	19080	19080	19080	0
27	20240227	191600	109313530	19080	19080	19080	19080	0
28	20240227	191500	109313530	19080	19080	19080	19080	0
29	20240227	191400	109313530	19080	19080	19080	19080	0
30	20240227	191300	109313530	19080	19080	19080	19080	0
31	20240227	191200	109313530	19080	19080	19080	19080	0
32	20240227	191100	109313530	19080	19080	19080	19080	92
33	20240227	191000	109313530	19080	19080	19080	19080	0
34	20240227	190900	109313530	19080	19080	19080	19080	0
35	20240227	190800	109313530	19080	19080	19080	19080	0
36	20240227	190700	109313530	19080	19080	19080	19080	0
37	20240227	190600	109313530	19080	19080	19080	19080	0
38	20240227	190500	109313530	19080	19080	19080	19080	0
39	20240227	190400	109313530	19080	19080	19080	19080	0
40	20240227	190300	109313530	19080	19080	19080	19080	0
41	20240227	190200	109313530	19080	19080	19080	19080	0
42	20240227	190100	109313530	19080	19080	19080	19080	0
43	20240227	190000	109313530	19080	19080	19080	19080	0
44	20240227	185900	109313530	19080	19080	19080	19080	0
45	20240227	185800	109313530	19080	19080	19080	19080	0
46	20240227	185700	109313530	19080	19080	19080	19080	0
47	20240227	185600	109313530	19080	19080	19080	19080	0
48	20240227	185500	109313530	19080	19080	19080	19080	0
49	20240227	185400	109313530	19080	19080	19080	19080	0
50	20240227	185300	109313530	19080	19080	19080	19080	0
51	20240227	185200	109313530	19080	19080	19080	19080	0
52	20240227	185100	109313530	19080	19080	19080	19080	0
53	20240227	185000	109313530	19080	19080	19080	19080	0
54	20240227	184900	109313530	19080	19080	19080	19080	0
55	20240227	184800	109313530	19080	19080	19080	19080	0
56	20240227	184700	109313530	19080	19080	19080	19080	0
57	20240227	184600	109313530	19080	19080	19080	19080	0
58	20240227	184500	109313530	19080	19080	19080	19080	0
59	20240227	184400	109313530	19080	19080	19080	19080	0
60	20240227	184300	109313530	19080	19080	19080	19080	0
61	20240227	184200	109313530	19080	19080	19080	19080	0
62	20240227	184100	109313530	19080	19080	19080	19080	92
63	20240227	184000	109313530	19080	19080	19080	19080	0
64	20240227	183900	109313530	19080	19080	19080	19080	0
65	20240227	183800	109313530	19080	19080	19080	19080	0
66	20240227	183700	109313530	19080	19080	19080	19080	0
67	20240227	183600	109313530	19080	19080	19080	19080	0
68	20240227	183500	109313530	19080	19080	19080	19080	0
69	20240227	183400	109313530	19080	19080	19080	19080	0
70	20240227	183300	109313530	19080	19080	19080	19080	0
71	20240227	183200	109313530	19080	19080	19080	19080	0
72	20240227	183100	109313530	19080	19080	19080	19080	0
73	20240227	183000	109313530	19080	19080	19080	19080	0
74	20240227	182900	109313530	19080	19080	19080	19080	0
75	20240227	182800	109313530	19080	19080	19080	19080	0
76	20240227	182700	109313530	19080	19080	19080	19080	0
77	20240227	182600	109313530	19080	19080	19080	19080	0
78	20240227	182500	109313530	19080	19080	19080	19080	0
79	20240227	182400	109313530	19080	19080	19080	19080	0
80	20240227	182300	109313530	19080	19080	19080	19080	0
81	20240227	182200	109313530	19080	19080	19080	19080	0
82	20240227	182100	109313530	19080	19080	19080	19080	0
83	20240227	182000	109313530	19080	19080	19080	19080	0
84	20240227	181900	109313530	19080	19080	19080	19080	0
85	20240227	181800	109313530	19080	19080	19080	19080	0
86	20240227	181700	109313530	19080	19080	19080	19080	0
87	20240227	181600	109313530	19080	19080	19080	19080	0
88	20240227	181500	109313530	19080	19080	19080	19080	0
89	20240227	181400	109313530	19080	19080	19080	19080	0
90	20240227	181300	109313530	19080	19080	19080	19080	0
91	20240227	181200	109313530	19080	19080	19080	19080	0
92	20240227	181100	109313530	19080	19080	19080	19080	92
93	20240227	181000	109313530	19080	19080	19080	19080	0
94	20240227	180900	109313530	19080	19080	19080	19080	0
95	20240227	180800	109313530	19080	19080	19080	19080	0
96	20240227	180700	109313530	19080	19080	19080	19080	0
97	20240227	180600	109313530	19080	19080	19080	19080	0
98	20240227	180500	109313530	19080	19080	19080	19080	0
99	20240227	180400	109313530	19080	19080	19080	19080	0
100	20240227	180300	109313530	19080	19080	19080	19080	0
101	20240227	180200	109313530	19080	19080	19080	19080	0
102	20240227	180100	109313530	19080	19080	19080	19080	0
103	20240227	180000	109313530	19080	19080	19080	19080	0
104	20240227	175900	109313530	19080	19080	19080	19080	0
105	20240227	175800	109313530	19080	19080	19080	19080	0
106	20240227	175700	109313530	19080	19080	19080	19080	0
107	20240227	175600	109313530	19080	19080	19080	19080	0
108	20240227	175500	109313530	19080	19080	19080	19080	0
109	20240227	175400	109313530	19080	19080	19080	19080	0
110	20240227	175300	109313530	19080	19080	19080	19080	0
111	20240227	175200	109313530	19080	19080	19080	19080	0
112	20240227	175100	109313530	19080	19080	19080	19080	0
113	20240227	175000	109313530	19080	19080	19080	19080	0
114	20240227	174900	109313530	19080	19080	19080	19080	0
115	20240227	174800	109313530	19080	19080	19080	19080	0
116	20240227	174700	109313530	19080	19080	19080	19080	0
117	20240227	174600	109313530	19080	19080	19080	19080	0
118	20240227	174500	109313530	19080	19080	19080	19080	0
119	20240227	174400	109313530	19080	19080	19080	19080	0
120	20240227	174300	109313530	19080	19080	19080	19080	0
121	20240227	174200	109313530	19080	19080	19080	19080	0
122	20240227	174100	109313530	19080	19080	19080	19080	92
123	20240227	174000	109313530	19080	19080	19080	19080	0
124	20240227	173900	109313530	19080	19080	19080	19080	0
125	20240227	173800	109313530	19080	19080	19080	19080	0
126	20240227	173700	109313530	19080	19080	19080	19080	0
127	20240227	173600	109313530	19080	19080	19080	19080	0
128	20240227	173500	109313530	19080	19080	19080	19080	0
129	20240227	173400	109313530	19080	19080	19080	19080	0
130	20240227	173300	109313530	19080	19080	19080	19080	0
131	20240227	173200	109313530	19080	19080	19080	19080	0
132	20240227	173100	109313530	19080	19080	19080	19080	0
133	20240227	173000	109313530	19080	19080	19080	19080	0
134	20240227	172900	109313530	19080	19080	19080	19080	0
135	20240227	172800	109313530	19080	19080	19080	19080	0
136	20240227	172700	109313530	19080	19080	19080	19080	0
137	20240227	172600	109313530	19080	19080	19080	19080	0
138	20240227	172500	109313530	19080	19080	19080	19080	0
139	20240227	172400	109313530	19080	19080	19080	19080	0
140	20240227	172300	109313530	19080	19080	19080	19080	0
141	20240227	172200	109313530	19080	19080	19080	19080	0
142	20240227	172100	109313530	19080	19080	19080	19080	0
143	20240227	172000	109313530	19080	19080	19080	19080	0
144	20240227	171900	109313530	19080	19080	19080	19080	0
145	20240227	171800	109313530	19080	19080	19080	19080	0
146	20240227	171700	109313530	19080	19080	19080	19080	0
147	20240227	171600	109313530	19080	19080	19080	19080	0
148	20240227	171500	109313530	19080	19080	19080	19080	0
149	20240227	171400	109313530	19080	19080	19080	19080	0
150	20240227	171300	109313530	19080	19080	19080	19080	0
151	20240227	171200	109313530	19080	19080	19080	19080	0
152	20240227	171100	109313530	19080	19080	19080	19080	92
153	20240227	171000	109313530	19080	19080	19080	19080	0
154	20240227	170900	109313530	19080	19080	19080	19080	0
155	20240227	170800	109313530	19080	19080	19080	19080	0
156	20240227	170700	109313530	19080	19080	19080	19080	0
157	20240227	170600	109313530	19080	19080	19080	19080	0
158	20240227	170500	109313530	19080	19080	19080	19080	0
159	20240227	170400	109313530	19080	19080	19080	19080	0
160	20240227	170300	109313530	19080	19080	19080	19080	0
161	20240227	170200	109313530	19080	19080	19080	19080	0
162	20240227	170100	109313530	19080	19080	19080	19080	0
163	20240227	170000	109313530	19080	19080	19080	19080	0
164	20240227	165900	109313530	19080	19080	19080	19080	0
165	20240227	165800	109313530	19080	19080	19080	19080	0
166	20240227	165700	109313530	19080	19080	19080	19080	0
167	20240227	165600	109313530	19080	19080	19080	19080	0
168	20240227	165500	109313530	19080	19080	19080	19080	0
169	20240227	165400	109313530	19080	19080	19080	19080	0
170	20240227	165300	109313530	19080	19080	19080	19080	0
171	20240227	165200	109313530	19080	19080	19080	19080	0
172	20240227	165100	109313530	19080	19080	19080	19080	0
173	20240227	165000	109313530	19080	19080	19080	19080	0
174	20240227	164900	109313530	19080	19080	19080	19080	0
175	20240227	164800	109313530	19080	19080	19080	19080	0
176	20240227	164700	109313530	19080	19080	19080	19080	0
177	20240227	164600	109313530	19080	19080	19080	19080	0
178	20240227	164500	109313530	19080	19080	19080	19080	0
179	20240227	164400	109313530	19080	19080	19080	19080	0
180	20240227	164300	109313530	19080	19080	19080	19080	0
181	20240227	164200	109313530	19080	19080	19080	19080	0
182	20240227	164100	109313530	19080	19080	19080	19080	92
183	20240227	164000	109313530	19080	19080	19080	19080	0
184	20240227	163900	109313530	19080	19080	19080	19080	0
185	20240227	163800	109313530	19080	19080	19080	19080	0
186	20240227	163700	109313530	19080	19080	19080	19080	0
187	20240227	163600	109313530	19080	19080	19080	19080	0
188	20240227	163500	109313530	19080	19080	19080	19080	0
189	20240227	163400	109313530	19080	19080	19080	19080	0
190	20240227	163300	109313530	19080	19080	19080	19080	0
191	20240227	163200	109313530	19080	19080	19080	19080	0
192	20240227	163100	109313530	19080	19080	19080	19080	0
193	20240227	163000	109313530	19080	19080	19080	19080	0
194	20240227	162900	109313530	19080	19080	19080	19080	0
195	20240227	162800	109313530	19080	19080	19080	19080	0
196	20240227	162700	109313530	19080	19080	19080	19080	0
197	20240227	162600	109313530	19080	19080	19080	19080	0
198	20240227	162500	109313530	19080	19080	19080	19080	0
199	20240227	162400	109313530	19080	19080	19080	19080	0
200	20240227	162300	109313530	19080	19080	19080	19080	0
201	20240227	162200	109313530	19080	19080	19080	19080	0
202	20240227	162100	109313530	19080	19080	19080	19080	0
203	20240227	162000	109313530	19080	19080	19080	19080	0
204	20240227	161900	109313530	19080	19080	19080	19080	0
205	20240227	161800	109313530	19080	19080	19080	19080	0
206	20240227	161700	109313530	19080	19080	19080	19080	0
207	20240227	161600	109313530	19080	19080	19080	19080	0
208	20240227	161500	109313530	19080	19080	19080	19080	0
209	20240227	161400	109313530	19080	19080	19080	19080	0
210	20240227	161300	109313530	19080	19080	19080	19080	0
211	20240227	161200	109313530	19080	19080	19080	19080	0
212	20240227	161100	109313530	19080	19080	19080	19080	92
213	20240227	161000	109313530	19080	19080	19080	19080	0
214	20240227	160900	109313530	19080	19080	19080	19080	0
215	20240227	160800	109313530	19080	19080	19080	19080	0
216	20240227	160700	109313530	19080	19080	19080	19080	0
217	20240227	160600	109313530	19080	19080	19080	19080	0
218	20240227	160500	109313530	19080	19080	19080	19080	0
219	20240227	160400	109313530	19080	19080	19080	19080	0
220	20240227	160300	109313530	19080	19080	19080	19080	0
221	20240227	160200	109313530	19080	19080	19080	19080	0
222	20240227	160100	109313530	19080	19080	19080	19080	0
223	20240227	160000	109313530	19080	19080	19080	19080	0
224	20240227	155900	109313530	19080	19080	19080	19080	0
225	20240227	155800	109313530	19080	19080	19080	19080	0
226	20240227	155700	109313530	19080	19080	19080	19080	0
227	20240227	155600	109313530	19080	19080	19080	19080	0
228	20240227	155500	109313530	19080	19080	19080	19080	0
229	20240227	155400	109313530	19080	19080	19080	19080	0
230	20240227	155300	109313530	19080	19080	19080	19080	0
231	20240227	155200	109313530	19080	19080	19080	19080	0
232	20240227	155100	109313530	19080	19080	19080	19080	0
233	20240227	155000	109313530	19080	19080	19080	19080	0
234	20240227	154900	109313530	19080	19080	19080	19080	0
235	20240227	154800	109313530	19080	19080	19080	19080	0
236	20240227	154700	109313530	19080	19080	19080	19080	0
237	20240227	154600	109313530	19080	19080	19080	19080	0
238	20240227	154500	109313530	19080	19080	19080	19080	0
239	20240227	154400	109313530	19080	19080	19080	19080	0
240	20240227	154300	109313530	19080	19080	19080	19080	0
241	20240227	154200	109313530	19080	19080	19080	19080	0
242	20240227	154100	109313530	19080	19080	19080	19080	92
243	20240227	154000	109313530	19080	19080	19080	19080	0
244	20240227	153900	109313530	19080	19080	19080	19080	0
245	20240227	153800	109313530	19080	19080	19080	19080	0
246	20240227	153700	109313530	19080	19080	19080	19080	0
247	20240227	153600	109313530	19080	19080	19080	19080	0
248	20240227	153500	109313530	19080	19080	19080	19080	0
249	20240227	153400	109313530	19080	19080	19080	19080	0
250	20240227	153300	109313530	19080	19080	19080	19080	0
251	20240227	153200	109313530	19080	19080	19080	19080	0
252	20240227	153100	109313530	19080	19080	19080	19080	0
253	20240227	153000	109313530	19080	19080	19080	19080	92
254	20240227	152900	107558170	19080	19080	19080	19080	0
255	20240227	152800	107558170	19080	19080	19080	19080	0
256	20240227	152700	107558170	19080	19080	19080	19080	0
257	20240227	152600	107558170	19080	19080	19080	19080	0
258	20240227	152500	107558170	19080	19080	19080	19080	0
259	20240227	152400	107558170	19080	19080	19080	19080	0
260	20240227	152300	107558170	19080	19080	19080	19080	0
261	20240227	152200	107558170	19080	19080	19080	19080	0
262	20240227	152100	107558170	19080	19080	19080	19080	0
263	20240227	152000	107558170	19080	19080	19080	19080	0
264	20240227	151900	107558170	19080	19080	19080	19080	0
265	20240227	151800	107558170	19080	19080	19080	19080	0
266	20240227	151700	107558170	19080	19080	19080	19080	0
267	20240227	151600	107558170	19080	19080	19080	19080	0
268	20240227	151500	107558170	19080	19080	19080	19080	0
269	20240227	151400	107558170	19080	19070	19080	19070	200
270	20240227	151300	103742210	19050	19050	19050	19050	0
271	20240227	151200	103742210	19050	19050	19050	19050	0
272	20240227	151100	103742210	19050	19050	19050	19050	0
273	20240227	151000	103742210	19050	19050	19050	19050	1
274	20240227	150900	103723160	19060	19060	19060	19060	5
275	20240227	150800	103627860	19070	19070	19070	19070	0
276	20240227	150700	103627860	19070	19070	19070	19070	0
277	20240227	150600	103627860	19070	19070	19070	19070	0
278	20240227	150500	103627860	19070	19060	19070	19050	221
279	20240227	150400	99416250	19050	19050	19050	19050	0
280	20240227	150300	99416250	19050	19050	19050	19050	0
281	20240227	150200	99416250	19050	19050	19050	19050	0
282	20240227	150100	99416250	19050	19050	19050	19050	0
283	20240227	150000	99416250	19050	19050	19050	19050	0
284	20240227	145900	99416250	19050	19050	19050	19050	0
285	20240227	145800	99416250	19050	19050	19050	19050	0
286	20240227	145700	99416250	19050	19050	19050	19050	0
287	20240227	145600	99416250	19050	19050	19050	19050	0
288	20240227	145500	99416250	19050	19050	19050	19050	0
289	20240227	145400	99416250	19050	19050	19050	19050	0
290	20240227	145300	99416250	19050	19050	19050	19050	0
291	20240227	145200	99416250	19050	19050	19050	19050	0
292	20240227	145100	99416250	19050	19050	19050	19050	0
293	20240227	145000	99416250	19050	19050	19050	19050	0
294	20240227	144900	99416250	19050	19050	19050	19050	0
295	20240227	144800	99416250	19050	19050	19050	19050	0
296	20240227	144700	99416250	19050	19050	19050	19050	0
297	20240227	144600	99416250	19050	19050	19050	19050	0
298	20240227	144500	99416250	19050	19050	19050	19050	0
299	20240227	144400	99416250	19050	19050	19050	19050	0
300	20240227	144300	99416250	19050	19050	19050	19050	5
301	20240227	144200	99321000	19050	19050	19050	19050	5
302	20240227	144100	99225750	19050	19060	19060	19050	135
303	20240227	144000	96653700	19070	19070	19070	19070	0
304	20240227	143900	96653700	19070	19070	19070	19070	0
305	20240227	143800	96653700	19070	19070	19070	19070	0
306	20240227	143700	96653700	19070	19070	19070	19070	0
307	20240227	143600	96653700	19070	19080	19080	19070	36
308	20240227	143500	95966980	19090	19090	19090	19090	0
309	20240227	143400	95966980	19090	19090	19090	19090	0
310	20240227	143300	95966980	19090	19090	19090	19090	0
311	20240227	143200	95966980	19090	19090	19090	19090	0
312	20240227	143100	95966980	19090	19090	19090	19090	0
313	20240227	143000	95966980	19090	19090	19090	19090	0
314	20240227	142900	95966980	19090	19090	19090	19090	0
315	20240227	142800	95966980	19090	19090	19090	19090	0
316	20240227	142700	95966980	19090	19090	19090	19090	0
317	20240227	142600	95966980	19090	19090	19090	19090	0
318	20240227	142500	95966980	19090	19090	19090	19090	5
319	20240227	142400	95871530	19090	19090	19090	19090	0
320	20240227	142300	95871530	19090	19090	19090	19090	0
321	20240227	142200	95871530	19090	19090	19090	19090	0
322	20240227	142100	95871530	19090	19090	19090	19090	0
323	20240227	142000	95871530	19090	19090	19090	19090	0
324	20240227	141900	95871530	19090	19090	19090	19090	0
325	20240227	141800	95871530	19090	19090	19090	19090	0
326	20240227	141700	95871530	19090	19090	19090	19090	0
327	20240227	141600	95871530	19090	19090	19090	19090	0
328	20240227	141500	95871530	19090	19090	19090	19090	0
329	20240227	141400	95871530	19090	19090	19090	19090	0
330	20240227	141300	95871530	19090	19090	19090	19090	0
331	20240227	141200	95871530	19090	19090	19090	19090	16
332	20240227	141100	95566090	19060	19060	19060	19060	0
333	20240227	141000	95566090	19060	19060	19060	19060	0
334	20240227	140900	95566090	19060	19060	19060	19060	0
335	20240227	140800	95566090	19060	19060	19060	19060	0
336	20240227	140700	95566090	19060	19060	19060	19060	0
337	20240227	140600	95566090	19060	19060	19060	19060	0
338	20240227	140500	95566090	19060	19060	19060	19060	0
339	20240227	140400	95566090	19060	19060	19060	19060	0
340	20240227	140300	95566090	19060	19060	19060	19060	0
341	20240227	140200	95566090	19060	19060	19060	19060	0
342	20240227	140100	95566090	19060	19060	19060	19060	0
343	20240227	140000	95566090	19060	19060	19060	19060	0
344	20240227	135900	95566090	19060	19060	19060	19060	0
345	20240227	135800	95566090	19060	19060	19060	19060	0
346	20240227	135700	95566090	19060	19060	19060	19060	0
347	20240227	135600	95566090	19060	19060	19060	19060	0
348	20240227	135500	95566090	19060	19060	19060	19060	0
349	20240227	135400	95566090	19060	19060	19060	19060	0
350	20240227	135300	95566090	19060	19060	19060	19060	0
351	20240227	135200	95566090	19060	19060	19060	19060	0
352	20240227	135100	95566090	19060	19060	19060	19060	0
353	20240227	135000	95566090	19060	19060	19060	19060	0
354	20240227	134900	95566090	19060	19060	19060	19060	0
355	20240227	134800	95566090	19060	19060	19060	19060	5
356	20240227	134700	95470790	19080	19080	19080	19080	4
357	20240227	134600	95394470	19090	19090	19090	19090	0
358	20240227	134500	95394470	19090	19090	19090	19090	0
359	20240227	134400	95394470	19090	19090	19090	19090	0
360	20240227	134300	95394470	19090	19090	19090	19090	0
361	20240227	134200	95394470	19090	19090	19090	19090	3
362	20240227	134100	95337200	19100	19100	19100	19100	0
363	20240227	134000	95337200	19100	19100	19100	19100	0
364	20240227	133900	95337200	19100	19100	19100	19100	31
365	20240227	133800	94745100	19100	19100	19100	19100	0
366	20240227	133700	94745100	19100	19100	19100	19100	0
367	20240227	133600	94745100	19100	19100	19100	19100	0
368	20240227	133500	94745100	19100	19100	19100	19100	0
369	20240227	133400	94745100	19100	19100	19100	19100	0
370	20240227	133300	94745100	19100	19100	19100	19100	0
371	20240227	133200	94745100	19100	19100	19100	19100	0
372	20240227	133100	94745100	19100	19100	19100	19100	0
373	20240227	133000	94745100	19100	19100	19100	19100	16
374	20240227	132900	94439500	19100	19100	19100	19100	0
375	20240227	132800	94439500	19100	19100	19100	19100	0
376	20240227	132700	94439500	19100	19100	19100	19100	0
377	20240227	132600	94439500	19100	19100	19100	19100	0
378	20240227	132500	94439500	19100	19100	19100	19100	0
379	20240227	132400	94439500	19100	19100	19100	19100	0
380	20240227	132300	94439500	19100	19110	19110	19100	84
381	20240227	132200	92835090	19090	19090	19090	19090	0
382	20240227	132100	92835090	19090	19090	19090	19090	0
383	20240227	132000	92835090	19090	19090	19090	19090	1
384	20240227	131900	92816000	19080	19080	19080	19080	0
385	20240227	131800	92816000	19080	19080	19080	19080	0
386	20240227	131700	92816000	19080	19080	19080	19080	0
387	20240227	131600	92816000	19080	19080	19080	19080	1
388	20240227	131500	92796920	19160	19160	19160	19160	0
389	20240227	131400	92796920	19160	19160	19160	19160	0
390	20240227	131300	92796920	19160	19090	19160	19090	60
391	20240227	131200	91648770	19070	19070	19070	19070	0
392	20240227	131100	91648770	19070	19070	19070	19070	1
393	20240227	131000	91629700	19060	19060	19060	19060	0
394	20240227	130900	91629700	19060	19060	19060	19060	0
395	20240227	130800	91629700	19060	19060	19060	19060	0
396	20240227	130700	91629700	19060	19060	19060	19060	0
397	20240227	130600	91629700	19060	19060	19060	19060	1
398	20240227	130500	91610640	19100	19100	19100	19100	0
399	20240227	130400	91610640	19100	19080	19100	19080	17
400	20240227	130300	91286110	19050	19050	19050	19050	0
401	20240227	130200	91286110	19050	19050	19050	19050	0
402	20240227	130100	91286110	19050	19050	19050	19050	0
403	20240227	130000	91286110	19050	19050	19050	19050	0
404	20240227	125900	91286110	19050	19050	19050	19050	0
405	20240227	125800	91286110	19050	19050	19050	19050	0
406	20240227	125700	91286110	19050	19050	19050	19050	0
407	20240227	125600	91286110	19050	19050	19050	19050	0
408	20240227	125500	91286110	19050	19050	19050	19050	0
409	20240227	125400	91286110	19050	19050	19050	19050	0
410	20240227	125300	91286110	19050	19050	19050	19050	14
411	20240227	125200	91019410	19040	19050	19050	19040	221
412	20240227	125100	86809520	19050	19050	19050	19050	0
413	20240227	125000	86809520	19050	19050	19050	19050	0
414	20240227	124900	86809520	19050	19050	19050	19050	0
415	20240227	124800	86809520	19050	19050	19050	19050	12
416	20240227	124700	86580920	19050	19050	19050	19050	33
417	20240227	124600	85952270	19050	19050	19050	19050	10
418	20240227	124500	85761770	19050	19050	19050	19050	0
419	20240227	124400	85761770	19050	19050	19050	19050	0
420	20240227	124300	85761770	19050	19050	19050	19050	0
421	20240227	124200	85761770	19050	19050	19050	19050	0
422	20240227	124100	85761770	19050	19050	19050	19050	0
423	20240227	124000	85761770	19050	19050	19050	19050	0
424	20240227	123900	85761770	19050	19040	19050	19040	36
425	20240227	123800	85076320	19050	19050	19050	19050	0
426	20240227	123700	85076320	19050	19050	19050	19050	0
427	20240227	123600	85076320	19050	19050	19050	19050	0
428	20240227	123500	85076320	19050	19050	19050	19050	0
429	20240227	123400	85076320	19050	19050	19050	19050	0
430	20240227	123300	85076320	19050	19050	19050	19050	0
431	20240227	123200	85076320	19050	19050	19050	19050	3
432	20240227	123100	85019170	19050	19050	19050	19050	3
433	20240227	123000	84962020	19050	19050	19050	19050	0
434	20240227	122900	84962020	19050	19050	19050	19050	0
435	20240227	122800	84962020	19050	19050	19050	19050	0
436	20240227	122700	84962020	19050	19050	19050	19050	20
437	20240227	122600	84581020	19040	19040	19040	19040	0
438	20240227	122500	84581020	19040	19040	19040	19040	0
439	20240227	122400	84581020	19040	19040	19040	19040	0
440	20240227	122300	84581020	19040	19040	19040	19040	0
441	20240227	122200	84581020	19040	19040	19040	19040	0
442	20240227	122100	84581020	19040	19040	19040	19040	0
443	20240227	122000	84581020	19040	19040	19040	19040	0
444	20240227	121900	84581020	19040	19040	19040	19040	0
445	20240227	121800	84581020	19040	19040	19040	19040	1
446	20240227	121700	84561980	19050	19050	19050	19050	0
447	20240227	121600	84561980	19050	19050	19050	19050	0
448	20240227	121500	84561980	19050	19050	19050	19050	1
449	20240227	121400	84542930	19050	19050	19050	19050	0
450	20240227	121300	84542930	19050	19050	19050	19050	0
451	20240227	121200	84542930	19050	19050	19050	19050	0
452	20240227	121100	84542930	19050	19050	19050	19050	0
453	20240227	121000	84542930	19050	19050	19050	19050	0
454	20240227	120900	84542930	19050	19050	19050	19050	0
455	20240227	120800	84542930	19050	19050	19050	19050	0
456	20240227	120700	84542930	19050	19050	19050	19050	0
457	20240227	120600	84542930	19050	19050	19050	19050	45
458	20240227	120500	83685680	19050	19050	19050	19050	0
459	20240227	120400	83685680	19050	19050	19050	19050	0
460	20240227	120300	83685680	19050	19050	19050	19050	0
461	20240227	120200	83685680	19050	19050	19050	19050	0
462	20240227	120100	83685680	19050	19050	19050	19050	0
463	20240227	120000	83685680	19050	19050	19050	19050	0
464	20240227	115900	83685680	19050	19050	19050	19050	0
465	20240227	115800	83685680	19050	19050	19050	19050	0
466	20240227	115700	83685680	19050	19050	19050	19050	55
467	20240227	115600	82637930	19030	19030	19030	19030	0
468	20240227	115500	82637930	19030	19030	19030	19030	0
469	20240227	115400	82637930	19030	19030	19030	19030	0
470	20240227	115300	82637930	19030	19030	19030	19030	0
471	20240227	115200	82637930	19030	19030	19030	19030	0
472	20240227	115100	82637930	19030	19030	19030	19030	34
473	20240227	115000	81990910	19020	19020	19020	19020	0
474	20240227	114900	81990910	19020	19020	19020	19020	83
475	20240227	114800	80412250	19020	19020	19020	19020	0
476	20240227	114700	80412250	19020	19020	19020	19020	0
477	20240227	114600	80412250	19020	19020	19020	19020	2
478	20240227	114500	80374210	19020	19020	19020	19020	0
479	20240227	114400	80374210	19020	19020	19020	19020	0
480	20240227	114300	80374210	19020	19020	19020	19020	0
481	20240227	114200	80374210	19020	19020	19020	19020	27
482	20240227	114100	79860670	18990	18990	18990	18990	11
483	20240227	114000	79651780	18990	19020	19020	18990	768
484	20240227	113900	65060470	19030	19030	19030	19030	0
485	20240227	113800	65060470	19030	19030	19030	19030	0
486	20240227	113700	65060470	19030	19040	19040	19030	577
487	20240227	113600	54076240	19040	19040	19040	19040	0
488	20240227	113500	54076240	19040	19040	19040	19040	0
489	20240227	113400	54076240	19040	19040	19040	19040	0
490	20240227	113300	54076240	19040	19040	19040	19040	222
491	20240227	113200	49849360	19040	19040	19040	19040	298
492	20240227	113100	44175440	19040	19040	19040	19040	75
493	20240227	113000	42747440	19040	19040	19040	19040	0
494	20240227	112900	42747440	19040	19040	19040	19040	7
495	20240227	112800	42614160	19050	19050	19050	19050	0
496	20240227	112700	42614160	19050	19050	19050	19040	168
497	20240227	112600	39413800	19050	19050	19050	19040	43
498	20240227	112500	38594660	19040	19040	19040	19040	1
499	20240227	112400	38575620	19050	19040	19050	19040	5
500	20240227	112300	38480380	19040	19040	19040	19040	32
501	20240227	112200	37871100	19040	19040	19040	19040	0
502	20240227	112100	37871100	19040	19040	19040	19040	34
503	20240227	112000	37223740	19040	19040	19040	19040	0
504	20240227	111900	37223740	19040	19040	19040	19040	0
505	20240227	111800	37223740	19040	19040	19040	19040	0
506	20240227	111700	37223740	19040	19040	19040	19040	0
507	20240227	111600	37223740	19040	19040	19040	19040	0
508	20240227	111500	37223740	19040	19040	19040	19040	0
509	20240227	111400	37223740	19040	19040	19040	19040	0
510	20240227	111300	37223740	19040	19040	19040	19040	0
511	20240227	111200	37223740	19040	19040	19040	19040	1
512	20240227	111100	37204700	19040	19040	19040	19040	18
513	20240227	111000	36861980	19040	19040	19040	19040	0
514	20240227	110900	36861980	19040	19040	19040	19040	30
515	20240227	110800	36290780	19040	19040	19040	19040	20
516	20240227	110700	35909980	19030	19030	19030	19030	0
517	20240227	110600	35909980	19030	19050	19050	19030	263
518	20240227	110500	30902010	19070	19070	19070	19070	2
519	20240227	110400	30863870	19070	19070	19070	19070	0
520	20240227	110300	30863870	19070	19080	19080	19070	41
521	20240227	110200	30081900	19070	19070	19070	19070	0
522	20240227	110100	30081900	19070	19070	19070	19070	0
523	20240227	110000	30081900	19070	19070	19070	19070	0
524	20240227	105900	30081900	19070	19070	19070	19070	0
525	20240227	105800	30081900	19070	19070	19070	19070	23
526	20240227	105700	29643290	19070	19070	19070	19070	0
527	20240227	105600	29643290	19070	19070	19070	19070	0
528	20240227	105500	29643290	19070	19070	19070	19070	0
529	20240227	105400	29643290	19070	19070	19070	19070	0
530	20240227	105300	29643290	19070	19070	19070	19070	0
531	20240227	105200	29643290	19070	19070	19070	19070	0
532	20240227	105100	29643290	19070	19070	19070	19070	20
533	20240227	105000	29261890	19070	19070	19070	19070	1
534	20240227	104900	29242820	19050	19050	19050	19050	1
535	20240227	104800	29223770	19070	19070	19070	19070	0
536	20240227	104700	29223770	19070	19070	19070	19070	0
537	20240227	104600	29223770	19070	19070	19070	19070	0
538	20240227	104500	29223770	19070	19070	19070	19070	0
539	20240227	104400	29223770	19070	19070	19070	19070	0
540	20240227	104300	29223770	19070	19070	19070	19070	0
541	20240227	104200	29223770	19070	19070	19070	19070	41
542	20240227	104100	28441900	19050	19050	19050	19050	0
543	20240227	104000	28441900	19050	19050	19050	19050	13
544	20240227	103900	28194250	19050	19050	19050	19050	0
545	20240227	103800	28194250	19050	19050	19050	19050	0
546	20240227	103700	28194250	19050	19050	19050	19050	0
547	20240227	103600	28194250	19050	19050	19050	19050	0
548	20240227	103500	28194250	19050	19050	19050	19050	0
549	20240227	103400	28194250	19050	19050	19050	19050	0
550	20240227	103300	28194250	19050	19050	19050	19050	0
551	20240227	103200	28194250	19050	19050	19050	19050	0
552	20240227	103100	28194250	19050	19050	19050	19050	0
553	20240227	103000	28194250	19050	19050	19050	19050	1
554	20240227	102900	28175200	19060	19060	19060	19060	0
555	20240227	102800	28175200	19060	19060	19060	19030	58
556	20240227	102700	27070500	19060	19060	19060	19060	2
557	20240227	102600	27032380	19060	19060	19060	19060	0
558	20240227	102500	27032380	19060	19080	19080	19050	307
559	20240227	102400	21182960	19090	19100	19100	19090	97
560	20240227	102300	19330280	19100	19100	19100	19100	0
561	20240227	102200	19330280	19100	19100	19100	19100	0
562	20240227	102100	19330280	19100	19100	19100	19100	0
563	20240227	102000	19330280	19100	19100	19100	19100	0
564	20240227	101900	19330280	19100	19100	19100	19100	0
565	20240227	101800	19330280	19100	19100	19100	19100	0
566	20240227	101700	19330280	19100	19100	19100	19100	0
567	20240227	101600	19330280	19100	19100	19100	19100	16
568	20240227	101500	19024680	19100	19100	19100	19100	0
569	20240227	101400	19024680	19100	19100	19100	19100	0
570	20240227	101300	19024680	19100	19100	19100	19100	0
571	20240227	101200	19024680	19100	19110	19110	19100	100
572	20240227	101100	17114670	19110	19110	19110	19110	0
573	20240227	101000	17114670	19110	19110	19110	19110	0
574	20240227	100900	17114670	19110	19110	19110	19110	0
575	20240227	100800	17114670	19110	19110	19110	19110	0
576	20240227	100700	17114670	19110	19110	19110	19110	0
577	20240227	100600	17114670	19110	19110	19110	19110	0
578	20240227	100500	17114670	19110	19110	19110	19110	9
579	20240227	100400	16942680	19110	19110	19110	19110	0
580	20240227	100300	16942680	19110	19110	19110	19110	6
581	20240227	100200	16828020	19110	19110	19110	19110	30
582	20240227	100100	16254720	19110	19120	19120	19110	48
583	20240227	100000	15337110	19130	19130	19130	19130	1
584	20240227	095900	15317980	19120	19120	19120	19120	1
585	20240227	095800	15298860	19140	19140	19140	19140	0
586	20240227	095700	15298860	19140	19140	19140	19140	0
587	20240227	095600	15298860	19140	19140	19140	19140	0
588	20240227	095500	15298860	19140	19140	19140	19140	0
589	20240227	095400	15298860	19140	19140	19140	19140	0
590	20240227	095300	15298860	19140	19140	19140	19140	0
591	20240227	095200	15298860	19140	19140	19140	19140	0
592	20240227	095100	15298860	19140	19140	19140	19140	0
593	20240227	095000	15298860	19140	19140	19140	19140	0
594	20240227	094900	15298860	19140	19140	19140	19140	0
595	20240227	094800	15298860	19140	19140	19140	19140	20
596	20240227	094700	14916060	19140	19140	19140	19140	0
597	20240227	094600	14916060	19140	19140	19140	19140	10
598	20240227	094500	14724660	19140	19140	19140	19140	0
599	20240227	094400	14724660	19140	19140	19140	19140	1
600	20240227	094300	14705520	19130	19130	19130	19130	0
601	20240227	094200	14705520	19130	19140	19140	19130	23
602	20240227	094100	14265430	19150	19160	19160	19150	15
603	20240227	094000	13978130	19170	19170	19170	19170	2
604	20240227	093900	13939790	19170	19170	19170	19170	5
605	20240227	093800	13843940	19170	19170	19170	19170	7
606	20240227	093700	13709750	19110	19110	19110	19110	0
607	20240227	093600	13709750	19110	19110	19110	19110	0
608	20240227	093500	13709750	19110	19110	19110	19110	0
609	20240227	093400	13709750	19110	19120	19120	19110	97
610	20240227	093300	11855780	19180	19150	19180	19150	3
611	20240227	093200	11798270	19180	19180	19180	19180	0
612	20240227	093100	11798270	19180	19180	19180	19180	0
613	20240227	093000	11798270	19180	19180	19180	19180	0
614	20240227	092900	11798270	19180	19180	19180	19180	1
615	20240227	092800	11779090	19120	19120	19120	19120	66
616	20240227	092700	10517170	19110	19110	19120	19110	53
617	20240227	092600	9503840	19110	19130	19130	19110	43
618	20240227	092500	8681600	19130	19120	19130	19120	2
619	20240227	092400	8643350	19110	19140	19140	19110	36
620	20240227	092300	7954730	19150	19150	19150	19150	0
621	20240227	092200	7954730	19150	19150	19150	19150	0
622	20240227	092100	7954730	19150	19150	19150	19150	10
623	20240227	092000	7763230	19150	19150	19150	19150	10
624	20240227	091900	7571730	19130	19130	19130	19130	0
625	20240227	091800	7571730	19130	19130	19130	19130	0
626	20240227	091700	7571730	19130	19130	19130	19130	0
627	20240227	091600	7571730	19130	19130	19130	19130	0
628	20240227	091500	7571730	19130	19140	19140	19130	2
629	20240227	091400	7533460	19140	19150	19150	19140	124
630	20240227	091300	5158870	19200	19150	19200	19150	93
631	20240227	091200	3377670	19150	19150	19150	19150	0
632	20240227	091100	3377670	19150	19190	19190	19150	31
633	20240227	091000	2782980	19200	19200	19200	19200	0
634	20240227	090900	2782980	19200	19200	19200	19200	0
635	20240227	090800	2782980	19200	19200	19200	19200	50
636	20240227	090700	1822980	19270	19270	19270	19270	7
637	20240227	090600	1688090	19150	19150	19150	19150	0
638	20240227	090500	1688090	19150	19240	19240	19150	66
639	20240227	090400	423620	19250	19250	19250	19250	0
640	20240227	090300	423620	19250	19250	19250	19250	0
641	20240227	090200	423620	19250	19250	19250	19250	0
642	20240227	090100	423620	19250	19250	19250	19250	18
643	20240227	090000	77120	19280	19280	19280	19280	4