KissMeData/196300/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	203000	673666550	17080	17080	17080	17080	314
3	20240227	202900	673666550	17080	17080	17080	17080	0
4	20240227	202800	673666550	17080	17080	17080	17080	0
5	20240227	202700	673666550	17080	17080	17080	17080	0
6	20240227	202600	673666550	17080	17080	17080	17080	0
7	20240227	202500	673666550	17080	17080	17080	17080	0
8	20240227	202400	673666550	17080	17080	17080	17080	0
9	20240227	202300	673666550	17080	17080	17080	17080	0
10	20240227	202200	673666550	17080	17080	17080	17080	0
11	20240227	202100	673666550	17080	17080	17080	17080	0
12	20240227	202000	673666550	17080	17080	17080	17080	0
13	20240227	201900	673666550	17080	17080	17080	17080	0
14	20240227	201800	673666550	17080	17080	17080	17080	0
15	20240227	201700	673666550	17080	17080	17080	17080	0
16	20240227	201600	673666550	17080	17080	17080	17080	0
17	20240227	201500	673666550	17080	17080	17080	17080	0
18	20240227	201400	673666550	17080	17080	17080	17080	0
19	20240227	201300	673666550	17080	17080	17080	17080	0
20	20240227	201200	673666550	17080	17080	17080	17080	0
21	20240227	201100	673666550	17080	17080	17080	17080	0
22	20240227	201000	673666550	17080	17080	17080	17080	0
23	20240227	200900	673666550	17080	17080	17080	17080	0
24	20240227	200800	673666550	17080	17080	17080	17080	0
25	20240227	200700	673666550	17080	17080	17080	17080	0
26	20240227	200600	673666550	17080	17080	17080	17080	0
27	20240227	200500	673666550	17080	17080	17080	17080	0
28	20240227	200400	673666550	17080	17080	17080	17080	0
29	20240227	200300	673666550	17080	17080	17080	17080	0
30	20240227	200200	673666550	17080	17080	17080	17080	0
31	20240227	200100	673666550	17080	17080	17080	17080	0
32	20240227	200000	673666550	17080	17080	17080	17080	314
33	20240227	195900	673666550	17080	17080	17080	17080	0
34	20240227	195800	673666550	17080	17080	17080	17080	0
35	20240227	195700	673666550	17080	17080	17080	17080	0
36	20240227	195600	673666550	17080	17080	17080	17080	0
37	20240227	195500	673666550	17080	17080	17080	17080	0
38	20240227	195400	673666550	17080	17080	17080	17080	0
39	20240227	195300	673666550	17080	17080	17080	17080	0
40	20240227	195200	673666550	17080	17080	17080	17080	0
41	20240227	195100	673666550	17080	17080	17080	17080	0
42	20240227	195000	673666550	17080	17080	17080	17080	0
43	20240227	194900	673666550	17080	17080	17080	17080	0
44	20240227	194800	673666550	17080	17080	17080	17080	0
45	20240227	194700	673666550	17080	17080	17080	17080	0
46	20240227	194600	673666550	17080	17080	17080	17080	0
47	20240227	194500	673666550	17080	17080	17080	17080	0
48	20240227	194400	673666550	17080	17080	17080	17080	0
49	20240227	194300	673666550	17080	17080	17080	17080	0
50	20240227	194200	673666550	17080	17080	17080	17080	0
51	20240227	194100	673666550	17080	17080	17080	17080	0
52	20240227	194000	673666550	17080	17080	17080	17080	0
53	20240227	193900	673666550	17080	17080	17080	17080	0
54	20240227	193800	673666550	17080	17080	17080	17080	0
55	20240227	193700	673666550	17080	17080	17080	17080	0
56	20240227	193600	673666550	17080	17080	17080	17080	0
57	20240227	193500	673666550	17080	17080	17080	17080	0
58	20240227	193400	673666550	17080	17080	17080	17080	0
59	20240227	193300	673666550	17080	17080	17080	17080	0
60	20240227	193200	673666550	17080	17080	17080	17080	0
61	20240227	193100	673666550	17080	17080	17080	17080	0
62	20240227	193000	673666550	17080	17080	17080	17080	314
63	20240227	192900	673666550	17080	17080	17080	17080	0
64	20240227	192800	673666550	17080	17080	17080	17080	0
65	20240227	192700	673666550	17080	17080	17080	17080	0
66	20240227	192600	673666550	17080	17080	17080	17080	0
67	20240227	192500	673666550	17080	17080	17080	17080	0
68	20240227	192400	673666550	17080	17080	17080	17080	0
69	20240227	192300	673666550	17080	17080	17080	17080	0
70	20240227	192200	673666550	17080	17080	17080	17080	0
71	20240227	192100	673666550	17080	17080	17080	17080	0
72	20240227	192000	673666550	17080	17080	17080	17080	0
73	20240227	191900	673666550	17080	17080	17080	17080	0
74	20240227	191800	673666550	17080	17080	17080	17080	0
75	20240227	191700	673666550	17080	17080	17080	17080	0
76	20240227	191600	673666550	17080	17080	17080	17080	0
77	20240227	191500	673666550	17080	17080	17080	17080	0
78	20240227	191400	673666550	17080	17080	17080	17080	0
79	20240227	191300	673666550	17080	17080	17080	17080	0
80	20240227	191200	673666550	17080	17080	17080	17080	0
81	20240227	191100	673666550	17080	17080	17080	17080	0
82	20240227	191000	673666550	17080	17080	17080	17080	0
83	20240227	190900	673666550	17080	17080	17080	17080	0
84	20240227	190800	673666550	17080	17080	17080	17080	0
85	20240227	190700	673666550	17080	17080	17080	17080	0
86	20240227	190600	673666550	17080	17080	17080	17080	0
87	20240227	190500	673666550	17080	17080	17080	17080	0
88	20240227	190400	673666550	17080	17080	17080	17080	0
89	20240227	190300	673666550	17080	17080	17080	17080	0
90	20240227	190200	673666550	17080	17080	17080	17080	0
91	20240227	190100	673666550	17080	17080	17080	17080	0
92	20240227	190000	673666550	17080	17080	17080	17080	314
93	20240227	185900	673666550	17080	17080	17080	17080	0
94	20240227	185800	673666550	17080	17080	17080	17080	0
95	20240227	185700	673666550	17080	17080	17080	17080	0
96	20240227	185600	673666550	17080	17080	17080	17080	0
97	20240227	185500	673666550	17080	17080	17080	17080	0
98	20240227	185400	673666550	17080	17080	17080	17080	0
99	20240227	185300	673666550	17080	17080	17080	17080	0
100	20240227	185200	673666550	17080	17080	17080	17080	0
101	20240227	185100	673666550	17080	17080	17080	17080	0
102	20240227	185000	673666550	17080	17080	17080	17080	0
103	20240227	184900	673666550	17080	17080	17080	17080	0
104	20240227	184800	673666550	17080	17080	17080	17080	0
105	20240227	184700	673666550	17080	17080	17080	17080	0
106	20240227	184600	673666550	17080	17080	17080	17080	0
107	20240227	184500	673666550	17080	17080	17080	17080	0
108	20240227	184400	673666550	17080	17080	17080	17080	0
109	20240227	184300	673666550	17080	17080	17080	17080	0
110	20240227	184200	673666550	17080	17080	17080	17080	0
111	20240227	184100	673666550	17080	17080	17080	17080	0
112	20240227	184000	673666550	17080	17080	17080	17080	0
113	20240227	183900	673666550	17080	17080	17080	17080	0
114	20240227	183800	673666550	17080	17080	17080	17080	0
115	20240227	183700	673666550	17080	17080	17080	17080	0
116	20240227	183600	673666550	17080	17080	17080	17080	0
117	20240227	183500	673666550	17080	17080	17080	17080	0
118	20240227	183400	673666550	17080	17080	17080	17080	0
119	20240227	183300	673666550	17080	17080	17080	17080	0
120	20240227	183200	673666550	17080	17080	17080	17080	0
121	20240227	183100	673666550	17080	17080	17080	17080	0
122	20240227	183000	673666550	17080	17080	17080	17080	314
123	20240227	182900	673666550	17080	17080	17080	17080	0
124	20240227	182800	673666550	17080	17080	17080	17080	0
125	20240227	182700	673666550	17080	17080	17080	17080	0
126	20240227	182600	673666550	17080	17080	17080	17080	0
127	20240227	182500	673666550	17080	17080	17080	17080	0
128	20240227	182400	673666550	17080	17080	17080	17080	0
129	20240227	182300	673666550	17080	17080	17080	17080	0
130	20240227	182200	673666550	17080	17080	17080	17080	0
131	20240227	182100	673666550	17080	17080	17080	17080	0
132	20240227	182000	673666550	17080	17080	17080	17080	0
133	20240227	181900	673666550	17080	17080	17080	17080	0
134	20240227	181800	673666550	17080	17080	17080	17080	0
135	20240227	181700	673666550	17080	17080	17080	17080	0
136	20240227	181600	673666550	17080	17080	17080	17080	0
137	20240227	181500	673666550	17080	17080	17080	17080	0
138	20240227	181400	673666550	17080	17080	17080	17080	0
139	20240227	181300	673666550	17080	17080	17080	17080	0
140	20240227	181200	673666550	17080	17080	17080	17080	0
141	20240227	181100	673666550	17080	17080	17080	17080	0
142	20240227	181000	673666550	17080	17080	17080	17080	0
143	20240227	180900	673666550	17080	17080	17080	17080	0
144	20240227	180800	673666550	17080	17080	17080	17080	0
145	20240227	180700	673666550	17080	17080	17080	17080	0
146	20240227	180600	673666550	17080	17080	17080	17080	0
147	20240227	180500	673666550	17080	17080	17080	17080	0
148	20240227	180400	673666550	17080	17080	17080	17080	0
149	20240227	180300	673666550	17080	17080	17080	17080	0
150	20240227	180200	673666550	17080	17080	17080	17080	0
151	20240227	180100	673666550	17080	17080	17080	17080	0
152	20240227	180000	673666550	17080	17080	17080	17080	314
153	20240227	175900	673666550	17080	17080	17080	17080	0
154	20240227	175800	673666550	17080	17080	17080	17080	0
155	20240227	175700	673666550	17080	17080	17080	17080	0
156	20240227	175600	673666550	17080	17080	17080	17080	0
157	20240227	175500	673666550	17080	17080	17080	17080	0
158	20240227	175400	673666550	17080	17080	17080	17080	0
159	20240227	175300	673666550	17080	17080	17080	17080	0
160	20240227	175200	673666550	17080	17080	17080	17080	0
161	20240227	175100	673666550	17080	17080	17080	17080	0
162	20240227	175000	673666550	17080	17080	17080	17080	0
163	20240227	174900	673666550	17080	17080	17080	17080	0
164	20240227	174800	673666550	17080	17080	17080	17080	0
165	20240227	174700	673666550	17080	17080	17080	17080	0
166	20240227	174600	673666550	17080	17080	17080	17080	0
167	20240227	174500	673666550	17080	17080	17080	17080	0
168	20240227	174400	673666550	17080	17080	17080	17080	0
169	20240227	174300	673666550	17080	17080	17080	17080	0
170	20240227	174200	673666550	17080	17080	17080	17080	0
171	20240227	174100	673666550	17080	17080	17080	17080	0
172	20240227	174000	673666550	17080	17080	17080	17080	0
173	20240227	173900	673666550	17080	17080	17080	17080	0
174	20240227	173800	673666550	17080	17080	17080	17080	0
175	20240227	173700	673666550	17080	17080	17080	17080	0
176	20240227	173600	673666550	17080	17080	17080	17080	0
177	20240227	173500	673666550	17080	17080	17080	17080	0
178	20240227	173400	673666550	17080	17080	17080	17080	0
179	20240227	173300	673666550	17080	17080	17080	17080	0
180	20240227	173200	673666550	17080	17080	17080	17080	0
181	20240227	173100	673666550	17080	17080	17080	17080	0
182	20240227	173000	673666550	17080	17080	17080	17080	314
183	20240227	172900	673666550	17080	17080	17080	17080	0
184	20240227	172800	673666550	17080	17080	17080	17080	0
185	20240227	172700	673666550	17080	17080	17080	17080	0
186	20240227	172600	673666550	17080	17080	17080	17080	0
187	20240227	172500	673666550	17080	17080	17080	17080	0
188	20240227	172400	673666550	17080	17080	17080	17080	0
189	20240227	172300	673666550	17080	17080	17080	17080	0
190	20240227	172200	673666550	17080	17080	17080	17080	0
191	20240227	172100	673666550	17080	17080	17080	17080	0
192	20240227	172000	673666550	17080	17080	17080	17080	0
193	20240227	171900	673666550	17080	17080	17080	17080	0
194	20240227	171800	673666550	17080	17080	17080	17080	0
195	20240227	171700	673666550	17080	17080	17080	17080	0
196	20240227	171600	673666550	17080	17080	17080	17080	0
197	20240227	171500	673666550	17080	17080	17080	17080	0
198	20240227	171400	673666550	17080	17080	17080	17080	0
199	20240227	171300	673666550	17080	17080	17080	17080	0
200	20240227	171200	673666550	17080	17080	17080	17080	0
201	20240227	171100	673666550	17080	17080	17080	17080	0
202	20240227	171000	673666550	17080	17080	17080	17080	0
203	20240227	170900	673666550	17080	17080	17080	17080	0
204	20240227	170800	673666550	17080	17080	17080	17080	0
205	20240227	170700	673666550	17080	17080	17080	17080	0
206	20240227	170600	673666550	17080	17080	17080	17080	0
207	20240227	170500	673666550	17080	17080	17080	17080	0
208	20240227	170400	673666550	17080	17080	17080	17080	0
209	20240227	170300	673666550	17080	17080	17080	17080	0
210	20240227	170200	673666550	17080	17080	17080	17080	0
211	20240227	170100	673666550	17080	17080	17080	17080	0
212	20240227	170000	673666550	17080	17080	17080	17080	314
213	20240227	165900	673666550	17080	17080	17080	17080	0
214	20240227	165800	673666550	17080	17080	17080	17080	0
215	20240227	165700	673666550	17080	17080	17080	17080	0
216	20240227	165600	673666550	17080	17080	17080	17080	0
217	20240227	165500	673666550	17080	17080	17080	17080	0
218	20240227	165400	673666550	17080	17080	17080	17080	0
219	20240227	165300	673666550	17080	17080	17080	17080	0
220	20240227	165200	673666550	17080	17080	17080	17080	0
221	20240227	165100	673666550	17080	17080	17080	17080	0
222	20240227	165000	673666550	17080	17080	17080	17080	0
223	20240227	164900	673666550	17080	17080	17080	17080	0
224	20240227	164800	673666550	17080	17080	17080	17080	0
225	20240227	164700	673666550	17080	17080	17080	17080	0
226	20240227	164600	673666550	17080	17080	17080	17080	0
227	20240227	164500	673666550	17080	17080	17080	17080	0
228	20240227	164400	673666550	17080	17080	17080	17080	0
229	20240227	164300	673666550	17080	17080	17080	17080	0
230	20240227	164200	673666550	17080	17080	17080	17080	0
231	20240227	164100	673666550	17080	17080	17080	17080	0
232	20240227	164000	673666550	17080	17080	17080	17080	0
233	20240227	163900	673666550	17080	17080	17080	17080	0
234	20240227	163800	673666550	17080	17080	17080	17080	0
235	20240227	163700	673666550	17080	17080	17080	17080	0
236	20240227	163600	673666550	17080	17080	17080	17080	0
237	20240227	163500	673666550	17080	17080	17080	17080	0
238	20240227	163400	673666550	17080	17080	17080	17080	0
239	20240227	163300	673666550	17080	17080	17080	17080	0
240	20240227	163200	673666550	17080	17080	17080	17080	0
241	20240227	163100	673666550	17080	17080	17080	17080	0
242	20240227	163000	673666550	17080	17080	17080	17080	314
243	20240227	162900	673666550	17080	17080	17080	17080	0
244	20240227	162800	673666550	17080	17080	17080	17080	0
245	20240227	162700	673666550	17080	17080	17080	17080	0
246	20240227	162600	673666550	17080	17080	17080	17080	0
247	20240227	162500	673666550	17080	17080	17080	17080	0
248	20240227	162400	673666550	17080	17080	17080	17080	0
249	20240227	162300	673666550	17080	17080	17080	17080	0
250	20240227	162200	673666550	17080	17080	17080	17080	0
251	20240227	162100	673666550	17080	17080	17080	17080	0
252	20240227	162000	673666550	17080	17080	17080	17080	0
253	20240227	161900	673666550	17080	17080	17080	17080	0
254	20240227	161800	673666550	17080	17080	17080	17080	0
255	20240227	161700	673666550	17080	17080	17080	17080	0
256	20240227	161600	673666550	17080	17080	17080	17080	0
257	20240227	161500	673666550	17080	17080	17080	17080	0
258	20240227	161400	673666550	17080	17080	17080	17080	0
259	20240227	161300	673666550	17080	17080	17080	17080	0
260	20240227	161200	673666550	17080	17080	17080	17080	0
261	20240227	161100	673666550	17080	17080	17080	17080	0
262	20240227	161000	673666550	17080	17080	17080	17080	0
263	20240227	160900	673666550	17080	17080	17080	17080	0
264	20240227	160800	673666550	17080	17080	17080	17080	0
265	20240227	160700	673666550	17080	17080	17080	17080	0
266	20240227	160600	673666550	17080	17080	17080	17080	0
267	20240227	160500	673666550	17080	17080	17080	17080	0
268	20240227	160400	673666550	17080	17080	17080	17080	0
269	20240227	160300	673666550	17080	17080	17080	17080	0
270	20240227	160200	673666550	17080	17080	17080	17080	0
271	20240227	160100	673666550	17080	17080	17080	17080	0
272	20240227	160000	673666550	17080	17080	17080	17080	314
273	20240227	155900	673666550	17080	17080	17080	17080	0
274	20240227	155800	673666550	17080	17080	17080	17080	0
275	20240227	155700	673666550	17080	17080	17080	17080	0
276	20240227	155600	673666550	17080	17080	17080	17080	0
277	20240227	155500	673666550	17080	17080	17080	17080	0
278	20240227	155400	673666550	17080	17080	17080	17080	0
279	20240227	155300	673666550	17080	17080	17080	17080	0
280	20240227	155200	673666550	17080	17080	17080	17080	0
281	20240227	155100	673666550	17080	17080	17080	17080	0
282	20240227	155000	673666550	17080	17080	17080	17080	0
283	20240227	154900	673666550	17080	17080	17080	17080	0
284	20240227	154800	673666550	17080	17080	17080	17080	0
285	20240227	154700	673666550	17080	17080	17080	17080	0
286	20240227	154600	673666550	17080	17080	17080	17080	0
287	20240227	154500	673666550	17080	17080	17080	17080	0
288	20240227	154400	673666550	17080	17080	17080	17080	0
289	20240227	154300	673666550	17080	17080	17080	17080	0
290	20240227	154200	673666550	17080	17080	17080	17080	0
291	20240227	154100	673666550	17080	17080	17080	17080	0
292	20240227	154000	673666550	17080	17080	17080	17080	0
293	20240227	153900	673666550	17080	17080	17080	17080	0
294	20240227	153800	673666550	17080	17080	17080	17080	0
295	20240227	153700	673666550	17080	17080	17080	17080	0
296	20240227	153600	673666550	17080	17080	17080	17080	0
297	20240227	153500	673666550	17080	17080	17080	17080	0
298	20240227	153400	673666550	17080	17080	17080	17080	0
299	20240227	153300	673666550	17080	17080	17080	17080	0
300	20240227	153200	673666550	17080	17080	17080	17080	0
301	20240227	153100	673666550	17080	17080	17080	17080	0
302	20240227	153000	673666550	17080	17080	17080	17080	628
303	20240227	152900	668303430	16910	16910	16910	16910	0
304	20240227	152800	668303430	16910	16910	16910	16910	0
305	20240227	152700	668303430	16910	16910	16910	16910	0
306	20240227	152600	668303430	16910	16910	16910	16910	0
307	20240227	152500	668303430	16910	16910	16910	16910	0
308	20240227	152400	668303430	16910	16910	16910	16910	0
309	20240227	152300	668303430	16910	16910	16910	16910	0
310	20240227	152200	668303430	16910	16910	16910	16910	0
311	20240227	152100	668303430	16910	16910	16910	16910	0
312	20240227	152000	668303430	16910	16910	16910	16910	0
313	20240227	151900	668303430	16910	16910	16910	16910	0
314	20240227	151800	668303430	16910	16970	17050	16910	144
315	20240227	151700	665857660	16980	17000	17010	16970	240
316	20240227	151600	661775960	17040	17040	17040	17040	0
317	20240227	151500	661775960	17040	16980	17040	16980	10
318	20240227	151400	661605680	17050	17050	17050	17050	0
319	20240227	151300	661605680	17050	17050	17050	17050	0
320	20240227	151200	661605680	17050	17050	17050	17050	0
321	20240227	151100	661605680	17050	17040	17050	17040	50
322	20240227	151000	660753280	17000	16820	17000	16820	121
323	20240227	150900	658698440	16980	16900	16980	16900	44
324	20240227	150800	657953450	16810	16870	16870	16810	180
325	20240227	150700	654926500	17000	17000	17000	17000	0
326	20240227	150600	654926500	17000	17000	17000	17000	0
327	20240227	150500	654926500	17000	17000	17000	17000	0
328	20240227	150400	654926500	17000	17000	17000	17000	0
329	20240227	150300	654926500	17000	17000	17000	17000	0
330	20240227	150200	654926500	17000	17000	17000	17000	0
331	20240227	150100	654926500	17000	16850	17000	16780	108
332	20240227	150000	653100850	16850	16850	16850	16850	208
333	20240227	145900	649596050	16850	16850	16850	16850	0
334	20240227	145800	649596050	16850	16850	16850	16850	1
335	20240227	145700	649579200	17000	17000	17000	17000	0
336	20240227	145600	649579200	17000	17000	17000	17000	0
337	20240227	145500	649579200	17000	17000	17000	17000	0
338	20240227	145400	649579200	17000	17000	17000	17000	0
339	20240227	145300	649579200	17000	17000	17000	17000	0
340	20240227	145200	649579200	17000	17000	17000	17000	0
341	20240227	145100	649579200	17000	16990	17000	16990	46
342	20240227	145000	648797520	16910	17000	17000	16910	115
343	20240227	144900	646848820	16950	16950	16950	16950	0
344	20240227	144800	646848820	16950	16950	16950	16950	0
345	20240227	144700	646848820	16950	16950	16950	16950	0
346	20240227	144600	646848820	16950	16970	16970	16950	83
347	20240227	144500	645441810	16970	17050	17050	16970	433
348	20240227	144400	638077650	17100	17090	17100	17090	150
349	20240227	144300	635512950	17000	17000	17000	17000	515
350	20240227	144200	626757950	17000	16970	17000	16960	192
351	20240227	144100	623495980	16980	17000	17000	16910	120
352	20240227	144000	621461980	16980	17000	17000	16980	198
353	20240227	143900	618096670	17000	16890	17000	16880	90
354	20240227	143800	616568770	16890	16880	16890	16880	40
355	20240227	143700	615893220	16880	16860	16890	16860	131
356	20240227	143600	613680970	16770	16870	16890	16770	250
357	20240227	143500	609473920	16890	16890	16890	16890	0
358	20240227	143400	609473920	16890	16890	16890	16890	0
359	20240227	143300	609473920	16890	16890	16890	16890	0
360	20240227	143200	609473920	16890	16890	16890	16880	218
361	20240227	143100	605792040	16890	16890	16890	16890	98
362	20240227	143000	604136820	16890	16900	16900	16890	96
363	20240227	142900	602514780	16950	16830	16950	16820	943
364	20240227	142800	586566310	16760	16760	16760	16760	0
365	20240227	142700	586566310	16760	16800	16800	16760	176
366	20240227	142600	583613850	16870	16790	16930	16790	363
367	20240227	142500	577504090	16790	16790	16790	16790	0
368	20240227	142400	577504090	16790	16790	16790	16790	0
369	20240227	142300	577504090	16790	16790	16790	16790	0
370	20240227	142200	577504090	16790	16790	16790	16790	0
371	20240227	142100	577504090	16790	16790	16790	16790	0
372	20240227	142000	577504090	16790	16790	16790	16790	0
373	20240227	141900	577504090	16790	16790	16790	16790	5
374	20240227	141800	577420140	16790	16790	16790	16790	0
375	20240227	141700	577420140	16790	16790	16790	16790	0
376	20240227	141600	577420140	16790	16790	16790	16790	0
377	20240227	141500	577420140	16790	16790	16790	16790	0
378	20240227	141400	577420140	16790	16790	16790	16790	0
379	20240227	141300	577420140	16790	16790	16790	16790	0
380	20240227	141200	577420140	16790	16790	16790	16790	0
381	20240227	141100	577420140	16790	16790	16790	16790	0
382	20240227	141000	577420140	16790	16760	16790	16760	26
383	20240227	140900	576984140	16740	16740	16740	16740	84
384	20240227	140800	575577980	16730	16730	16730	16730	1
385	20240227	140700	575561250	16730	16680	16750	16680	443
386	20240227	140600	568157190	16670	16660	16670	16660	216
387	20240227	140500	564558010	16620	16620	16620	16620	0
388	20240227	140400	564558010	16620	16620	16620	16620	0
389	20240227	140300	564558010	16620	16620	16620	16620	44
390	20240227	140200	563826730	16620	16620	16620	16620	40
391	20240227	140100	563161930	16680	16680	16680	16680	0
392	20240227	140000	563161930	16680	16790	16790	16680	399
393	20240227	135900	556487270	16870	16680	16870	16670	236
394	20240227	135800	552528680	16700	16650	16700	16650	103
395	20240227	135700	550811880	16610	16610	16610	16610	37
396	20240227	135600	550197310	16580	16580	16580	16580	0
397	20240227	135500	550197310	16580	16580	16580	16580	0
398	20240227	135400	550197310	16580	16580	16580	16580	0
399	20240227	135300	550197310	16580	16580	16580	16580	4
400	20240227	135200	550130990	16590	16560	16600	16560	237
401	20240227	135100	546198350	16560	16580	16580	16560	65
402	20240227	135000	545120690	16580	16580	16580	16580	0
403	20240227	134900	545120690	16580	16580	16580	16580	2
404	20240227	134800	545087530	16580	16580	16580	16580	2
405	20240227	134700	545054370	16580	16580	16580	16580	67
406	20240227	134600	543943510	16600	16600	16600	16600	1
407	20240227	134500	543926910	16660	16660	16660	16660	0
408	20240227	134400	543926910	16660	16660	16660	16660	0
409	20240227	134300	543926910	16660	16670	16670	16660	61
410	20240227	134200	542910150	16680	16680	16680	16680	20
411	20240227	134100	542576550	16690	16700	16700	16690	227
412	20240227	134000	538785800	16710	16710	16710	16710	0
413	20240227	133900	538785800	16710	16710	16710	16710	0
414	20240227	133800	538785800	16710	16710	16710	16710	0
415	20240227	133700	538785800	16710	16710	16710	16710	50
416	20240227	133600	537950300	16800	16800	16800	16800	0
417	20240227	133500	537950300	16800	16800	16800	16800	0
418	20240227	133400	537950300	16800	16800	16800	16800	0
419	20240227	133300	537950300	16800	16800	16800	16800	0
420	20240227	133200	537950300	16800	16800	16800	16800	0
421	20240227	133100	537950300	16800	16800	16800	16800	0
422	20240227	133000	537950300	16800	16800	16800	16800	0
423	20240227	132900	537950300	16800	16800	16800	16800	157
424	20240227	132800	535312700	16760	16760	16760	16760	0
425	20240227	132700	535312700	16760	16760	16760	16760	0
426	20240227	132600	535312700	16760	16760	16760	16760	0
427	20240227	132500	535312700	16760	16760	16760	16760	3
428	20240227	132400	535262420	16770	16780	16780	16770	11
429	20240227	132300	535077850	16790	16790	16790	16790	73
430	20240227	132200	533852180	16790	16800	16800	16790	225
431	20240227	132100	530072780	16870	16720	16950	16720	1180
432	20240227	132000	510166870	16720	16690	16720	16690	100
433	20240227	131900	508495170	16720	16720	16720	16720	50
434	20240227	131800	507659170	16720	16720	16720	16720	0
435	20240227	131700	507659170	16720	16720	16720	16720	0
436	20240227	131600	507659170	16720	16720	16720	16720	79
437	20240227	131500	506338290	16720	16710	16720	16710	20
438	20240227	131400	506003990	16700	16700	16700	16700	0
439	20240227	131300	506003990	16700	16700	16700	16700	138
440	20240227	131200	503699390	16710	16690	16710	16670	47
441	20240227	131100	502914620	16690	16730	16730	16690	187
442	20240227	131000	499787980	16720	16720	16720	16720	0
443	20240227	130900	499787980	16720	16720	16720	16720	0
444	20240227	130800	499787980	16720	16720	16720	16720	0
445	20240227	130700	499787980	16720	16720	16720	16720	4
446	20240227	130600	499721100	16720	16740	16740	16720	113
447	20240227	130500	497829620	16820	16820	16820	16820	0
448	20240227	130400	497829620	16820	16700	16830	16700	102
449	20240227	130300	496114440	16700	16700	16700	16700	0
450	20240227	130200	496114440	16700	16700	16700	16700	0
451	20240227	130100	496114440	16700	16700	16700	16700	0
452	20240227	130000	496114440	16700	16700	16700	16700	0
453	20240227	125900	496114440	16700	16700	16700	16700	0
454	20240227	125800	496114440	16700	16700	16700	16700	0
455	20240227	125700	496114440	16700	16700	16700	16700	0
456	20240227	125600	496114440	16700	16700	16700	16700	4
457	20240227	125500	496047640	16700	16700	16700	16700	0
458	20240227	125400	496047640	16700	16700	16700	16700	0
459	20240227	125300	496047640	16700	16700	16700	16700	0
460	20240227	125200	496047640	16700	16700	16700	16700	10
461	20240227	125100	495880640	16740	16740	16740	16740	0
462	20240227	125000	495880640	16740	16740	16740	16740	0
463	20240227	124900	495880640	16740	16740	16740	16740	0
464	20240227	124800	495880640	16740	16740	16740	16740	20
465	20240227	124700	495545840	16750	16750	16750	16750	73
466	20240227	124600	494323090	16690	16690	16690	16690	0
467	20240227	124500	494323090	16690	16690	16690	16690	0
468	20240227	124400	494323090	16690	16820	16830	16690	202
469	20240227	124300	490939320	16830	16830	16830	16830	0
470	20240227	124200	490939320	16830	16830	16830	16830	0
471	20240227	124100	490939320	16830	16760	16830	16760	17
472	20240227	124000	490653380	16760	16750	16760	16750	20
473	20240227	123900	490318370	16740	16720	16740	16720	23
474	20240227	123800	489933410	16720	16720	16740	16720	36
475	20240227	123700	489331090	16740	16710	16740	16710	54
476	20240227	123600	488427250	16700	16700	16700	16700	111
477	20240227	123500	486573550	16670	16670	16670	16670	0
478	20240227	123400	486573550	16670	16670	16670	16670	0
479	20240227	123300	486573550	16670	16670	16670	16670	0
480	20240227	123200	486573550	16670	16670	16670	16670	0
481	20240227	123100	486573550	16670	16670	16670	16670	0
482	20240227	123000	486573550	16670	16670	16670	16670	0
483	20240227	122900	486573550	16670	16670	16670	16670	0
484	20240227	122800	486573550	16670	16670	16670	16670	5
485	20240227	122700	486490200	16670	16670	16670	16670	0
486	20240227	122600	486490200	16670	16710	16720	16670	145
487	20240227	122500	484069650	16710	16670	16830	16670	171
488	20240227	122400	481206680	16680	16680	16680	16680	0
489	20240227	122300	481206680	16680	16680	16680	16680	0
490	20240227	122200	481206680	16680	16680	16680	16680	0
491	20240227	122100	481206680	16680	16680	16680	16680	0
492	20240227	122000	481206680	16680	16680	16680	16680	0
493	20240227	121900	481206680	16680	16680	16680	16680	0
494	20240227	121800	481206680	16680	16680	16680	16680	0
495	20240227	121700	481206680	16680	16680	16680	16680	0
496	20240227	121600	481206680	16680	16680	16680	16680	0
497	20240227	121500	481206680	16680	16680	16680	16680	0
498	20240227	121400	481206680	16680	16680	16680	16680	0
499	20240227	121300	481206680	16680	16680	16680	16680	121
500	20240227	121200	479188400	16690	16690	16690	16690	0
501	20240227	121100	479188400	16690	16690	16690	16690	0
502	20240227	121000	479188400	16690	16690	16690	16690	0
503	20240227	120900	479188400	16690	16640	16690	16640	28
504	20240227	120800	478722180	16630	16630	16630	16630	1
505	20240227	120700	478705550	16650	16650	16650	16650	0
506	20240227	120600	478705550	16650	16650	16650	16650	0
507	20240227	120500	478705550	16650	16650	16650	16650	195
508	20240227	120400	475458800	16660	16660	16660	16660	0
509	20240227	120300	475458800	16660	16660	16660	16660	254
510	20240227	120200	471227160	16610	16560	16690	16560	145
511	20240227	120100	468818990	16510	16530	16540	16510	16
512	20240227	120000	468554390	16530	16530	16530	16530	0
513	20240227	115900	468554390	16530	16530	16530	16530	15
514	20240227	115800	468306440	16500	16500	16500	16500	0
515	20240227	115700	468306440	16500	16500	16500	16500	0
516	20240227	115600	468306440	16500	16500	16500	16500	0
517	20240227	115500	468306440	16500	16500	16500	16500	0
518	20240227	115400	468306440	16500	16500	16500	16500	2
519	20240227	115300	468273440	16570	16570	16570	16570	0
520	20240227	115200	468273440	16570	16570	16570	16570	63
521	20240227	115100	467229530	16520	16550	16550	16520	63
522	20240227	115000	466186940	16510	16510	16510	16510	14
523	20240227	114900	465955800	16470	16470	16470	16470	0
524	20240227	114800	465955800	16470	16470	16470	16470	0
525	20240227	114700	465955800	16470	16470	16470	16470	0
526	20240227	114600	465955800	16470	16470	16470	16470	0
527	20240227	114500	465955800	16470	16470	16470	16470	0
528	20240227	114400	465955800	16470	16470	16470	16470	0
529	20240227	114300	465955800	16470	16470	16470	16470	1
530	20240227	114200	465939330	16480	16480	16480	16480	0
531	20240227	114100	465939330	16480	16480	16480	16480	138
532	20240227	114000	463665090	16480	16510	16510	16480	150
533	20240227	113900	461190040	16500	16500	16500	16500	0
534	20240227	113800	461190040	16500	16500	16500	16500	0
535	20240227	113700	461190040	16500	16500	16500	16500	30
536	20240227	113600	460695040	16500	16500	16500	16500	0
537	20240227	113500	460695040	16500	16500	16500	16500	0
538	20240227	113400	460695040	16500	16500	16500	16500	0
539	20240227	113300	460695040	16500	16500	16500	16500	0
540	20240227	113200	460695040	16500	16540	16540	16500	1224
541	20240227	113100	440498810	16540	16540	16540	16540	0
542	20240227	113000	440498810	16540	16560	16560	16510	159
543	20240227	112900	437869530	16590	16570	16590	16540	184
544	20240227	112800	434818310	16570	16550	16570	16550	80
545	20240227	112700	433494270	16570	16550	16620	16540	479
546	20240227	112600	425549970	16500	16500	16500	16500	0
547	20240227	112500	425549970	16500	16540	16540	16500	408
548	20240227	112400	418809300	16530	16520	16530	16520	158
549	20240227	112300	416197590	16520	16670	16670	16500	1849
550	20240227	112200	385492710	16680	16720	16830	16680	256
551	20240227	112100	381213370	16720	16720	16720	16720	20
552	20240227	112000	380878970	16730	16730	16730	16730	2
553	20240227	111900	380845510	16740	16740	16740	16740	40
554	20240227	111800	380175910	16740	16740	16740	16740	0
555	20240227	111700	380175910	16740	16740	16740	16740	0
556	20240227	111600	380175910	16740	16690	16740	16690	40
557	20240227	111500	379507280	16630	16630	16630	16630	0
558	20240227	111400	379507280	16630	16630	16630	16630	0
559	20240227	111300	379507280	16630	16630	16630	16630	0
560	20240227	111200	379507280	16630	16630	16630	16630	0
561	20240227	111100	379507280	16630	16630	16630	16630	100
562	20240227	111000	377844280	16680	16680	16680	16680	0
563	20240227	110900	377844280	16680	16680	16680	16680	0
564	20240227	110800	377844280	16680	16680	16680	16680	5
565	20240227	110700	377760880	16710	16710	16710	16700	20
566	20240227	110600	377426770	16690	16700	16700	16670	235
567	20240227	110500	373506870	16740	16740	16740	16740	0
568	20240227	110400	373506870	16740	16740	16740	16740	40
569	20240227	110300	372837270	16740	16740	16740	16740	0
570	20240227	110200	372837270	16740	16740	16740	16740	0
571	20240227	110100	372837270	16740	16740	16740	16740	100
572	20240227	110000	371163270	16630	16660	16660	16620	1168
573	20240227	105900	351726890	16660	16660	16660	16660	49
574	20240227	105800	350910550	16730	16730	16730	16730	1
575	20240227	105700	350893820	16730	16730	16730	16730	19
576	20240227	105600	350575950	16730	16750	16750	16730	12
577	20240227	105500	350374990	16750	16760	16820	16740	254
578	20240227	105400	346113430	16810	16760	16810	16760	81
579	20240227	105300	344752820	16820	16840	16840	16820	237
580	20240227	105200	340763710	16840	16700	16910	16690	282
581	20240227	105100	336042210	16700	16700	16700	16700	150
582	20240227	105000	333537210	16650	16810	16810	16650	3901
583	20240227	104900	268233680	16830	16830	16830	16830	0
584	20240227	104800	268233680	16830	16830	16830	16830	0
585	20240227	104700	268233680	16830	16840	16840	16830	135
586	20240227	104600	265961030	16850	16860	16860	16850	308
587	20240227	104500	260770800	16860	16860	16860	16860	0
588	20240227	104400	260770800	16860	16860	16860	16860	50
589	20240227	104300	259927800	16880	16880	16880	16880	0
590	20240227	104200	259927800	16880	16880	16880	16880	0
591	20240227	104100	259927800	16880	16880	16880	16880	1
592	20240227	104000	259910920	16880	16880	16880	16880	0
593	20240227	103900	259910920	16880	16890	16890	16880	163
594	20240227	103800	257158980	16930	16940	16940	16930	100
595	20240227	103700	255465480	16940	16940	16940	16940	0
596	20240227	103600	255465480	16940	16940	16940	16940	0
597	20240227	103500	255465480	16940	16940	16940	16940	0
598	20240227	103400	255465480	16940	16940	16940	16940	0
599	20240227	103300	255465480	16940	16940	16940	16940	0
600	20240227	103200	255465480	16940	16940	16940	16940	0
601	20240227	103100	255465480	16940	16940	16940	16940	0
602	20240227	103000	255465480	16940	16940	16940	16940	0
603	20240227	102900	255465480	16940	16940	16940	16940	0
604	20240227	102800	255465480	16940	16940	16940	16940	0
605	20240227	102700	255465480	16940	16940	16940	16940	0
606	20240227	102600	255465480	16940	16930	16940	16910	220
607	20240227	102500	251742540	16860	16870	16870	16860	124
608	20240227	102400	249650700	16870	16870	16870	16850	141
609	20240227	102300	247272210	16870	16900	16900	16850	459
610	20240227	102200	239529450	16950	16950	16950	16950	50
611	20240227	102100	238681950	16910	16910	16910	16910	0
612	20240227	102000	238681950	16910	16910	16910	16910	0
613	20240227	101900	238681950	16910	16910	16910	16910	0
614	20240227	101800	238681950	16910	16910	16910	16910	0
615	20240227	101700	238681950	16910	16910	16910	16910	0
616	20240227	101600	238681950	16910	16910	16910	16910	0
617	20240227	101500	238681950	16910	16910	16910	16910	0
618	20240227	101400	238681950	16910	16910	16910	16910	0
619	20240227	101300	238681950	16910	16910	16910	16910	0
620	20240227	101200	238681950	16910	16910	16910	16910	0
621	20240227	101100	238681950	16910	16910	16910	16910	0
622	20240227	101000	238681950	16910	16910	16910	16910	0
623	20240227	100900	238681950	16910	16910	16910	16910	0
624	20240227	100800	238681950	16910	16910	16910	16910	0
625	20240227	100700	238681950	16910	16910	16910	16910	0
626	20240227	100600	238681950	16910	16910	16910	16910	0
627	20240227	100500	238681950	16910	16900	16920	16900	166
628	20240227	100400	235876480	16850	16850	16850	16850	131
629	20240227	100300	233669130	16860	16900	16900	16860	146
630	20240227	100200	231207170	16900	16900	16900	16900	16
631	20240227	100100	230936770	16930	16900	16930	16900	195
632	20240227	100000	227637250	16900	16980	16980	16900	258
633	20240227	095900	223268500	16920	16920	16920	16920	60
634	20240227	095800	222253300	16930	16930	16930	16930	0
635	20240227	095700	222253300	16930	16930	16930	16930	0
636	20240227	095600	222253300	16930	16930	16930	16930	0
637	20240227	095500	222253300	16930	17010	17010	16930	633
638	20240227	095400	211516930	17000	17000	17000	17000	0
639	20240227	095300	211516930	17000	17000	17000	16970	623
640	20240227	095200	200929890	17020	17040	17070	17020	283
641	20240227	095100	196107720	17040	17040	17040	17040	151
642	20240227	095000	193534680	17040	17040	17090	17040	1030
643	20240227	094900	175976820	17040	17140	17140	17040	932
644	20240227	094800	160062310	17140	17100	17140	17080	686
645	20240227	094700	148334320	17100	17100	17100	17090	195
646	20240227	094600	145000020	17100	17100	17100	17100	335
647	20240227	094500	139271520	17100	17000	17100	17000	591
648	20240227	094400	129221580	17000	17010	17010	16960	167
649	20240227	094300	126384790	17010	16880	17010	16880	180
650	20240227	094200	123332290	16910	16880	16920	16870	575
651	20240227	094100	113618220	16880	16900	16900	16810	640
652	20240227	094000	102828600	16880	16860	16880	16860	206
653	20240227	093900	99353380	16830	16760	16830	16760	282
654	20240227	093800	94617120	16760	16750	16760	16750	2
655	20240227	093700	94583610	16750	16740	16750	16710	386
656	20240227	093600	88123800	16760	16770	16770	16740	240
657	20240227	093500	84102450	16770	16810	16810	16770	169
658	20240227	093400	81266480	16810	16840	16840	16770	170
659	20240227	093300	78411490	16840	16940	16940	16840	1276
660	20240227	093200	56837680	16940	16940	16940	16940	11
661	20240227	093100	56651340	16940	16940	16940	16940	2
662	20240227	093000	56617460	16940	17000	17000	16940	339
663	20240227	092900	50861860	17000	17000	17000	17000	124
664	20240227	092800	48753860	17000	17000	17000	17000	0
665	20240227	092700	48753860	17000	17030	17030	17000	176
666	20240227	092600	45757970	17100	17100	17100	17100	0
667	20240227	092500	45757970	17100	17080	17100	17080	19
668	20240227	092400	45433250	17080	17060	17080	17040	11
669	20240227	092300	45245630	17060	17060	17060	17060	0
670	20240227	092200	45245630	17060	17010	17060	17010	242
671	20240227	092100	41124280	17010	17030	17060	16940	505
672	20240227	092000	32551730	17100	17000	17120	17000	244
673	20240227	091900	28395670	17010	17010	17010	17010	0
674	20240227	091800	28395670	17010	17020	17020	17010	77
675	20240227	091700	27085770	17030	17070	17070	16980	196
676	20240227	091600	23753810	17050	17050	17060	17050	68
677	20240227	091500	22593820	17060	17050	17060	17050	90
678	20240227	091400	21058560	17130	17130	17130	17130	0
679	20240227	091300	21058560	17130	16990	17130	16990	6
680	20240227	091200	20956060	16990	17000	17000	16990	36
681	20240227	091100	20344260	17000	17000	17000	17000	50
682	20240227	091000	19494260	17000	16960	17000	16940	315
683	20240227	090900	14155920	17000	16980	17030	16980	34
684	20240227	090800	13578410	17000	17020	17080	17000	128
685	20240227	090700	11400330	17140	17140	17140	17140	0
686	20240227	090600	11400330	17140	17060	17150	16980	334
687	20240227	090500	5707590	17050	17190	17200	17050	78
688	20240227	090400	4373070	17040	17200	17210	17040	11
689	20240227	090300	4183950	17030	17060	17270	17030	78
690	20240227	090200	2850370	17070	17060	17080	17060	24
691	20240227	090100	2440790	17070	17060	17070	17060	12
692	20240227	090000	2235980	16990	17070	17070	16990	131