KissMeData/249420/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	204700	990315810	15810	15810	15810	15810	927
3	20240227	204600	990315810	15810	15810	15810	15810	0
4	20240227	204500	990315810	15810	15810	15810	15810	0
5	20240227	204400	990315810	15810	15810	15810	15810	0
6	20240227	204300	990315810	15810	15810	15810	15810	0
7	20240227	204200	990315810	15810	15810	15810	15810	0
8	20240227	204100	990315810	15810	15810	15810	15810	0
9	20240227	204000	990315810	15810	15810	15810	15810	0
10	20240227	203900	990315810	15810	15810	15810	15810	0
11	20240227	203800	990315810	15810	15810	15810	15810	0
12	20240227	203700	990315810	15810	15810	15810	15810	0
13	20240227	203600	990315810	15810	15810	15810	15810	0
14	20240227	203500	990315810	15810	15810	15810	15810	0
15	20240227	203400	990315810	15810	15810	15810	15810	0
16	20240227	203300	990315810	15810	15810	15810	15810	0
17	20240227	203200	990315810	15810	15810	15810	15810	0
18	20240227	203100	990315810	15810	15810	15810	15810	0
19	20240227	203000	990315810	15810	15810	15810	15810	0
20	20240227	202900	990315810	15810	15810	15810	15810	0
21	20240227	202800	990315810	15810	15810	15810	15810	0
22	20240227	202700	990315810	15810	15810	15810	15810	0
23	20240227	202600	990315810	15810	15810	15810	15810	0
24	20240227	202500	990315810	15810	15810	15810	15810	0
25	20240227	202400	990315810	15810	15810	15810	15810	0
26	20240227	202300	990315810	15810	15810	15810	15810	0
27	20240227	202200	990315810	15810	15810	15810	15810	0
28	20240227	202100	990315810	15810	15810	15810	15810	0
29	20240227	202000	990315810	15810	15810	15810	15810	0
30	20240227	201900	990315810	15810	15810	15810	15810	0
31	20240227	201800	990315810	15810	15810	15810	15810	0
32	20240227	201700	990315810	15810	15810	15810	15810	927
33	20240227	201600	990315810	15810	15810	15810	15810	0
34	20240227	201500	990315810	15810	15810	15810	15810	0
35	20240227	201400	990315810	15810	15810	15810	15810	0
36	20240227	201300	990315810	15810	15810	15810	15810	0
37	20240227	201200	990315810	15810	15810	15810	15810	0
38	20240227	201100	990315810	15810	15810	15810	15810	0
39	20240227	201000	990315810	15810	15810	15810	15810	0
40	20240227	200900	990315810	15810	15810	15810	15810	0
41	20240227	200800	990315810	15810	15810	15810	15810	0
42	20240227	200700	990315810	15810	15810	15810	15810	0
43	20240227	200600	990315810	15810	15810	15810	15810	0
44	20240227	200500	990315810	15810	15810	15810	15810	0
45	20240227	200400	990315810	15810	15810	15810	15810	0
46	20240227	200300	990315810	15810	15810	15810	15810	0
47	20240227	200200	990315810	15810	15810	15810	15810	0
48	20240227	200100	990315810	15810	15810	15810	15810	0
49	20240227	200000	990315810	15810	15810	15810	15810	0
50	20240227	195900	990315810	15810	15810	15810	15810	0
51	20240227	195800	990315810	15810	15810	15810	15810	0
52	20240227	195700	990315810	15810	15810	15810	15810	0
53	20240227	195600	990315810	15810	15810	15810	15810	0
54	20240227	195500	990315810	15810	15810	15810	15810	0
55	20240227	195400	990315810	15810	15810	15810	15810	0
56	20240227	195300	990315810	15810	15810	15810	15810	0
57	20240227	195200	990315810	15810	15810	15810	15810	0
58	20240227	195100	990315810	15810	15810	15810	15810	0
59	20240227	195000	990315810	15810	15810	15810	15810	0
60	20240227	194900	990315810	15810	15810	15810	15810	0
61	20240227	194800	990315810	15810	15810	15810	15810	0
62	20240227	194700	990315810	15810	15810	15810	15810	927
63	20240227	194600	990315810	15810	15810	15810	15810	0
64	20240227	194500	990315810	15810	15810	15810	15810	0
65	20240227	194400	990315810	15810	15810	15810	15810	0
66	20240227	194300	990315810	15810	15810	15810	15810	0
67	20240227	194200	990315810	15810	15810	15810	15810	0
68	20240227	194100	990315810	15810	15810	15810	15810	0
69	20240227	194000	990315810	15810	15810	15810	15810	0
70	20240227	193900	990315810	15810	15810	15810	15810	0
71	20240227	193800	990315810	15810	15810	15810	15810	0
72	20240227	193700	990315810	15810	15810	15810	15810	0
73	20240227	193600	990315810	15810	15810	15810	15810	0
74	20240227	193500	990315810	15810	15810	15810	15810	0
75	20240227	193400	990315810	15810	15810	15810	15810	0
76	20240227	193300	990315810	15810	15810	15810	15810	0
77	20240227	193200	990315810	15810	15810	15810	15810	0
78	20240227	193100	990315810	15810	15810	15810	15810	0
79	20240227	193000	990315810	15810	15810	15810	15810	0
80	20240227	192900	990315810	15810	15810	15810	15810	0
81	20240227	192800	990315810	15810	15810	15810	15810	0
82	20240227	192700	990315810	15810	15810	15810	15810	0
83	20240227	192600	990315810	15810	15810	15810	15810	0
84	20240227	192500	990315810	15810	15810	15810	15810	0
85	20240227	192400	990315810	15810	15810	15810	15810	0
86	20240227	192300	990315810	15810	15810	15810	15810	0
87	20240227	192200	990315810	15810	15810	15810	15810	0
88	20240227	192100	990315810	15810	15810	15810	15810	0
89	20240227	192000	990315810	15810	15810	15810	15810	0
90	20240227	191900	990315810	15810	15810	15810	15810	0
91	20240227	191800	990315810	15810	15810	15810	15810	0
92	20240227	191700	990315810	15810	15810	15810	15810	927
93	20240227	191600	990315810	15810	15810	15810	15810	0
94	20240227	191500	990315810	15810	15810	15810	15810	0
95	20240227	191400	990315810	15810	15810	15810	15810	0
96	20240227	191300	990315810	15810	15810	15810	15810	0
97	20240227	191200	990315810	15810	15810	15810	15810	0
98	20240227	191100	990315810	15810	15810	15810	15810	0
99	20240227	191000	990315810	15810	15810	15810	15810	0
100	20240227	190900	990315810	15810	15810	15810	15810	0
101	20240227	190800	990315810	15810	15810	15810	15810	0
102	20240227	190700	990315810	15810	15810	15810	15810	0
103	20240227	190600	990315810	15810	15810	15810	15810	0
104	20240227	190500	990315810	15810	15810	15810	15810	0
105	20240227	190400	990315810	15810	15810	15810	15810	0
106	20240227	190300	990315810	15810	15810	15810	15810	0
107	20240227	190200	990315810	15810	15810	15810	15810	0
108	20240227	190100	990315810	15810	15810	15810	15810	0
109	20240227	190000	990315810	15810	15810	15810	15810	0
110	20240227	185900	990315810	15810	15810	15810	15810	0
111	20240227	185800	990315810	15810	15810	15810	15810	0
112	20240227	185700	990315810	15810	15810	15810	15810	0
113	20240227	185600	990315810	15810	15810	15810	15810	0
114	20240227	185500	990315810	15810	15810	15810	15810	0
115	20240227	185400	990315810	15810	15810	15810	15810	0
116	20240227	185300	990315810	15810	15810	15810	15810	0
117	20240227	185200	990315810	15810	15810	15810	15810	0
118	20240227	185100	990315810	15810	15810	15810	15810	0
119	20240227	185000	990315810	15810	15810	15810	15810	0
120	20240227	184900	990315810	15810	15810	15810	15810	0
121	20240227	184800	990315810	15810	15810	15810	15810	0
122	20240227	184700	990315810	15810	15810	15810	15810	927
123	20240227	184600	990315810	15810	15810	15810	15810	0
124	20240227	184500	990315810	15810	15810	15810	15810	0
125	20240227	184400	990315810	15810	15810	15810	15810	0
126	20240227	184300	990315810	15810	15810	15810	15810	0
127	20240227	184200	990315810	15810	15810	15810	15810	0
128	20240227	184100	990315810	15810	15810	15810	15810	0
129	20240227	184000	990315810	15810	15810	15810	15810	0
130	20240227	183900	990315810	15810	15810	15810	15810	0
131	20240227	183800	990315810	15810	15810	15810	15810	0
132	20240227	183700	990315810	15810	15810	15810	15810	0
133	20240227	183600	990315810	15810	15810	15810	15810	0
134	20240227	183500	990315810	15810	15810	15810	15810	0
135	20240227	183400	990315810	15810	15810	15810	15810	0
136	20240227	183300	990315810	15810	15810	15810	15810	0
137	20240227	183200	990315810	15810	15810	15810	15810	0
138	20240227	183100	990315810	15810	15810	15810	15810	0
139	20240227	183000	990315810	15810	15810	15810	15810	0
140	20240227	182900	990315810	15810	15810	15810	15810	0
141	20240227	182800	990315810	15810	15810	15810	15810	0
142	20240227	182700	990315810	15810	15810	15810	15810	0
143	20240227	182600	990315810	15810	15810	15810	15810	0
144	20240227	182500	990315810	15810	15810	15810	15810	0
145	20240227	182400	990315810	15810	15810	15810	15810	0
146	20240227	182300	990315810	15810	15810	15810	15810	0
147	20240227	182200	990315810	15810	15810	15810	15810	0
148	20240227	182100	990315810	15810	15810	15810	15810	0
149	20240227	182000	990315810	15810	15810	15810	15810	0
150	20240227	181900	990315810	15810	15810	15810	15810	0
151	20240227	181800	990315810	15810	15810	15810	15810	0
152	20240227	181700	990315810	15810	15810	15810	15810	927
153	20240227	181600	990315810	15810	15810	15810	15810	0
154	20240227	181500	990315810	15810	15810	15810	15810	0
155	20240227	181400	990315810	15810	15810	15810	15810	0
156	20240227	181300	990315810	15810	15810	15810	15810	0
157	20240227	181200	990315810	15810	15810	15810	15810	0
158	20240227	181100	990315810	15810	15810	15810	15810	0
159	20240227	181000	990315810	15810	15810	15810	15810	0
160	20240227	180900	990315810	15810	15810	15810	15810	0
161	20240227	180800	990315810	15810	15810	15810	15810	0
162	20240227	180700	990315810	15810	15810	15810	15810	0
163	20240227	180600	990315810	15810	15810	15810	15810	0
164	20240227	180500	990315810	15810	15810	15810	15810	0
165	20240227	180400	990315810	15810	15810	15810	15810	0
166	20240227	180300	990315810	15810	15810	15810	15810	0
167	20240227	180200	990315810	15810	15810	15810	15810	0
168	20240227	180100	990315810	15810	15810	15810	15810	0
169	20240227	180000	990315810	15810	15810	15810	15810	0
170	20240227	175900	990315810	15810	15810	15810	15810	0
171	20240227	175800	990315810	15810	15810	15810	15810	0
172	20240227	175700	990315810	15810	15810	15810	15810	0
173	20240227	175600	990315810	15810	15810	15810	15810	0
174	20240227	175500	990315810	15810	15810	15810	15810	0
175	20240227	175400	990315810	15810	15810	15810	15810	0
176	20240227	175300	990315810	15810	15810	15810	15810	0
177	20240227	175200	990315810	15810	15810	15810	15810	0
178	20240227	175100	990315810	15810	15810	15810	15810	0
179	20240227	175000	990315810	15810	15810	15810	15810	0
180	20240227	174900	990315810	15810	15810	15810	15810	0
181	20240227	174800	990315810	15810	15810	15810	15810	0
182	20240227	174700	990315810	15810	15810	15810	15810	927
183	20240227	174600	990315810	15810	15810	15810	15810	0
184	20240227	174500	990315810	15810	15810	15810	15810	0
185	20240227	174400	990315810	15810	15810	15810	15810	0
186	20240227	174300	990315810	15810	15810	15810	15810	0
187	20240227	174200	990315810	15810	15810	15810	15810	0
188	20240227	174100	990315810	15810	15810	15810	15810	0
189	20240227	174000	990315810	15810	15810	15810	15810	0
190	20240227	173900	990315810	15810	15810	15810	15810	0
191	20240227	173800	990315810	15810	15810	15810	15810	0
192	20240227	173700	990315810	15810	15810	15810	15810	0
193	20240227	173600	990315810	15810	15810	15810	15810	0
194	20240227	173500	990315810	15810	15810	15810	15810	0
195	20240227	173400	990315810	15810	15810	15810	15810	0
196	20240227	173300	990315810	15810	15810	15810	15810	0
197	20240227	173200	990315810	15810	15810	15810	15810	0
198	20240227	173100	990315810	15810	15810	15810	15810	0
199	20240227	173000	990315810	15810	15810	15810	15810	0
200	20240227	172900	990315810	15810	15810	15810	15810	0
201	20240227	172800	990315810	15810	15810	15810	15810	0
202	20240227	172700	990315810	15810	15810	15810	15810	0
203	20240227	172600	990315810	15810	15810	15810	15810	0
204	20240227	172500	990315810	15810	15810	15810	15810	0
205	20240227	172400	990315810	15810	15810	15810	15810	0
206	20240227	172300	990315810	15810	15810	15810	15810	0
207	20240227	172200	990315810	15810	15810	15810	15810	0
208	20240227	172100	990315810	15810	15810	15810	15810	0
209	20240227	172000	990315810	15810	15810	15810	15810	0
210	20240227	171900	990315810	15810	15810	15810	15810	0
211	20240227	171800	990315810	15810	15810	15810	15810	0
212	20240227	171700	990315810	15810	15810	15810	15810	927
213	20240227	171600	990315810	15810	15810	15810	15810	0
214	20240227	171500	990315810	15810	15810	15810	15810	0
215	20240227	171400	990315810	15810	15810	15810	15810	0
216	20240227	171300	990315810	15810	15810	15810	15810	0
217	20240227	171200	990315810	15810	15810	15810	15810	0
218	20240227	171100	990315810	15810	15810	15810	15810	0
219	20240227	171000	990315810	15810	15810	15810	15810	0
220	20240227	170900	990315810	15810	15810	15810	15810	0
221	20240227	170800	990315810	15810	15810	15810	15810	0
222	20240227	170700	990315810	15810	15810	15810	15810	0
223	20240227	170600	990315810	15810	15810	15810	15810	0
224	20240227	170500	990315810	15810	15810	15810	15810	0
225	20240227	170400	990315810	15810	15810	15810	15810	0
226	20240227	170300	990315810	15810	15810	15810	15810	0
227	20240227	170200	990315810	15810	15810	15810	15810	0
228	20240227	170100	990315810	15810	15810	15810	15810	0
229	20240227	170000	990315810	15810	15810	15810	15810	0
230	20240227	165900	990315810	15810	15810	15810	15810	0
231	20240227	165800	990315810	15810	15810	15810	15810	0
232	20240227	165700	990315810	15810	15810	15810	15810	0
233	20240227	165600	990315810	15810	15810	15810	15810	0
234	20240227	165500	990315810	15810	15810	15810	15810	0
235	20240227	165400	990315810	15810	15810	15810	15810	0
236	20240227	165300	990315810	15810	15810	15810	15810	0
237	20240227	165200	990315810	15810	15810	15810	15810	0
238	20240227	165100	990315810	15810	15810	15810	15810	0
239	20240227	165000	990315810	15810	15810	15810	15810	0
240	20240227	164900	990315810	15810	15810	15810	15810	0
241	20240227	164800	990315810	15810	15810	15810	15810	0
242	20240227	164700	990315810	15810	15810	15810	15810	927
243	20240227	164600	990315810	15810	15810	15810	15810	0
244	20240227	164500	990315810	15810	15810	15810	15810	0
245	20240227	164400	990315810	15810	15810	15810	15810	0
246	20240227	164300	990315810	15810	15810	15810	15810	0
247	20240227	164200	990315810	15810	15810	15810	15810	0
248	20240227	164100	990315810	15810	15810	15810	15810	0
249	20240227	164000	990315810	15810	15810	15810	15810	0
250	20240227	163900	990315810	15810	15810	15810	15810	0
251	20240227	163800	990315810	15810	15810	15810	15810	0
252	20240227	163700	990315810	15810	15810	15810	15810	0
253	20240227	163600	990315810	15810	15810	15810	15810	0
254	20240227	163500	990315810	15810	15810	15810	15810	0
255	20240227	163400	990315810	15810	15810	15810	15810	0
256	20240227	163300	990315810	15810	15810	15810	15810	0
257	20240227	163200	990315810	15810	15810	15810	15810	0
258	20240227	163100	990315810	15810	15810	15810	15810	0
259	20240227	163000	990315810	15810	15810	15810	15810	0
260	20240227	162900	990315810	15810	15810	15810	15810	0
261	20240227	162800	990315810	15810	15810	15810	15810	0
262	20240227	162700	990315810	15810	15810	15810	15810	0
263	20240227	162600	990315810	15810	15810	15810	15810	0
264	20240227	162500	990315810	15810	15810	15810	15810	0
265	20240227	162400	990315810	15810	15810	15810	15810	0
266	20240227	162300	990315810	15810	15810	15810	15810	0
267	20240227	162200	990315810	15810	15810	15810	15810	0
268	20240227	162100	990315810	15810	15810	15810	15810	0
269	20240227	162000	990315810	15810	15810	15810	15810	0
270	20240227	161900	990315810	15810	15810	15810	15810	0
271	20240227	161800	990315810	15810	15810	15810	15810	0
272	20240227	161700	990315810	15810	15810	15810	15810	927
273	20240227	161600	990315810	15810	15810	15810	15810	0
274	20240227	161500	990315810	15810	15810	15810	15810	0
275	20240227	161400	990315810	15810	15810	15810	15810	0
276	20240227	161300	990315810	15810	15810	15810	15810	0
277	20240227	161200	990315810	15810	15810	15810	15810	0
278	20240227	161100	990315810	15810	15810	15810	15810	0
279	20240227	161000	990315810	15810	15810	15810	15810	0
280	20240227	160900	990315810	15810	15810	15810	15810	0
281	20240227	160800	990315810	15810	15810	15810	15810	0
282	20240227	160700	990315810	15810	15810	15810	15810	0
283	20240227	160600	990315810	15810	15810	15810	15810	0
284	20240227	160500	990315810	15810	15810	15810	15810	0
285	20240227	160400	990315810	15810	15810	15810	15810	0
286	20240227	160300	990315810	15810	15810	15810	15810	0
287	20240227	160200	990315810	15810	15810	15810	15810	0
288	20240227	160100	990315810	15810	15810	15810	15810	0
289	20240227	160000	990315810	15810	15810	15810	15810	0
290	20240227	155900	990315810	15810	15810	15810	15810	0
291	20240227	155800	990315810	15810	15810	15810	15810	0
292	20240227	155700	990315810	15810	15810	15810	15810	0
293	20240227	155600	990315810	15810	15810	15810	15810	0
294	20240227	155500	990315810	15810	15810	15810	15810	0
295	20240227	155400	990315810	15810	15810	15810	15810	0
296	20240227	155300	990315810	15810	15810	15810	15810	0
297	20240227	155200	990315810	15810	15810	15810	15810	0
298	20240227	155100	990315810	15810	15810	15810	15810	0
299	20240227	155000	990315810	15810	15810	15810	15810	0
300	20240227	154900	990315810	15810	15810	15810	15810	0
301	20240227	154800	990315810	15810	15810	15810	15810	0
302	20240227	154700	990315810	15810	15810	15810	15810	927
303	20240227	154600	990315810	15810	15810	15810	15810	0
304	20240227	154500	990315810	15810	15810	15810	15810	0
305	20240227	154400	990315810	15810	15810	15810	15810	0
306	20240227	154300	990315810	15810	15810	15810	15810	0
307	20240227	154200	990315810	15810	15810	15810	15810	0
308	20240227	154100	990315810	15810	15810	15810	15810	0
309	20240227	154000	990315810	15810	15810	15810	15810	0
310	20240227	153900	990315810	15810	15810	15810	15810	0
311	20240227	153800	990315810	15810	15810	15810	15810	0
312	20240227	153700	990315810	15810	15810	15810	15810	0
313	20240227	153600	990315810	15810	15810	15810	15810	0
314	20240227	153500	990315810	15810	15810	15810	15810	0
315	20240227	153400	990315810	15810	15810	15810	15810	0
316	20240227	153300	990315810	15810	15810	15810	15810	0
317	20240227	153200	990315810	15810	15810	15810	15810	0
318	20240227	153100	990315810	15810	15810	15810	15810	0
319	20240227	153000	990315810	15810	15810	15810	15810	927
320	20240227	152900	975659940	15810	15810	15810	15810	0
321	20240227	152800	975659940	15810	15810	15810	15810	0
322	20240227	152700	975659940	15810	15810	15810	15810	0
323	20240227	152600	975659940	15810	15810	15810	15810	0
324	20240227	152500	975659940	15810	15810	15810	15810	0
325	20240227	152400	975659940	15810	15810	15810	15810	0
326	20240227	152300	975659940	15810	15810	15810	15810	0
327	20240227	152200	975659940	15810	15810	15810	15810	0
328	20240227	152100	975659940	15810	15810	15810	15810	0
329	20240227	152000	975659940	15810	15810	15810	15810	0
330	20240227	151900	975659940	15810	15820	15820	15810	437
331	20240227	151800	968750330	15820	15810	15820	15810	26
332	20240227	151700	968339210	15820	15820	15820	15810	112
333	20240227	151600	966567410	15810	15820	15820	15810	28
334	20240227	151500	966124460	15820	15820	15820	15820	30
335	20240227	151400	965649860	15810	15820	15820	15810	88
336	20240227	151300	964258510	15820	15820	15820	15820	10
337	20240227	151200	964100310	15820	15820	15840	15820	190
338	20240227	151100	961093860	15840	15840	15840	15840	4
339	20240227	151000	961030500	15820	15830	15830	15820	140
340	20240227	150900	958814380	15850	15850	15850	15850	1
341	20240227	150800	958798530	15820	15820	15820	15820	0
342	20240227	150700	958798530	15820	15820	15820	15820	635
343	20240227	150600	948752830	15830	15860	15860	15830	492
344	20240227	150500	940955020	15860	15860	15860	15860	5
345	20240227	150400	940875720	15870	15870	15870	15870	0
346	20240227	150300	940875720	15870	15870	15870	15870	26
347	20240227	150200	940463100	15870	15870	15870	15870	20
348	20240227	150100	940145700	15870	15870	15870	15870	0
349	20240227	150000	940145700	15870	15870	15870	15870	60
350	20240227	145900	939193500	15870	15860	15870	15860	21
351	20240227	145800	938860340	15860	15810	15860	15810	217
352	20240227	145700	935428720	15810	15810	15810	15810	90
353	20240227	145600	934005820	15810	15810	15810	15810	29
354	20240227	145500	933547330	15800	15800	15800	15800	0
355	20240227	145400	933547330	15800	15800	15800	15800	0
356	20240227	145300	933547330	15800	15800	15800	15800	1
357	20240227	145200	933531530	15800	15800	15800	15800	343
358	20240227	145100	928112130	15800	15800	15800	15800	0
359	20240227	145000	928112130	15800	15800	15800	15800	1084
360	20240227	144900	910984930	15800	15800	15800	15800	218
361	20240227	144800	907540530	15800	15800	15800	15800	29
362	20240227	144700	907082330	15810	15800	15810	15800	27
363	20240227	144600	906655510	15800	15810	15810	15800	215
364	20240227	144500	903256440	15810	15810	15810	15810	0
365	20240227	144400	903256440	15810	15810	15810	15810	6
366	20240227	144300	903161580	15810	15810	15810	15810	48
367	20240227	144200	902402700	15810	15820	15820	15810	114
368	20240227	144100	900599680	15820	15830	15830	15820	1202
369	20240227	144000	881582680	15850	15830	15850	15830	7
370	20240227	143900	881471830	15830	15850	15850	15830	28
371	20240227	143800	881028390	15850	15850	15850	15850	105
372	20240227	143700	879364140	15850	15850	15850	15850	7
373	20240227	143600	879253190	15830	15850	15850	15830	162
374	20240227	143500	876688600	15850	15850	15850	15850	24
375	20240227	143400	876308200	15850	15850	15850	15850	0
376	20240227	143300	876308200	15850	15850	15850	15850	0
377	20240227	143200	876308200	15850	15850	15850	15850	0
378	20240227	143100	876308200	15850	15860	15860	15850	1260
379	20240227	143000	856337120	15860	15860	15860	15860	22
380	20240227	142900	855988200	15860	15860	15860	15860	20
381	20240227	142800	855671000	15860	15860	15860	15860	10
382	20240227	142700	855512400	15860	15850	15860	15850	30
383	20240227	142600	855036700	15860	15860	15860	15860	0
384	20240227	142500	855036700	15860	15860	15860	15860	59
385	20240227	142400	854100960	15860	15860	15860	15860	0
386	20240227	142300	854100960	15860	15860	15860	15860	105
387	20240227	142200	852435660	15860	15860	15860	15860	6
388	20240227	142100	852340500	15860	15860	15860	15860	0
389	20240227	142000	852340500	15860	15860	15860	15860	10
390	20240227	141900	852181900	15860	15860	15860	15860	67
391	20240227	141800	851119280	15860	15860	15860	15860	0
392	20240227	141700	851119280	15860	15860	15860	15860	0
393	20240227	141600	851119280	15860	15860	15860	15860	0
394	20240227	141500	851119280	15860	15870	15870	15860	150
395	20240227	141400	848740270	15870	15870	15870	15870	40
396	20240227	141300	848105470	15860	15870	15870	15860	138
397	20240227	141200	845916700	15860	15860	15860	15860	20
398	20240227	141100	845599500	15860	15860	15860	15860	0
399	20240227	141000	845599500	15860	15860	15860	15860	0
400	20240227	140900	845599500	15860	15910	15910	15860	285
401	20240227	140800	841071150	15910	15880	15910	15880	24
402	20240227	140700	840689340	15910	15910	15910	15910	1
403	20240227	140600	840673430	15870	15860	15870	15860	416
404	20240227	140500	834072000	15850	15850	15850	15850	10
405	20240227	140400	833913500	15850	15850	15850	15850	122
406	20240227	140300	831979800	15850	15850	15850	15850	0
407	20240227	140200	831979800	15850	15860	15860	15850	444
408	20240227	140100	824940460	15870	15870	15870	15860	71
409	20240227	140000	823814290	15870	15870	15870	15870	123
410	20240227	135900	821862280	15870	15870	15870	15870	90
411	20240227	135800	820433980	15870	15870	15870	15870	0
412	20240227	135700	820433980	15870	15870	15870	15870	154
413	20240227	135600	817990000	15870	15870	15870	15870	0
414	20240227	135500	817990000	15870	15910	15910	15870	51
415	20240227	135400	817178630	15910	15910	15910	15910	100
416	20240227	135300	815587630	15910	15910	15910	15910	0
417	20240227	135200	815587630	15910	15910	15910	15910	0
418	20240227	135100	815587630	15910	15870	15910	15870	120
419	20240227	135000	813679230	15870	15890	15890	15870	401
420	20240227	134900	807310330	15900	15910	15910	15900	200
421	20240227	134800	804130280	15910	15910	15910	15910	205
422	20240227	134700	800868730	15920	15910	15920	15910	8
423	20240227	134600	800741380	15920	15920	15920	15920	1
424	20240227	134500	800725460	15920	15920	15920	15920	384
425	20240227	134400	794612180	15910	15910	15910	15910	0
426	20240227	134300	794612180	15910	15910	15910	15910	72
427	20240227	134200	793466660	15920	15920	15920	15920	1
428	20240227	134100	793450740	15920	15920	15920	15920	0
429	20240227	134000	793450740	15920	15920	15920	15920	0
430	20240227	133900	793450740	15920	15920	15920	15920	30
431	20240227	133800	792973140	15920	15920	15920	15920	59
432	20240227	133700	792033860	15920	15920	15920	15920	1
433	20240227	133600	792017940	15930	15930	15930	15930	250
434	20240227	133500	788035440	15940	15940	15940	15940	10
435	20240227	133400	787876040	15920	15930	15930	15920	210
436	20240227	133300	784532740	15930	15930	15930	15930	0
437	20240227	133200	784532740	15930	15930	15930	15930	60
438	20240227	133100	783576940	15950	15950	15950	15950	0
439	20240227	133000	783576940	15950	15930	15950	15930	131
440	20240227	132900	781490090	15950	15930	15950	15930	29
441	20240227	132800	781028040	15930	15930	15930	15930	7
442	20240227	132700	780916530	15930	15930	15930	15930	130
443	20240227	132600	778845630	15930	15930	15930	15930	147
444	20240227	132500	776503920	15930	15950	15950	15930	667
445	20240227	132400	765865650	15950	15970	15970	15950	197
446	20240227	132300	762719900	15950	15950	15950	15950	1
447	20240227	132200	762703950	15970	15980	15980	15970	48
448	20240227	132100	761937220	15950	15950	15950	15950	20
449	20240227	132000	761618220	15950	15950	15950	15950	5
450	20240227	131900	761538470	15950	15950	15950	15950	147
451	20240227	131800	759193820	15950	15980	15980	15950	331
452	20240227	131700	753911340	15980	15980	15980	15980	94
453	20240227	131600	752409220	15990	15990	15990	15990	108
454	20240227	131500	750682300	15990	15980	15990	15980	23
455	20240227	131400	750314660	15980	15950	15980	15950	103
456	20240227	131300	748668810	15980	15980	15980	15980	10
457	20240227	131200	748509010	15980	15980	15980	15980	0
458	20240227	131100	748509010	15980	15980	15980	15980	0
459	20240227	131000	748509010	15980	15960	15980	15960	5
460	20240227	130900	748429160	15970	15970	15970	15970	0
461	20240227	130800	748429160	15970	15970	15970	15970	61
462	20240227	130700	747454990	15970	15970	15970	15970	0
463	20240227	130600	747454990	15970	15970	15970	15970	24
464	20240227	130500	747071710	15980	15980	15980	15980	66
465	20240227	130400	746017030	15990	15990	15990	15990	0
466	20240227	130300	746017030	15990	15990	15990	15990	0
467	20240227	130200	746017030	15990	15990	15990	15990	360
468	20240227	130100	740260630	16000	16020	16020	16000	11
469	20240227	130000	740084480	16020	16000	16020	16000	326
470	20240227	125900	734868330	16000	16000	16000	16000	23
471	20240227	125800	734500330	16000	15990	16000	15990	324
472	20240227	125700	729316990	15990	15990	15990	15990	100
473	20240227	125600	727717990	15980	15980	15980	15980	0
474	20240227	125500	727717990	15980	15980	15980	15980	87
475	20240227	125400	726327730	15980	15980	15980	15980	3
476	20240227	125300	726279790	15980	15980	15980	15980	1
477	20240227	125200	726263810	15990	15990	15990	15990	20
478	20240227	125100	725944010	15990	15990	15990	15990	0
479	20240227	125000	725944010	15990	15990	15990	15990	0
480	20240227	124900	725944010	15990	15990	15990	15990	169
481	20240227	124800	723241700	15990	15990	15990	15990	11
482	20240227	124700	723065810	15990	15990	16000	15990	126
483	20240227	124600	721050970	15990	15990	15990	15950	41
484	20240227	124500	720395830	15990	15980	15990	15980	20
485	20240227	124400	720076040	15980	15980	15980	15980	11
486	20240227	124300	719900260	15990	15970	15990	15970	16
487	20240227	124200	719644590	15950	15940	15970	15940	904
488	20240227	124100	705218490	15920	15920	15920	15920	109
489	20240227	124000	703483210	15920	15920	15920	15920	9
490	20240227	123900	703339930	15910	15910	15910	15910	10
491	20240227	123800	703180830	15910	15910	15910	15910	41
492	20240227	123700	702528520	15910	15900	15910	15900	1090
493	20240227	123600	685193270	15900	15900	15900	15900	0
494	20240227	123500	685193270	15900	15900	15900	15900	15
495	20240227	123400	684954770	15900	15900	15900	15900	0
496	20240227	123300	684954770	15900	15900	15900	15900	0
497	20240227	123200	684954770	15900	15900	15900	15900	23
498	20240227	123100	684589070	15880	15880	15880	15880	168
499	20240227	123000	681921230	15870	15870	15870	15870	0
500	20240227	122900	681921230	15870	15870	15870	15870	0
501	20240227	122800	681921230	15870	15870	15870	15870	0
502	20240227	122700	681921230	15870	15870	15870	15870	0
503	20240227	122600	681921230	15870	15870	15870	15870	1
504	20240227	122500	681905360	15870	15870	15870	15870	0
505	20240227	122400	681905360	15870	15870	15870	15870	4
506	20240227	122300	681841880	15860	15860	15860	15860	0
507	20240227	122200	681841880	15860	15840	15860	15840	163
508	20240227	122100	679256750	15830	15840	15840	15830	1467
509	20240227	122000	656033080	15860	15860	15860	15860	26
510	20240227	121900	655620720	15850	15850	15850	15850	1
511	20240227	121800	655604870	15850	15860	15860	15840	25
512	20240227	121700	655208660	15860	15860	15860	15860	2
513	20240227	121600	655176940	15830	15830	15830	15830	0
514	20240227	121500	655176940	15830	15830	15830	15830	0
515	20240227	121400	655176940	15830	15830	15830	15830	1000
516	20240227	121300	639346940	15830	15830	15830	15830	7
517	20240227	121200	639236130	15830	15830	15830	15830	620
518	20240227	121100	629421530	15820	15820	15820	15820	0
519	20240227	121000	629421530	15820	15830	15830	15820	248
520	20240227	120900	625496540	15900	15900	15900	15900	0
521	20240227	120800	625496540	15900	15900	15900	15900	162
522	20240227	120700	622920740	15900	15890	15900	15890	127
523	20240227	120600	620901550	15880	15880	15880	15880	100
524	20240227	120500	619313550	15890	15890	15890	15890	6
525	20240227	120400	619218210	15890	15830	15890	15830	53
526	20240227	120300	618376640	15830	15830	15830	15830	25
527	20240227	120200	617980890	15880	15880	15880	15880	1
528	20240227	120100	617965010	15880	15870	15880	15870	25
529	20240227	120000	617568210	15830	15830	15830	15830	0
530	20240227	115900	617568210	15830	15830	15830	15830	119
531	20240227	115800	615684440	15830	15830	15830	15830	9
532	20240227	115700	615541970	15830	15830	15830	15830	17
533	20240227	115600	615272860	15830	15830	15830	15820	67
534	20240227	115500	614212350	15830	15830	15830	15830	10
535	20240227	115400	614054050	15820	15860	15860	15820	194
536	20240227	115300	610977570	15880	15880	15880	15880	20
537	20240227	115200	610659970	15880	15860	15880	15860	18
538	20240227	115100	610374310	15860	15860	15860	15860	0
539	20240227	115000	610374310	15860	15860	15860	15860	335
540	20240227	114900	605061210	15860	15820	15860	15820	51
541	20240227	114800	604252710	15860	15860	15860	15860	43
542	20240227	114700	603570730	15820	15840	15840	15820	208
543	20240227	114600	600278530	15840	15840	15840	15840	0
544	20240227	114500	600278530	15840	15840	15840	15840	9
545	20240227	114400	600135970	15840	15840	15840	15840	140
546	20240227	114300	597918370	15840	15840	15840	15840	9
547	20240227	114200	597775810	15860	15860	15860	15860	12
548	20240227	114100	597585490	15840	15870	15870	15840	253
549	20240227	114000	593571520	15850	15850	15850	15850	9
550	20240227	113900	593428870	15850	15850	15850	15850	8
551	20240227	113800	593302070	15840	15840	15840	15840	69
552	20240227	113700	592209110	15840	15840	15840	15840	30
553	20240227	113600	591733910	15820	15820	15820	15820	9
554	20240227	113500	591591530	15840	15830	15840	15820	900
555	20240227	113400	577347140	15830	15840	15840	15830	27
556	20240227	113300	576919580	15840	15840	15840	15840	106
557	20240227	113200	575240540	15840	15840	15840	15840	9
558	20240227	113100	575097980	15840	15850	15850	15840	10
559	20240227	113000	574939570	15840	15850	15850	15840	72
560	20240227	112900	573798470	15850	15850	15850	15850	33
561	20240227	112800	573275420	15850	15850	15850	15850	7
562	20240227	112700	573164470	15850	15850	15850	15850	159
563	20240227	112600	570644320	15850	15850	15850	15850	4
564	20240227	112500	570580920	15850	15900	15900	15850	14
565	20240227	112400	570358770	15900	15840	15900	15830	386
566	20240227	112300	564225050	15840	15840	15840	15840	266
567	20240227	112200	560011610	15890	15840	15890	15840	143
568	20240227	112100	557745640	15830	15830	15830	15830	0
569	20240227	112000	557745640	15830	15860	15860	15830	111
570	20240227	111900	555986500	15900	15880	15900	15880	62
571	20240227	111800	555001420	15880	15830	15880	15830	72
572	20240227	111700	553859720	15830	15830	15830	15830	9
573	20240227	111600	553717250	15830	15830	15830	15830	9
574	20240227	111500	553574780	15830	15830	15830	15830	1
575	20240227	111400	553558950	15830	15830	15830	15830	9
576	20240227	111300	553416480	15880	15830	15880	15830	391
577	20240227	111200	547210450	15880	15880	15880	15880	23
578	20240227	111100	546845210	15810	15830	15830	15810	8
579	20240227	111000	546718690	15810	15810	15810	15810	0
580	20240227	110900	546718690	15810	15810	15810	15810	9
581	20240227	110800	546576400	15810	15810	15810	15810	0
582	20240227	110700	546576400	15810	15800	15810	15800	33
583	20240227	110600	546054810	15800	15800	15800	15800	1
584	20240227	110500	546039010	15810	15810	15810	15810	8
585	20240227	110400	545912530	15890	15800	15890	15800	169
586	20240227	110300	543227930	15800	15800	15800	15800	5
587	20240227	110200	543148930	15870	15820	15870	15800	92
588	20240227	110100	541691510	15800	15800	15800	15800	1
589	20240227	110000	541675710	15800	15820	15820	15800	11
590	20240227	105900	541501870	15820	15820	15820	15820	100
591	20240227	105800	539919870	15790	15800	15800	15790	109
592	20240227	105700	538197760	15800	15810	15810	15800	563
593	20240227	105600	529302260	15800	15800	15800	15800	9
594	20240227	105500	529160060	15800	15800	15800	15800	266
595	20240227	105400	524957260	15820	15820	15820	15820	3
596	20240227	105300	524909800	15800	15800	15800	15800	124
597	20240227	105200	522950600	15800	15810	15810	15800	317
598	20240227	105100	517940490	15810	15820	15820	15810	84
599	20240227	105000	516611950	15820	15820	15820	15820	151
600	20240227	104900	514223130	15820	15820	15820	15820	46
601	20240227	104800	513495410	15830	15830	15830	15830	90
602	20240227	104700	512070710	15830	15860	15860	15830	733
603	20240227	104600	500455610	15870	15850	15870	15850	59
604	20240227	104500	499519460	15860	15860	15860	15860	1
605	20240227	104400	499503600	15850	15850	15850	15850	9
606	20240227	104300	499360950	15850	15850	15850	15850	74
607	20240227	104200	498188050	15850	15850	15850	15850	73
608	20240227	104100	497031000	15850	15850	15850	15850	5
609	20240227	104000	496951750	15840	15840	15840	15840	11
610	20240227	103900	496777510	15830	15830	15830	15830	0
611	20240227	103800	496777510	15830	15830	15830	15830	326
612	20240227	103700	491616930	15830	15850	15850	15830	9
613	20240227	103600	491474440	15850	15830	15850	15830	210
614	20240227	103500	488149940	15850	15840	15850	15830	159
615	20240227	103400	485630970	15850	15850	15850	15850	0
616	20240227	103300	485630970	15850	15850	15850	15830	55
617	20240227	103200	484759400	15850	15880	15880	15850	971
618	20240227	103100	469361650	15880	15890	15890	15880	20
619	20240227	103000	469043940	15880	15880	15880	15880	0
620	20240227	102900	469043940	15880	15880	15880	15880	319
621	20240227	102800	463978220	15880	15880	15880	15880	21
622	20240227	102700	463644740	15890	15890	15890	15880	60
623	20240227	102600	462691440	15880	15850	15880	15850	59
624	20240227	102500	461756020	15850	15850	15890	15850	157
625	20240227	102400	459266770	15850	15840	15850	15830	2376
626	20240227	102300	421612810	15850	15850	15850	15850	512
627	20240227	102200	413497610	15850	15850	15850	15850	27
628	20240227	102100	413069660	15870	15870	15870	15870	1
629	20240227	102000	413053790	15850	15870	15870	15850	15
630	20240227	101900	412815920	15850	15850	15850	15850	28
631	20240227	101800	412372120	15870	15860	15870	15860	111
632	20240227	101700	410611650	15860	15870	15870	15860	109
633	20240227	101600	408882410	15870	15870	15870	15870	25
634	20240227	101500	408485660	15850	15870	15870	15850	19
635	20240227	101400	408184310	15870	15870	15870	15870	2
636	20240227	101300	408152570	15870	15850	15870	15840	60
637	20240227	101200	407201710	15840	15840	15840	15840	0
638	20240227	101100	407201710	15840	15840	15840	15840	9
639	20240227	101000	407059150	15890	15830	15890	15830	309
640	20240227	100900	402151270	15830	15830	15830	15830	12
641	20240227	100800	401961310	15830	15820	15830	15820	19
642	20240227	100700	401660630	15820	15840	15840	15820	5
643	20240227	100600	401581500	15820	15820	15820	15810	155
644	20240227	100500	399129490	15850	15880	15880	15830	221
645	20240227	100400	395630640	15880	15830	15880	15830	423
646	20240227	100300	388933400	15890	15890	15890	15890	0
647	20240227	100200	388933400	15890	15890	15890	15830	12
648	20240227	100100	388743260	15810	15810	15810	15810	8
649	20240227	100000	388616780	15880	15880	15880	15880	3
650	20240227	095900	388569140	15870	15780	15870	15780	60
651	20240227	095800	387617840	15870	15870	15870	15870	10
652	20240227	095700	387459140	15870	15800	15870	15780	306
653	20240227	095600	382618080	15770	15770	15770	15770	40
654	20240227	095500	381987280	15770	15770	15770	15770	9
655	20240227	095400	381845350	15770	15770	15770	15760	1032
656	20240227	095300	365574200	15760	15770	15770	15760	314
657	20240227	095200	360622510	15770	15770	15770	15770	59
658	20240227	095100	359692080	15770	15770	15770	15770	0
659	20240227	095000	359692080	15770	15790	15790	15770	319
660	20240227	094900	354658300	15780	15820	15820	15780	25
661	20240227	094800	354263550	15780	15780	15780	15780	9
662	20240227	094700	354121530	15770	15770	15770	15770	139
663	20240227	094600	351929500	15770	15800	15800	15770	69
664	20240227	094500	350840540	15800	15820	15820	15800	373
665	20240227	094400	344941110	15800	15800	15800	15800	8
666	20240227	094300	344814710	15820	15780	15820	15780	64
667	20240227	094200	343802790	15770	15770	15770	15770	0
668	20240227	094100	343802790	15770	15780	15780	15770	9
669	20240227	094000	343660840	15780	15780	15780	15780	0
670	20240227	093900	343660840	15780	15780	15780	15780	20
671	20240227	093800	343345240	15790	15790	15790	15790	47
672	20240227	093700	342603110	15770	15770	15850	15770	302
673	20240227	093600	337831260	15780	15790	15790	15780	165
674	20240227	093500	335227500	15780	15770	15780	15770	68
675	20240227	093400	334154470	15770	15770	15770	15770	370
676	20240227	093300	328319570	15770	15760	15790	15760	518
677	20240227	093200	320145660	15760	15760	15760	15740	21
678	20240227	093100	319814880	15760	15770	15770	15750	92
679	20240227	093000	318365050	15740	15740	15770	15740	15
680	20240227	092900	318128830	15770	15780	15780	15770	82
681	20240227	092800	316835680	15780	15810	15810	15750	2028
682	20240227	092700	284879620	15800	15810	15810	15800	554
683	20240227	092600	276121320	15810	15810	15900	15810	12
684	20240227	092500	275931420	15810	15910	15910	15810	18
685	20240227	092400	275646440	15920	15880	15920	15880	155
686	20240227	092300	273182600	15800	15820	15820	15800	721
687	20240227	092200	261781910	15920	15890	15920	15880	160
688	20240227	092100	259239590	15890	15800	15890	15800	261
689	20240227	092000	255099970	15800	15800	15800	15790	166
690	20240227	091900	252477300	15800	15810	15860	15800	315
691	20240227	091800	247499100	15800	15800	15800	15800	1
692	20240227	091700	247483300	15800	15810	15810	15780	172
693	20240227	091600	244766990	15780	15820	15820	15780	76
694	20240227	091500	243565030	15820	15770	15820	15750	456
695	20240227	091400	236367270	15770	15760	15770	15750	813
696	20240227	091300	223561770	15750	15810	15810	15750	571
697	20240227	091200	214565260	15760	15760	15790	15760	320
698	20240227	091100	209518690	15760	15760	15770	15760	1043
699	20240227	091000	193080490	15760	15770	15770	15760	590
700	20240227	090900	183779660	15770	15780	15780	15760	2114
701	20240227	090800	150459550	15780	15780	15780	15780	152
702	20240227	090700	148060990	15760	15760	15760	15760	263
703	20240227	090600	143916110	15770	15810	15810	15760	475
704	20240227	090500	136417820	15810	15770	15810	15770	104
705	20240227	090400	134774740	15720	15800	15800	15720	1597
706	20240227	090300	109605780	15800	15880	15880	15710	2426
707	20240227	090200	71390320	15880	15890	15890	15880	124
708	20240227	090100	69421060	15890	15990	16020	15890	4308
709	20240227	090000	817530	16030	16030	16030	16030	51