KissMeData/016250/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	190000	121130030	17680	17680	17680	17680	4
3	20240227	185900	121130030	17680	17680	17680	17680	0
4	20240227	185800	121130030	17680	17680	17680	17680	0
5	20240227	185700	121130030	17680	17680	17680	17680	0
6	20240227	185600	121130030	17680	17680	17680	17680	0
7	20240227	185500	121130030	17680	17680	17680	17680	0
8	20240227	185400	121130030	17680	17680	17680	17680	0
9	20240227	185300	121130030	17680	17680	17680	17680	0
10	20240227	185200	121130030	17680	17680	17680	17680	0
11	20240227	185100	121130030	17680	17680	17680	17680	0
12	20240227	185000	121130030	17680	17680	17680	17680	0
13	20240227	184900	121130030	17680	17680	17680	17680	0
14	20240227	184800	121130030	17680	17680	17680	17680	0
15	20240227	184700	121130030	17680	17680	17680	17680	0
16	20240227	184600	121130030	17680	17680	17680	17680	0
17	20240227	184500	121130030	17680	17680	17680	17680	0
18	20240227	184400	121130030	17680	17680	17680	17680	0
19	20240227	184300	121130030	17680	17680	17680	17680	0
20	20240227	184200	121130030	17680	17680	17680	17680	0
21	20240227	184100	121130030	17680	17680	17680	17680	0
22	20240227	184000	121130030	17680	17680	17680	17680	0
23	20240227	183900	121130030	17680	17680	17680	17680	0
24	20240227	183800	121130030	17680	17680	17680	17680	0
25	20240227	183700	121130030	17680	17680	17680	17680	0
26	20240227	183600	121130030	17680	17680	17680	17680	0
27	20240227	183500	121130030	17680	17680	17680	17680	0
28	20240227	183400	121130030	17680	17680	17680	17680	0
29	20240227	183300	121130030	17680	17680	17680	17680	0
30	20240227	183200	121130030	17680	17680	17680	17680	0
31	20240227	183100	121130030	17680	17680	17680	17680	0
32	20240227	183000	121130030	17680	17680	17680	17680	4
33	20240227	182900	121130030	17680	17680	17680	17680	0
34	20240227	182800	121130030	17680	17680	17680	17680	0
35	20240227	182700	121130030	17680	17680	17680	17680	0
36	20240227	182600	121130030	17680	17680	17680	17680	0
37	20240227	182500	121130030	17680	17680	17680	17680	0
38	20240227	182400	121130030	17680	17680	17680	17680	0
39	20240227	182300	121130030	17680	17680	17680	17680	0
40	20240227	182200	121130030	17680	17680	17680	17680	0
41	20240227	182100	121130030	17680	17680	17680	17680	0
42	20240227	182000	121130030	17680	17680	17680	17680	0
43	20240227	181900	121130030	17680	17680	17680	17680	0
44	20240227	181800	121130030	17680	17680	17680	17680	0
45	20240227	181700	121130030	17680	17680	17680	17680	0
46	20240227	181600	121130030	17680	17680	17680	17680	0
47	20240227	181500	121130030	17680	17680	17680	17680	0
48	20240227	181400	121130030	17680	17680	17680	17680	0
49	20240227	181300	121130030	17680	17680	17680	17680	0
50	20240227	181200	121130030	17680	17680	17680	17680	0
51	20240227	181100	121130030	17680	17680	17680	17680	0
52	20240227	181000	121130030	17680	17680	17680	17680	0
53	20240227	180900	121130030	17680	17680	17680	17680	0
54	20240227	180800	121130030	17680	17680	17680	17680	0
55	20240227	180700	121130030	17680	17680	17680	17680	0
56	20240227	180600	121130030	17680	17680	17680	17680	0
57	20240227	180500	121130030	17680	17680	17680	17680	0
58	20240227	180400	121130030	17680	17680	17680	17680	0
59	20240227	180300	121130030	17680	17680	17680	17680	0
60	20240227	180200	121130030	17680	17680	17680	17680	0
61	20240227	180100	121130030	17680	17680	17680	17680	0
62	20240227	180000	121130030	17680	17680	17680	17680	4
63	20240227	175900	121130030	17680	17680	17680	17680	0
64	20240227	175800	121130030	17680	17680	17680	17680	0
65	20240227	175700	121130030	17680	17680	17680	17680	0
66	20240227	175600	121130030	17680	17680	17680	17680	0
67	20240227	175500	121130030	17680	17680	17680	17680	0
68	20240227	175400	121130030	17680	17680	17680	17680	0
69	20240227	175300	121130030	17680	17680	17680	17680	0
70	20240227	175200	121130030	17680	17680	17680	17680	0
71	20240227	175100	121130030	17680	17680	17680	17680	0
72	20240227	175000	121130030	17680	17680	17680	17680	0
73	20240227	174900	121130030	17680	17680	17680	17680	0
74	20240227	174800	121130030	17680	17680	17680	17680	0
75	20240227	174700	121130030	17680	17680	17680	17680	0
76	20240227	174600	121130030	17680	17680	17680	17680	0
77	20240227	174500	121130030	17680	17680	17680	17680	0
78	20240227	174400	121130030	17680	17680	17680	17680	0
79	20240227	174300	121130030	17680	17680	17680	17680	0
80	20240227	174200	121130030	17680	17680	17680	17680	0
81	20240227	174100	121130030	17680	17680	17680	17680	0
82	20240227	174000	121130030	17680	17680	17680	17680	0
83	20240227	173900	121130030	17680	17680	17680	17680	0
84	20240227	173800	121130030	17680	17680	17680	17680	0
85	20240227	173700	121130030	17680	17680	17680	17680	0
86	20240227	173600	121130030	17680	17680	17680	17680	0
87	20240227	173500	121130030	17680	17680	17680	17680	0
88	20240227	173400	121130030	17680	17680	17680	17680	0
89	20240227	173300	121130030	17680	17680	17680	17680	0
90	20240227	173200	121130030	17680	17680	17680	17680	0
91	20240227	173100	121130030	17680	17680	17680	17680	0
92	20240227	173000	121130030	17680	17680	17680	17680	4
93	20240227	172900	121130030	17680	17680	17680	17680	0
94	20240227	172800	121130030	17680	17680	17680	17680	0
95	20240227	172700	121130030	17680	17680	17680	17680	0
96	20240227	172600	121130030	17680	17680	17680	17680	0
97	20240227	172500	121130030	17680	17680	17680	17680	0
98	20240227	172400	121130030	17680	17680	17680	17680	0
99	20240227	172300	121130030	17680	17680	17680	17680	0
100	20240227	172200	121130030	17680	17680	17680	17680	0
101	20240227	172100	121130030	17680	17680	17680	17680	0
102	20240227	172000	121130030	17680	17680	17680	17680	0
103	20240227	171900	121130030	17680	17680	17680	17680	0
104	20240227	171800	121130030	17680	17680	17680	17680	0
105	20240227	171700	121130030	17680	17680	17680	17680	0
106	20240227	171600	121130030	17680	17680	17680	17680	0
107	20240227	171500	121130030	17680	17680	17680	17680	0
108	20240227	171400	121130030	17680	17680	17680	17680	0
109	20240227	171300	121130030	17680	17680	17680	17680	0
110	20240227	171200	121130030	17680	17680	17680	17680	0
111	20240227	171100	121130030	17680	17680	17680	17680	0
112	20240227	171000	121130030	17680	17680	17680	17680	0
113	20240227	170900	121130030	17680	17680	17680	17680	0
114	20240227	170800	121130030	17680	17680	17680	17680	0
115	20240227	170700	121130030	17680	17680	17680	17680	0
116	20240227	170600	121130030	17680	17680	17680	17680	0
117	20240227	170500	121130030	17680	17680	17680	17680	0
118	20240227	170400	121130030	17680	17680	17680	17680	0
119	20240227	170300	121130030	17680	17680	17680	17680	0
120	20240227	170200	121130030	17680	17680	17680	17680	0
121	20240227	170100	121130030	17680	17680	17680	17680	0
122	20240227	170000	121130030	17680	17680	17680	17680	4
123	20240227	165900	121130030	17680	17680	17680	17680	0
124	20240227	165800	121130030	17680	17680	17680	17680	0
125	20240227	165700	121130030	17680	17680	17680	17680	0
126	20240227	165600	121130030	17680	17680	17680	17680	0
127	20240227	165500	121130030	17680	17680	17680	17680	0
128	20240227	165400	121130030	17680	17680	17680	17680	0
129	20240227	165300	121130030	17680	17680	17680	17680	0
130	20240227	165200	121130030	17680	17680	17680	17680	0
131	20240227	165100	121130030	17680	17680	17680	17680	0
132	20240227	165000	121130030	17680	17680	17680	17680	0
133	20240227	164900	121130030	17680	17680	17680	17680	0
134	20240227	164800	121130030	17680	17680	17680	17680	0
135	20240227	164700	121130030	17680	17680	17680	17680	0
136	20240227	164600	121130030	17680	17680	17680	17680	0
137	20240227	164500	121130030	17680	17680	17680	17680	0
138	20240227	164400	121130030	17680	17680	17680	17680	0
139	20240227	164300	121130030	17680	17680	17680	17680	0
140	20240227	164200	121130030	17680	17680	17680	17680	0
141	20240227	164100	121130030	17680	17680	17680	17680	0
142	20240227	164000	121130030	17680	17680	17680	17680	0
143	20240227	163900	121130030	17680	17680	17680	17680	0
144	20240227	163800	121130030	17680	17680	17680	17680	0
145	20240227	163700	121130030	17680	17680	17680	17680	0
146	20240227	163600	121130030	17680	17680	17680	17680	0
147	20240227	163500	121130030	17680	17680	17680	17680	0
148	20240227	163400	121130030	17680	17680	17680	17680	0
149	20240227	163300	121130030	17680	17680	17680	17680	0
150	20240227	163200	121130030	17680	17680	17680	17680	0
151	20240227	163100	121130030	17680	17680	17680	17680	0
152	20240227	163000	121130030	17680	17680	17680	17680	4
153	20240227	162900	121130030	17680	17680	17680	17680	0
154	20240227	162800	121130030	17680	17680	17680	17680	0
155	20240227	162700	121130030	17680	17680	17680	17680	0
156	20240227	162600	121130030	17680	17680	17680	17680	0
157	20240227	162500	121130030	17680	17680	17680	17680	0
158	20240227	162400	121130030	17680	17680	17680	17680	0
159	20240227	162300	121130030	17680	17680	17680	17680	0
160	20240227	162200	121130030	17680	17680	17680	17680	0
161	20240227	162100	121130030	17680	17680	17680	17680	0
162	20240227	162000	121130030	17680	17680	17680	17680	0
163	20240227	161900	121130030	17680	17680	17680	17680	0
164	20240227	161800	121130030	17680	17680	17680	17680	0
165	20240227	161700	121130030	17680	17680	17680	17680	0
166	20240227	161600	121130030	17680	17680	17680	17680	0
167	20240227	161500	121130030	17680	17680	17680	17680	0
168	20240227	161400	121130030	17680	17680	17680	17680	0
169	20240227	161300	121130030	17680	17680	17680	17680	0
170	20240227	161200	121130030	17680	17680	17680	17680	0
171	20240227	161100	121130030	17680	17680	17680	17680	0
172	20240227	161000	121130030	17680	17680	17680	17680	0
173	20240227	160900	121130030	17680	17680	17680	17680	0
174	20240227	160800	121130030	17680	17680	17680	17680	0
175	20240227	160700	121130030	17680	17680	17680	17680	0
176	20240227	160600	121130030	17680	17680	17680	17680	0
177	20240227	160500	121130030	17680	17680	17680	17680	0
178	20240227	160400	121130030	17680	17680	17680	17680	0
179	20240227	160300	121130030	17680	17680	17680	17680	0
180	20240227	160200	121130030	17680	17680	17680	17680	0
181	20240227	160100	121130030	17680	17680	17680	17680	0
182	20240227	160000	121130030	17680	17680	17680	17680	4
183	20240227	155900	121130030	17680	17680	17680	17680	0
184	20240227	155800	121130030	17680	17680	17680	17680	0
185	20240227	155700	121130030	17680	17680	17680	17680	0
186	20240227	155600	121130030	17680	17680	17680	17680	0
187	20240227	155500	121130030	17680	17680	17680	17680	0
188	20240227	155400	121130030	17680	17680	17680	17680	0
189	20240227	155300	121130030	17680	17680	17680	17680	0
190	20240227	155200	121130030	17680	17680	17680	17680	0
191	20240227	155100	121130030	17680	17680	17680	17680	0
192	20240227	155000	121130030	17680	17680	17680	17680	0
193	20240227	154900	121130030	17680	17680	17680	17680	0
194	20240227	154800	121130030	17680	17680	17680	17680	0
195	20240227	154700	121130030	17680	17680	17680	17680	0
196	20240227	154600	121130030	17680	17680	17680	17680	0
197	20240227	154500	121130030	17680	17680	17680	17680	0
198	20240227	154400	121130030	17680	17680	17680	17680	0
199	20240227	154300	121130030	17680	17680	17680	17680	0
200	20240227	154200	121130030	17680	17680	17680	17680	0
201	20240227	154100	121130030	17680	17680	17680	17680	0
202	20240227	154000	121130030	17680	17680	17680	17680	0
203	20240227	153900	121130030	17680	17680	17680	17680	0
204	20240227	153800	121130030	17680	17680	17680	17680	0
205	20240227	153700	121130030	17680	17680	17680	17680	0
206	20240227	153600	121130030	17680	17680	17680	17680	0
207	20240227	153500	121130030	17680	17680	17680	17680	0
208	20240227	153400	121130030	17680	17680	17680	17680	0
209	20240227	153300	121130030	17680	17680	17680	17680	0
210	20240227	153200	121130030	17680	17680	17680	17680	0
211	20240227	153100	121130030	17680	17680	17680	17680	0
212	20240227	153000	121130030	17680	17680	17680	17680	8
213	20240227	152900	121059310	17680	17680	17680	17680	0
214	20240227	152800	121059310	17680	17680	17680	17680	0
215	20240227	152700	121059310	17680	17680	17680	17680	0
216	20240227	152600	121059310	17680	17680	17680	17680	0
217	20240227	152500	121059310	17680	17680	17680	17680	0
218	20240227	152400	121059310	17680	17680	17680	17680	0
219	20240227	152300	121059310	17680	17680	17680	17680	0
220	20240227	152200	121059310	17680	17680	17680	17680	0
221	20240227	152100	121059310	17680	17680	17680	17680	0
222	20240227	152000	121059310	17680	17680	17680	17680	0
223	20240227	151900	121059310	17680	17680	17680	17680	0
224	20240227	151800	121059310	17680	17680	17680	17680	30
225	20240227	151700	120528910	17680	17680	17680	17680	40
226	20240227	151600	119821710	17670	17670	17670	17670	0
227	20240227	151500	119821710	17670	17670	17670	17670	1
228	20240227	151400	119804040	17670	17670	17670	17670	0
229	20240227	151300	119804040	17670	17670	17670	17670	36
230	20240227	151200	119167920	17670	17670	17670	17670	0
231	20240227	151100	119167920	17670	17670	17670	17670	1
232	20240227	151000	119150250	17670	17670	17670	17670	52
233	20240227	150900	118231410	17670	17670	17670	17670	0
234	20240227	150800	118231410	17670	17670	17670	17670	0
235	20240227	150700	118231410	17670	17670	17670	17670	0
236	20240227	150600	118231410	17670	17670	17670	17670	0
237	20240227	150500	118231410	17670	17670	17670	17670	0
238	20240227	150400	118231410	17670	17670	17670	17670	0
239	20240227	150300	118231410	17670	17670	17670	17670	0
240	20240227	150200	118231410	17670	17670	17670	17670	0
241	20240227	150100	118231410	17670	17670	17670	17670	0
242	20240227	150000	118231410	17670	17670	17670	17670	2
243	20240227	145900	118196070	17670	17670	17670	17670	0
244	20240227	145800	118196070	17670	17670	17670	17670	0
245	20240227	145700	118196070	17670	17670	17670	17670	0
246	20240227	145600	118196070	17670	17670	17670	17670	0
247	20240227	145500	118196070	17670	17670	17670	17670	4
248	20240227	145400	118125390	17680	17680	17680	17680	0
249	20240227	145300	118125390	17680	17680	17680	17680	0
250	20240227	145200	118125390	17680	17680	17680	17680	0
251	20240227	145100	118125390	17680	17680	17680	17680	0
252	20240227	145000	118125390	17680	17680	17680	17680	0
253	20240227	144900	118125390	17680	17680	17680	17680	0
254	20240227	144800	118125390	17680	17680	17680	17680	0
255	20240227	144700	118125390	17680	17680	17680	17680	0
256	20240227	144600	118125390	17680	17680	17680	17680	0
257	20240227	144500	118125390	17680	17680	17680	17680	0
258	20240227	144400	118125390	17680	17680	17680	17680	0
259	20240227	144300	118125390	17680	17680	17680	17680	0
260	20240227	144200	118125390	17680	17680	17680	17680	0
261	20240227	144100	118125390	17680	17680	17680	17680	0
262	20240227	144000	118125390	17680	17680	17680	17680	0
263	20240227	143900	118125390	17680	17680	17680	17680	0
264	20240227	143800	118125390	17680	17680	17680	17680	0
265	20240227	143700	118125390	17680	17680	17680	17680	6
266	20240227	143600	118019310	17630	17630	17630	17630	0
267	20240227	143500	118019310	17630	17630	17630	17630	0
268	20240227	143400	118019310	17630	17630	17630	17630	0
269	20240227	143300	118019310	17630	17630	17630	17630	0
270	20240227	143200	118019310	17630	17630	17630	17630	0
271	20240227	143100	118019310	17630	17630	17630	17630	0
272	20240227	143000	118019310	17630	17630	17630	17630	0
273	20240227	142900	118019310	17630	17630	17630	17630	1
274	20240227	142800	118001680	17640	17640	17640	17640	0
275	20240227	142700	118001680	17640	17560	17640	17560	2
276	20240227	142600	117966480	17550	17550	17550	17550	0
277	20240227	142500	117966480	17550	17550	17550	17550	0
278	20240227	142400	117966480	17550	17550	17550	17550	0
279	20240227	142300	117966480	17550	17550	17550	17550	0
280	20240227	142200	117966480	17550	17550	17550	17550	0
281	20240227	142100	117966480	17550	17550	17550	17550	0
282	20240227	142000	117966480	17550	17550	17550	17550	0
283	20240227	141900	117966480	17550	17550	17550	17550	0
284	20240227	141800	117966480	17550	17550	17550	17550	0
285	20240227	141700	117966480	17550	17550	17550	17550	0
286	20240227	141600	117966480	17550	17560	17560	17550	40
287	20240227	141500	117264290	17690	17690	17690	17690	0
288	20240227	141400	117264290	17690	17690	17690	17690	0
289	20240227	141300	117264290	17690	17690	17690	17690	0
290	20240227	141200	117264290	17690	17690	17690	17690	0
291	20240227	141100	117264290	17690	17690	17690	17690	0
292	20240227	141000	117264290	17690	17690	17690	17690	0
293	20240227	140900	117264290	17690	17690	17690	17690	0
294	20240227	140800	117264290	17690	17690	17690	17690	0
295	20240227	140700	117264290	17690	17690	17690	17690	0
296	20240227	140600	117264290	17690	17690	17690	17690	2
297	20240227	140500	117228910	17690	17690	17690	17690	0
298	20240227	140400	117228910	17690	17690	17690	17690	0
299	20240227	140300	117228910	17690	17690	17690	17690	4
300	20240227	140200	117158150	17700	17700	17700	17700	0
301	20240227	140100	117158150	17700	17700	17700	17700	0
302	20240227	140000	117158150	17700	17700	17700	17700	0
303	20240227	135900	117158150	17700	17700	17700	17700	0
304	20240227	135800	117158150	17700	17700	17700	17700	0
305	20240227	135700	117158150	17700	17700	17700	17700	0
306	20240227	135600	117158150	17700	17700	17700	17700	5
307	20240227	135500	117069650	17700	17700	17700	17700	11
308	20240227	135400	116874950	17700	17700	17700	17700	0
309	20240227	135300	116874950	17700	17700	17700	17700	0
310	20240227	135200	116874950	17700	17700	17700	17700	0
311	20240227	135100	116874950	17700	17700	17700	17700	2
312	20240227	135000	116839550	17710	17710	17710	17710	2
313	20240227	134900	116804130	17710	17710	17710	17710	2
314	20240227	134800	116768710	17710	17690	17710	17690	50
315	20240227	134700	115883600	17710	17580	17710	17550	11
316	20240227	134600	115690330	17550	17550	17550	17550	0
317	20240227	134500	115690330	17550	17550	17550	17550	0
318	20240227	134400	115690330	17550	17650	17650	17550	75
319	20240227	134300	114369970	17750	17750	17750	17750	0
320	20240227	134200	114369970	17750	17750	17750	17750	0
321	20240227	134100	114369970	17750	17750	17750	17750	0
322	20240227	134000	114369970	17750	17750	17750	17750	0
323	20240227	133900	114369970	17750	17750	17750	17750	0
324	20240227	133800	114369970	17750	17750	17750	17750	0
325	20240227	133700	114369970	17750	17750	17750	17750	0
326	20240227	133600	114369970	17750	17750	17750	17750	0
327	20240227	133500	114369970	17750	17750	17750	17750	0
328	20240227	133400	114369970	17750	17750	17750	17750	0
329	20240227	133300	114369970	17750	17750	17750	17750	0
330	20240227	133200	114369970	17750	17750	17750	17750	0
331	20240227	133100	114369970	17750	17750	17750	17750	0
332	20240227	133000	114369970	17750	17750	17750	17750	2
333	20240227	132900	114334470	17750	17750	17750	17750	0
334	20240227	132800	114334470	17750	17750	17750	17750	1
335	20240227	132700	114316720	17750	17650	17750	17650	2
336	20240227	132600	114281320	17650	17650	17650	17650	14
337	20240227	132500	114034220	17650	17650	17650	17650	0
338	20240227	132400	114034220	17650	17650	17650	17650	0
339	20240227	132300	114034220	17650	17650	17650	17650	0
340	20240227	132200	114034220	17650	17650	17650	17650	13
341	20240227	132100	113804770	17820	17820	17820	17820	0
342	20240227	132000	113804770	17820	17820	17820	17820	0
343	20240227	131900	113804770	17820	17820	17820	17820	0
344	20240227	131800	113804770	17820	17820	17820	17820	0
345	20240227	131700	113804770	17820	17820	17820	17820	0
346	20240227	131600	113804770	17820	17820	17820	17820	0
347	20240227	131500	113804770	17820	17820	17820	17820	0
348	20240227	131400	113804770	17820	17820	17820	17820	0
349	20240227	131300	113804770	17820	17820	17820	17820	0
350	20240227	131200	113804770	17820	17820	17820	17820	0
351	20240227	131100	113804770	17820	17820	17820	17820	0
352	20240227	131000	113804770	17820	17820	17820	17820	0
353	20240227	130900	113804770	17820	17820	17820	17820	0
354	20240227	130800	113804770	17820	17820	17820	17820	0
355	20240227	130700	113804770	17820	17820	17820	17820	0
356	20240227	130600	113804770	17820	17820	17820	17820	0
357	20240227	130500	113804770	17820	17820	17820	17820	0
358	20240227	130400	113804770	17820	17820	17820	17820	0
359	20240227	130300	113804770	17820	17820	17820	17820	0
360	20240227	130200	113804770	17820	17680	17820	17680	2
361	20240227	130100	113769270	17850	17850	17850	17850	0
362	20240227	130000	113769270	17850	17850	17850	17850	0
363	20240227	125900	113769270	17850	17700	17850	17550	42
364	20240227	125800	113031170	17730	17730	17730	17730	0
365	20240227	125700	113031170	17730	17730	17730	17730	0
366	20240227	125600	113031170	17730	17730	17730	17730	0
367	20240227	125500	113031170	17730	17730	17730	17730	0
368	20240227	125400	113031170	17730	17730	17730	17730	0
369	20240227	125300	113031170	17730	17730	17730	17730	0
370	20240227	125200	113031170	17730	17730	17730	17730	0
371	20240227	125100	113031170	17730	17730	17730	17730	0
372	20240227	125000	113031170	17730	17730	17730	17730	0
373	20240227	124900	113031170	17730	17730	17730	17730	0
374	20240227	124800	113031170	17730	17730	17730	17730	0
375	20240227	124700	113031170	17730	17730	17730	17730	0
376	20240227	124600	113031170	17730	17730	17730	17730	0
377	20240227	124500	113031170	17730	17730	17730	17730	0
378	20240227	124400	113031170	17730	17730	17730	17730	0
379	20240227	124300	113031170	17730	17730	17730	17730	1
380	20240227	124200	113013440	17500	17500	17500	17500	0
381	20240227	124100	113013440	17500	17810	17810	17500	1709
382	20240227	124000	82872910	17820	17820	17820	17820	0
383	20240227	123900	82872910	17820	17820	17820	17820	0
384	20240227	123800	82872910	17820	17820	17820	17820	0
385	20240227	123700	82872910	17820	17820	17820	17820	0
386	20240227	123600	82872910	17820	17820	17820	17820	0
387	20240227	123500	82872910	17820	17820	17820	17820	0
388	20240227	123400	82872910	17820	17790	17820	17790	658
389	20240227	123300	71162290	17700	17760	17760	17700	538
390	20240227	123200	61628150	17770	17770	17770	17770	0
391	20240227	123100	61628150	17770	17770	17770	17770	2
392	20240227	123000	61592610	17800	17800	17800	17800	0
393	20240227	122900	61592610	17800	17800	17800	17800	1
394	20240227	122800	61574810	17800	17800	17800	17800	1
395	20240227	122700	61557010	17800	17790	17800	17790	2
396	20240227	122600	61521420	17760	17760	17760	17760	0
397	20240227	122500	61521420	17760	17760	17760	17760	0
398	20240227	122400	61521420	17760	17760	17760	17760	0
399	20240227	122300	61521420	17760	17760	17760	17760	0
400	20240227	122200	61521420	17760	17760	17760	17760	0
401	20240227	122100	61521420	17760	17760	17760	17760	0
402	20240227	122000	61521420	17760	17760	17760	17760	0
403	20240227	121900	61521420	17760	17760	17760	17760	487
404	20240227	121800	52872300	17750	17750	17750	17750	0
405	20240227	121700	52872300	17750	17750	17750	17750	100
406	20240227	121600	51097300	17750	17750	17750	17750	200
407	20240227	121500	47547300	17750	17750	17750	17750	0
408	20240227	121400	47547300	17750	17750	17750	17750	0
409	20240227	121300	47547300	17750	17750	17750	17750	34
410	20240227	121200	46943800	17750	17750	17750	17750	0
411	20240227	121100	46943800	17750	17750	17750	17750	0
412	20240227	121000	46943800	17750	17750	17750	17750	0
413	20240227	120900	46943800	17750	17750	17750	17750	28
414	20240227	120800	46446800	17750	17750	17750	17750	0
415	20240227	120700	46446800	17750	17750	17750	17750	1
416	20240227	120600	46429050	17760	17760	17760	17760	0
417	20240227	120500	46429050	17760	17760	17760	17760	0
418	20240227	120400	46429050	17760	17760	17760	17760	1
419	20240227	120300	46411290	17760	17760	17760	17760	106
420	20240227	120200	44528730	17760	17760	17760	17760	0
421	20240227	120100	44528730	17760	17760	17760	17760	2
422	20240227	120000	44493210	17760	17760	17760	17760	66
423	20240227	115900	43321050	17760	17760	17760	17760	78
424	20240227	115800	41935770	17760	17760	17760	17760	0
425	20240227	115700	41935770	17760	17760	17760	17760	0
426	20240227	115600	41935770	17760	17760	17760	17760	50
427	20240227	115500	41047770	17760	17760	17760	17760	0
428	20240227	115400	41047770	17760	17760	17760	17760	0
429	20240227	115300	41047770	17760	17760	17760	17760	400
430	20240227	115200	33943770	17750	17750	17750	17750	0
431	20240227	115100	33943770	17750	17750	17750	17750	0
432	20240227	115000	33943770	17750	17750	17750	17750	0
433	20240227	114900	33943770	17750	17750	17750	17750	0
434	20240227	114800	33943770	17750	17750	17750	17750	0
435	20240227	114700	33943770	17750	17750	17750	17750	100
436	20240227	114600	32168770	17760	17760	17760	17760	0
437	20240227	114500	32168770	17760	17760	17760	17760	0
438	20240227	114400	32168770	17760	17760	17760	17760	0
439	20240227	114300	32168770	17760	17760	17760	17760	0
440	20240227	114200	32168770	17760	17760	17760	17760	0
441	20240227	114100	32168770	17760	17760	17760	17760	0
442	20240227	114000	32168770	17760	17760	17760	17760	1
443	20240227	113900	32151010	17760	17760	17760	17760	0
444	20240227	113800	32151010	17760	17760	17760	17760	0
445	20240227	113700	32151010	17760	17760	17760	17760	0
446	20240227	113600	32151010	17760	17760	17760	17760	0
447	20240227	113500	32151010	17760	17760	17760	17760	3
448	20240227	113400	32097730	17740	17740	17740	17740	0
449	20240227	113300	32097730	17740	17740	17740	17740	0
450	20240227	113200	32097730	17740	17740	17740	17740	0
451	20240227	113100	32097730	17740	17740	17740	17740	0
452	20240227	113000	32097730	17740	17740	17740	17740	0
453	20240227	112900	32097730	17740	17750	17750	17740	77
454	20240227	112800	30730990	17750	17760	17760	17750	6
455	20240227	112700	30624460	17750	17790	17790	17750	77
456	20240227	112600	29256950	17770	17770	17770	17770	0
457	20240227	112500	29256950	17770	17770	17770	17770	4
458	20240227	112400	29185870	17770	17770	17770	17770	0
459	20240227	112300	29185870	17770	17770	17770	17770	0
460	20240227	112200	29185870	17770	17770	17770	17770	0
461	20240227	112100	29185870	17770	17770	17770	17770	0
462	20240227	112000	29185870	17770	17770	17770	17770	0
463	20240227	111900	29185870	17770	17780	17780	17770	50
464	20240227	111800	28297190	17790	17790	17790	17790	0
465	20240227	111700	28297190	17790	17790	17790	17790	0
466	20240227	111600	28297190	17790	17790	17790	17790	0
467	20240227	111500	28297190	17790	17790	17790	17790	0
468	20240227	111400	28297190	17790	17790	17790	17790	0
469	20240227	111300	28297190	17790	17790	17790	17790	0
470	20240227	111200	28297190	17790	17790	17790	17790	0
471	20240227	111100	28297190	17790	17790	17790	17790	17
472	20240227	111000	27994760	17790	17790	17790	17790	0
473	20240227	110900	27994760	17790	17790	17790	17790	0
474	20240227	110800	27994760	17790	17800	17800	17790	6
475	20240227	110700	27887970	17800	17800	17800	17800	0
476	20240227	110600	27887970	17800	17800	17800	17800	0
477	20240227	110500	27887970	17800	17800	17800	17800	1
478	20240227	110400	27870170	17800	17800	17800	17800	0
479	20240227	110300	27870170	17800	17800	17800	17800	0
480	20240227	110200	27870170	17800	17800	17800	17800	0
481	20240227	110100	27870170	17800	17800	17800	17800	2
482	20240227	110000	27834570	17800	17800	17800	17800	1
483	20240227	105900	27816770	17800	17800	17800	17800	0
484	20240227	105800	27816770	17800	17800	17800	17800	0
485	20240227	105700	27816770	17800	17800	17800	17800	0
486	20240227	105600	27816770	17800	17800	17800	17800	0
487	20240227	105500	27816770	17800	17800	17800	17800	27
488	20240227	105400	27336170	17810	17810	17810	17810	0
489	20240227	105300	27336170	17810	17810	17810	17810	0
490	20240227	105200	27336170	17810	17810	17810	17810	17
491	20240227	105100	27033400	17820	17820	17820	17820	0
492	20240227	105000	27033400	17820	17820	17820	17820	0
493	20240227	104900	27033400	17820	17820	17820	17820	0
494	20240227	104800	27033400	17820	17820	17820	17820	100
495	20240227	104700	25251400	17820	17820	17820	17820	0
496	20240227	104600	25251400	17820	17820	17820	17820	0
497	20240227	104500	25251400	17820	17820	17820	17820	2
498	20240227	104400	25215760	17820	17800	17820	17800	96
499	20240227	104300	23506940	17800	17800	17800	17800	0
500	20240227	104200	23506940	17800	17800	17800	17800	20
501	20240227	104100	23150940	17800	17800	17800	17800	10
502	20240227	104000	22972940	17800	17800	17800	17800	20
503	20240227	103900	22616940	17800	17800	17800	17800	20
504	20240227	103800	22260940	17800	17800	17800	17800	20
505	20240227	103700	21904940	17800	17800	17800	17800	20
506	20240227	103600	21548940	17800	17800	17800	17800	10
507	20240227	103500	21370940	17800	17800	17800	17800	11
508	20240227	103400	21175140	17800	17800	17800	17800	20
509	20240227	103300	20819140	17800	17800	17800	17800	1
510	20240227	103200	20801340	17770	17770	17770	17770	0
511	20240227	103100	20801340	17770	17770	17770	17770	20
512	20240227	103000	20445940	17770	17770	17770	17770	10
513	20240227	102900	20268240	17770	17770	17770	17770	0
514	20240227	102800	20268240	17770	17770	17770	17770	0
515	20240227	102700	20268240	17770	17770	17770	17770	0
516	20240227	102600	20268240	17770	17770	17770	17770	7
517	20240227	102500	20143850	17770	17770	17770	17770	0
518	20240227	102400	20143850	17770	17770	17770	17770	0
519	20240227	102300	20143850	17770	17770	17770	17770	3
520	20240227	102200	20090540	17760	17760	17760	17760	0
521	20240227	102100	20090540	17760	17760	17760	17760	15
522	20240227	102000	19824140	17770	17770	17770	17770	35
523	20240227	101900	19202190	17770	17770	17770	17770	0
524	20240227	101800	19202190	17770	17770	17770	17770	0
525	20240227	101700	19202190	17770	17770	17770	17770	0
526	20240227	101600	19202190	17770	17770	17770	17770	1
527	20240227	101500	19184420	17770	17770	17770	17770	0
528	20240227	101400	19184420	17770	17770	17770	17770	1
529	20240227	101300	19166650	17770	17770	17770	17770	3
530	20240227	101200	19113340	17770	17770	17770	17770	3
531	20240227	101100	19060030	17760	17760	17760	17760	0
532	20240227	101000	19060030	17760	17760	17760	17760	0
533	20240227	100900	19060030	17760	17760	17760	17760	0
534	20240227	100800	19060030	17760	17770	17770	17760	2
535	20240227	100700	19024500	17770	17770	17770	17770	10
536	20240227	100600	18846800	17770	17770	17770	17770	0
537	20240227	100500	18846800	17770	17770	17770	17770	0
538	20240227	100400	18846800	17770	17770	17770	17770	0
539	20240227	100300	18846800	17770	17770	17770	17770	153
540	20240227	100200	16127990	17770	17770	17770	17770	3
541	20240227	100100	16074680	17760	17770	17770	17760	12
542	20240227	100000	15861550	17800	17800	17800	17800	1
543	20240227	095900	15843750	17760	17760	17760	17760	0
544	20240227	095800	15843750	17760	17760	17760	17760	0
545	20240227	095700	15843750	17760	17760	17760	17760	0
546	20240227	095600	15843750	17760	17760	17760	17760	0
547	20240227	095500	15843750	17760	17760	17760	17760	0
548	20240227	095400	15843750	17760	17760	17760	17760	0
549	20240227	095300	15843750	17760	17760	17760	17760	0
550	20240227	095200	15843750	17760	17760	17760	17760	0
551	20240227	095100	15843750	17760	17760	17760	17760	0
552	20240227	095000	15843750	17760	17760	17760	17760	84
553	20240227	094900	14351910	17760	17760	17760	17760	1
554	20240227	094800	14334150	17760	17760	17760	17760	0
555	20240227	094700	14334150	17760	17760	17760	17760	0
556	20240227	094600	14334150	17760	17760	17760	17760	3
557	20240227	094500	14280870	17760	17760	17760	17760	3
558	20240227	094400	14227590	17770	17770	17770	17770	0
559	20240227	094300	14227590	17770	17770	17770	17770	0
560	20240227	094200	14227590	17770	17770	17770	17770	0
561	20240227	094100	14227590	17770	17770	17770	17770	0
562	20240227	094000	14227590	17770	17750	17770	17750	11
563	20240227	093900	14032280	17750	17750	17750	17750	35
564	20240227	093800	13411030	17770	17770	17770	17770	0
565	20240227	093700	13411030	17770	17760	17770	17760	37
566	20240227	093600	12753900	17770	17770	17770	17770	6
567	20240227	093500	12647280	17770	17770	17770	17760	29
568	20240227	093400	12131970	17780	17780	17780	17780	32
569	20240227	093300	11563010	17780	17780	17780	17780	31
570	20240227	093200	11011830	17780	17780	17780	17780	2
571	20240227	093100	10976270	17780	17780	17780	17780	4
572	20240227	093000	10905150	17770	17770	17770	17770	0
573	20240227	092900	10905150	17770	17770	17770	17770	19
574	20240227	092800	10567520	17790	17770	17790	17770	6
575	20240227	092700	10460840	17770	17770	17770	17770	3
576	20240227	092600	10407530	17770	17800	17800	17770	83
577	20240227	092500	8930950	17790	17790	17790	17790	0
578	20240227	092400	8930950	17790	17790	17790	17790	0
579	20240227	092300	8930950	17790	17790	17790	17790	0
580	20240227	092200	8930950	17790	17790	17790	17790	0
581	20240227	092100	8930950	17790	17790	17790	17790	9
582	20240227	092000	8770840	17790	17790	17790	17790	3
583	20240227	091900	8717470	17790	17800	17800	17790	58
584	20240227	091800	7685120	17950	17950	17950	17950	6
585	20240227	091700	7577420	17950	17950	17950	17950	0
586	20240227	091600	7577420	17950	17950	17950	17950	0
587	20240227	091500	7577420	17950	17950	17950	17950	2
588	20240227	091400	7541520	17950	17950	17950	17950	1
589	20240227	091300	7523570	17960	17960	17960	17960	0
590	20240227	091200	7523570	17960	17900	17960	17900	26
591	20240227	091100	7057910	17950	17950	17950	17950	0
592	20240227	091000	7057910	17950	17950	17950	17950	0
593	20240227	090900	7057910	17950	17950	17950	17950	1
594	20240227	090800	7039960	18100	18100	18100	18100	0
595	20240227	090700	7039960	18100	18100	18100	18100	0
596	20240227	090600	7039960	18100	18100	18100	18100	0
597	20240227	090500	7039960	18100	18120	18120	17790	19
598	20240227	090400	6700980	17790	17790	17790	17790	176
599	20240227	090300	3569940	17780	17860	17860	17780	32
600	20240227	090200	3000450	17860	17860	17860	17850	43
601	20240227	090100	2232500	17860	17860	17860	17860	17
602	20240227	090000	1928880	17860	17860	17860	17860	108