KissMeData/337840/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	211000	17902540	15870	15870	15870	15870	1
3	20240227	210900	17902540	15870	15870	15870	15870	0
4	20240227	210800	17902540	15870	15870	15870	15870	0
5	20240227	210700	17902540	15870	15870	15870	15870	0
6	20240227	210600	17902540	15870	15870	15870	15870	0
7	20240227	210500	17902540	15870	15870	15870	15870	0
8	20240227	210400	17902540	15870	15870	15870	15870	0
9	20240227	210300	17902540	15870	15870	15870	15870	0
10	20240227	210200	17902540	15870	15870	15870	15870	0
11	20240227	210100	17902540	15870	15870	15870	15870	0
12	20240227	210000	17902540	15870	15870	15870	15870	0
13	20240227	205900	17902540	15870	15870	15870	15870	0
14	20240227	205800	17902540	15870	15870	15870	15870	0
15	20240227	205700	17902540	15870	15870	15870	15870	0
16	20240227	205600	17902540	15870	15870	15870	15870	0
17	20240227	205500	17902540	15870	15870	15870	15870	0
18	20240227	205400	17902540	15870	15870	15870	15870	0
19	20240227	205300	17902540	15870	15870	15870	15870	0
20	20240227	205200	17902540	15870	15870	15870	15870	0
21	20240227	205100	17902540	15870	15870	15870	15870	0
22	20240227	205000	17902540	15870	15870	15870	15870	0
23	20240227	204900	17902540	15870	15870	15870	15870	0
24	20240227	204800	17902540	15870	15870	15870	15870	0
25	20240227	204700	17902540	15870	15870	15870	15870	0
26	20240227	204600	17902540	15870	15870	15870	15870	0
27	20240227	204500	17902540	15870	15870	15870	15870	0
28	20240227	204400	17902540	15870	15870	15870	15870	0
29	20240227	204300	17902540	15870	15870	15870	15870	0
30	20240227	204200	17902540	15870	15870	15870	15870	0
31	20240227	204100	17902540	15870	15870	15870	15870	0
32	20240227	204000	17902540	15870	15870	15870	15870	1
33	20240227	203900	17902540	15870	15870	15870	15870	0
34	20240227	203800	17902540	15870	15870	15870	15870	0
35	20240227	203700	17902540	15870	15870	15870	15870	0
36	20240227	203600	17902540	15870	15870	15870	15870	0
37	20240227	203500	17902540	15870	15870	15870	15870	0
38	20240227	203400	17902540	15870	15870	15870	15870	0
39	20240227	203300	17902540	15870	15870	15870	15870	0
40	20240227	203200	17902540	15870	15870	15870	15870	0
41	20240227	203100	17902540	15870	15870	15870	15870	0
42	20240227	203000	17902540	15870	15870	15870	15870	0
43	20240227	202900	17902540	15870	15870	15870	15870	0
44	20240227	202800	17902540	15870	15870	15870	15870	0
45	20240227	202700	17902540	15870	15870	15870	15870	0
46	20240227	202600	17902540	15870	15870	15870	15870	0
47	20240227	202500	17902540	15870	15870	15870	15870	0
48	20240227	202400	17902540	15870	15870	15870	15870	0
49	20240227	202300	17902540	15870	15870	15870	15870	0
50	20240227	202200	17902540	15870	15870	15870	15870	0
51	20240227	202100	17902540	15870	15870	15870	15870	0
52	20240227	202000	17902540	15870	15870	15870	15870	0
53	20240227	201900	17902540	15870	15870	15870	15870	0
54	20240227	201800	17902540	15870	15870	15870	15870	0
55	20240227	201700	17902540	15870	15870	15870	15870	0
56	20240227	201600	17902540	15870	15870	15870	15870	0
57	20240227	201500	17902540	15870	15870	15870	15870	0
58	20240227	201400	17902540	15870	15870	15870	15870	0
59	20240227	201300	17902540	15870	15870	15870	15870	0
60	20240227	201200	17902540	15870	15870	15870	15870	0
61	20240227	201100	17902540	15870	15870	15870	15870	0
62	20240227	201000	17902540	15870	15870	15870	15870	1
63	20240227	200900	17902540	15870	15870	15870	15870	0
64	20240227	200800	17902540	15870	15870	15870	15870	0
65	20240227	200700	17902540	15870	15870	15870	15870	0
66	20240227	200600	17902540	15870	15870	15870	15870	0
67	20240227	200500	17902540	15870	15870	15870	15870	0
68	20240227	200400	17902540	15870	15870	15870	15870	0
69	20240227	200300	17902540	15870	15870	15870	15870	0
70	20240227	200200	17902540	15870	15870	15870	15870	0
71	20240227	200100	17902540	15870	15870	15870	15870	0
72	20240227	200000	17902540	15870	15870	15870	15870	0
73	20240227	195900	17902540	15870	15870	15870	15870	0
74	20240227	195800	17902540	15870	15870	15870	15870	0
75	20240227	195700	17902540	15870	15870	15870	15870	0
76	20240227	195600	17902540	15870	15870	15870	15870	0
77	20240227	195500	17902540	15870	15870	15870	15870	0
78	20240227	195400	17902540	15870	15870	15870	15870	0
79	20240227	195300	17902540	15870	15870	15870	15870	0
80	20240227	195200	17902540	15870	15870	15870	15870	0
81	20240227	195100	17902540	15870	15870	15870	15870	0
82	20240227	195000	17902540	15870	15870	15870	15870	0
83	20240227	194900	17902540	15870	15870	15870	15870	0
84	20240227	194800	17902540	15870	15870	15870	15870	0
85	20240227	194700	17902540	15870	15870	15870	15870	0
86	20240227	194600	17902540	15870	15870	15870	15870	0
87	20240227	194500	17902540	15870	15870	15870	15870	0
88	20240227	194400	17902540	15870	15870	15870	15870	0
89	20240227	194300	17902540	15870	15870	15870	15870	0
90	20240227	194200	17902540	15870	15870	15870	15870	0
91	20240227	194100	17902540	15870	15870	15870	15870	0
92	20240227	194000	17902540	15870	15870	15870	15870	1
93	20240227	193900	17902540	15870	15870	15870	15870	0
94	20240227	193800	17902540	15870	15870	15870	15870	0
95	20240227	193700	17902540	15870	15870	15870	15870	0
96	20240227	193600	17902540	15870	15870	15870	15870	0
97	20240227	193500	17902540	15870	15870	15870	15870	0
98	20240227	193400	17902540	15870	15870	15870	15870	0
99	20240227	193300	17902540	15870	15870	15870	15870	0
100	20240227	193200	17902540	15870	15870	15870	15870	0
101	20240227	193100	17902540	15870	15870	15870	15870	0
102	20240227	193000	17902540	15870	15870	15870	15870	0
103	20240227	192900	17902540	15870	15870	15870	15870	0
104	20240227	192800	17902540	15870	15870	15870	15870	0
105	20240227	192700	17902540	15870	15870	15870	15870	0
106	20240227	192600	17902540	15870	15870	15870	15870	0
107	20240227	192500	17902540	15870	15870	15870	15870	0
108	20240227	192400	17902540	15870	15870	15870	15870	0
109	20240227	192300	17902540	15870	15870	15870	15870	0
110	20240227	192200	17902540	15870	15870	15870	15870	0
111	20240227	192100	17902540	15870	15870	15870	15870	0
112	20240227	192000	17902540	15870	15870	15870	15870	0
113	20240227	191900	17902540	15870	15870	15870	15870	0
114	20240227	191800	17902540	15870	15870	15870	15870	0
115	20240227	191700	17902540	15870	15870	15870	15870	0
116	20240227	191600	17902540	15870	15870	15870	15870	0
117	20240227	191500	17902540	15870	15870	15870	15870	0
118	20240227	191400	17902540	15870	15870	15870	15870	0
119	20240227	191300	17902540	15870	15870	15870	15870	0
120	20240227	191200	17902540	15870	15870	15870	15870	0
121	20240227	191100	17902540	15870	15870	15870	15870	0
122	20240227	191000	17902540	15870	15870	15870	15870	1
123	20240227	190900	17902540	15870	15870	15870	15870	0
124	20240227	190800	17902540	15870	15870	15870	15870	0
125	20240227	190700	17902540	15870	15870	15870	15870	0
126	20240227	190600	17902540	15870	15870	15870	15870	0
127	20240227	190500	17902540	15870	15870	15870	15870	0
128	20240227	190400	17902540	15870	15870	15870	15870	0
129	20240227	190300	17902540	15870	15870	15870	15870	0
130	20240227	190200	17902540	15870	15870	15870	15870	0
131	20240227	190100	17902540	15870	15870	15870	15870	0
132	20240227	190000	17902540	15870	15870	15870	15870	0
133	20240227	185900	17902540	15870	15870	15870	15870	0
134	20240227	185800	17902540	15870	15870	15870	15870	0
135	20240227	185700	17902540	15870	15870	15870	15870	0
136	20240227	185600	17902540	15870	15870	15870	15870	0
137	20240227	185500	17902540	15870	15870	15870	15870	0
138	20240227	185400	17902540	15870	15870	15870	15870	0
139	20240227	185300	17902540	15870	15870	15870	15870	0
140	20240227	185200	17902540	15870	15870	15870	15870	0
141	20240227	185100	17902540	15870	15870	15870	15870	0
142	20240227	185000	17902540	15870	15870	15870	15870	0
143	20240227	184900	17902540	15870	15870	15870	15870	0
144	20240227	184800	17902540	15870	15870	15870	15870	0
145	20240227	184700	17902540	15870	15870	15870	15870	0
146	20240227	184600	17902540	15870	15870	15870	15870	0
147	20240227	184500	17902540	15870	15870	15870	15870	0
148	20240227	184400	17902540	15870	15870	15870	15870	0
149	20240227	184300	17902540	15870	15870	15870	15870	0
150	20240227	184200	17902540	15870	15870	15870	15870	0
151	20240227	184100	17902540	15870	15870	15870	15870	0
152	20240227	184000	17902540	15870	15870	15870	15870	1
153	20240227	183900	17902540	15870	15870	15870	15870	0
154	20240227	183800	17902540	15870	15870	15870	15870	0
155	20240227	183700	17902540	15870	15870	15870	15870	0
156	20240227	183600	17902540	15870	15870	15870	15870	0
157	20240227	183500	17902540	15870	15870	15870	15870	0
158	20240227	183400	17902540	15870	15870	15870	15870	0
159	20240227	183300	17902540	15870	15870	15870	15870	0
160	20240227	183200	17902540	15870	15870	15870	15870	0
161	20240227	183100	17902540	15870	15870	15870	15870	0
162	20240227	183000	17902540	15870	15870	15870	15870	0
163	20240227	182900	17902540	15870	15870	15870	15870	0
164	20240227	182800	17902540	15870	15870	15870	15870	0
165	20240227	182700	17902540	15870	15870	15870	15870	0
166	20240227	182600	17902540	15870	15870	15870	15870	0
167	20240227	182500	17902540	15870	15870	15870	15870	0
168	20240227	182400	17902540	15870	15870	15870	15870	0
169	20240227	182300	17902540	15870	15870	15870	15870	0
170	20240227	182200	17902540	15870	15870	15870	15870	0
171	20240227	182100	17902540	15870	15870	15870	15870	0
172	20240227	182000	17902540	15870	15870	15870	15870	0
173	20240227	181900	17902540	15870	15870	15870	15870	0
174	20240227	181800	17902540	15870	15870	15870	15870	0
175	20240227	181700	17902540	15870	15870	15870	15870	0
176	20240227	181600	17902540	15870	15870	15870	15870	0
177	20240227	181500	17902540	15870	15870	15870	15870	0
178	20240227	181400	17902540	15870	15870	15870	15870	0
179	20240227	181300	17902540	15870	15870	15870	15870	0
180	20240227	181200	17902540	15870	15870	15870	15870	0
181	20240227	181100	17902540	15870	15870	15870	15870	0
182	20240227	181000	17902540	15870	15870	15870	15870	1
183	20240227	180900	17902540	15870	15870	15870	15870	0
184	20240227	180800	17902540	15870	15870	15870	15870	0
185	20240227	180700	17902540	15870	15870	15870	15870	0
186	20240227	180600	17902540	15870	15870	15870	15870	0
187	20240227	180500	17902540	15870	15870	15870	15870	0
188	20240227	180400	17902540	15870	15870	15870	15870	0
189	20240227	180300	17902540	15870	15870	15870	15870	0
190	20240227	180200	17902540	15870	15870	15870	15870	0
191	20240227	180100	17902540	15870	15870	15870	15870	0
192	20240227	180000	17902540	15870	15870	15870	15870	0
193	20240227	175900	17902540	15870	15870	15870	15870	0
194	20240227	175800	17902540	15870	15870	15870	15870	0
195	20240227	175700	17902540	15870	15870	15870	15870	0
196	20240227	175600	17902540	15870	15870	15870	15870	0
197	20240227	175500	17902540	15870	15870	15870	15870	0
198	20240227	175400	17902540	15870	15870	15870	15870	0
199	20240227	175300	17902540	15870	15870	15870	15870	0
200	20240227	175200	17902540	15870	15870	15870	15870	0
201	20240227	175100	17902540	15870	15870	15870	15870	0
202	20240227	175000	17902540	15870	15870	15870	15870	0
203	20240227	174900	17902540	15870	15870	15870	15870	0
204	20240227	174800	17902540	15870	15870	15870	15870	0
205	20240227	174700	17902540	15870	15870	15870	15870	0
206	20240227	174600	17902540	15870	15870	15870	15870	0
207	20240227	174500	17902540	15870	15870	15870	15870	0
208	20240227	174400	17902540	15870	15870	15870	15870	0
209	20240227	174300	17902540	15870	15870	15870	15870	0
210	20240227	174200	17902540	15870	15870	15870	15870	0
211	20240227	174100	17902540	15870	15870	15870	15870	0
212	20240227	174000	17902540	15870	15870	15870	15870	1
213	20240227	173900	17902540	15870	15870	15870	15870	0
214	20240227	173800	17902540	15870	15870	15870	15870	0
215	20240227	173700	17902540	15870	15870	15870	15870	0
216	20240227	173600	17902540	15870	15870	15870	15870	0
217	20240227	173500	17902540	15870	15870	15870	15870	0
218	20240227	173400	17902540	15870	15870	15870	15870	0
219	20240227	173300	17902540	15870	15870	15870	15870	0
220	20240227	173200	17902540	15870	15870	15870	15870	0
221	20240227	173100	17902540	15870	15870	15870	15870	0
222	20240227	173000	17902540	15870	15870	15870	15870	0
223	20240227	172900	17902540	15870	15870	15870	15870	0
224	20240227	172800	17902540	15870	15870	15870	15870	0
225	20240227	172700	17902540	15870	15870	15870	15870	0
226	20240227	172600	17902540	15870	15870	15870	15870	0
227	20240227	172500	17902540	15870	15870	15870	15870	0
228	20240227	172400	17902540	15870	15870	15870	15870	0
229	20240227	172300	17902540	15870	15870	15870	15870	0
230	20240227	172200	17902540	15870	15870	15870	15870	0
231	20240227	172100	17902540	15870	15870	15870	15870	0
232	20240227	172000	17902540	15870	15870	15870	15870	0
233	20240227	171900	17902540	15870	15870	15870	15870	0
234	20240227	171800	17902540	15870	15870	15870	15870	0
235	20240227	171700	17902540	15870	15870	15870	15870	0
236	20240227	171600	17902540	15870	15870	15870	15870	0
237	20240227	171500	17902540	15870	15870	15870	15870	0
238	20240227	171400	17902540	15870	15870	15870	15870	0
239	20240227	171300	17902540	15870	15870	15870	15870	0
240	20240227	171200	17902540	15870	15870	15870	15870	0
241	20240227	171100	17902540	15870	15870	15870	15870	0
242	20240227	171000	17902540	15870	15870	15870	15870	1
243	20240227	170900	17902540	15870	15870	15870	15870	0
244	20240227	170800	17902540	15870	15870	15870	15870	0
245	20240227	170700	17902540	15870	15870	15870	15870	0
246	20240227	170600	17902540	15870	15870	15870	15870	0
247	20240227	170500	17902540	15870	15870	15870	15870	0
248	20240227	170400	17902540	15870	15870	15870	15870	0
249	20240227	170300	17902540	15870	15870	15870	15870	0
250	20240227	170200	17902540	15870	15870	15870	15870	0
251	20240227	170100	17902540	15870	15870	15870	15870	0
252	20240227	170000	17902540	15870	15870	15870	15870	0
253	20240227	165900	17902540	15870	15870	15870	15870	0
254	20240227	165800	17902540	15870	15870	15870	15870	0
255	20240227	165700	17902540	15870	15870	15870	15870	0
256	20240227	165600	17902540	15870	15870	15870	15870	0
257	20240227	165500	17902540	15870	15870	15870	15870	0
258	20240227	165400	17902540	15870	15870	15870	15870	0
259	20240227	165300	17902540	15870	15870	15870	15870	0
260	20240227	165200	17902540	15870	15870	15870	15870	0
261	20240227	165100	17902540	15870	15870	15870	15870	0
262	20240227	165000	17902540	15870	15870	15870	15870	0
263	20240227	164900	17902540	15870	15870	15870	15870	0
264	20240227	164800	17902540	15870	15870	15870	15870	0
265	20240227	164700	17902540	15870	15870	15870	15870	0
266	20240227	164600	17902540	15870	15870	15870	15870	0
267	20240227	164500	17902540	15870	15870	15870	15870	0
268	20240227	164400	17902540	15870	15870	15870	15870	0
269	20240227	164300	17902540	15870	15870	15870	15870	0
270	20240227	164200	17902540	15870	15870	15870	15870	0
271	20240227	164100	17902540	15870	15870	15870	15870	0
272	20240227	164000	17902540	15870	15870	15870	15870	1
273	20240227	163900	17902540	15870	15870	15870	15870	0
274	20240227	163800	17902540	15870	15870	15870	15870	0
275	20240227	163700	17902540	15870	15870	15870	15870	0
276	20240227	163600	17902540	15870	15870	15870	15870	0
277	20240227	163500	17902540	15870	15870	15870	15870	0
278	20240227	163400	17902540	15870	15870	15870	15870	0
279	20240227	163300	17902540	15870	15870	15870	15870	0
280	20240227	163200	17902540	15870	15870	15870	15870	0
281	20240227	163100	17902540	15870	15870	15870	15870	0
282	20240227	163000	17902540	15870	15870	15870	15870	0
283	20240227	162900	17902540	15870	15870	15870	15870	0
284	20240227	162800	17902540	15870	15870	15870	15870	0
285	20240227	162700	17902540	15870	15870	15870	15870	0
286	20240227	162600	17902540	15870	15870	15870	15870	0
287	20240227	162500	17902540	15870	15870	15870	15870	0
288	20240227	162400	17902540	15870	15870	15870	15870	0
289	20240227	162300	17902540	15870	15870	15870	15870	0
290	20240227	162200	17902540	15870	15870	15870	15870	0
291	20240227	162100	17902540	15870	15870	15870	15870	0
292	20240227	162000	17902540	15870	15870	15870	15870	0
293	20240227	161900	17902540	15870	15870	15870	15870	0
294	20240227	161800	17902540	15870	15870	15870	15870	0
295	20240227	161700	17902540	15870	15870	15870	15870	0
296	20240227	161600	17902540	15870	15870	15870	15870	0
297	20240227	161500	17902540	15870	15870	15870	15870	0
298	20240227	161400	17902540	15870	15870	15870	15870	0
299	20240227	161300	17902540	15870	15870	15870	15870	0
300	20240227	161200	17902540	15870	15870	15870	15870	0
301	20240227	161100	17902540	15870	15870	15870	15870	0
302	20240227	161000	17902540	15870	15870	15870	15870	1
303	20240227	160900	17902540	15870	15870	15870	15870	0
304	20240227	160800	17902540	15870	15870	15870	15870	0
305	20240227	160700	17902540	15870	15870	15870	15870	0
306	20240227	160600	17902540	15870	15870	15870	15870	0
307	20240227	160500	17902540	15870	15870	15870	15870	0
308	20240227	160400	17902540	15870	15870	15870	15870	0
309	20240227	160300	17902540	15870	15870	15870	15870	0
310	20240227	160200	17902540	15870	15870	15870	15870	0
311	20240227	160100	17902540	15870	15870	15870	15870	0
312	20240227	160000	17902540	15870	15870	15870	15870	0
313	20240227	155900	17902540	15870	15870	15870	15870	0
314	20240227	155800	17902540	15870	15870	15870	15870	0
315	20240227	155700	17902540	15870	15870	15870	15870	0
316	20240227	155600	17902540	15870	15870	15870	15870	0
317	20240227	155500	17902540	15870	15870	15870	15870	0
318	20240227	155400	17902540	15870	15870	15870	15870	0
319	20240227	155300	17902540	15870	15870	15870	15870	0
320	20240227	155200	17902540	15870	15870	15870	15870	0
321	20240227	155100	17902540	15870	15870	15870	15870	0
322	20240227	155000	17902540	15870	15870	15870	15870	0
323	20240227	154900	17902540	15870	15870	15870	15870	0
324	20240227	154800	17902540	15870	15870	15870	15870	0
325	20240227	154700	17902540	15870	15870	15870	15870	0
326	20240227	154600	17902540	15870	15870	15870	15870	0
327	20240227	154500	17902540	15870	15870	15870	15870	0
328	20240227	154400	17902540	15870	15870	15870	15870	0
329	20240227	154300	17902540	15870	15870	15870	15870	0
330	20240227	154200	17902540	15870	15870	15870	15870	0
331	20240227	154100	17902540	15870	15870	15870	15870	0
332	20240227	154000	17902540	15870	15870	15870	15870	1
333	20240227	153900	17902540	15870	15870	15870	15870	0
334	20240227	153800	17902540	15870	15870	15870	15870	0
335	20240227	153700	17902540	15870	15870	15870	15870	0
336	20240227	153600	17902540	15870	15870	15870	15870	0
337	20240227	153500	17902540	15870	15870	15870	15870	0
338	20240227	153400	17902540	15870	15870	15870	15870	0
339	20240227	153300	17902540	15870	15870	15870	15870	0
340	20240227	153200	17902540	15870	15870	15870	15870	0
341	20240227	153100	17902540	15870	15870	15870	15870	0
342	20240227	153000	17902540	15870	15870	15870	15870	0
343	20240227	152900	17902540	15870	15870	15870	15870	0
344	20240227	152800	17902540	15870	15870	15870	15870	0
345	20240227	152700	17902540	15870	15870	15870	15870	0
346	20240227	152600	17902540	15870	15870	15870	15870	0
347	20240227	152500	17902540	15870	15870	15870	15870	0
348	20240227	152400	17902540	15870	15870	15870	15870	0
349	20240227	152300	17902540	15870	15870	15870	15870	0
350	20240227	152200	17902540	15870	15870	15870	15870	0
351	20240227	152100	17902540	15870	15870	15870	15870	0
352	20240227	152000	17902540	15870	15870	15870	15870	0
353	20240227	151900	17902540	15870	15870	15870	15870	0
354	20240227	151800	17902540	15870	15870	15870	15870	0
355	20240227	151700	17902540	15870	15870	15870	15870	1
356	20240227	151600	17886670	15650	15650	15650	15650	50
357	20240227	151500	17104170	15880	15880	15880	15880	0
358	20240227	151400	17104170	15880	15880	15880	15880	0
359	20240227	151300	17104170	15880	15880	15880	15880	0
360	20240227	151200	17104170	15880	15880	15880	15880	0
361	20240227	151100	17104170	15880	15880	15880	15880	0
362	20240227	151000	17104170	15880	15880	15880	15880	0
363	20240227	150900	17104170	15880	15880	15880	15880	0
364	20240227	150800	17104170	15880	15880	15880	15880	0
365	20240227	150700	17104170	15880	15880	15880	15880	0
366	20240227	150600	17104170	15880	15880	15880	15880	0
367	20240227	150500	17104170	15880	15880	15880	15880	0
368	20240227	150400	17104170	15880	15880	15880	15880	0
369	20240227	150300	17104170	15880	15880	15880	15880	0
370	20240227	150200	17104170	15880	15880	15880	15880	0
371	20240227	150100	17104170	15880	15880	15880	15880	0
372	20240227	150000	17104170	15880	15880	15880	15880	0
373	20240227	145900	17104170	15880	15880	15880	15880	0
374	20240227	145800	17104170	15880	15880	15880	15880	1
375	20240227	145700	17088290	15650	15660	15660	15650	62
376	20240227	145600	16117480	15880	15880	15880	15880	0
377	20240227	145500	16117480	15880	15710	15880	15700	115
378	20240227	145400	14310920	15890	15890	15890	15890	0
379	20240227	145300	14310920	15890	15890	15890	15890	0
380	20240227	145200	14310920	15890	15890	15890	15890	0
381	20240227	145100	14310920	15890	15890	15890	15890	0
382	20240227	145000	14310920	15890	15890	15890	15890	0
383	20240227	144900	14310920	15890	15890	15890	15890	0
384	20240227	144800	14310920	15890	15890	15890	15890	0
385	20240227	144700	14310920	15890	15890	15890	15890	0
386	20240227	144600	14310920	15890	15890	15890	15890	0
387	20240227	144500	14310920	15890	15890	15890	15890	0
388	20240227	144400	14310920	15890	15890	15890	15890	0
389	20240227	144300	14310920	15890	15890	15890	15890	0
390	20240227	144200	14310920	15890	15890	15890	15890	0
391	20240227	144100	14310920	15890	15890	15890	15890	0
392	20240227	144000	14310920	15890	15890	15890	15890	0
393	20240227	143900	14310920	15890	15890	15890	15890	0
394	20240227	143800	14310920	15890	15890	15890	15890	0
395	20240227	143700	14310920	15890	15890	15890	15890	0
396	20240227	143600	14310920	15890	15890	15890	15890	0
397	20240227	143500	14310920	15890	15890	15890	15890	0
398	20240227	143400	14310920	15890	15890	15890	15890	0
399	20240227	143300	14310920	15890	15890	15890	15890	0
400	20240227	143200	14310920	15890	15890	15890	15890	0
401	20240227	143100	14310920	15890	15890	15890	15890	0
402	20240227	143000	14310920	15890	15890	15890	15890	0
403	20240227	142900	14310920	15890	15890	15890	15890	0
404	20240227	142800	14310920	15890	15890	15890	15890	2
405	20240227	142700	14279140	15900	15900	15900	15900	0
406	20240227	142600	14279140	15900	15900	15900	15900	0
407	20240227	142500	14279140	15900	15900	15900	15900	0
408	20240227	142400	14279140	15900	15900	15900	15900	0
409	20240227	142300	14279140	15900	15900	15900	15900	0
410	20240227	142200	14279140	15900	15900	15900	15900	0
411	20240227	142100	14279140	15900	15900	15900	15900	0
412	20240227	142000	14279140	15900	15890	15900	15890	99
413	20240227	141900	12706020	15890	15890	15890	15890	1
414	20240227	141800	12690130	15870	15870	15870	15870	5
415	20240227	141700	12610780	15880	15880	15880	15880	0
416	20240227	141600	12610780	15880	15880	15880	15880	0
417	20240227	141500	12610780	15880	15880	15880	15880	0
418	20240227	141400	12610780	15880	15880	15880	15880	100
419	20240227	141300	11022780	15870	15870	15870	15870	50
420	20240227	141200	10229280	15870	15870	15870	15870	0
421	20240227	141100	10229280	15870	15870	15870	15870	0
422	20240227	141000	10229280	15870	15870	15870	15870	145
423	20240227	140900	7928130	15870	15870	15870	15870	0
424	20240227	140800	7928130	15870	15870	15870	15870	0
425	20240227	140700	7928130	15870	15870	15870	15870	0
426	20240227	140600	7928130	15870	15870	15870	15870	0
427	20240227	140500	7928130	15870	15870	15870	15870	0
428	20240227	140400	7928130	15870	15870	15870	15870	0
429	20240227	140300	7928130	15870	15870	15870	15870	0
430	20240227	140200	7928130	15870	15870	15870	15870	0
431	20240227	140100	7928130	15870	15860	15870	15860	140
432	20240227	140000	5707030	15870	15870	15870	15870	0
433	20240227	135900	5707030	15870	15870	15870	15870	0
434	20240227	135800	5707030	15870	15870	15870	15870	0
435	20240227	135700	5707030	15870	15870	15870	15870	0
436	20240227	135600	5707030	15870	15870	15870	15870	0
437	20240227	135500	5707030	15870	15870	15870	15870	0
438	20240227	135400	5707030	15870	15870	15870	15870	0
439	20240227	135300	5707030	15870	15870	15870	15870	0
440	20240227	135200	5707030	15870	15870	15870	15870	0
441	20240227	135100	5707030	15870	15870	15870	15870	0
442	20240227	135000	5707030	15870	15870	15870	15870	0
443	20240227	134900	5707030	15870	15870	15870	15870	0
444	20240227	134800	5707030	15870	15870	15870	15870	0
445	20240227	134700	5707030	15870	15870	15870	15870	0
446	20240227	134600	5707030	15870	15870	15870	15870	0
447	20240227	134500	5707030	15870	15870	15870	15870	0
448	20240227	134400	5707030	15870	15870	15870	15870	0
449	20240227	134300	5707030	15870	15870	15870	15870	0
450	20240227	134200	5707030	15870	15870	15870	15870	0
451	20240227	134100	5707030	15870	15870	15870	15870	0
452	20240227	134000	5707030	15870	15870	15870	15870	0
453	20240227	133900	5707030	15870	15870	15870	15870	0
454	20240227	133800	5707030	15870	15870	15870	15870	0
455	20240227	133700	5707030	15870	15870	15870	15870	0
456	20240227	133600	5707030	15870	15870	15870	15870	0
457	20240227	133500	5707030	15870	15870	15870	15870	0
458	20240227	133400	5707030	15870	15870	15870	15870	0
459	20240227	133300	5707030	15870	15870	15870	15870	1
460	20240227	133200	5691160	15700	15700	15700	15700	0
461	20240227	133100	5691160	15700	15700	15700	15700	0
462	20240227	133000	5691160	15700	15700	15700	15700	0
463	20240227	132900	5691160	15700	15700	15700	15700	2
464	20240227	132800	5659760	15700	15770	15770	15700	198
465	20240227	132700	2547830	15890	15890	15890	15890	0
466	20240227	132600	2547830	15890	15890	15890	15890	0
467	20240227	132500	2547830	15890	15890	15890	15890	0
468	20240227	132400	2547830	15890	15890	15890	15890	0
469	20240227	132300	2547830	15890	15890	15890	15890	0
470	20240227	132200	2547830	15890	15890	15890	15890	0
471	20240227	132100	2547830	15890	15890	15890	15890	0
472	20240227	132000	2547830	15890	15890	15890	15890	0
473	20240227	131900	2547830	15890	15890	15890	15890	0
474	20240227	131800	2547830	15890	15890	15890	15890	0
475	20240227	131700	2547830	15890	15890	15890	15890	0
476	20240227	131600	2547830	15890	15890	15890	15890	0
477	20240227	131500	2547830	15890	15890	15890	15890	0
478	20240227	131400	2547830	15890	15890	15890	15890	0
479	20240227	131300	2547830	15890	15890	15890	15890	0
480	20240227	131200	2547830	15890	15890	15890	15890	0
481	20240227	131100	2547830	15890	15890	15890	15890	0
482	20240227	131000	2547830	15890	15890	15890	15890	0
483	20240227	130900	2547830	15890	15890	15890	15890	0
484	20240227	130800	2547830	15890	15890	15890	15890	0
485	20240227	130700	2547830	15890	15890	15890	15890	0
486	20240227	130600	2547830	15890	15890	15890	15890	0
487	20240227	130500	2547830	15890	15890	15890	15890	0
488	20240227	130400	2547830	15890	15890	15890	15890	0
489	20240227	130300	2547830	15890	15890	15890	15890	0
490	20240227	130200	2547830	15890	15890	15890	15890	0
491	20240227	130100	2547830	15890	15890	15890	15890	0
492	20240227	130000	2547830	15890	15890	15890	15890	0
493	20240227	125900	2547830	15890	15890	15890	15890	0
494	20240227	125800	2547830	15890	15890	15890	15890	0
495	20240227	125700	2547830	15890	15890	15890	15890	0
496	20240227	125600	2547830	15890	15890	15890	15890	0
497	20240227	125500	2547830	15890	15890	15890	15890	0
498	20240227	125400	2547830	15890	15890	15890	15890	0
499	20240227	125300	2547830	15890	15890	15890	15890	0
500	20240227	125200	2547830	15890	15890	15890	15890	0
501	20240227	125100	2547830	15890	15890	15890	15890	0
502	20240227	125000	2547830	15890	15890	15890	15890	0
503	20240227	124900	2547830	15890	15890	15890	15890	1
504	20240227	124800	2531940	15920	15920	15920	15920	0
505	20240227	124700	2531940	15920	15920	15920	15920	0
506	20240227	124600	2531940	15920	15920	15920	15920	0
507	20240227	124500	2531940	15920	15920	15920	15920	0
508	20240227	124400	2531940	15920	15920	15920	15920	0
509	20240227	124300	2531940	15920	15920	15920	15920	0
510	20240227	124200	2531940	15920	15920	15920	15920	0
511	20240227	124100	2531940	15920	15920	15920	15920	0
512	20240227	124000	2531940	15920	15920	15920	15920	0
513	20240227	123900	2531940	15920	15920	15920	15920	0
514	20240227	123800	2531940	15920	15920	15920	15920	0
515	20240227	123700	2531940	15920	15920	15920	15920	0
516	20240227	123600	2531940	15920	15920	15920	15920	0
517	20240227	123500	2531940	15920	15920	15920	15920	0
518	20240227	123400	2531940	15920	15920	15920	15920	0
519	20240227	123300	2531940	15920	15920	15920	15920	0
520	20240227	123200	2531940	15920	15920	15920	15920	0
521	20240227	123100	2531940	15920	15920	15920	15920	0
522	20240227	123000	2531940	15920	15920	15920	15920	0
523	20240227	122900	2531940	15920	15920	15920	15920	0
524	20240227	122800	2531940	15920	15920	15920	15920	0
525	20240227	122700	2531940	15920	15920	15920	15920	0
526	20240227	122600	2531940	15920	15920	15920	15920	0
527	20240227	122500	2531940	15920	15920	15920	15920	0
528	20240227	122400	2531940	15920	15920	15920	15920	0
529	20240227	122300	2531940	15920	15920	15920	15920	0
530	20240227	122200	2531940	15920	15920	15920	15920	0
531	20240227	122100	2531940	15920	15920	15920	15920	0
532	20240227	122000	2531940	15920	15920	15920	15920	0
533	20240227	121900	2531940	15920	15920	15920	15920	0
534	20240227	121800	2531940	15920	15920	15920	15920	0
535	20240227	121700	2531940	15920	15920	15920	15920	0
536	20240227	121600	2531940	15920	15920	15920	15920	0
537	20240227	121500	2531940	15920	15920	15920	15920	0
538	20240227	121400	2531940	15920	15920	15920	15920	0
539	20240227	121300	2531940	15920	15920	15920	15920	0
540	20240227	121200	2531940	15920	15920	15920	15920	0
541	20240227	121100	2531940	15920	15920	15920	15920	0
542	20240227	121000	2531940	15920	15920	15920	15920	0
543	20240227	120900	2531940	15920	15920	15920	15920	0
544	20240227	120800	2531940	15920	15920	15920	15920	0
545	20240227	120700	2531940	15920	15920	15920	15920	0
546	20240227	120600	2531940	15920	15920	15920	15920	0
547	20240227	120500	2531940	15920	15920	15920	15920	0
548	20240227	120400	2531940	15920	15920	15920	15920	0
549	20240227	120300	2531940	15920	15920	15920	15920	0
550	20240227	120200	2531940	15920	15920	15920	15920	0
551	20240227	120100	2531940	15920	15920	15920	15920	0
552	20240227	120000	2531940	15920	15920	15920	15920	0
553	20240227	115900	2531940	15920	15920	15920	15920	0
554	20240227	115800	2531940	15920	15920	15920	15920	0
555	20240227	115700	2531940	15920	15920	15920	15920	2
556	20240227	115600	2500100	15960	15960	15960	15960	0
557	20240227	115500	2500100	15960	15960	15960	15960	0
558	20240227	115400	2500100	15960	15960	15960	15960	0
559	20240227	115300	2500100	15960	15960	15960	15960	0
560	20240227	115200	2500100	15960	15960	15960	15960	0
561	20240227	115100	2500100	15960	15960	15960	15960	0
562	20240227	115000	2500100	15960	15960	15960	15960	0
563	20240227	114900	2500100	15960	15960	15960	15960	0
564	20240227	114800	2500100	15960	15960	15960	15960	0
565	20240227	114700	2500100	15960	15960	15960	15960	0
566	20240227	114600	2500100	15960	15960	15960	15960	0
567	20240227	114500	2500100	15960	15960	15960	15960	0
568	20240227	114400	2500100	15960	15960	15960	15960	0
569	20240227	114300	2500100	15960	15960	15960	15960	0
570	20240227	114200	2500100	15960	15960	15960	15960	0
571	20240227	114100	2500100	15960	15960	15960	15960	0
572	20240227	114000	2500100	15960	15960	15960	15960	0
573	20240227	113900	2500100	15960	15960	15960	15960	0
574	20240227	113800	2500100	15960	15960	15960	15960	0
575	20240227	113700	2500100	15960	15960	15960	15960	0
576	20240227	113600	2500100	15960	15960	15960	15960	0
577	20240227	113500	2500100	15960	15960	15960	15960	0
578	20240227	113400	2500100	15960	15960	15960	15960	0
579	20240227	113300	2500100	15960	15960	15960	15960	0
580	20240227	113200	2500100	15960	15960	15960	15960	0
581	20240227	113100	2500100	15960	15960	15960	15960	0
582	20240227	113000	2500100	15960	15960	15960	15960	0
583	20240227	112900	2500100	15960	15960	15960	15960	0
584	20240227	112800	2500100	15960	15960	15960	15960	0
585	20240227	112700	2500100	15960	15960	15960	15960	0
586	20240227	112600	2500100	15960	15960	15960	15960	0
587	20240227	112500	2500100	15960	15960	15960	15960	0
588	20240227	112400	2500100	15960	15960	15960	15960	0
589	20240227	112300	2500100	15960	15960	15960	15960	0
590	20240227	112200	2500100	15960	15960	15960	15960	0
591	20240227	112100	2500100	15960	15960	15960	15960	0
592	20240227	112000	2500100	15960	15960	15960	15960	0
593	20240227	111900	2500100	15960	15960	15960	15960	0
594	20240227	111800	2500100	15960	15960	15960	15960	0
595	20240227	111700	2500100	15960	15960	15960	15960	0
596	20240227	111600	2500100	15960	15960	15960	15960	0
597	20240227	111500	2500100	15960	15960	15960	15960	0
598	20240227	111400	2500100	15960	15960	15960	15960	0
599	20240227	111300	2500100	15960	15960	15960	15960	0
600	20240227	111200	2500100	15960	15960	15960	15960	0
601	20240227	111100	2500100	15960	15960	15960	15960	0
602	20240227	111000	2500100	15960	15960	15960	15960	0
603	20240227	110900	2500100	15960	15960	15960	15960	0
604	20240227	110800	2500100	15960	15960	15960	15960	0
605	20240227	110700	2500100	15960	15870	15960	15870	41
606	20240227	110600	1849340	15800	15800	15800	15800	30
607	20240227	110500	1375340	15890	15890	15890	15890	0
608	20240227	110400	1375340	15890	15890	15890	15890	2
609	20240227	110300	1343560	15920	15920	15920	15920	0
610	20240227	110200	1343560	15920	15920	15920	15920	0
611	20240227	110100	1343560	15920	15920	15920	15920	0
612	20240227	110000	1343560	15920	15920	15920	15920	0
613	20240227	105900	1343560	15920	15920	15920	15920	0
614	20240227	105800	1343560	15920	15920	15920	15920	0
615	20240227	105700	1343560	15920	15920	15920	15920	0
616	20240227	105600	1343560	15920	15920	15920	15920	10
617	20240227	105500	1184360	16000	16000	16000	16000	0
618	20240227	105400	1184360	16000	16000	16000	16000	0
619	20240227	105300	1184360	16000	16000	16000	16000	0
620	20240227	105200	1184360	16000	16000	16000	16000	0
621	20240227	105100	1184360	16000	16000	16000	16000	0
622	20240227	105000	1184360	16000	16000	16000	16000	0
623	20240227	104900	1184360	16000	16000	16000	16000	0
624	20240227	104800	1184360	16000	16000	16000	16000	0
625	20240227	104700	1184360	16000	16000	16000	16000	0
626	20240227	104600	1184360	16000	16000	16000	16000	0
627	20240227	104500	1184360	16000	16000	16000	16000	0
628	20240227	104400	1184360	16000	16000	16000	16000	0
629	20240227	104300	1184360	16000	16000	16000	16000	0
630	20240227	104200	1184360	16000	16000	16000	16000	0
631	20240227	104100	1184360	16000	16000	16000	16000	0
632	20240227	104000	1184360	16000	16000	16000	16000	0
633	20240227	103900	1184360	16000	16000	16000	16000	0
634	20240227	103800	1184360	16000	16000	16000	16000	0
635	20240227	103700	1184360	16000	16000	16000	16000	0
636	20240227	103600	1184360	16000	16000	16000	16000	0
637	20240227	103500	1184360	16000	16000	16000	16000	0
638	20240227	103400	1184360	16000	16000	16000	16000	0
639	20240227	103300	1184360	16000	16000	16000	16000	0
640	20240227	103200	1184360	16000	16000	16000	16000	0
641	20240227	103100	1184360	16000	16000	16000	16000	0
642	20240227	103000	1184360	16000	16000	16000	16000	0
643	20240227	102900	1184360	16000	16000	16000	16000	0
644	20240227	102800	1184360	16000	16000	16000	16000	0
645	20240227	102700	1184360	16000	16000	16000	16000	0
646	20240227	102600	1184360	16000	16000	16000	16000	0
647	20240227	102500	1184360	16000	16000	16000	16000	0
648	20240227	102400	1184360	16000	16000	16000	16000	0
649	20240227	102300	1184360	16000	16000	16000	16000	0
650	20240227	102200	1184360	16000	16000	16000	16000	0
651	20240227	102100	1184360	16000	16000	16000	16000	0
652	20240227	102000	1184360	16000	16000	16000	16000	0
653	20240227	101900	1184360	16000	16000	16000	16000	0
654	20240227	101800	1184360	16000	16000	16000	16000	0
655	20240227	101700	1184360	16000	16000	16000	16000	0
656	20240227	101600	1184360	16000	16000	16000	16000	0
657	20240227	101500	1184360	16000	16000	16000	16000	0
658	20240227	101400	1184360	16000	16000	16000	16000	0
659	20240227	101300	1184360	16000	16000	16000	16000	0
660	20240227	101200	1184360	16000	16000	16000	16000	0
661	20240227	101100	1184360	16000	16000	16000	16000	0
662	20240227	101000	1184360	16000	16000	16000	16000	0
663	20240227	100900	1184360	16000	16000	16000	16000	0
664	20240227	100800	1184360	16000	16000	16000	16000	0
665	20240227	100700	1184360	16000	16000	16000	16000	0
666	20240227	100600	1184360	16000	16000	16000	16000	2
667	20240227	100500	1152360	16030	16030	16030	16030	0
668	20240227	100400	1152360	16030	16030	16030	16030	0
669	20240227	100300	1152360	16030	16030	16030	16030	0
670	20240227	100200	1152360	16030	16030	16030	16030	0
671	20240227	100100	1152360	16030	16030	16030	16030	0
672	20240227	100000	1152360	16030	16030	16030	16030	0
673	20240227	095900	1152360	16030	16030	16030	16030	0
674	20240227	095800	1152360	16030	16030	16030	16030	0
675	20240227	095700	1152360	16030	16030	16030	16030	0
676	20240227	095600	1152360	16030	16030	16030	16030	0
677	20240227	095500	1152360	16030	16030	16030	16030	0
678	20240227	095400	1152360	16030	16030	16030	16030	0
679	20240227	095300	1152360	16030	16030	16030	16030	0
680	20240227	095200	1152360	16030	16030	16030	16030	0
681	20240227	095100	1152360	16030	16030	16030	16030	2
682	20240227	095000	1120300	15770	15780	15780	15770	70
683	20240227	094900	16100	16100	16100	16100	16100	0
684	20240227	094800	16100	16100	16100	16100	16100	0
685	20240227	094700	16100	16100	16100	16100	16100	0
686	20240227	094600	16100	16100	16100	16100	16100	0
687	20240227	094500	16100	16100	16100	16100	16100	0
688	20240227	094400	16100	16100	16100	16100	16100	0
689	20240227	094300	16100	16100	16100	16100	16100	0
690	20240227	094200	16100	16100	16100	16100	16100	0
691	20240227	094100	16100	16100	16100	16100	16100	0
692	20240227	094000	16100	16100	16100	16100	16100	0
693	20240227	093900	16100	16100	16100	16100	16100	0
694	20240227	093800	16100	16100	16100	16100	16100	0
695	20240227	093700	16100	16100	16100	16100	16100	0
696	20240227	093600	16100	16100	16100	16100	16100	0
697	20240227	093500	16100	16100	16100	16100	16100	0
698	20240227	093400	16100	16100	16100	16100	16100	0
699	20240227	093300	16100	16100	16100	16100	16100	1
700	20240227	093200	0	16130	16130	16130	16130	0
701	20240227	093100	0	16130	16130	16130	16130	0
702	20240227	093000	0	16130	16130	16130	16130	0
703	20240227	092900	0	16130	16130	16130	16130	0
704	20240227	092800	0	16130	16130	16130	16130	0
705	20240227	092700	0	16130	16130	16130	16130	0
706	20240227	092600	0	16130	16130	16130	16130	0
707	20240227	092500	0	16130	16130	16130	16130	0
708	20240227	092400	0	16130	16130	16130	16130	0
709	20240227	092300	0	16130	16130	16130	16130	0
710	20240227	092200	0	16130	16130	16130	16130	0
711	20240227	092100	0	16130	16130	16130	16130	0
712	20240227	092000	0	16130	16130	16130	16130	0
713	20240227	091900	0	16130	16130	16130	16130	0
714	20240227	091800	0	16130	16130	16130	16130	0
715	20240227	091700	0	16130	16130	16130	16130	0
716	20240227	091600	0	16130	16130	16130	16130	0
717	20240227	091500	0	16130	16130	16130	16130	0
718	20240227	091400	0	16130	16130	16130	16130	0
719	20240227	091300	0	16130	16130	16130	16130	0
720	20240227	091200	0	16130	16130	16130	16130	0
721	20240227	091100	0	16130	16130	16130	16130	0
722	20240227	091000	0	16130	16130	16130	16130	0
723	20240227	090900	0	16130	16130	16130	16130	0
724	20240227	090800	0	16130	16130	16130	16130	0
725	20240227	090700	0	16130	16130	16130	16130	0
726	20240227	090600	0	16130	16130	16130	16130	0
727	20240227	090500	0	16130	16130	16130	16130	0
728	20240227	090400	0	16130	16130	16130	16130	0
729	20240227	090300	0	16130	16130	16130	16130	0
730	20240227	090200	0	16130	16130	16130	16130	0
731	20240227	090100	0	16130	16130	16130	16130	0
732	20240227	090000	0	16130	16130	16130	16130	0