KissMeData/099750/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	200400	853505000	18960	18960	18960	18960	99
3	20240227	200300	853505000	18960	18960	18960	18960	0
4	20240227	200200	853505000	18960	18960	18960	18960	0
5	20240227	200100	853505000	18960	18960	18960	18960	0
6	20240227	200000	853505000	18960	18960	18960	18960	0
7	20240227	195900	853505000	18960	18960	18960	18960	0
8	20240227	195800	853505000	18960	18960	18960	18960	0
9	20240227	195700	853505000	18960	18960	18960	18960	0
10	20240227	195600	853505000	18960	18960	18960	18960	0
11	20240227	195500	853505000	18960	18960	18960	18960	0
12	20240227	195400	853505000	18960	18960	18960	18960	0
13	20240227	195300	853505000	18960	18960	18960	18960	0
14	20240227	195200	853505000	18960	18960	18960	18960	0
15	20240227	195100	853505000	18960	18960	18960	18960	0
16	20240227	195000	853505000	18960	18960	18960	18960	0
17	20240227	194900	853505000	18960	18960	18960	18960	0
18	20240227	194800	853505000	18960	18960	18960	18960	0
19	20240227	194700	853505000	18960	18960	18960	18960	0
20	20240227	194600	853505000	18960	18960	18960	18960	0
21	20240227	194500	853505000	18960	18960	18960	18960	0
22	20240227	194400	853505000	18960	18960	18960	18960	0
23	20240227	194300	853505000	18960	18960	18960	18960	0
24	20240227	194200	853505000	18960	18960	18960	18960	0
25	20240227	194100	853505000	18960	18960	18960	18960	0
26	20240227	194000	853505000	18960	18960	18960	18960	0
27	20240227	193900	853505000	18960	18960	18960	18960	0
28	20240227	193800	853505000	18960	18960	18960	18960	0
29	20240227	193700	853505000	18960	18960	18960	18960	0
30	20240227	193600	853505000	18960	18960	18960	18960	0
31	20240227	193500	853505000	18960	18960	18960	18960	0
32	20240227	193400	853505000	18960	18960	18960	18960	99
33	20240227	193300	853505000	18960	18960	18960	18960	0
34	20240227	193200	853505000	18960	18960	18960	18960	0
35	20240227	193100	853505000	18960	18960	18960	18960	0
36	20240227	193000	853505000	18960	18960	18960	18960	0
37	20240227	192900	853505000	18960	18960	18960	18960	0
38	20240227	192800	853505000	18960	18960	18960	18960	0
39	20240227	192700	853505000	18960	18960	18960	18960	0
40	20240227	192600	853505000	18960	18960	18960	18960	0
41	20240227	192500	853505000	18960	18960	18960	18960	0
42	20240227	192400	853505000	18960	18960	18960	18960	0
43	20240227	192300	853505000	18960	18960	18960	18960	0
44	20240227	192200	853505000	18960	18960	18960	18960	0
45	20240227	192100	853505000	18960	18960	18960	18960	0
46	20240227	192000	853505000	18960	18960	18960	18960	0
47	20240227	191900	853505000	18960	18960	18960	18960	0
48	20240227	191800	853505000	18960	18960	18960	18960	0
49	20240227	191700	853505000	18960	18960	18960	18960	0
50	20240227	191600	853505000	18960	18960	18960	18960	0
51	20240227	191500	853505000	18960	18960	18960	18960	0
52	20240227	191400	853505000	18960	18960	18960	18960	0
53	20240227	191300	853505000	18960	18960	18960	18960	0
54	20240227	191200	853505000	18960	18960	18960	18960	0
55	20240227	191100	853505000	18960	18960	18960	18960	0
56	20240227	191000	853505000	18960	18960	18960	18960	0
57	20240227	190900	853505000	18960	18960	18960	18960	0
58	20240227	190800	853505000	18960	18960	18960	18960	0
59	20240227	190700	853505000	18960	18960	18960	18960	0
60	20240227	190600	853505000	18960	18960	18960	18960	0
61	20240227	190500	853505000	18960	18960	18960	18960	0
62	20240227	190400	853505000	18960	18960	18960	18960	99
63	20240227	190300	853505000	18960	18960	18960	18960	0
64	20240227	190200	853505000	18960	18960	18960	18960	0
65	20240227	190100	853505000	18960	18960	18960	18960	0
66	20240227	190000	853505000	18960	18960	18960	18960	0
67	20240227	185900	853505000	18960	18960	18960	18960	0
68	20240227	185800	853505000	18960	18960	18960	18960	0
69	20240227	185700	853505000	18960	18960	18960	18960	0
70	20240227	185600	853505000	18960	18960	18960	18960	0
71	20240227	185500	853505000	18960	18960	18960	18960	0
72	20240227	185400	853505000	18960	18960	18960	18960	0
73	20240227	185300	853505000	18960	18960	18960	18960	0
74	20240227	185200	853505000	18960	18960	18960	18960	0
75	20240227	185100	853505000	18960	18960	18960	18960	0
76	20240227	185000	853505000	18960	18960	18960	18960	0
77	20240227	184900	853505000	18960	18960	18960	18960	0
78	20240227	184800	853505000	18960	18960	18960	18960	0
79	20240227	184700	853505000	18960	18960	18960	18960	0
80	20240227	184600	853505000	18960	18960	18960	18960	0
81	20240227	184500	853505000	18960	18960	18960	18960	0
82	20240227	184400	853505000	18960	18960	18960	18960	0
83	20240227	184300	853505000	18960	18960	18960	18960	0
84	20240227	184200	853505000	18960	18960	18960	18960	0
85	20240227	184100	853505000	18960	18960	18960	18960	0
86	20240227	184000	853505000	18960	18960	18960	18960	0
87	20240227	183900	853505000	18960	18960	18960	18960	0
88	20240227	183800	853505000	18960	18960	18960	18960	0
89	20240227	183700	853505000	18960	18960	18960	18960	0
90	20240227	183600	853505000	18960	18960	18960	18960	0
91	20240227	183500	853505000	18960	18960	18960	18960	0
92	20240227	183400	853505000	18960	18960	18960	18960	99
93	20240227	183300	853505000	18960	18960	18960	18960	0
94	20240227	183200	853505000	18960	18960	18960	18960	0
95	20240227	183100	853505000	18960	18960	18960	18960	0
96	20240227	183000	853505000	18960	18960	18960	18960	0
97	20240227	182900	853505000	18960	18960	18960	18960	0
98	20240227	182800	853505000	18960	18960	18960	18960	0
99	20240227	182700	853505000	18960	18960	18960	18960	0
100	20240227	182600	853505000	18960	18960	18960	18960	0
101	20240227	182500	853505000	18960	18960	18960	18960	0
102	20240227	182400	853505000	18960	18960	18960	18960	0
103	20240227	182300	853505000	18960	18960	18960	18960	0
104	20240227	182200	853505000	18960	18960	18960	18960	0
105	20240227	182100	853505000	18960	18960	18960	18960	0
106	20240227	182000	853505000	18960	18960	18960	18960	0
107	20240227	181900	853505000	18960	18960	18960	18960	0
108	20240227	181800	853505000	18960	18960	18960	18960	0
109	20240227	181700	853505000	18960	18960	18960	18960	0
110	20240227	181600	853505000	18960	18960	18960	18960	0
111	20240227	181500	853505000	18960	18960	18960	18960	0
112	20240227	181400	853505000	18960	18960	18960	18960	0
113	20240227	181300	853505000	18960	18960	18960	18960	0
114	20240227	181200	853505000	18960	18960	18960	18960	0
115	20240227	181100	853505000	18960	18960	18960	18960	0
116	20240227	181000	853505000	18960	18960	18960	18960	0
117	20240227	180900	853505000	18960	18960	18960	18960	0
118	20240227	180800	853505000	18960	18960	18960	18960	0
119	20240227	180700	853505000	18960	18960	18960	18960	0
120	20240227	180600	853505000	18960	18960	18960	18960	0
121	20240227	180500	853505000	18960	18960	18960	18960	0
122	20240227	180400	853505000	18960	18960	18960	18960	99
123	20240227	180300	853505000	18960	18960	18960	18960	0
124	20240227	180200	853505000	18960	18960	18960	18960	0
125	20240227	180100	853505000	18960	18960	18960	18960	0
126	20240227	180000	853505000	18960	18960	18960	18960	0
127	20240227	175900	853505000	18960	18960	18960	18960	0
128	20240227	175800	853505000	18960	18960	18960	18960	0
129	20240227	175700	853505000	18960	18960	18960	18960	0
130	20240227	175600	853505000	18960	18960	18960	18960	0
131	20240227	175500	853505000	18960	18960	18960	18960	0
132	20240227	175400	853505000	18960	18960	18960	18960	0
133	20240227	175300	853505000	18960	18960	18960	18960	0
134	20240227	175200	853505000	18960	18960	18960	18960	0
135	20240227	175100	853505000	18960	18960	18960	18960	0
136	20240227	175000	853505000	18960	18960	18960	18960	0
137	20240227	174900	853505000	18960	18960	18960	18960	0
138	20240227	174800	853505000	18960	18960	18960	18960	0
139	20240227	174700	853505000	18960	18960	18960	18960	0
140	20240227	174600	853505000	18960	18960	18960	18960	0
141	20240227	174500	853505000	18960	18960	18960	18960	0
142	20240227	174400	853505000	18960	18960	18960	18960	0
143	20240227	174300	853505000	18960	18960	18960	18960	0
144	20240227	174200	853505000	18960	18960	18960	18960	0
145	20240227	174100	853505000	18960	18960	18960	18960	0
146	20240227	174000	853505000	18960	18960	18960	18960	0
147	20240227	173900	853505000	18960	18960	18960	18960	0
148	20240227	173800	853505000	18960	18960	18960	18960	0
149	20240227	173700	853505000	18960	18960	18960	18960	0
150	20240227	173600	853505000	18960	18960	18960	18960	0
151	20240227	173500	853505000	18960	18960	18960	18960	0
152	20240227	173400	853505000	18960	18960	18960	18960	99
153	20240227	173300	853505000	18960	18960	18960	18960	0
154	20240227	173200	853505000	18960	18960	18960	18960	0
155	20240227	173100	853505000	18960	18960	18960	18960	0
156	20240227	173000	853505000	18960	18960	18960	18960	0
157	20240227	172900	853505000	18960	18960	18960	18960	0
158	20240227	172800	853505000	18960	18960	18960	18960	0
159	20240227	172700	853505000	18960	18960	18960	18960	0
160	20240227	172600	853505000	18960	18960	18960	18960	0
161	20240227	172500	853505000	18960	18960	18960	18960	0
162	20240227	172400	853505000	18960	18960	18960	18960	0
163	20240227	172300	853505000	18960	18960	18960	18960	0
164	20240227	172200	853505000	18960	18960	18960	18960	0
165	20240227	172100	853505000	18960	18960	18960	18960	0
166	20240227	172000	853505000	18960	18960	18960	18960	0
167	20240227	171900	853505000	18960	18960	18960	18960	0
168	20240227	171800	853505000	18960	18960	18960	18960	0
169	20240227	171700	853505000	18960	18960	18960	18960	0
170	20240227	171600	853505000	18960	18960	18960	18960	0
171	20240227	171500	853505000	18960	18960	18960	18960	0
172	20240227	171400	853505000	18960	18960	18960	18960	0
173	20240227	171300	853505000	18960	18960	18960	18960	0
174	20240227	171200	853505000	18960	18960	18960	18960	0
175	20240227	171100	853505000	18960	18960	18960	18960	0
176	20240227	171000	853505000	18960	18960	18960	18960	0
177	20240227	170900	853505000	18960	18960	18960	18960	0
178	20240227	170800	853505000	18960	18960	18960	18960	0
179	20240227	170700	853505000	18960	18960	18960	18960	0
180	20240227	170600	853505000	18960	18960	18960	18960	0
181	20240227	170500	853505000	18960	18960	18960	18960	0
182	20240227	170400	853505000	18960	18960	18960	18960	99
183	20240227	170300	853505000	18960	18960	18960	18960	0
184	20240227	170200	853505000	18960	18960	18960	18960	0
185	20240227	170100	853505000	18960	18960	18960	18960	0
186	20240227	170000	853505000	18960	18960	18960	18960	0
187	20240227	165900	853505000	18960	18960	18960	18960	0
188	20240227	165800	853505000	18960	18960	18960	18960	0
189	20240227	165700	853505000	18960	18960	18960	18960	0
190	20240227	165600	853505000	18960	18960	18960	18960	0
191	20240227	165500	853505000	18960	18960	18960	18960	0
192	20240227	165400	853505000	18960	18960	18960	18960	0
193	20240227	165300	853505000	18960	18960	18960	18960	0
194	20240227	165200	853505000	18960	18960	18960	18960	0
195	20240227	165100	853505000	18960	18960	18960	18960	0
196	20240227	165000	853505000	18960	18960	18960	18960	0
197	20240227	164900	853505000	18960	18960	18960	18960	0
198	20240227	164800	853505000	18960	18960	18960	18960	0
199	20240227	164700	853505000	18960	18960	18960	18960	0
200	20240227	164600	853505000	18960	18960	18960	18960	0
201	20240227	164500	853505000	18960	18960	18960	18960	0
202	20240227	164400	853505000	18960	18960	18960	18960	0
203	20240227	164300	853505000	18960	18960	18960	18960	0
204	20240227	164200	853505000	18960	18960	18960	18960	0
205	20240227	164100	853505000	18960	18960	18960	18960	0
206	20240227	164000	853505000	18960	18960	18960	18960	0
207	20240227	163900	853505000	18960	18960	18960	18960	0
208	20240227	163800	853505000	18960	18960	18960	18960	0
209	20240227	163700	853505000	18960	18960	18960	18960	0
210	20240227	163600	853505000	18960	18960	18960	18960	0
211	20240227	163500	853505000	18960	18960	18960	18960	0
212	20240227	163400	853505000	18960	18960	18960	18960	99
213	20240227	163300	853505000	18960	18960	18960	18960	0
214	20240227	163200	853505000	18960	18960	18960	18960	0
215	20240227	163100	853505000	18960	18960	18960	18960	0
216	20240227	163000	853505000	18960	18960	18960	18960	0
217	20240227	162900	853505000	18960	18960	18960	18960	0
218	20240227	162800	853505000	18960	18960	18960	18960	0
219	20240227	162700	853505000	18960	18960	18960	18960	0
220	20240227	162600	853505000	18960	18960	18960	18960	0
221	20240227	162500	853505000	18960	18960	18960	18960	0
222	20240227	162400	853505000	18960	18960	18960	18960	0
223	20240227	162300	853505000	18960	18960	18960	18960	0
224	20240227	162200	853505000	18960	18960	18960	18960	0
225	20240227	162100	853505000	18960	18960	18960	18960	0
226	20240227	162000	853505000	18960	18960	18960	18960	0
227	20240227	161900	853505000	18960	18960	18960	18960	0
228	20240227	161800	853505000	18960	18960	18960	18960	0
229	20240227	161700	853505000	18960	18960	18960	18960	0
230	20240227	161600	853505000	18960	18960	18960	18960	0
231	20240227	161500	853505000	18960	18960	18960	18960	0
232	20240227	161400	853505000	18960	18960	18960	18960	0
233	20240227	161300	853505000	18960	18960	18960	18960	0
234	20240227	161200	853505000	18960	18960	18960	18960	0
235	20240227	161100	853505000	18960	18960	18960	18960	0
236	20240227	161000	853505000	18960	18960	18960	18960	0
237	20240227	160900	853505000	18960	18960	18960	18960	0
238	20240227	160800	853505000	18960	18960	18960	18960	0
239	20240227	160700	853505000	18960	18960	18960	18960	0
240	20240227	160600	853505000	18960	18960	18960	18960	0
241	20240227	160500	853505000	18960	18960	18960	18960	0
242	20240227	160400	853505000	18960	18960	18960	18960	99
243	20240227	160300	853505000	18960	18960	18960	18960	0
244	20240227	160200	853505000	18960	18960	18960	18960	0
245	20240227	160100	853505000	18960	18960	18960	18960	0
246	20240227	160000	853505000	18960	18960	18960	18960	0
247	20240227	155900	853505000	18960	18960	18960	18960	0
248	20240227	155800	853505000	18960	18960	18960	18960	0
249	20240227	155700	853505000	18960	18960	18960	18960	0
250	20240227	155600	853505000	18960	18960	18960	18960	0
251	20240227	155500	853505000	18960	18960	18960	18960	0
252	20240227	155400	853505000	18960	18960	18960	18960	0
253	20240227	155300	853505000	18960	18960	18960	18960	0
254	20240227	155200	853505000	18960	18960	18960	18960	0
255	20240227	155100	853505000	18960	18960	18960	18960	0
256	20240227	155000	853505000	18960	18960	18960	18960	0
257	20240227	154900	853505000	18960	18960	18960	18960	0
258	20240227	154800	853505000	18960	18960	18960	18960	0
259	20240227	154700	853505000	18960	18960	18960	18960	0
260	20240227	154600	853505000	18960	18960	18960	18960	0
261	20240227	154500	853505000	18960	18960	18960	18960	0
262	20240227	154400	853505000	18960	18960	18960	18960	0
263	20240227	154300	853505000	18960	18960	18960	18960	0
264	20240227	154200	853505000	18960	18960	18960	18960	0
265	20240227	154100	853505000	18960	18960	18960	18960	0
266	20240227	154000	853505000	18960	18960	18960	18960	0
267	20240227	153900	853505000	18960	18960	18960	18960	0
268	20240227	153800	853505000	18960	18960	18960	18960	0
269	20240227	153700	853505000	18960	18960	18960	18960	0
270	20240227	153600	853505000	18960	18960	18960	18960	0
271	20240227	153500	853505000	18960	18960	18960	18960	0
272	20240227	153400	853505000	18960	18960	18960	18960	99
273	20240227	153300	853505000	18960	18960	18960	18960	0
274	20240227	153200	853505000	18960	18960	18960	18960	0
275	20240227	153100	853505000	18960	18960	18960	18960	0
276	20240227	153000	853505000	18960	18960	18960	18960	99
277	20240227	152900	851627960	19070	19070	19070	19070	0
278	20240227	152800	851627960	19070	19070	19070	19070	0
279	20240227	152700	851627960	19070	19070	19070	19070	0
280	20240227	152600	851627960	19070	19070	19070	19070	0
281	20240227	152500	851627960	19070	19070	19070	19070	0
282	20240227	152400	851627960	19070	19070	19070	19070	0
283	20240227	152300	851627960	19070	19070	19070	19070	0
284	20240227	152200	851627960	19070	19070	19070	19070	0
285	20240227	152100	851627960	19070	19070	19070	19070	0
286	20240227	152000	851627960	19070	19070	19070	19070	0
287	20240227	151900	851627960	19070	18970	19080	18970	576
288	20240227	151800	840694600	18970	18990	19080	18970	406
289	20240227	151700	832983940	18990	18990	18990	18990	1
290	20240227	151600	832964950	19080	19000	19080	19000	2
291	20240227	151500	832926870	18980	18980	18980	18980	0
292	20240227	151400	832926870	18980	19030	19030	18980	509
293	20240227	151300	823254570	19080	19080	19080	19080	0
294	20240227	151200	823254570	19080	19030	19080	19030	2
295	20240227	151100	823216460	19030	19030	19030	19030	10
296	20240227	151000	823026160	19030	19030	19030	19030	3
297	20240227	150900	822969070	19080	19080	19080	19080	10
298	20240227	150800	822778270	19080	19080	19080	19080	2
299	20240227	150700	822740110	19080	19080	19080	19080	1
300	20240227	150600	822721030	19080	19090	19090	19080	98
301	20240227	150500	820850230	19090	19090	19090	19090	86
302	20240227	150400	819208490	19090	19090	19090	19090	352
303	20240227	150300	812488810	19090	19090	19090	19090	52
304	20240227	150200	811496130	19080	19080	19080	19080	0
305	20240227	150100	811496130	19080	19190	19190	19080	52
306	20240227	150000	810503750	19190	19190	19190	19190	9
307	20240227	145900	810331040	19190	19190	19190	19190	0
308	20240227	145800	810331040	19190	19190	19190	19190	0
309	20240227	145700	810331040	19190	19190	19190	19190	0
310	20240227	145600	810331040	19190	19080	19190	19080	82
311	20240227	145500	808763040	19080	19070	19080	19070	24
312	20240227	145400	808305230	19000	19000	19000	19000	47
313	20240227	145300	807412230	19050	19030	19050	19030	112
314	20240227	145200	805280730	19000	19000	19000	19000	0
315	20240227	145100	805280730	19000	19050	19050	19000	27
316	20240227	145000	804767280	19030	19000	19030	19000	17
317	20240227	144900	804444190	19000	19000	19000	19000	7
318	20240227	144800	804311190	19000	19000	19000	19000	1
319	20240227	144700	804292190	19080	19080	19080	19080	10
320	20240227	144600	804101390	18990	18990	18990	18990	230
321	20240227	144500	799733690	18990	18990	18990	18990	0
322	20240227	144400	799733690	18990	18990	18990	18990	59
323	20240227	144300	798613280	19080	19080	19080	19080	0
324	20240227	144200	798613280	19080	19080	19080	19080	2
325	20240227	144100	798575120	18990	19010	19080	18990	983
326	20240227	144000	779892100	19010	19010	19010	19010	0
327	20240227	143900	779892100	19010	19010	19010	19010	1
328	20240227	143800	779873090	19010	19010	19010	19010	37
329	20240227	143700	779169720	19010	19010	19010	19010	0
330	20240227	143600	779169720	19010	19010	19010	19010	0
331	20240227	143500	779169720	19010	19020	19020	19010	119
332	20240227	143400	776907110	19010	19010	19010	19010	0
333	20240227	143300	776907110	19010	19080	19080	19010	1433
334	20240227	143200	749594730	19150	19150	19150	19150	0
335	20240227	143100	749594730	19150	19150	19150	19150	0
336	20240227	143000	749594730	19150	19150	19150	19150	0
337	20240227	142900	749594730	19150	19150	19150	19150	0
338	20240227	142800	749594730	19150	19150	19150	19150	3
339	20240227	142700	749537280	19080	19080	19080	19080	0
340	20240227	142600	749537280	19080	19090	19090	19080	8
341	20240227	142500	749384630	19080	19080	19080	19080	0
342	20240227	142400	749384630	19080	19080	19080	19080	0
343	20240227	142300	749384630	19080	19080	19080	19080	0
344	20240227	142200	749384630	19080	19080	19080	19080	0
345	20240227	142100	749384630	19080	19080	19080	19080	374
346	20240227	142000	742248710	19150	19150	19150	19150	10
347	20240227	141900	742057210	19150	19150	19150	19150	1
348	20240227	141800	742038060	19080	19100	19100	19080	100
349	20240227	141700	740129110	19100	19100	19100	19100	1
350	20240227	141600	740110010	19090	19090	19090	19090	73
351	20240227	141500	738716440	19080	19080	19080	19080	0
352	20240227	141400	738716440	19080	19080	19080	19080	0
353	20240227	141300	738716440	19080	19080	19080	19080	0
354	20240227	141200	738716440	19080	19080	19080	19080	0
355	20240227	141100	738716440	19080	19080	19080	19080	0
356	20240227	141000	738716440	19080	19080	19080	19080	0
357	20240227	140900	738716440	19080	19080	19080	19080	0
358	20240227	140800	738716440	19080	19080	19080	19080	0
359	20240227	140700	738716440	19080	19080	19080	19080	0
360	20240227	140600	738716440	19080	19080	19080	19080	0
361	20240227	140500	738716440	19080	19080	19080	19080	0
362	20240227	140400	738716440	19080	19080	19080	19080	100
363	20240227	140300	736808440	19190	19080	19190	19080	15
364	20240227	140200	736521690	19080	19090	19090	19080	100
365	20240227	140100	734613110	19200	19090	19200	19090	301
366	20240227	140000	728840130	19080	19080	19080	19080	1
367	20240227	135900	728821050	19080	19080	19080	19080	0
368	20240227	135800	728821050	19080	19080	19080	19080	0
369	20240227	135700	728821050	19080	19080	19080	19080	0
370	20240227	135600	728821050	19080	19080	19080	19080	0
371	20240227	135500	728821050	19080	19080	19080	19080	0
372	20240227	135400	728821050	19080	19080	19080	19080	0
373	20240227	135300	728821050	19080	19080	19080	19080	50
374	20240227	135200	727867050	19080	19080	19080	19080	400
375	20240227	135100	720235050	19080	19080	19080	19080	0
376	20240227	135000	720235050	19080	19080	19080	19080	0
377	20240227	134900	720235050	19080	19080	19080	19080	129
378	20240227	134800	717773730	19080	19100	19100	19080	800
379	20240227	134700	702505560	19150	19150	19150	19150	0
380	20240227	134600	702505560	19150	19150	19150	19150	0
381	20240227	134500	702505560	19150	19150	19150	19150	0
382	20240227	134400	702505560	19150	19150	19150	19150	0
383	20240227	134300	702505560	19150	19150	19150	19150	0
384	20240227	134200	702505560	19150	19150	19150	19150	0
385	20240227	134100	702505560	19150	19150	19150	19150	0
386	20240227	134000	702505560	19150	19150	19150	19150	0
387	20240227	133900	702505560	19150	19150	19150	19150	1
388	20240227	133800	702486410	19150	19150	19150	19150	0
389	20240227	133700	702486410	19150	19150	19150	19150	2
390	20240227	133600	702448110	19090	19090	19090	19090	0
391	20240227	133500	702448110	19090	19090	19090	19090	1
392	20240227	133400	702429020	19130	19130	19130	19130	0
393	20240227	133300	702429020	19130	19130	19130	19130	0
394	20240227	133200	702429020	19130	19130	19130	19130	0
395	20240227	133100	702429020	19130	19120	19130	19080	294
396	20240227	133000	696817350	19130	19130	19130	19130	2
397	20240227	132900	696779090	19120	19120	19120	19120	1
398	20240227	132800	696759970	19120	19120	19120	19120	0
399	20240227	132700	696759970	19120	19120	19120	19120	5
400	20240227	132600	696664370	19130	19130	19130	19130	0
401	20240227	132500	696664370	19130	19130	19130	19130	7
402	20240227	132400	696530460	19120	19120	19120	19120	47
403	20240227	132300	695631820	19120	19120	19120	19120	0
404	20240227	132200	695631820	19120	19120	19120	19120	0
405	20240227	132100	695631820	19120	19120	19120	19120	36
406	20240227	132000	694943500	19120	19120	19120	19120	0
407	20240227	131900	694943500	19120	19120	19120	19120	0
408	20240227	131800	694943500	19120	19120	19120	19120	0
409	20240227	131700	694943500	19120	19120	19120	19120	0
410	20240227	131600	694943500	19120	19120	19120	19120	0
411	20240227	131500	694943500	19120	19120	19120	19120	2
412	20240227	131400	694905260	19120	19120	19120	19120	0
413	20240227	131300	694905260	19120	19120	19120	19120	259
414	20240227	131200	689953180	19080	19080	19080	19080	10
415	20240227	131100	689762380	19080	19080	19080	19080	10
416	20240227	131000	689571580	19080	19080	19080	19080	0
417	20240227	130900	689571580	19080	19080	19080	19080	0
418	20240227	130800	689571580	19080	19080	19080	19080	0
419	20240227	130700	689571580	19080	19080	19080	19080	0
420	20240227	130600	689571580	19080	19080	19080	19080	0
421	20240227	130500	689571580	19080	19080	19080	19080	0
422	20240227	130400	689571580	19080	19090	19090	19080	364
423	20240227	130300	682625820	19090	19090	19090	19090	54
424	20240227	130200	681594960	19110	19110	19110	19110	1
425	20240227	130100	681575850	19110	19110	19110	19110	0
426	20240227	130000	681575850	19110	19100	19110	19100	14
427	20240227	125900	681308320	19090	19090	19090	19090	0
428	20240227	125800	681308320	19090	19090	19090	19090	0
429	20240227	125700	681308320	19090	19090	19090	19090	0
430	20240227	125600	681308320	19090	19090	19090	19090	0
431	20240227	125500	681308320	19090	19090	19090	19090	793
432	20240227	125400	666169950	19090	19080	19090	19010	225
433	20240227	125300	661881210	19070	19070	19090	19070	26
434	20240227	125200	661385370	19090	19090	19090	19090	1
435	20240227	125100	661366280	19050	19050	19050	19050	0
436	20240227	125000	661366280	19050	19050	19050	19050	0
437	20240227	124900	661366280	19050	19060	19060	19050	218
438	20240227	124800	657213350	19050	19050	19050	19050	0
439	20240227	124700	657213350	19050	19050	19050	19050	0
440	20240227	124600	657213350	19050	19050	19050	19050	0
441	20240227	124500	657213350	19050	19050	19050	19050	0
442	20240227	124400	657213350	19050	19050	19050	19050	0
443	20240227	124300	657213350	19050	19050	19050	19050	43
444	20240227	124200	656394200	19050	19050	19050	19050	0
445	20240227	124100	656394200	19050	19050	19050	19050	10
446	20240227	124000	656203700	19050	19050	19050	19050	270
447	20240227	123900	651060200	19030	19030	19030	19030	2
448	20240227	123800	651022140	19020	19020	19020	19020	0
449	20240227	123700	651022140	19020	19020	19020	19020	0
450	20240227	123600	651022140	19020	19020	19020	19020	8
451	20240227	123500	650869980	19010	19010	19010	19010	0
452	20240227	123400	650869980	19010	19010	19010	19010	2
453	20240227	123300	650831960	19000	19000	19000	19000	0
454	20240227	123200	650831960	19000	19000	19000	19000	0
455	20240227	123100	650831960	19000	19000	19000	19000	0
456	20240227	123000	650831960	19000	19000	19000	19000	0
457	20240227	122900	650831960	19000	19000	19000	19000	0
458	20240227	122800	650831960	19000	19000	19000	19000	0
459	20240227	122700	650831960	19000	19030	19030	19000	9
460	20240227	122600	650660840	19050	19050	19050	19050	0
461	20240227	122500	650660840	19050	19050	19050	19050	0
462	20240227	122400	650660840	19050	19050	19050	19050	2
463	20240227	122300	650622740	19050	19050	19050	19050	1
464	20240227	122200	650603690	19050	19030	19050	19030	22
465	20240227	122100	650184800	18990	18990	18990	18990	0
466	20240227	122000	650184800	18990	18990	18990	18990	0
467	20240227	121900	650184800	18990	19030	19030	18990	31
468	20240227	121800	649596060	19040	19040	19040	19040	340
469	20240227	121700	643122460	19040	19040	19040	19040	1
470	20240227	121600	643103420	19050	19050	19050	19050	0
471	20240227	121500	643103420	19050	18990	19050	18990	107
472	20240227	121400	641070430	19050	19000	19050	18990	457
473	20240227	121300	632387380	19000	19000	19000	19000	3
474	20240227	121200	632330380	19000	19000	19000	19000	0
475	20240227	121100	632330380	19000	19000	19000	19000	0
476	20240227	121000	632330380	19000	19000	19000	19000	0
477	20240227	120900	632330380	19000	19050	19050	19000	32
478	20240227	120800	631721230	19050	19050	19050	19050	31
479	20240227	120700	631130680	19050	19050	19050	19050	1
480	20240227	120600	631111630	19000	19000	19000	19000	0
481	20240227	120500	631111630	19000	19000	19000	19000	0
482	20240227	120400	631111630	19000	19000	19000	19000	0
483	20240227	120300	631111630	19000	19090	19090	19000	251
484	20240227	120200	626342540	19000	19000	19000	19000	0
485	20240227	120100	626342540	19000	19000	19000	19000	0
486	20240227	120000	626342540	19000	19000	19000	19000	3
487	20240227	115900	626285540	19000	19000	19000	19000	0
488	20240227	115800	626285540	19000	19000	19000	19000	4
489	20240227	115700	626209540	19000	19000	19000	19000	50
490	20240227	115600	625259540	19000	19000	19000	19000	230
491	20240227	115500	620889540	19100	19100	19100	19100	0
492	20240227	115400	620889540	19100	19100	19100	19100	54
493	20240227	115300	619858140	19100	19100	19100	19100	5
494	20240227	115200	619762640	19000	19000	19000	19000	0
495	20240227	115100	619762640	19000	19000	19000	19000	1
496	20240227	115000	619743640	19100	19100	19100	19100	100
497	20240227	114900	617833640	19100	19100	19100	19100	20
498	20240227	114800	617451640	19100	19100	19100	19100	0
499	20240227	114700	617451640	19100	19020	19100	19020	145
500	20240227	114600	614683340	18990	18990	18990	18990	14
501	20240227	114500	614417480	18980	18980	18980	18980	0
502	20240227	114400	614417480	18980	18990	18990	18980	3
503	20240227	114300	614360520	18980	18980	18980	18980	0
504	20240227	114200	614360520	18980	18980	18980	18980	0
505	20240227	114100	614360520	18980	18980	18980	18980	10
506	20240227	114000	614170720	18980	18980	18980	18980	1
507	20240227	113900	614151740	19020	19020	19020	19020	0
508	20240227	113800	614151740	19020	19020	19020	19020	1
509	20240227	113700	614132720	19020	19100	19100	19020	3
510	20240227	113600	614075500	18980	18980	18980	18980	0
511	20240227	113500	614075500	18980	18980	18980	18980	0
512	20240227	113400	614075500	18980	18980	18980	18980	0
513	20240227	113300	614075500	18980	18980	18980	18980	1
514	20240227	113200	614056520	18950	18950	18950	18950	0
515	20240227	113100	614056520	18950	18990	18990	18940	1100
516	20240227	113000	593213130	19000	18980	19000	18980	149
517	20240227	112900	590384630	18970	18920	18970	18920	26
518	20240227	112800	589891970	18910	18970	18970	18910	143
519	20240227	112700	587181080	18950	18950	18950	18950	112
520	20240227	112600	585058680	18980	19010	19010	18980	1201
521	20240227	112500	562242430	19010	19050	19060	19010	302
522	20240227	112400	556491100	19030	19050	19050	19030	14
523	20240227	112300	556224660	19050	19070	19070	19050	83
524	20240227	112200	554641870	19070	19180	19180	19060	125
525	20240227	112100	552259050	19230	19230	19230	19230	0
526	20240227	112000	552259050	19230	19230	19230	19230	0
527	20240227	111900	552259050	19230	19230	19230	19230	0
528	20240227	111800	552259050	19230	19230	19230	19230	0
529	20240227	111700	552259050	19230	19100	19230	19100	82
530	20240227	111600	550690400	19100	19100	19100	19100	1
531	20240227	111500	550671300	19100	19100	19100	19100	0
532	20240227	111400	550671300	19100	19100	19100	19100	0
533	20240227	111300	550671300	19100	19040	19100	19040	142
534	20240227	111200	547963850	19040	19050	19050	19020	238
535	20240227	111100	543435510	19050	19140	19140	19050	718
536	20240227	111000	529725700	19270	19270	19270	19270	0
537	20240227	110900	529725700	19270	19270	19270	19270	2
538	20240227	110800	529687160	19210	19200	19210	19200	12
539	20240227	110700	529456650	19190	19190	19190	19190	0
540	20240227	110600	529456650	19190	19190	19190	19190	1
541	20240227	110500	529437460	19190	19190	19190	19190	0
542	20240227	110400	529437460	19190	19190	19190	19190	1
543	20240227	110300	529418270	19080	19080	19080	19080	42
544	20240227	110200	528616910	19190	19190	19190	19190	3
545	20240227	110100	528559340	19200	19200	19200	19200	0
546	20240227	110000	528559340	19200	19200	19200	19200	1561
547	20240227	105900	498588140	19050	19050	19050	19050	106
548	20240227	105800	496568840	19050	19050	19050	19050	0
549	20240227	105700	496568840	19050	19050	19050	19050	52
550	20240227	105600	495578240	19110	19110	19110	19110	0
551	20240227	105500	495578240	19110	19110	19110	19110	0
552	20240227	105400	495578240	19110	19100	19400	19100	36
553	20240227	105300	494890110	19050	19080	19080	19010	531
554	20240227	105200	484779030	19090	19110	19110	19090	804
555	20240227	105100	469421970	19100	19100	19100	19100	0
556	20240227	105000	469421970	19100	19200	19200	19090	5031
557	20240227	104900	373197330	19200	19200	19200	19200	51
558	20240227	104800	372218130	19220	19220	19220	19220	0
559	20240227	104700	372218130	19220	19220	19220	19220	2
560	20240227	104600	372179690	19220	19240	19240	19220	33
561	20240227	104500	371545230	19240	19240	19240	19240	0
562	20240227	104400	371545230	19240	19240	19240	19240	0
563	20240227	104300	371545230	19240	19240	19240	19240	0
564	20240227	104200	371545230	19240	19240	19240	19240	1
565	20240227	104100	371525990	19220	19220	19220	19220	3
566	20240227	104000	371468330	19240	19240	19240	19240	0
567	20240227	103900	371468330	19240	19240	19240	19240	7
568	20240227	103800	371333650	19250	19250	19250	19250	0
569	20240227	103700	371333650	19250	19250	19250	19250	208
570	20240227	103600	367329650	19250	19250	19250	19250	54
571	20240227	103500	366290150	19250	19250	19250	19250	0
572	20240227	103400	366290150	19250	19250	19250	19250	25
573	20240227	103300	365808900	19250	19250	19250	19250	0
574	20240227	103200	365808900	19250	19250	19250	19250	1
575	20240227	103100	365789650	19230	19230	19280	19230	141
576	20240227	103000	363077200	19230	19230	19230	19230	0
577	20240227	102900	363077200	19230	19230	19230	19230	60
578	20240227	102800	361923400	19230	19230	19230	19230	0
579	20240227	102700	361923400	19230	19230	19230	19230	1
580	20240227	102600	361904170	19230	19230	19230	19230	0
581	20240227	102500	361904170	19230	19230	19230	19230	0
582	20240227	102400	361904170	19230	19250	19250	19230	474
583	20240227	102300	352785130	19260	19260	19260	19260	12
584	20240227	102200	352554010	19260	19260	19260	19260	0
585	20240227	102100	352554010	19260	19260	19260	19260	32
586	20240227	102000	351937690	19260	19260	19260	19260	0
587	20240227	101900	351937690	19260	19270	19270	19260	184
588	20240227	101800	348393800	19270	19270	19270	19270	0
589	20240227	101700	348393800	19270	19310	19310	19270	94
590	20240227	101600	346581790	19300	19300	19300	19300	0
591	20240227	101500	346581790	19300	19300	19300	19300	0
592	20240227	101400	346581790	19300	19300	19300	19300	0
593	20240227	101300	346581790	19300	19300	19300	19300	0
594	20240227	101200	346581790	19300	19300	19300	19300	0
595	20240227	101100	346581790	19300	19260	19300	19260	145
596	20240227	101000	343783350	19280	19280	19280	19280	0
597	20240227	100900	343783350	19280	19280	19280	19280	0
598	20240227	100800	343783350	19280	19300	19300	19280	259
599	20240227	100700	338786700	19300	19300	19300	19300	0
600	20240227	100600	338786700	19300	19310	19310	19300	770
601	20240227	100500	323924410	19310	19370	19370	19300	501
602	20240227	100400	314243150	19410	19410	19410	19410	0
603	20240227	100300	314243150	19410	19410	19410	19410	0
604	20240227	100200	314243150	19410	19410	19410	19410	307
605	20240227	100100	308284280	19360	19360	19360	19360	0
606	20240227	100000	308284280	19360	19360	19360	19360	41
607	20240227	095900	307490520	19280	19280	19280	19280	44
608	20240227	095800	306642200	19260	19260	19260	19260	0
609	20240227	095700	306642200	19260	19260	19260	19260	0
610	20240227	095600	306642200	19260	19280	19280	19260	100
611	20240227	095500	304716180	19280	19280	19280	19280	0
612	20240227	095400	304716180	19280	19280	19280	19280	0
613	20240227	095300	304716180	19280	19280	19280	19280	14
614	20240227	095200	304446260	19190	19190	19190	19190	0
615	20240227	095100	304446260	19190	19280	19280	19190	101
616	20240227	095000	302507660	19280	19240	19280	19240	198
617	20240227	094900	298691770	19230	19230	19230	19230	41
618	20240227	094800	297903340	19230	19230	19230	19230	0
619	20240227	094700	297903340	19230	19170	19230	19160	170
620	20240227	094600	294644240	19170	19170	19170	19170	241
621	20240227	094500	290024270	19170	19170	19170	19170	0
622	20240227	094400	290024270	19170	19170	19170	19170	1
623	20240227	094300	290005100	19160	19170	19170	19160	462
624	20240227	094200	281153120	19160	19160	19160	19160	0
625	20240227	094100	281153120	19160	19180	19180	19160	575
626	20240227	094000	270133470	19280	19280	19280	19280	0
627	20240227	093900	270133470	19280	19280	19280	19280	0
628	20240227	093800	270133470	19280	19280	19280	19280	1
629	20240227	093700	270114190	19170	19200	19200	19170	1110
630	20240227	093600	248824150	19200	19240	19240	19200	184
631	20240227	093500	245287990	19260	19260	19260	19260	150
632	20240227	093400	242398990	19240	19200	19260	19200	560
633	20240227	093300	231632330	19190	19190	19190	19190	22
634	20240227	093200	231210150	19180	19180	19180	19180	35
635	20240227	093100	230538850	19170	19200	19200	19170	1005
636	20240227	093000	211265730	19240	19230	19240	19200	1427
637	20240227	092900	183847270	19230	19320	19320	19220	238
638	20240227	092800	179271210	19320	19320	19320	19220	56
639	20240227	092700	178193610	19280	19280	19280	19280	0
640	20240227	092600	178193610	19280	19280	19280	19280	50
641	20240227	092500	177229610	19230	19240	19280	19230	189
642	20240227	092400	173590530	19210	19210	19210	19210	33
643	20240227	092300	172956600	19210	19210	19210	19210	0
644	20240227	092200	172956600	19210	19210	19210	19210	337
645	20240227	092100	166482830	19250	19240	19250	19210	524
646	20240227	092000	156407200	19230	19270	19270	19230	117
647	20240227	091900	154154840	19270	19280	19280	19260	227
648	20240227	091800	149778740	19280	19290	19290	19280	30
649	20240227	091700	149200220	19290	19290	19290	19290	152
650	20240227	091600	146268140	19280	19300	19370	19280	379
651	20240227	091500	138954010	19300	19320	19320	19280	855
652	20240227	091400	122449780	19300	19320	19320	19300	477
653	20240227	091300	113237790	19330	19350	19350	19330	187
654	20240227	091200	109621890	19340	19340	19340	19340	4
655	20240227	091100	109544530	19340	19340	19340	19340	324
656	20240227	091000	103278370	19340	19400	19400	19340	1491
657	20240227	090900	74412930	19600	19600	19600	19600	0
658	20240227	090800	74412930	19600	19370	19600	19370	168
659	20240227	090700	71157420	19360	19350	19480	19350	831
660	20240227	090600	55028480	19350	19500	19500	19350	1201
661	20240227	090500	31692910	19500	19500	19500	19500	15
662	20240227	090400	31400410	19500	19480	19500	19470	31
663	20240227	090300	30796730	19690	19630	19690	19500	513
664	20240227	090200	20777380	19630	19630	19630	19630	1
665	20240227	090100	20757750	19600	19760	19760	19550	725
666	20240227	090000	6542380	19760	19850	19850	19680	331