KissMeData/211050/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	203500	546982110	19060	19060	19060	19060	179
3	20240227	203400	546982110	19060	19060	19060	19060	0
4	20240227	203300	546982110	19060	19060	19060	19060	0
5	20240227	203200	546982110	19060	19060	19060	19060	0
6	20240227	203100	546982110	19060	19060	19060	19060	0
7	20240227	203000	546982110	19060	19060	19060	19060	0
8	20240227	202900	546982110	19060	19060	19060	19060	0
9	20240227	202800	546982110	19060	19060	19060	19060	0
10	20240227	202700	546982110	19060	19060	19060	19060	0
11	20240227	202600	546982110	19060	19060	19060	19060	0
12	20240227	202500	546982110	19060	19060	19060	19060	0
13	20240227	202400	546982110	19060	19060	19060	19060	0
14	20240227	202300	546982110	19060	19060	19060	19060	0
15	20240227	202200	546982110	19060	19060	19060	19060	0
16	20240227	202100	546982110	19060	19060	19060	19060	0
17	20240227	202000	546982110	19060	19060	19060	19060	0
18	20240227	201900	546982110	19060	19060	19060	19060	0
19	20240227	201800	546982110	19060	19060	19060	19060	0
20	20240227	201700	546982110	19060	19060	19060	19060	0
21	20240227	201600	546982110	19060	19060	19060	19060	0
22	20240227	201500	546982110	19060	19060	19060	19060	0
23	20240227	201400	546982110	19060	19060	19060	19060	0
24	20240227	201300	546982110	19060	19060	19060	19060	0
25	20240227	201200	546982110	19060	19060	19060	19060	0
26	20240227	201100	546982110	19060	19060	19060	19060	0
27	20240227	201000	546982110	19060	19060	19060	19060	0
28	20240227	200900	546982110	19060	19060	19060	19060	0
29	20240227	200800	546982110	19060	19060	19060	19060	0
30	20240227	200700	546982110	19060	19060	19060	19060	0
31	20240227	200600	546982110	19060	19060	19060	19060	0
32	20240227	200500	546982110	19060	19060	19060	19060	179
33	20240227	200400	546982110	19060	19060	19060	19060	0
34	20240227	200300	546982110	19060	19060	19060	19060	0
35	20240227	200200	546982110	19060	19060	19060	19060	0
36	20240227	200100	546982110	19060	19060	19060	19060	0
37	20240227	200000	546982110	19060	19060	19060	19060	0
38	20240227	195900	546982110	19060	19060	19060	19060	0
39	20240227	195800	546982110	19060	19060	19060	19060	0
40	20240227	195700	546982110	19060	19060	19060	19060	0
41	20240227	195600	546982110	19060	19060	19060	19060	0
42	20240227	195500	546982110	19060	19060	19060	19060	0
43	20240227	195400	546982110	19060	19060	19060	19060	0
44	20240227	195300	546982110	19060	19060	19060	19060	0
45	20240227	195200	546982110	19060	19060	19060	19060	0
46	20240227	195100	546982110	19060	19060	19060	19060	0
47	20240227	195000	546982110	19060	19060	19060	19060	0
48	20240227	194900	546982110	19060	19060	19060	19060	0
49	20240227	194800	546982110	19060	19060	19060	19060	0
50	20240227	194700	546982110	19060	19060	19060	19060	0
51	20240227	194600	546982110	19060	19060	19060	19060	0
52	20240227	194500	546982110	19060	19060	19060	19060	0
53	20240227	194400	546982110	19060	19060	19060	19060	0
54	20240227	194300	546982110	19060	19060	19060	19060	0
55	20240227	194200	546982110	19060	19060	19060	19060	0
56	20240227	194100	546982110	19060	19060	19060	19060	0
57	20240227	194000	546982110	19060	19060	19060	19060	0
58	20240227	193900	546982110	19060	19060	19060	19060	0
59	20240227	193800	546982110	19060	19060	19060	19060	0
60	20240227	193700	546982110	19060	19060	19060	19060	0
61	20240227	193600	546982110	19060	19060	19060	19060	0
62	20240227	193500	546982110	19060	19060	19060	19060	179
63	20240227	193400	546982110	19060	19060	19060	19060	0
64	20240227	193300	546982110	19060	19060	19060	19060	0
65	20240227	193200	546982110	19060	19060	19060	19060	0
66	20240227	193100	546982110	19060	19060	19060	19060	0
67	20240227	193000	546982110	19060	19060	19060	19060	0
68	20240227	192900	546982110	19060	19060	19060	19060	0
69	20240227	192800	546982110	19060	19060	19060	19060	0
70	20240227	192700	546982110	19060	19060	19060	19060	0
71	20240227	192600	546982110	19060	19060	19060	19060	0
72	20240227	192500	546982110	19060	19060	19060	19060	0
73	20240227	192400	546982110	19060	19060	19060	19060	0
74	20240227	192300	546982110	19060	19060	19060	19060	0
75	20240227	192200	546982110	19060	19060	19060	19060	0
76	20240227	192100	546982110	19060	19060	19060	19060	0
77	20240227	192000	546982110	19060	19060	19060	19060	0
78	20240227	191900	546982110	19060	19060	19060	19060	0
79	20240227	191800	546982110	19060	19060	19060	19060	0
80	20240227	191700	546982110	19060	19060	19060	19060	0
81	20240227	191600	546982110	19060	19060	19060	19060	0
82	20240227	191500	546982110	19060	19060	19060	19060	0
83	20240227	191400	546982110	19060	19060	19060	19060	0
84	20240227	191300	546982110	19060	19060	19060	19060	0
85	20240227	191200	546982110	19060	19060	19060	19060	0
86	20240227	191100	546982110	19060	19060	19060	19060	0
87	20240227	191000	546982110	19060	19060	19060	19060	0
88	20240227	190900	546982110	19060	19060	19060	19060	0
89	20240227	190800	546982110	19060	19060	19060	19060	0
90	20240227	190700	546982110	19060	19060	19060	19060	0
91	20240227	190600	546982110	19060	19060	19060	19060	0
92	20240227	190500	546982110	19060	19060	19060	19060	179
93	20240227	190400	546982110	19060	19060	19060	19060	0
94	20240227	190300	546982110	19060	19060	19060	19060	0
95	20240227	190200	546982110	19060	19060	19060	19060	0
96	20240227	190100	546982110	19060	19060	19060	19060	0
97	20240227	190000	546982110	19060	19060	19060	19060	0
98	20240227	185900	546982110	19060	19060	19060	19060	0
99	20240227	185800	546982110	19060	19060	19060	19060	0
100	20240227	185700	546982110	19060	19060	19060	19060	0
101	20240227	185600	546982110	19060	19060	19060	19060	0
102	20240227	185500	546982110	19060	19060	19060	19060	0
103	20240227	185400	546982110	19060	19060	19060	19060	0
104	20240227	185300	546982110	19060	19060	19060	19060	0
105	20240227	185200	546982110	19060	19060	19060	19060	0
106	20240227	185100	546982110	19060	19060	19060	19060	0
107	20240227	185000	546982110	19060	19060	19060	19060	0
108	20240227	184900	546982110	19060	19060	19060	19060	0
109	20240227	184800	546982110	19060	19060	19060	19060	0
110	20240227	184700	546982110	19060	19060	19060	19060	0
111	20240227	184600	546982110	19060	19060	19060	19060	0
112	20240227	184500	546982110	19060	19060	19060	19060	0
113	20240227	184400	546982110	19060	19060	19060	19060	0
114	20240227	184300	546982110	19060	19060	19060	19060	0
115	20240227	184200	546982110	19060	19060	19060	19060	0
116	20240227	184100	546982110	19060	19060	19060	19060	0
117	20240227	184000	546982110	19060	19060	19060	19060	0
118	20240227	183900	546982110	19060	19060	19060	19060	0
119	20240227	183800	546982110	19060	19060	19060	19060	0
120	20240227	183700	546982110	19060	19060	19060	19060	0
121	20240227	183600	546982110	19060	19060	19060	19060	0
122	20240227	183500	546982110	19060	19060	19060	19060	179
123	20240227	183400	546982110	19060	19060	19060	19060	0
124	20240227	183300	546982110	19060	19060	19060	19060	0
125	20240227	183200	546982110	19060	19060	19060	19060	0
126	20240227	183100	546982110	19060	19060	19060	19060	0
127	20240227	183000	546982110	19060	19060	19060	19060	0
128	20240227	182900	546982110	19060	19060	19060	19060	0
129	20240227	182800	546982110	19060	19060	19060	19060	0
130	20240227	182700	546982110	19060	19060	19060	19060	0
131	20240227	182600	546982110	19060	19060	19060	19060	0
132	20240227	182500	546982110	19060	19060	19060	19060	0
133	20240227	182400	546982110	19060	19060	19060	19060	0
134	20240227	182300	546982110	19060	19060	19060	19060	0
135	20240227	182200	546982110	19060	19060	19060	19060	0
136	20240227	182100	546982110	19060	19060	19060	19060	0
137	20240227	182000	546982110	19060	19060	19060	19060	0
138	20240227	181900	546982110	19060	19060	19060	19060	0
139	20240227	181800	546982110	19060	19060	19060	19060	0
140	20240227	181700	546982110	19060	19060	19060	19060	0
141	20240227	181600	546982110	19060	19060	19060	19060	0
142	20240227	181500	546982110	19060	19060	19060	19060	0
143	20240227	181400	546982110	19060	19060	19060	19060	0
144	20240227	181300	546982110	19060	19060	19060	19060	0
145	20240227	181200	546982110	19060	19060	19060	19060	0
146	20240227	181100	546982110	19060	19060	19060	19060	0
147	20240227	181000	546982110	19060	19060	19060	19060	0
148	20240227	180900	546982110	19060	19060	19060	19060	0
149	20240227	180800	546982110	19060	19060	19060	19060	0
150	20240227	180700	546982110	19060	19060	19060	19060	0
151	20240227	180600	546982110	19060	19060	19060	19060	0
152	20240227	180500	546982110	19060	19060	19060	19060	179
153	20240227	180400	546982110	19060	19060	19060	19060	0
154	20240227	180300	546982110	19060	19060	19060	19060	0
155	20240227	180200	546982110	19060	19060	19060	19060	0
156	20240227	180100	546982110	19060	19060	19060	19060	0
157	20240227	180000	546982110	19060	19060	19060	19060	0
158	20240227	175900	546982110	19060	19060	19060	19060	0
159	20240227	175800	546982110	19060	19060	19060	19060	0
160	20240227	175700	546982110	19060	19060	19060	19060	0
161	20240227	175600	546982110	19060	19060	19060	19060	0
162	20240227	175500	546982110	19060	19060	19060	19060	0
163	20240227	175400	546982110	19060	19060	19060	19060	0
164	20240227	175300	546982110	19060	19060	19060	19060	0
165	20240227	175200	546982110	19060	19060	19060	19060	0
166	20240227	175100	546982110	19060	19060	19060	19060	0
167	20240227	175000	546982110	19060	19060	19060	19060	0
168	20240227	174900	546982110	19060	19060	19060	19060	0
169	20240227	174800	546982110	19060	19060	19060	19060	0
170	20240227	174700	546982110	19060	19060	19060	19060	0
171	20240227	174600	546982110	19060	19060	19060	19060	0
172	20240227	174500	546982110	19060	19060	19060	19060	0
173	20240227	174400	546982110	19060	19060	19060	19060	0
174	20240227	174300	546982110	19060	19060	19060	19060	0
175	20240227	174200	546982110	19060	19060	19060	19060	0
176	20240227	174100	546982110	19060	19060	19060	19060	0
177	20240227	174000	546982110	19060	19060	19060	19060	0
178	20240227	173900	546982110	19060	19060	19060	19060	0
179	20240227	173800	546982110	19060	19060	19060	19060	0
180	20240227	173700	546982110	19060	19060	19060	19060	0
181	20240227	173600	546982110	19060	19060	19060	19060	0
182	20240227	173500	546982110	19060	19060	19060	19060	179
183	20240227	173400	546982110	19060	19060	19060	19060	0
184	20240227	173300	546982110	19060	19060	19060	19060	0
185	20240227	173200	546982110	19060	19060	19060	19060	0
186	20240227	173100	546982110	19060	19060	19060	19060	0
187	20240227	173000	546982110	19060	19060	19060	19060	0
188	20240227	172900	546982110	19060	19060	19060	19060	0
189	20240227	172800	546982110	19060	19060	19060	19060	0
190	20240227	172700	546982110	19060	19060	19060	19060	0
191	20240227	172600	546982110	19060	19060	19060	19060	0
192	20240227	172500	546982110	19060	19060	19060	19060	0
193	20240227	172400	546982110	19060	19060	19060	19060	0
194	20240227	172300	546982110	19060	19060	19060	19060	0
195	20240227	172200	546982110	19060	19060	19060	19060	0
196	20240227	172100	546982110	19060	19060	19060	19060	0
197	20240227	172000	546982110	19060	19060	19060	19060	0
198	20240227	171900	546982110	19060	19060	19060	19060	0
199	20240227	171800	546982110	19060	19060	19060	19060	0
200	20240227	171700	546982110	19060	19060	19060	19060	0
201	20240227	171600	546982110	19060	19060	19060	19060	0
202	20240227	171500	546982110	19060	19060	19060	19060	0
203	20240227	171400	546982110	19060	19060	19060	19060	0
204	20240227	171300	546982110	19060	19060	19060	19060	0
205	20240227	171200	546982110	19060	19060	19060	19060	0
206	20240227	171100	546982110	19060	19060	19060	19060	0
207	20240227	171000	546982110	19060	19060	19060	19060	0
208	20240227	170900	546982110	19060	19060	19060	19060	0
209	20240227	170800	546982110	19060	19060	19060	19060	0
210	20240227	170700	546982110	19060	19060	19060	19060	0
211	20240227	170600	546982110	19060	19060	19060	19060	0
212	20240227	170500	546982110	19060	19060	19060	19060	179
213	20240227	170400	546982110	19060	19060	19060	19060	0
214	20240227	170300	546982110	19060	19060	19060	19060	0
215	20240227	170200	546982110	19060	19060	19060	19060	0
216	20240227	170100	546982110	19060	19060	19060	19060	0
217	20240227	170000	546982110	19060	19060	19060	19060	0
218	20240227	165900	546982110	19060	19060	19060	19060	0
219	20240227	165800	546982110	19060	19060	19060	19060	0
220	20240227	165700	546982110	19060	19060	19060	19060	0
221	20240227	165600	546982110	19060	19060	19060	19060	0
222	20240227	165500	546982110	19060	19060	19060	19060	0
223	20240227	165400	546982110	19060	19060	19060	19060	0
224	20240227	165300	546982110	19060	19060	19060	19060	0
225	20240227	165200	546982110	19060	19060	19060	19060	0
226	20240227	165100	546982110	19060	19060	19060	19060	0
227	20240227	165000	546982110	19060	19060	19060	19060	0
228	20240227	164900	546982110	19060	19060	19060	19060	0
229	20240227	164800	546982110	19060	19060	19060	19060	0
230	20240227	164700	546982110	19060	19060	19060	19060	0
231	20240227	164600	546982110	19060	19060	19060	19060	0
232	20240227	164500	546982110	19060	19060	19060	19060	0
233	20240227	164400	546982110	19060	19060	19060	19060	0
234	20240227	164300	546982110	19060	19060	19060	19060	0
235	20240227	164200	546982110	19060	19060	19060	19060	0
236	20240227	164100	546982110	19060	19060	19060	19060	0
237	20240227	164000	546982110	19060	19060	19060	19060	0
238	20240227	163900	546982110	19060	19060	19060	19060	0
239	20240227	163800	546982110	19060	19060	19060	19060	0
240	20240227	163700	546982110	19060	19060	19060	19060	0
241	20240227	163600	546982110	19060	19060	19060	19060	0
242	20240227	163500	546982110	19060	19060	19060	19060	179
243	20240227	163400	546982110	19060	19060	19060	19060	0
244	20240227	163300	546982110	19060	19060	19060	19060	0
245	20240227	163200	546982110	19060	19060	19060	19060	0
246	20240227	163100	546982110	19060	19060	19060	19060	0
247	20240227	163000	546982110	19060	19060	19060	19060	0
248	20240227	162900	546982110	19060	19060	19060	19060	0
249	20240227	162800	546982110	19060	19060	19060	19060	0
250	20240227	162700	546982110	19060	19060	19060	19060	0
251	20240227	162600	546982110	19060	19060	19060	19060	0
252	20240227	162500	546982110	19060	19060	19060	19060	0
253	20240227	162400	546982110	19060	19060	19060	19060	0
254	20240227	162300	546982110	19060	19060	19060	19060	0
255	20240227	162200	546982110	19060	19060	19060	19060	0
256	20240227	162100	546982110	19060	19060	19060	19060	0
257	20240227	162000	546982110	19060	19060	19060	19060	0
258	20240227	161900	546982110	19060	19060	19060	19060	0
259	20240227	161800	546982110	19060	19060	19060	19060	0
260	20240227	161700	546982110	19060	19060	19060	19060	0
261	20240227	161600	546982110	19060	19060	19060	19060	0
262	20240227	161500	546982110	19060	19060	19060	19060	0
263	20240227	161400	546982110	19060	19060	19060	19060	0
264	20240227	161300	546982110	19060	19060	19060	19060	0
265	20240227	161200	546982110	19060	19060	19060	19060	0
266	20240227	161100	546982110	19060	19060	19060	19060	0
267	20240227	161000	546982110	19060	19060	19060	19060	0
268	20240227	160900	546982110	19060	19060	19060	19060	0
269	20240227	160800	546982110	19060	19060	19060	19060	0
270	20240227	160700	546982110	19060	19060	19060	19060	0
271	20240227	160600	546982110	19060	19060	19060	19060	0
272	20240227	160500	546982110	19060	19060	19060	19060	179
273	20240227	160400	546982110	19060	19060	19060	19060	0
274	20240227	160300	546982110	19060	19060	19060	19060	0
275	20240227	160200	546982110	19060	19060	19060	19060	0
276	20240227	160100	546982110	19060	19060	19060	19060	0
277	20240227	160000	546982110	19060	19060	19060	19060	0
278	20240227	155900	546982110	19060	19060	19060	19060	0
279	20240227	155800	546982110	19060	19060	19060	19060	0
280	20240227	155700	546982110	19060	19060	19060	19060	0
281	20240227	155600	546982110	19060	19060	19060	19060	0
282	20240227	155500	546982110	19060	19060	19060	19060	0
283	20240227	155400	546982110	19060	19060	19060	19060	0
284	20240227	155300	546982110	19060	19060	19060	19060	0
285	20240227	155200	546982110	19060	19060	19060	19060	0
286	20240227	155100	546982110	19060	19060	19060	19060	0
287	20240227	155000	546982110	19060	19060	19060	19060	0
288	20240227	154900	546982110	19060	19060	19060	19060	0
289	20240227	154800	546982110	19060	19060	19060	19060	0
290	20240227	154700	546982110	19060	19060	19060	19060	0
291	20240227	154600	546982110	19060	19060	19060	19060	0
292	20240227	154500	546982110	19060	19060	19060	19060	0
293	20240227	154400	546982110	19060	19060	19060	19060	0
294	20240227	154300	546982110	19060	19060	19060	19060	0
295	20240227	154200	546982110	19060	19060	19060	19060	0
296	20240227	154100	546982110	19060	19060	19060	19060	0
297	20240227	154000	546982110	19060	19060	19060	19060	0
298	20240227	153900	546982110	19060	19060	19060	19060	0
299	20240227	153800	546982110	19060	19060	19060	19060	0
300	20240227	153700	546982110	19060	19060	19060	19060	0
301	20240227	153600	546982110	19060	19060	19060	19060	0
302	20240227	153500	546982110	19060	19060	19060	19060	179
303	20240227	153400	546982110	19060	19060	19060	19060	0
304	20240227	153300	546982110	19060	19060	19060	19060	0
305	20240227	153200	546982110	19060	19060	19060	19060	0
306	20240227	153100	546982110	19060	19060	19060	19060	0
307	20240227	153000	546982110	19060	19060	19060	19060	179
308	20240227	152900	543570370	19140	19140	19140	19140	0
309	20240227	152800	543570370	19140	19140	19140	19140	0
310	20240227	152700	543570370	19140	19140	19140	19140	0
311	20240227	152600	543570370	19140	19140	19140	19140	0
312	20240227	152500	543570370	19140	19140	19140	19140	0
313	20240227	152400	543570370	19140	19140	19140	19140	0
314	20240227	152300	543570370	19140	19140	19140	19140	0
315	20240227	152200	543570370	19140	19140	19140	19140	0
316	20240227	152100	543570370	19140	19140	19140	19140	0
317	20240227	152000	543570370	19140	19140	19140	19140	0
318	20240227	151900	543570370	19140	19140	19140	19140	43
319	20240227	151800	542747350	19160	19160	19160	19160	0
320	20240227	151700	542747350	19160	19160	19160	19160	54
321	20240227	151600	541712710	19060	19060	19060	19060	0
322	20240227	151500	541712710	19060	19060	19060	19060	0
323	20240227	151400	541712710	19060	19060	19060	19060	0
324	20240227	151300	541712710	19060	19060	19060	19060	20
325	20240227	151200	541331510	19100	19090	19100	19090	554
326	20240227	151100	530750650	19060	19060	19060	19060	15
327	20240227	151000	530464750	19050	19050	19050	19050	1
328	20240227	150900	530445700	19060	19060	19060	19060	0
329	20240227	150800	530445700	19060	19070	19070	19060	35
330	20240227	150700	529778310	19060	19060	19060	19060	0
331	20240227	150600	529778310	19060	19060	19060	19060	0
332	20240227	150500	529778310	19060	19060	19060	19060	0
333	20240227	150400	529778310	19060	19060	19060	19060	13
334	20240227	150300	529530530	19060	19060	19060	19060	3
335	20240227	150200	529473350	19060	19060	19060	19060	9
336	20240227	150100	529301810	19040	19040	19040	19040	0
337	20240227	150000	529301810	19040	19050	19050	19040	32
338	20240227	145900	528692450	19050	19050	19050	19050	8
339	20240227	145800	528540050	19050	19060	19060	19050	34
340	20240227	145700	527892220	19060	19060	19060	19050	427
341	20240227	145600	519757590	19070	19060	19070	19060	29
342	20240227	145500	519204820	19070	19060	19070	19060	43
343	20240227	145400	518385110	19070	19080	19080	19070	12
344	20240227	145300	518156160	19080	19080	19080	19080	15
345	20240227	145200	517869960	19070	19070	19080	19060	128
346	20240227	145100	515429390	19070	19080	19080	19070	17
347	20240227	145000	515105170	19060	19080	19080	19060	124
348	20240227	144900	512741570	19060	19070	19080	19060	43
349	20240227	144800	511921430	19070	19070	19070	19070	1
350	20240227	144700	511902360	19080	19080	19080	19080	3
351	20240227	144600	511845120	19080	19070	19080	19070	58
352	20240227	144500	510738950	19070	19080	19080	19070	19
353	20240227	144400	510376440	19070	19070	19070	19070	24
354	20240227	144300	509918760	19100	19100	19100	19100	428
355	20240227	144200	501743960	19100	19110	19110	19100	35
356	20240227	144100	501075340	19100	19110	19110	19100	127
357	20240227	144000	498649080	19110	19120	19120	19110	15
358	20240227	143900	498362290	19110	19120	19120	19110	10
359	20240227	143800	498171100	19120	19110	19120	19110	38
360	20240227	143700	497444790	19120	19120	19120	19120	0
361	20240227	143600	497444790	19120	19120	19120	19120	15
362	20240227	143500	497157990	19140	19140	19140	19140	7
363	20240227	143400	497024010	19140	19150	19150	19140	241
364	20240227	143300	492411110	19150	19140	19150	19140	29
365	20240227	143200	491855990	19140	19150	19150	19140	2
366	20240227	143100	491817700	19150	19140	19150	19140	17
367	20240227	143000	491492160	19140	19140	19140	19140	24
368	20240227	142900	491032800	19160	19150	19160	19140	34
369	20240227	142800	490381820	19140	19150	19150	19140	29
370	20240227	142700	489826680	19140	19150	19150	19140	19
371	20240227	142600	489462840	19150	19150	19150	19150	1
372	20240227	142500	489443690	19140	19140	19140	19140	44
373	20240227	142400	488601530	19130	19160	19160	19130	31
374	20240227	142300	488008050	19130	19160	19160	19130	37
375	20240227	142200	487299430	19140	19220	19220	19140	56
376	20240227	142100	486224650	19230	19130	19230	19130	130
377	20240227	142000	483730660	19120	19120	19120	19120	25
378	20240227	141900	483252660	19120	19120	19120	19120	44
379	20240227	141800	482411380	19120	19150	19150	19110	60
380	20240227	141700	481263170	19110	19120	19120	19110	23
381	20240227	141600	480823420	19110	19110	19120	19110	27
382	20240227	141500	480307420	19120	19120	19120	19120	11
383	20240227	141400	480097100	19110	19120	19120	19110	50
384	20240227	141300	479141330	19110	19120	19120	19110	28
385	20240227	141200	478606170	19120	19120	19120	19110	144
386	20240227	141100	475854140	19120	19110	19130	19110	11
387	20240227	141000	475643800	19110	19110	19110	19110	17
388	20240227	140900	475318930	19100	19100	19110	19100	37
389	20240227	140800	474612200	19090	19090	19100	19090	129
390	20240227	140700	472149580	19080	19080	19080	19080	26
391	20240227	140600	471653500	19080	19090	19090	19080	45
392	20240227	140500	470794710	19080	19080	19080	19080	23
393	20240227	140400	470355870	19080	19080	19080	19080	1
394	20240227	140300	470336790	19090	19070	19090	19070	29
395	20240227	140200	469783690	19070	19070	19070	19070	26
396	20240227	140100	469287870	19070	19080	19080	19070	37
397	20240227	140000	468582120	19070	19090	19090	19070	7
398	20240227	135900	468448550	19080	19080	19080	19070	10
399	20240227	135800	468257760	19070	19080	19080	19070	26
400	20240227	135700	467761910	19080	19090	19090	19080	12
401	20240227	135600	467532920	19070	19070	19070	19070	21
402	20240227	135500	467132450	19070	19060	19070	19060	30
403	20240227	135400	466560580	19060	19060	19060	19060	27
404	20240227	135300	466045960	19070	19070	19070	19070	19
405	20240227	135200	465683630	19060	19080	19080	19060	628
406	20240227	135100	453707720	19080	19090	19100	19080	42
407	20240227	135000	452905920	19080	19090	19090	19080	32
408	20240227	134900	452295260	19080	19090	19090	19080	55
409	20240227	134800	451245760	19090	19090	19090	19090	2
410	20240227	134700	451207580	19090	19090	19090	19090	19
411	20240227	134600	450844870	19100	19090	19100	19070	158
412	20240227	134500	447830520	19080	19090	19090	19080	39
413	20240227	134400	447086260	19090	19090	19100	19090	31
414	20240227	134300	446494400	19100	19110	19110	19100	139
415	20240227	134200	443839420	19100	19110	19110	19100	14
416	20240227	134100	443571890	19110	19110	19110	19110	19
417	20240227	134000	443208800	19130	19130	19140	19130	29
418	20240227	133900	442653940	19130	19130	19130	19130	22
419	20240227	133800	442233080	19140	19150	19150	19140	60
420	20240227	133700	441084490	19150	19160	19160	19150	62
421	20240227	133600	439897070	19170	19170	19170	19170	9
422	20240227	133500	439724540	19190	19190	19190	19190	0
423	20240227	133400	439724540	19190	19190	19190	19190	23
424	20240227	133300	439283170	19200	19190	19200	19190	43
425	20240227	133200	438457810	19190	19200	19200	19190	4
426	20240227	133100	438381020	19190	19190	19190	19190	0
427	20240227	133000	438381020	19190	19190	19190	19190	2
428	20240227	132900	438342640	19180	19160	19180	19160	49
429	20240227	132800	437403370	19150	19160	19160	19140	31
430	20240227	132700	436809650	19150	19150	19150	19150	28
431	20240227	132600	436273450	19150	19150	19150	19150	22
432	20240227	132500	435852150	19150	19150	19160	19150	28
433	20240227	132400	435315900	19150	19170	19170	19150	6
434	20240227	132300	435200910	19170	19160	19180	19160	28
435	20240227	132200	434664260	19160	19150	19160	19150	4
436	20240227	132100	434587630	19150	19160	19160	19150	26
437	20240227	132000	434089700	19160	19160	19160	19150	21
438	20240227	131900	433687350	19180	19180	19180	19180	11
439	20240227	131800	433476370	19180	19160	19180	19160	38
440	20240227	131700	432748180	19160	19150	19160	19150	34
441	20240227	131600	432097050	19140	19140	19160	19140	53
442	20240227	131500	431082180	19130	19130	19130	19130	17
443	20240227	131400	430756970	19130	19130	19140	19130	18
444	20240227	131300	430412570	19130	19130	19130	19130	37
445	20240227	131200	429704760	19120	19130	19130	19120	10
446	20240227	131100	429513470	19130	19130	19130	19130	25
447	20240227	131000	429035220	19130	19120	19130	19120	35
448	20240227	130900	428365900	19120	19120	19120	19120	1
449	20240227	130800	428346780	19130	19130	19130	19130	11
450	20240227	130700	428136350	19130	19130	19130	19130	23
451	20240227	130600	427696360	19130	19140	19140	19130	9
452	20240227	130500	427524110	19140	19130	19140	19130	25
453	20240227	130400	427045850	19130	19130	19130	19130	0
454	20240227	130300	427045850	19130	19140	19140	19130	41
455	20240227	130200	426261340	19140	19140	19140	19140	5
456	20240227	130100	426165640	19140	19130	19140	19130	34
457	20240227	130000	425515130	19140	19150	19150	19140	15
458	20240227	125900	425228020	19150	19140	19150	19130	33
459	20240227	125800	424596560	19130	19140	19140	19130	10
460	20240227	125700	424405170	19140	19140	19140	19140	22
461	20240227	125600	423984090	19140	19150	19150	19140	43
462	20240227	125500	423160980	19150	19150	19150	19150	10
463	20240227	125400	422969480	19140	19130	19140	19130	40
464	20240227	125300	422204100	19130	19130	19130	19130	11
465	20240227	125200	421993670	19140	19140	19140	19140	20
466	20240227	125100	421610870	19150	19150	19150	19150	15
467	20240227	125000	421323620	19160	19150	19160	19140	28
468	20240227	124900	420787590	19140	19150	19150	19140	31
469	20240227	124800	420194150	19140	19140	19150	19140	12
470	20240227	124700	419964400	19130	19140	19140	19130	3
471	20240227	124600	419906990	19130	19120	19140	19120	33
472	20240227	124500	419275770	19110	19100	19120	19100	45
473	20240227	124400	418416060	19100	19120	19120	19100	17
474	20240227	124300	418091090	19120	19130	19130	19120	23
475	20240227	124200	417651290	19130	19130	19130	19130	19
476	20240227	124100	417287820	19140	19140	19140	19140	0
477	20240227	124000	417287820	19140	19150	19150	19140	23
478	20240227	123900	416847480	19140	19140	19150	19130	42
479	20240227	123800	416043730	19140	19130	19140	19130	6
480	20240227	123700	415928900	19130	19130	19130	19130	19
481	20240227	123600	415565430	19150	19150	19150	19150	0
482	20240227	123500	415565430	19150	19130	19150	19130	22
483	20240227	123400	415144350	19120	19120	19120	19120	0
484	20240227	123300	415144350	19120	19160	19160	19120	13
485	20240227	123200	414895470	19160	19170	19170	19160	12
486	20240227	123100	414665440	19170	19170	19170	19160	23
487	20240227	123000	414224540	19170	19170	19170	19170	1
488	20240227	122900	414205370	19160	19190	19190	19160	19
489	20240227	122800	413840790	19250	19250	19250	19250	0
490	20240227	122700	413840790	19250	19190	19250	19190	11
491	20240227	122600	413629140	19180	19170	19180	19160	28
492	20240227	122500	413092180	19160	19160	19160	19160	3
493	20240227	122400	413034700	19150	19150	19150	19150	23
494	20240227	122300	412594250	19150	19130	19160	19130	38
495	20240227	122200	411867010	19130	19100	19130	19100	32
496	20240227	122100	411255550	19100	19090	19100	19080	24
497	20240227	122000	410797380	19100	19080	19100	19080	27
498	20240227	121900	410282120	19090	19090	19090	19090	6
499	20240227	121800	410167580	19090	19090	19090	19080	17
500	20240227	121700	409843110	19080	19090	19090	19080	28
501	20240227	121600	409308800	19100	19090	19100	19090	23
502	20240227	121500	408869710	19090	19100	19100	19090	7
503	20240227	121400	408736020	19110	19100	19110	19100	14
504	20240227	121300	408468590	19110	19110	19120	19110	7
505	20240227	121200	408334800	19110	19120	19120	19100	19
506	20240227	121100	407971640	19120	19110	19130	19110	14
507	20240227	121000	407703970	19110	19110	19120	19100	23
508	20240227	120900	407264540	19110	19120	19120	19110	10
509	20240227	120800	407073370	19110	19120	19130	19110	19
510	20240227	120700	406710140	19110	19100	19110	19100	11
511	20240227	120600	406499990	19120	19110	19120	19100	22
512	20240227	120500	406079630	19120	19110	19120	19100	16
513	20240227	120400	405773880	19100	19110	19110	19100	11
514	20240227	120300	405563710	19110	19090	19120	19080	16
515	20240227	120200	405258170	19080	19100	19100	19080	211
516	20240227	120100	401228250	19100	19110	19110	19100	30
517	20240227	120000	400655060	19150	19160	19160	19150	10
518	20240227	115900	400463510	19160	19160	19160	19160	23
519	20240227	115800	400022830	19160	19160	19160	19160	8
520	20240227	115700	399869550	19180	19170	19180	19160	23
521	20240227	115600	399428600	19160	19170	19170	19160	10
522	20240227	115500	399236940	19190	19190	19190	19190	13
523	20240227	115400	398987470	19190	19190	19190	19190	4
524	20240227	115300	398910710	19290	19160	19290	19160	60
525	20240227	115200	397756690	19150	19150	19220	19150	42
526	20240227	115100	396951130	19160	19160	19160	19160	3
527	20240227	115000	396893650	19190	19190	19190	19190	0
528	20240227	114900	396893650	19190	19190	19190	19190	4
529	20240227	114800	396816890	19160	19170	19170	19160	40
530	20240227	114700	396050310	19400	19080	19400	19070	158
531	20240227	114600	393015480	19080	19080	19080	19080	7
532	20240227	114500	392881920	19120	19130	19130	19120	43
533	20240227	114400	392059430	19130	19130	19130	19130	6
534	20240227	114300	391944650	19170	19200	19200	19170	30
535	20240227	114200	391369520	19200	19250	19260	19200	314
536	20240227	114100	385325320	19250	19260	19260	19250	109
537	20240227	114000	383226820	19400	19380	19400	19380	389
538	20240227	113900	375680560	19500	19500	19500	19500	0
539	20240227	113800	375680560	19500	19130	19500	19130	66
540	20240227	113700	374407970	19130	19060	19130	19050	132
541	20240227	113600	371887460	19050	19060	19070	19050	15
542	20240227	113500	371601550	19070	19060	19070	19050	18
543	20240227	113400	371258520	19050	19030	19050	19030	40
544	20240227	113300	370497040	19030	19030	19030	19030	17
545	20240227	113200	370173530	19040	19010	19040	19010	23
546	20240227	113100	369736100	19020	19010	19020	19010	28
547	20240227	113000	369203660	19010	19010	19010	19010	14
548	20240227	112900	368937520	19010	19010	19020	19010	39
549	20240227	112800	368196040	19010	19010	19010	19010	15
550	20240227	112700	367910890	19010	19010	19010	19010	4
551	20240227	112600	367834850	19070	19000	19070	19000	111
552	20240227	112500	365724760	19000	19000	19000	19000	9
553	20240227	112400	365553760	19000	18980	19010	18980	141
554	20240227	112300	362874770	18970	18990	18990	18970	22
555	20240227	112200	362457270	19000	19040	19040	19000	638
556	20240227	112100	350313690	19040	19040	19040	19040	19
557	20240227	112000	349951930	19040	19020	19050	19020	20
558	20240227	111900	349571320	19030	19010	19030	19010	24
559	20240227	111800	349114930	19000	18990	19010	18990	15
560	20240227	111700	348829970	18990	18990	18990	18990	56
561	20240227	111600	347766530	19000	18990	19000	18990	65
562	20240227	111500	346531980	19000	19000	19010	18990	116
563	20240227	111400	344328860	19000	18970	19000	18970	1099
564	20240227	111300	323448280	18980	18950	18980	18950	44
565	20240227	111200	322613950	18960	18960	18960	18950	154
566	20240227	111100	319695500	18970	18950	18970	18950	22
567	20240227	111000	319278480	18950	18960	18960	18950	22
568	20240227	110900	318861530	18970	18970	18970	18970	34
569	20240227	110800	318216550	18970	18950	18980	18950	76
570	20240227	110700	316774400	18950	18950	18950	18930	15
571	20240227	110600	316490330	18940	18950	18950	18940	63
572	20240227	110500	315297050	18940	18920	18940	18920	25
573	20240227	110400	314823900	18930	18930	18950	18930	42
574	20240227	110300	314028750	18900	18900	18900	18900	81
575	20240227	110200	312497850	18900	18880	18900	18870	278
576	20240227	110100	307244270	18870	19010	19010	18870	1502
577	20240227	110000	278780070	19010	19010	19010	19010	12
578	20240227	105900	278551950	19010	19010	19020	19010	307
579	20240227	105800	272715790	19030	19070	19070	19030	991
580	20240227	105700	253839160	19090	19090	19100	19090	22
581	20240227	105600	253419090	19090	19090	19090	19090	15
582	20240227	105500	253132740	19090	19090	19090	19090	13
583	20240227	105400	252884570	19100	19100	19100	19090	32
584	20240227	105300	252273410	19100	19100	19100	19100	198
585	20240227	105200	248491610	19100	19100	19100	19100	47
586	20240227	105100	247593910	19100	19100	19100	19100	19
587	20240227	105000	247231010	19100	19130	19130	19100	20
588	20240227	104900	246848860	19130	19150	19150	19130	131
589	20240227	104800	244340910	19150	19140	19150	19140	20
590	20240227	104700	243958060	19140	19190	19190	19140	18
591	20240227	104600	243613190	19190	19140	19200	19140	37
592	20240227	104500	242903760	19140	19170	19190	19140	304
593	20240227	104400	237073230	19170	19140	19170	19140	19
594	20240227	104300	236709540	19130	19140	19140	19130	19
595	20240227	104200	236345920	19140	19160	19160	19140	16
596	20240227	104100	236039620	19190	19210	19210	19190	33
597	20240227	104000	235406070	19210	19230	19230	19210	56
598	20240227	103900	234329390	19220	19220	19220	19220	5
599	20240227	103800	234233290	19270	19270	19270	19270	0
600	20240227	103700	234233290	19270	19100	19310	19100	222
601	20240227	103600	229981890	19050	19060	19060	19050	14
602	20240227	103500	229715120	19040	19100	19100	19030	206
603	20240227	103400	225788410	19110	19150	19150	19110	439
604	20240227	103300	217391800	19140	19240	19240	19140	1077
605	20240227	103200	196708970	19240	19280	19280	19240	215
606	20240227	103100	192572190	19270	19260	19270	19260	76
607	20240227	103000	191107970	19250	19250	19250	19250	1
608	20240227	102900	191088720	19250	19250	19250	19250	0
609	20240227	102800	191088720	19250	19250	19250	19250	82
610	20240227	102700	189510220	19250	19280	19280	19250	39
611	20240227	102600	188759020	19270	19270	19270	19270	14
612	20240227	102500	188489240	19280	19280	19280	19280	0
613	20240227	102400	188489240	19280	19310	19320	19280	286
614	20240227	102300	182970960	19310	19310	19310	19310	12
615	20240227	102200	182739240	19310	19330	19330	19310	126
616	20240227	102100	180305660	19340	19370	19370	19340	158
617	20240227	102000	177249790	19400	19420	19420	19400	153
618	20240227	101900	174279160	19410	19410	19410	19410	0
619	20240227	101800	174279160	19410	19410	19410	19410	0
620	20240227	101700	174279160	19410	19410	19410	19410	2
621	20240227	101600	174240340	19410	19500	19500	19410	8
622	20240227	101500	174084970	19400	19400	19400	19400	7
623	20240227	101400	173949170	19410	19450	19450	19410	228
624	20240227	101300	169521960	19460	19460	19460	19460	80
625	20240227	101200	167965160	19460	19460	19460	19460	25
626	20240227	101100	167478660	19440	19480	19480	19440	45
627	20240227	101000	166602750	19480	19480	19480	19480	0
628	20240227	100900	166602750	19480	19480	19480	19480	40
629	20240227	100800	165823550	19550	19550	19550	19550	0
630	20240227	100700	165823550	19550	19550	19550	19550	20
631	20240227	100600	165432550	19480	19480	19480	19480	10
632	20240227	100500	165237750	19540	19540	19540	19540	1
633	20240227	100400	165218210	19540	19540	19540	19540	0
634	20240227	100300	165218210	19540	19540	19540	19540	53
635	20240227	100200	164182590	19540	19540	19540	19540	0
636	20240227	100100	164182590	19540	19540	19540	19540	0
637	20240227	100000	164182590	19540	19540	19540	19400	13
638	20240227	095900	163928710	19570	19570	19570	19570	0
639	20240227	095800	163928710	19570	19570	19570	19570	0
640	20240227	095700	163928710	19570	19560	19570	19560	77
641	20240227	095600	162422370	19580	19580	19580	19580	0
642	20240227	095500	162422370	19580	19580	19580	19580	0
643	20240227	095400	162422370	19580	19580	19580	19580	0
644	20240227	095300	162422370	19580	19580	19580	19580	9
645	20240227	095200	162246150	19590	19590	19590	19590	0
646	20240227	095100	162246150	19590	19590	19590	19590	0
647	20240227	095000	162246150	19590	19580	19590	19580	50
648	20240227	094900	161266660	19590	19590	19590	19590	0
649	20240227	094800	161266660	19590	19590	19590	19590	0
650	20240227	094700	161266660	19590	19550	19590	19550	3
651	20240227	094600	161207930	19650	19650	19650	19650	0
652	20240227	094500	161207930	19650	19650	19650	19650	0
653	20240227	094400	161207930	19650	19350	19650	19350	29
654	20240227	094300	160646460	19370	19370	19370	19370	0
655	20240227	094200	160646460	19370	19370	19370	19370	0
656	20240227	094100	160646460	19370	19370	19370	19370	0
657	20240227	094000	160646460	19370	19370	19370	19370	3
658	20240227	093900	160588350	19370	19370	19370	19370	1
659	20240227	093800	160568980	19370	19290	19370	19280	165
660	20240227	093700	157387370	19280	19280	19280	19280	0
661	20240227	093600	157387370	19280	19280	19280	19280	0
662	20240227	093500	157387370	19280	19280	19280	19280	0
663	20240227	093400	157387370	19280	19250	19280	19200	3929
664	20240227	093300	81942100	19250	19250	19250	19250	71
665	20240227	093200	80575350	19250	19420	19420	19250	1950
666	20240227	093100	42802050	19430	19430	19430	19430	0
667	20240227	093000	42802050	19430	19440	19440	19430	212
668	20240227	092900	38681790	19450	19510	19510	19450	547
669	20240227	092800	28026170	19510	19510	19510	19510	0
670	20240227	092700	28026170	19510	19510	19510	19510	0
671	20240227	092600	28026170	19510	19510	19510	19510	40
672	20240227	092500	27245770	19620	19620	19620	19620	100
673	20240227	092400	25283770	19580	19580	19580	19580	0
674	20240227	092300	25283770	19580	19580	19580	19580	0
675	20240227	092200	25283770	19580	19580	19580	19580	67
676	20240227	092100	23971910	19580	19580	19580	19580	151
677	20240227	092000	21015330	19580	19580	19580	19580	43
678	20240227	091900	20173390	19710	19710	19710	19710	251
679	20240227	091800	15226180	19710	19710	19710	19710	0
680	20240227	091700	15226180	19710	19710	19710	19710	1
681	20240227	091600	15206470	19650	19640	19750	19640	23
682	20240227	091500	14754530	19580	19580	19580	19580	8
683	20240227	091400	14597890	19580	19580	19580	19580	0
684	20240227	091300	14597890	19580	19580	19580	19580	104
685	20240227	091200	12561570	19580	19580	19580	19580	0
686	20240227	091100	12561570	19580	19580	19580	19580	4
687	20240227	091000	12483250	19580	19580	19580	19580	0
688	20240227	090900	12483250	19580	19560	19600	19560	206
689	20240227	090800	8446790	19450	19450	19450	19450	0
690	20240227	090700	8446790	19450	19450	19450	19450	10
691	20240227	090600	8252290	19640	19640	19640	19640	0
692	20240227	090500	8252290	19640	19440	19640	19430	158
693	20240227	090400	5175560	19430	19430	19430	19430	17
694	20240227	090300	4845250	19420	19420	19420	19420	13
695	20240227	090200	4592790	19760	19760	19760	19760	1
696	20240227	090100	4573030	19400	19650	19650	19400	216
697	20240227	090000	373350	19650	19650	19650	19650	19