KissMeData/214180/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	203500	193397600	13600	13600	13600	13600	183
3	20240227	203400	193397600	13600	13600	13600	13600	0
4	20240227	203300	193397600	13600	13600	13600	13600	0
5	20240227	203200	193397600	13600	13600	13600	13600	0
6	20240227	203100	193397600	13600	13600	13600	13600	0
7	20240227	203000	193397600	13600	13600	13600	13600	0
8	20240227	202900	193397600	13600	13600	13600	13600	0
9	20240227	202800	193397600	13600	13600	13600	13600	0
10	20240227	202700	193397600	13600	13600	13600	13600	0
11	20240227	202600	193397600	13600	13600	13600	13600	0
12	20240227	202500	193397600	13600	13600	13600	13600	0
13	20240227	202400	193397600	13600	13600	13600	13600	0
14	20240227	202300	193397600	13600	13600	13600	13600	0
15	20240227	202200	193397600	13600	13600	13600	13600	0
16	20240227	202100	193397600	13600	13600	13600	13600	0
17	20240227	202000	193397600	13600	13600	13600	13600	0
18	20240227	201900	193397600	13600	13600	13600	13600	0
19	20240227	201800	193397600	13600	13600	13600	13600	0
20	20240227	201700	193397600	13600	13600	13600	13600	0
21	20240227	201600	193397600	13600	13600	13600	13600	0
22	20240227	201500	193397600	13600	13600	13600	13600	0
23	20240227	201400	193397600	13600	13600	13600	13600	0
24	20240227	201300	193397600	13600	13600	13600	13600	0
25	20240227	201200	193397600	13600	13600	13600	13600	0
26	20240227	201100	193397600	13600	13600	13600	13600	0
27	20240227	201000	193397600	13600	13600	13600	13600	0
28	20240227	200900	193397600	13600	13600	13600	13600	0
29	20240227	200800	193397600	13600	13600	13600	13600	0
30	20240227	200700	193397600	13600	13600	13600	13600	0
31	20240227	200600	193397600	13600	13600	13600	13600	0
32	20240227	200500	193397600	13600	13600	13600	13600	183
33	20240227	200400	193397600	13600	13600	13600	13600	0
34	20240227	200300	193397600	13600	13600	13600	13600	0
35	20240227	200200	193397600	13600	13600	13600	13600	0
36	20240227	200100	193397600	13600	13600	13600	13600	0
37	20240227	200000	193397600	13600	13600	13600	13600	0
38	20240227	195900	193397600	13600	13600	13600	13600	0
39	20240227	195800	193397600	13600	13600	13600	13600	0
40	20240227	195700	193397600	13600	13600	13600	13600	0
41	20240227	195600	193397600	13600	13600	13600	13600	0
42	20240227	195500	193397600	13600	13600	13600	13600	0
43	20240227	195400	193397600	13600	13600	13600	13600	0
44	20240227	195300	193397600	13600	13600	13600	13600	0
45	20240227	195200	193397600	13600	13600	13600	13600	0
46	20240227	195100	193397600	13600	13600	13600	13600	0
47	20240227	195000	193397600	13600	13600	13600	13600	0
48	20240227	194900	193397600	13600	13600	13600	13600	0
49	20240227	194800	193397600	13600	13600	13600	13600	0
50	20240227	194700	193397600	13600	13600	13600	13600	0
51	20240227	194600	193397600	13600	13600	13600	13600	0
52	20240227	194500	193397600	13600	13600	13600	13600	0
53	20240227	194400	193397600	13600	13600	13600	13600	0
54	20240227	194300	193397600	13600	13600	13600	13600	0
55	20240227	194200	193397600	13600	13600	13600	13600	0
56	20240227	194100	193397600	13600	13600	13600	13600	0
57	20240227	194000	193397600	13600	13600	13600	13600	0
58	20240227	193900	193397600	13600	13600	13600	13600	0
59	20240227	193800	193397600	13600	13600	13600	13600	0
60	20240227	193700	193397600	13600	13600	13600	13600	0
61	20240227	193600	193397600	13600	13600	13600	13600	0
62	20240227	193500	193397600	13600	13600	13600	13600	183
63	20240227	193400	193397600	13600	13600	13600	13600	0
64	20240227	193300	193397600	13600	13600	13600	13600	0
65	20240227	193200	193397600	13600	13600	13600	13600	0
66	20240227	193100	193397600	13600	13600	13600	13600	0
67	20240227	193000	193397600	13600	13600	13600	13600	0
68	20240227	192900	193397600	13600	13600	13600	13600	0
69	20240227	192800	193397600	13600	13600	13600	13600	0
70	20240227	192700	193397600	13600	13600	13600	13600	0
71	20240227	192600	193397600	13600	13600	13600	13600	0
72	20240227	192500	193397600	13600	13600	13600	13600	0
73	20240227	192400	193397600	13600	13600	13600	13600	0
74	20240227	192300	193397600	13600	13600	13600	13600	0
75	20240227	192200	193397600	13600	13600	13600	13600	0
76	20240227	192100	193397600	13600	13600	13600	13600	0
77	20240227	192000	193397600	13600	13600	13600	13600	0
78	20240227	191900	193397600	13600	13600	13600	13600	0
79	20240227	191800	193397600	13600	13600	13600	13600	0
80	20240227	191700	193397600	13600	13600	13600	13600	0
81	20240227	191600	193397600	13600	13600	13600	13600	0
82	20240227	191500	193397600	13600	13600	13600	13600	0
83	20240227	191400	193397600	13600	13600	13600	13600	0
84	20240227	191300	193397600	13600	13600	13600	13600	0
85	20240227	191200	193397600	13600	13600	13600	13600	0
86	20240227	191100	193397600	13600	13600	13600	13600	0
87	20240227	191000	193397600	13600	13600	13600	13600	0
88	20240227	190900	193397600	13600	13600	13600	13600	0
89	20240227	190800	193397600	13600	13600	13600	13600	0
90	20240227	190700	193397600	13600	13600	13600	13600	0
91	20240227	190600	193397600	13600	13600	13600	13600	0
92	20240227	190500	193397600	13600	13600	13600	13600	183
93	20240227	190400	193397600	13600	13600	13600	13600	0
94	20240227	190300	193397600	13600	13600	13600	13600	0
95	20240227	190200	193397600	13600	13600	13600	13600	0
96	20240227	190100	193397600	13600	13600	13600	13600	0
97	20240227	190000	193397600	13600	13600	13600	13600	0
98	20240227	185900	193397600	13600	13600	13600	13600	0
99	20240227	185800	193397600	13600	13600	13600	13600	0
100	20240227	185700	193397600	13600	13600	13600	13600	0
101	20240227	185600	193397600	13600	13600	13600	13600	0
102	20240227	185500	193397600	13600	13600	13600	13600	0
103	20240227	185400	193397600	13600	13600	13600	13600	0
104	20240227	185300	193397600	13600	13600	13600	13600	0
105	20240227	185200	193397600	13600	13600	13600	13600	0
106	20240227	185100	193397600	13600	13600	13600	13600	0
107	20240227	185000	193397600	13600	13600	13600	13600	0
108	20240227	184900	193397600	13600	13600	13600	13600	0
109	20240227	184800	193397600	13600	13600	13600	13600	0
110	20240227	184700	193397600	13600	13600	13600	13600	0
111	20240227	184600	193397600	13600	13600	13600	13600	0
112	20240227	184500	193397600	13600	13600	13600	13600	0
113	20240227	184400	193397600	13600	13600	13600	13600	0
114	20240227	184300	193397600	13600	13600	13600	13600	0
115	20240227	184200	193397600	13600	13600	13600	13600	0
116	20240227	184100	193397600	13600	13600	13600	13600	0
117	20240227	184000	193397600	13600	13600	13600	13600	0
118	20240227	183900	193397600	13600	13600	13600	13600	0
119	20240227	183800	193397600	13600	13600	13600	13600	0
120	20240227	183700	193397600	13600	13600	13600	13600	0
121	20240227	183600	193397600	13600	13600	13600	13600	0
122	20240227	183500	193397600	13600	13600	13600	13600	183
123	20240227	183400	193397600	13600	13600	13600	13600	0
124	20240227	183300	193397600	13600	13600	13600	13600	0
125	20240227	183200	193397600	13600	13600	13600	13600	0
126	20240227	183100	193397600	13600	13600	13600	13600	0
127	20240227	183000	193397600	13600	13600	13600	13600	0
128	20240227	182900	193397600	13600	13600	13600	13600	0
129	20240227	182800	193397600	13600	13600	13600	13600	0
130	20240227	182700	193397600	13600	13600	13600	13600	0
131	20240227	182600	193397600	13600	13600	13600	13600	0
132	20240227	182500	193397600	13600	13600	13600	13600	0
133	20240227	182400	193397600	13600	13600	13600	13600	0
134	20240227	182300	193397600	13600	13600	13600	13600	0
135	20240227	182200	193397600	13600	13600	13600	13600	0
136	20240227	182100	193397600	13600	13600	13600	13600	0
137	20240227	182000	193397600	13600	13600	13600	13600	0
138	20240227	181900	193397600	13600	13600	13600	13600	0
139	20240227	181800	193397600	13600	13600	13600	13600	0
140	20240227	181700	193397600	13600	13600	13600	13600	0
141	20240227	181600	193397600	13600	13600	13600	13600	0
142	20240227	181500	193397600	13600	13600	13600	13600	0
143	20240227	181400	193397600	13600	13600	13600	13600	0
144	20240227	181300	193397600	13600	13600	13600	13600	0
145	20240227	181200	193397600	13600	13600	13600	13600	0
146	20240227	181100	193397600	13600	13600	13600	13600	0
147	20240227	181000	193397600	13600	13600	13600	13600	0
148	20240227	180900	193397600	13600	13600	13600	13600	0
149	20240227	180800	193397600	13600	13600	13600	13600	0
150	20240227	180700	193397600	13600	13600	13600	13600	0
151	20240227	180600	193397600	13600	13600	13600	13600	0
152	20240227	180500	193397600	13600	13600	13600	13600	183
153	20240227	180400	193397600	13600	13600	13600	13600	0
154	20240227	180300	193397600	13600	13600	13600	13600	0
155	20240227	180200	193397600	13600	13600	13600	13600	0
156	20240227	180100	193397600	13600	13600	13600	13600	0
157	20240227	180000	193397600	13600	13600	13600	13600	0
158	20240227	175900	193397600	13600	13600	13600	13600	0
159	20240227	175800	193397600	13600	13600	13600	13600	0
160	20240227	175700	193397600	13600	13600	13600	13600	0
161	20240227	175600	193397600	13600	13600	13600	13600	0
162	20240227	175500	193397600	13600	13600	13600	13600	0
163	20240227	175400	193397600	13600	13600	13600	13600	0
164	20240227	175300	193397600	13600	13600	13600	13600	0
165	20240227	175200	193397600	13600	13600	13600	13600	0
166	20240227	175100	193397600	13600	13600	13600	13600	0
167	20240227	175000	193397600	13600	13600	13600	13600	0
168	20240227	174900	193397600	13600	13600	13600	13600	0
169	20240227	174800	193397600	13600	13600	13600	13600	0
170	20240227	174700	193397600	13600	13600	13600	13600	0
171	20240227	174600	193397600	13600	13600	13600	13600	0
172	20240227	174500	193397600	13600	13600	13600	13600	0
173	20240227	174400	193397600	13600	13600	13600	13600	0
174	20240227	174300	193397600	13600	13600	13600	13600	0
175	20240227	174200	193397600	13600	13600	13600	13600	0
176	20240227	174100	193397600	13600	13600	13600	13600	0
177	20240227	174000	193397600	13600	13600	13600	13600	0
178	20240227	173900	193397600	13600	13600	13600	13600	0
179	20240227	173800	193397600	13600	13600	13600	13600	0
180	20240227	173700	193397600	13600	13600	13600	13600	0
181	20240227	173600	193397600	13600	13600	13600	13600	0
182	20240227	173500	193397600	13600	13600	13600	13600	183
183	20240227	173400	193397600	13600	13600	13600	13600	0
184	20240227	173300	193397600	13600	13600	13600	13600	0
185	20240227	173200	193397600	13600	13600	13600	13600	0
186	20240227	173100	193397600	13600	13600	13600	13600	0
187	20240227	173000	193397600	13600	13600	13600	13600	0
188	20240227	172900	193397600	13600	13600	13600	13600	0
189	20240227	172800	193397600	13600	13600	13600	13600	0
190	20240227	172700	193397600	13600	13600	13600	13600	0
191	20240227	172600	193397600	13600	13600	13600	13600	0
192	20240227	172500	193397600	13600	13600	13600	13600	0
193	20240227	172400	193397600	13600	13600	13600	13600	0
194	20240227	172300	193397600	13600	13600	13600	13600	0
195	20240227	172200	193397600	13600	13600	13600	13600	0
196	20240227	172100	193397600	13600	13600	13600	13600	0
197	20240227	172000	193397600	13600	13600	13600	13600	0
198	20240227	171900	193397600	13600	13600	13600	13600	0
199	20240227	171800	193397600	13600	13600	13600	13600	0
200	20240227	171700	193397600	13600	13600	13600	13600	0
201	20240227	171600	193397600	13600	13600	13600	13600	0
202	20240227	171500	193397600	13600	13600	13600	13600	0
203	20240227	171400	193397600	13600	13600	13600	13600	0
204	20240227	171300	193397600	13600	13600	13600	13600	0
205	20240227	171200	193397600	13600	13600	13600	13600	0
206	20240227	171100	193397600	13600	13600	13600	13600	0
207	20240227	171000	193397600	13600	13600	13600	13600	0
208	20240227	170900	193397600	13600	13600	13600	13600	0
209	20240227	170800	193397600	13600	13600	13600	13600	0
210	20240227	170700	193397600	13600	13600	13600	13600	0
211	20240227	170600	193397600	13600	13600	13600	13600	0
212	20240227	170500	193397600	13600	13600	13600	13600	183
213	20240227	170400	193397600	13600	13600	13600	13600	0
214	20240227	170300	193397600	13600	13600	13600	13600	0
215	20240227	170200	193397600	13600	13600	13600	13600	0
216	20240227	170100	193397600	13600	13600	13600	13600	0
217	20240227	170000	193397600	13600	13600	13600	13600	0
218	20240227	165900	193397600	13600	13600	13600	13600	0
219	20240227	165800	193397600	13600	13600	13600	13600	0
220	20240227	165700	193397600	13600	13600	13600	13600	0
221	20240227	165600	193397600	13600	13600	13600	13600	0
222	20240227	165500	193397600	13600	13600	13600	13600	0
223	20240227	165400	193397600	13600	13600	13600	13600	0
224	20240227	165300	193397600	13600	13600	13600	13600	0
225	20240227	165200	193397600	13600	13600	13600	13600	0
226	20240227	165100	193397600	13600	13600	13600	13600	0
227	20240227	165000	193397600	13600	13600	13600	13600	0
228	20240227	164900	193397600	13600	13600	13600	13600	0
229	20240227	164800	193397600	13600	13600	13600	13600	0
230	20240227	164700	193397600	13600	13600	13600	13600	0
231	20240227	164600	193397600	13600	13600	13600	13600	0
232	20240227	164500	193397600	13600	13600	13600	13600	0
233	20240227	164400	193397600	13600	13600	13600	13600	0
234	20240227	164300	193397600	13600	13600	13600	13600	0
235	20240227	164200	193397600	13600	13600	13600	13600	0
236	20240227	164100	193397600	13600	13600	13600	13600	0
237	20240227	164000	193397600	13600	13600	13600	13600	0
238	20240227	163900	193397600	13600	13600	13600	13600	0
239	20240227	163800	193397600	13600	13600	13600	13600	0
240	20240227	163700	193397600	13600	13600	13600	13600	0
241	20240227	163600	193397600	13600	13600	13600	13600	0
242	20240227	163500	193397600	13600	13600	13600	13600	183
243	20240227	163400	193397600	13600	13600	13600	13600	0
244	20240227	163300	193397600	13600	13600	13600	13600	0
245	20240227	163200	193397600	13600	13600	13600	13600	0
246	20240227	163100	193397600	13600	13600	13600	13600	0
247	20240227	163000	193397600	13600	13600	13600	13600	0
248	20240227	162900	193397600	13600	13600	13600	13600	0
249	20240227	162800	193397600	13600	13600	13600	13600	0
250	20240227	162700	193397600	13600	13600	13600	13600	0
251	20240227	162600	193397600	13600	13600	13600	13600	0
252	20240227	162500	193397600	13600	13600	13600	13600	0
253	20240227	162400	193397600	13600	13600	13600	13600	0
254	20240227	162300	193397600	13600	13600	13600	13600	0
255	20240227	162200	193397600	13600	13600	13600	13600	0
256	20240227	162100	193397600	13600	13600	13600	13600	0
257	20240227	162000	193397600	13600	13600	13600	13600	0
258	20240227	161900	193397600	13600	13600	13600	13600	0
259	20240227	161800	193397600	13600	13600	13600	13600	0
260	20240227	161700	193397600	13600	13600	13600	13600	0
261	20240227	161600	193397600	13600	13600	13600	13600	0
262	20240227	161500	193397600	13600	13600	13600	13600	0
263	20240227	161400	193397600	13600	13600	13600	13600	0
264	20240227	161300	193397600	13600	13600	13600	13600	0
265	20240227	161200	193397600	13600	13600	13600	13600	0
266	20240227	161100	193397600	13600	13600	13600	13600	0
267	20240227	161000	193397600	13600	13600	13600	13600	0
268	20240227	160900	193397600	13600	13600	13600	13600	0
269	20240227	160800	193397600	13600	13600	13600	13600	0
270	20240227	160700	193397600	13600	13600	13600	13600	0
271	20240227	160600	193397600	13600	13600	13600	13600	0
272	20240227	160500	193397600	13600	13600	13600	13600	183
273	20240227	160400	193397600	13600	13600	13600	13600	0
274	20240227	160300	193397600	13600	13600	13600	13600	0
275	20240227	160200	193397600	13600	13600	13600	13600	0
276	20240227	160100	193397600	13600	13600	13600	13600	0
277	20240227	160000	193397600	13600	13600	13600	13600	0
278	20240227	155900	193397600	13600	13600	13600	13600	0
279	20240227	155800	193397600	13600	13600	13600	13600	0
280	20240227	155700	193397600	13600	13600	13600	13600	0
281	20240227	155600	193397600	13600	13600	13600	13600	0
282	20240227	155500	193397600	13600	13600	13600	13600	0
283	20240227	155400	193397600	13600	13600	13600	13600	0
284	20240227	155300	193397600	13600	13600	13600	13600	0
285	20240227	155200	193397600	13600	13600	13600	13600	0
286	20240227	155100	193397600	13600	13600	13600	13600	0
287	20240227	155000	193397600	13600	13600	13600	13600	0
288	20240227	154900	193397600	13600	13600	13600	13600	0
289	20240227	154800	193397600	13600	13600	13600	13600	0
290	20240227	154700	193397600	13600	13600	13600	13600	0
291	20240227	154600	193397600	13600	13600	13600	13600	0
292	20240227	154500	193397600	13600	13600	13600	13600	0
293	20240227	154400	193397600	13600	13600	13600	13600	0
294	20240227	154300	193397600	13600	13600	13600	13600	0
295	20240227	154200	193397600	13600	13600	13600	13600	0
296	20240227	154100	193397600	13600	13600	13600	13600	0
297	20240227	154000	193397600	13600	13600	13600	13600	0
298	20240227	153900	193397600	13600	13600	13600	13600	0
299	20240227	153800	193397600	13600	13600	13600	13600	0
300	20240227	153700	193397600	13600	13600	13600	13600	0
301	20240227	153600	193397600	13600	13600	13600	13600	0
302	20240227	153500	193397600	13600	13600	13600	13600	183
303	20240227	153400	193397600	13600	13600	13600	13600	0
304	20240227	153300	193397600	13600	13600	13600	13600	0
305	20240227	153200	193397600	13600	13600	13600	13600	0
306	20240227	153100	193397600	13600	13600	13600	13600	0
307	20240227	153000	193397600	13600	13600	13600	13600	183
308	20240227	152900	190908800	13590	13590	13590	13590	0
309	20240227	152800	190908800	13590	13590	13590	13590	0
310	20240227	152700	190908800	13590	13590	13590	13590	0
311	20240227	152600	190908800	13590	13590	13590	13590	0
312	20240227	152500	190908800	13590	13590	13590	13590	0
313	20240227	152400	190908800	13590	13590	13590	13590	0
314	20240227	152300	190908800	13590	13590	13590	13590	0
315	20240227	152200	190908800	13590	13590	13590	13590	0
316	20240227	152100	190908800	13590	13590	13590	13590	0
317	20240227	152000	190908800	13590	13590	13590	13590	0
318	20240227	151900	190908800	13590	13550	13590	13550	101
319	20240227	151800	189538420	13550	13550	13550	13550	257
320	20240227	151700	186056070	13550	13560	13560	13550	254
321	20240227	151600	182614360	13550	13550	13550	13550	0
322	20240227	151500	182614360	13550	13550	13550	13550	0
323	20240227	151400	182614360	13550	13550	13550	13550	0
324	20240227	151300	182614360	13550	13550	13550	13550	5
325	20240227	151200	182546610	13560	13560	13560	13560	4
326	20240227	151100	182492370	13560	13560	13560	13560	2
327	20240227	151000	182465250	13560	13560	13560	13560	1
328	20240227	150900	182451690	13590	13590	13590	13590	0
329	20240227	150800	182451690	13590	13590	13590	13590	0
330	20240227	150700	182451690	13590	13590	13590	13590	0
331	20240227	150600	182451690	13590	13590	13590	13590	0
332	20240227	150500	182451690	13590	13590	13590	13590	0
333	20240227	150400	182451690	13590	13590	13590	13590	0
334	20240227	150300	182451690	13590	13590	13590	13590	0
335	20240227	150200	182451690	13590	13590	13590	13590	0
336	20240227	150100	182451690	13590	13590	13590	13590	0
337	20240227	150000	182451690	13590	13590	13590	13590	0
338	20240227	145900	182451690	13590	13590	13590	13590	0
339	20240227	145800	182451690	13590	13590	13590	13590	0
340	20240227	145700	182451690	13590	13590	13590	13590	0
341	20240227	145600	182451690	13590	13590	13590	13590	0
342	20240227	145500	182451690	13590	13590	13590	13590	0
343	20240227	145400	182451690	13590	13570	13590	13560	65
344	20240227	145300	181570070	13590	13590	13590	13590	15
345	20240227	145200	181366220	13560	13590	13590	13560	210
346	20240227	145100	178518320	13560	13560	13560	13560	0
347	20240227	145000	178518320	13560	13560	13560	13560	0
348	20240227	144900	178518320	13560	13570	13570	13560	112
349	20240227	144800	176999400	13560	13560	13570	13560	420
350	20240227	144700	171302050	13560	13560	13560	13560	138
351	20240227	144600	169430770	13570	13570	13570	13570	0
352	20240227	144500	169430770	13570	13570	13570	13570	0
353	20240227	144400	169430770	13570	13570	13570	13570	0
354	20240227	144300	169430770	13570	13570	13570	13570	0
355	20240227	144200	169430770	13570	13570	13570	13570	0
356	20240227	144100	169430770	13570	13570	13570	13570	124
357	20240227	144000	167748090	13570	13570	13570	13570	0
358	20240227	143900	167748090	13570	13570	13570	13570	764
359	20240227	143800	157380610	13570	13570	13570	13570	0
360	20240227	143700	157380610	13570	13570	13570	13570	0
361	20240227	143600	157380610	13570	13570	13570	13570	16
362	20240227	143500	157163490	13570	13570	13570	13570	0
363	20240227	143400	157163490	13570	13570	13570	13570	1
364	20240227	143300	157149920	13570	13570	13570	13570	0
365	20240227	143200	157149920	13570	13580	13580	13570	7
366	20240227	143100	157054920	13590	13590	13590	13590	0
367	20240227	143000	157054920	13590	13590	13590	13590	0
368	20240227	142900	157054920	13590	13590	13590	13590	0
369	20240227	142800	157054920	13590	13590	13590	13590	0
370	20240227	142700	157054920	13590	13590	13590	13590	0
371	20240227	142600	157054920	13590	13610	13610	13590	5
372	20240227	142500	156986930	13610	13610	13610	13610	0
373	20240227	142400	156986930	13610	13610	13610	13610	0
374	20240227	142300	156986930	13610	13610	13610	13610	0
375	20240227	142200	156986930	13610	13610	13610	13610	0
376	20240227	142100	156986930	13610	13610	13610	13610	7
377	20240227	142000	156891660	13610	13610	13610	13610	1
378	20240227	141900	156878050	13580	13580	13580	13580	0
379	20240227	141800	156878050	13580	13580	13580	13580	0
380	20240227	141700	156878050	13580	13580	13580	13580	0
381	20240227	141600	156878050	13580	13580	13580	13580	39
382	20240227	141500	156348430	13580	13580	13580	13580	0
383	20240227	141400	156348430	13580	13590	13590	13580	42
384	20240227	141300	155777930	13580	13570	13600	13570	776
385	20240227	141200	145225310	13570	13570	13570	13570	50
386	20240227	141100	144546810	13570	13570	13570	13570	0
387	20240227	141000	144546810	13570	13570	13570	13570	0
388	20240227	140900	144546810	13570	13570	13570	13570	0
389	20240227	140800	144546810	13570	13570	13570	13570	40
390	20240227	140700	144004010	13570	13570	13570	13570	5
391	20240227	140600	143936160	13570	13570	13570	13570	0
392	20240227	140500	143936160	13570	13570	13570	13570	0
393	20240227	140400	143936160	13570	13570	13570	13570	0
394	20240227	140300	143936160	13570	13570	13570	13570	5
395	20240227	140200	143868310	13570	13570	13570	13570	0
396	20240227	140100	143868310	13570	13570	13570	13570	0
397	20240227	140000	143868310	13570	13570	13570	13570	0
398	20240227	135900	143868310	13570	13570	13570	13570	0
399	20240227	135800	143868310	13570	13570	13570	13570	0
400	20240227	135700	143868310	13570	13570	13570	13570	0
401	20240227	135600	143868310	13570	13570	13570	13570	0
402	20240227	135500	143868310	13570	13570	13570	13570	0
403	20240227	135400	143868310	13570	13570	13570	13570	0
404	20240227	135300	143868310	13570	13570	13570	13570	0
405	20240227	135200	143868310	13570	13570	13570	13570	0
406	20240227	135100	143868310	13570	13570	13570	13570	0
407	20240227	135000	143868310	13570	13570	13570	13570	0
408	20240227	134900	143868310	13570	13570	13570	13570	55
409	20240227	134800	143121960	13570	13570	13570	13570	0
410	20240227	134700	143121960	13570	13570	13570	13570	0
411	20240227	134600	143121960	13570	13600	13600	13570	23
412	20240227	134500	142809250	13600	13600	13600	13600	0
413	20240227	134400	142809250	13600	13600	13600	13600	0
414	20240227	134300	142809250	13600	13580	13600	13580	105
415	20240227	134200	141383250	13560	13560	13560	13560	5
416	20240227	134100	141315450	13580	13580	13580	13580	410
417	20240227	134000	135747650	13550	13550	13550	13550	0
418	20240227	133900	135747650	13550	13550	13550	13550	0
419	20240227	133800	135747650	13550	13570	13570	13550	47
420	20240227	133700	135110780	13580	13580	13580	13580	0
421	20240227	133600	135110780	13580	13550	13580	13550	29
422	20240227	133500	134717190	13550	13550	13550	13550	0
423	20240227	133400	134717190	13550	13550	13550	13550	0
424	20240227	133300	134717190	13550	13550	13550	13550	0
425	20240227	133200	134717190	13550	13550	13550	13550	0
426	20240227	133100	134717190	13550	13560	13560	13550	118
427	20240227	133000	133117350	13560	13560	13560	13560	0
428	20240227	132900	133117350	13560	13560	13560	13560	6
429	20240227	132800	133035990	13560	13560	13560	13560	0
430	20240227	132700	133035990	13560	13560	13560	13560	0
431	20240227	132600	133035990	13560	13560	13560	13560	0
432	20240227	132500	133035990	13560	13560	13560	13560	0
433	20240227	132400	133035990	13560	13560	13560	13560	0
434	20240227	132300	133035990	13560	13560	13560	13560	0
435	20240227	132200	133035990	13560	13560	13560	13560	565
436	20240227	132100	125374590	13570	13570	13570	13570	71
437	20240227	132000	124411120	13570	13570	13570	13570	40
438	20240227	131900	123868320	13570	13570	13570	13570	0
439	20240227	131800	123868320	13570	13570	13570	13570	0
440	20240227	131700	123868320	13570	13570	13570	13570	0
441	20240227	131600	123868320	13570	13570	13570	13570	0
442	20240227	131500	123868320	13570	13570	13570	13570	0
443	20240227	131400	123868320	13570	13570	13570	13570	0
444	20240227	131300	123868320	13570	13570	13570	13570	0
445	20240227	131200	123868320	13570	13570	13570	13570	0
446	20240227	131100	123868320	13570	13570	13570	13570	0
447	20240227	131000	123868320	13570	13570	13570	13570	0
448	20240227	130900	123868320	13570	13570	13570	13570	0
449	20240227	130800	123868320	13570	13570	13570	13570	0
450	20240227	130700	123868320	13570	13570	13570	13570	0
451	20240227	130600	123868320	13570	13570	13570	13570	0
452	20240227	130500	123868320	13570	13570	13570	13570	0
453	20240227	130400	123868320	13570	13570	13570	13570	0
454	20240227	130300	123868320	13570	13570	13570	13570	12
455	20240227	130200	123705480	13570	13570	13570	13570	0
456	20240227	130100	123705480	13570	13570	13570	13570	0
457	20240227	130000	123705480	13570	13570	13570	13570	0
458	20240227	125900	123705480	13570	13570	13570	13570	0
459	20240227	125800	123705480	13570	13570	13570	13570	0
460	20240227	125700	123705480	13570	13570	13570	13570	20
461	20240227	125600	123434080	13570	13570	13570	13570	0
462	20240227	125500	123434080	13570	13570	13570	13570	7
463	20240227	125400	123339090	13570	13570	13570	13570	0
464	20240227	125300	123339090	13570	13570	13570	13570	0
465	20240227	125200	123339090	13570	13570	13570	13570	0
466	20240227	125100	123339090	13570	13570	13570	13570	0
467	20240227	125000	123339090	13570	13570	13570	13570	0
468	20240227	124900	123339090	13570	13570	13570	13570	41
469	20240227	124800	122782720	13580	13580	13580	13580	0
470	20240227	124700	122782720	13580	13580	13580	13580	0
471	20240227	124600	122782720	13580	13580	13580	13580	0
472	20240227	124500	122782720	13580	13580	13580	13580	0
473	20240227	124400	122782720	13580	13580	13580	13580	0
474	20240227	124300	122782720	13580	13580	13580	13580	0
475	20240227	124200	122782720	13580	13580	13580	13580	0
476	20240227	124100	122782720	13580	13580	13580	13580	0
477	20240227	124000	122782720	13580	13580	13580	13580	0
478	20240227	123900	122782720	13580	13580	13580	13580	0
479	20240227	123800	122782720	13580	13580	13580	13580	10
480	20240227	123700	122646920	13580	13580	13580	13580	0
481	20240227	123600	122646920	13580	13580	13580	13580	0
482	20240227	123500	122646920	13580	13580	13580	13580	0
483	20240227	123400	122646920	13580	13580	13580	13580	0
484	20240227	123300	122646920	13580	13580	13580	13580	8
485	20240227	123200	122538280	13580	13580	13580	13580	100
486	20240227	123100	121180280	13580	13580	13580	13580	0
487	20240227	123000	121180280	13580	13580	13580	13580	5
488	20240227	122900	121112380	13580	13580	13580	13580	1
489	20240227	122800	121098800	13580	13580	13580	13580	0
490	20240227	122700	121098800	13580	13580	13580	13580	11
491	20240227	122600	120949420	13580	13580	13580	13580	0
492	20240227	122500	120949420	13580	13580	13580	13580	2
493	20240227	122400	120922260	13580	13580	13580	13580	0
494	20240227	122300	120922260	13580	13580	13580	13580	0
495	20240227	122200	120922260	13580	13580	13580	13580	0
496	20240227	122100	120922260	13580	13580	13580	13580	0
497	20240227	122000	120922260	13580	13580	13580	13580	0
498	20240227	121900	120922260	13580	13580	13580	13580	0
499	20240227	121800	120922260	13580	13580	13580	13580	0
500	20240227	121700	120922260	13580	13580	13580	13580	0
501	20240227	121600	120922260	13580	13580	13580	13580	0
502	20240227	121500	120922260	13580	13580	13580	13580	0
503	20240227	121400	120922260	13580	13580	13580	13580	0
504	20240227	121300	120922260	13580	13580	13580	13580	42
505	20240227	121200	120351900	13560	13560	13560	13560	0
506	20240227	121100	120351900	13560	13560	13560	13560	0
507	20240227	121000	120351900	13560	13560	13560	13560	0
508	20240227	120900	120351900	13560	13560	13560	13560	0
509	20240227	120800	120351900	13560	13560	13560	13560	0
510	20240227	120700	120351900	13560	13560	13560	13560	0
511	20240227	120600	120351900	13560	13560	13560	13560	0
512	20240227	120500	120351900	13560	13560	13560	13560	0
513	20240227	120400	120351900	13560	13560	13560	13560	0
514	20240227	120300	120351900	13560	13560	13560	13560	18
515	20240227	120200	120107820	13580	13580	13580	13580	0
516	20240227	120100	120107820	13580	13580	13580	13580	1
517	20240227	120000	120094240	13580	13580	13580	13580	1
518	20240227	115900	120080660	13580	13580	13580	13580	0
519	20240227	115800	120080660	13580	13580	13580	13580	0
520	20240227	115700	120080660	13580	13580	13580	13580	0
521	20240227	115600	120080660	13580	13580	13580	13580	8
522	20240227	115500	119972020	13560	13560	13560	13560	0
523	20240227	115400	119972020	13560	13560	13560	13560	0
524	20240227	115300	119972020	13560	13560	13560	13560	0
525	20240227	115200	119972020	13560	13560	13560	13560	0
526	20240227	115100	119972020	13560	13560	13560	13560	8
527	20240227	115000	119863540	13560	13560	13560	13560	0
528	20240227	114900	119863540	13560	13560	13560	13560	0
529	20240227	114800	119863540	13560	13560	13560	13560	0
530	20240227	114700	119863540	13560	13560	13560	13560	0
531	20240227	114600	119863540	13560	13560	13560	13560	0
532	20240227	114500	119863540	13560	13560	13560	13560	0
533	20240227	114400	119863540	13560	13560	13560	13560	0
534	20240227	114300	119863540	13560	13560	13560	13560	100
535	20240227	114200	118507540	13580	13580	13580	13580	1
536	20240227	114100	118493960	13560	13560	13560	13560	0
537	20240227	114000	118493960	13560	13560	13560	13560	0
538	20240227	113900	118493960	13560	13560	13560	13560	0
539	20240227	113800	118493960	13560	13560	13560	13560	49
540	20240227	113700	117829520	13580	13580	13580	13580	0
541	20240227	113600	117829520	13580	13580	13580	13580	0
542	20240227	113500	117829520	13580	13580	13580	13580	0
543	20240227	113400	117829520	13580	13580	13580	13580	0
544	20240227	113300	117829520	13580	13580	13580	13580	0
545	20240227	113200	117829520	13580	13580	13580	13580	0
546	20240227	113100	117829520	13580	13580	13580	13580	0
547	20240227	113000	117829520	13580	13580	13580	13580	0
548	20240227	112900	117829520	13580	13580	13580	13580	0
549	20240227	112800	117829520	13580	13580	13580	13580	0
550	20240227	112700	117829520	13580	13580	13580	13580	0
551	20240227	112600	117829520	13580	13580	13580	13580	0
552	20240227	112500	117829520	13580	13580	13580	13580	0
553	20240227	112400	117829520	13580	13560	13590	13560	195
554	20240227	112300	115185220	13570	13570	13570	13570	9
555	20240227	112200	115063090	13600	13600	13600	13600	0
556	20240227	112100	115063090	13600	13600	13600	13600	0
557	20240227	112000	115063090	13600	13600	13600	13600	0
558	20240227	111900	115063090	13600	13600	13600	13600	14
559	20240227	111800	114872690	13600	13600	13600	13600	0
560	20240227	111700	114872690	13600	13600	13600	13600	0
561	20240227	111600	114872690	13600	13600	13600	13600	0
562	20240227	111500	114872690	13600	13600	13600	13600	0
563	20240227	111400	114872690	13600	13600	13600	13600	0
564	20240227	111300	114872690	13600	13600	13600	13600	0
565	20240227	111200	114872690	13600	13600	13600	13600	0
566	20240227	111100	114872690	13600	13600	13600	13600	0
567	20240227	111000	114872690	13600	13600	13600	13600	0
568	20240227	110900	114872690	13600	13600	13600	13600	2
569	20240227	110800	114845490	13570	13570	13570	13570	0
570	20240227	110700	114845490	13570	13570	13570	13570	0
571	20240227	110600	114845490	13570	13570	13570	13570	0
572	20240227	110500	114845490	13570	13570	13570	13570	0
573	20240227	110400	114845490	13570	13570	13570	13570	0
574	20240227	110300	114845490	13570	13570	13570	13570	0
575	20240227	110200	114845490	13570	13570	13570	13570	1
576	20240227	110100	114831920	13560	13560	13560	13560	0
577	20240227	110000	114831920	13560	13560	13560	13560	0
578	20240227	105900	114831920	13560	13580	13580	13560	123
579	20240227	105800	113162040	13570	13570	13570	13570	50
580	20240227	105700	112483540	13570	13570	13570	13550	1154
581	20240227	105600	96840730	13590	13590	13590	13590	0
582	20240227	105500	96840730	13590	13590	13590	13590	2
583	20240227	105400	96813550	13600	13600	13600	13600	0
584	20240227	105300	96813550	13600	13600	13600	13600	0
585	20240227	105200	96813550	13600	13600	13600	13600	113
586	20240227	105100	95276750	13610	13610	13610	13610	24
587	20240227	105000	94950110	13600	13600	13600	13600	0
588	20240227	104900	94950110	13600	13600	13600	13600	0
589	20240227	104800	94950110	13600	13600	13600	13600	0
590	20240227	104700	94950110	13600	13600	13600	13600	0
591	20240227	104600	94950110	13600	13600	13600	13600	0
592	20240227	104500	94950110	13600	13600	13600	13600	0
593	20240227	104400	94950110	13600	13600	13600	13600	0
594	20240227	104300	94950110	13600	13600	13600	13600	0
595	20240227	104200	94950110	13600	13600	13600	13600	0
596	20240227	104100	94950110	13600	13600	13600	13600	0
597	20240227	104000	94950110	13600	13600	13600	13600	0
598	20240227	103900	94950110	13600	13600	13600	13600	0
599	20240227	103800	94950110	13600	13600	13600	13600	0
600	20240227	103700	94950110	13600	13600	13600	13600	0
601	20240227	103600	94950110	13600	13600	13600	13600	0
602	20240227	103500	94950110	13600	13600	13600	13600	0
603	20240227	103400	94950110	13600	13600	13600	13600	0
604	20240227	103300	94950110	13600	13600	13600	13600	16
605	20240227	103200	94732510	13640	13640	13640	13640	1
606	20240227	103100	94718870	13650	13650	13650	13650	0
607	20240227	103000	94718870	13650	13650	13650	13650	0
608	20240227	102900	94718870	13650	13650	13650	13650	0
609	20240227	102800	94718870	13650	13700	13700	13650	135
610	20240227	102700	92875140	13680	13680	13680	13680	0
611	20240227	102600	92875140	13680	13680	13680	13680	123
612	20240227	102500	91192500	13680	13660	13680	13660	17
613	20240227	102400	90960060	13660	13660	13660	13660	0
614	20240227	102300	90960060	13660	13600	13660	13600	5
615	20240227	102200	90891900	13600	13660	13700	13600	46
616	20240227	102100	90263590	13660	13640	13660	13640	17
617	20240227	102000	90031600	13650	13650	13650	13650	0
618	20240227	101900	90031600	13650	13650	13650	13650	0
619	20240227	101800	90031600	13650	13650	13650	13650	0
620	20240227	101700	90031600	13650	13650	13650	13650	0
621	20240227	101600	90031600	13650	13650	13650	13650	0
622	20240227	101500	90031600	13650	13650	13650	13650	0
623	20240227	101400	90031600	13650	13650	13650	13650	0
624	20240227	101300	90031600	13650	13640	13650	13640	2
625	20240227	101200	90004310	13620	13620	13620	13620	161
626	20240227	101100	87811490	13620	13620	13620	13620	8
627	20240227	101000	87702530	13620	13620	13620	13620	50
628	20240227	100900	87021530	13620	13620	13620	13620	0
629	20240227	100800	87021530	13620	13620	13620	13620	0
630	20240227	100700	87021530	13620	13620	13620	13620	0
631	20240227	100600	87021530	13620	13610	13620	13600	60
632	20240227	100500	86205470	13620	13610	13620	13610	115
633	20240227	100400	84639190	13620	13620	13620	13620	25
634	20240227	100300	84298690	13620	13620	13620	13620	0
635	20240227	100200	84298690	13620	13620	13620	13620	0
636	20240227	100100	84298690	13620	13620	13620	13620	2
637	20240227	100000	84271450	13600	13600	13600	13600	19
638	20240227	095900	84013050	13660	13660	13660	13660	0
639	20240227	095800	84013050	13660	13660	13660	13660	0
640	20240227	095700	84013050	13660	13660	13660	13660	0
641	20240227	095600	84013050	13660	13660	13660	13660	0
642	20240227	095500	84013050	13660	13660	13660	13660	2
643	20240227	095400	83985730	13650	13650	13650	13650	0
644	20240227	095300	83985730	13650	13650	13650	13650	0
645	20240227	095200	83985730	13650	13650	13650	13650	107
646	20240227	095100	82525180	13650	13650	13650	13650	0
647	20240227	095000	82525180	13650	13680	13680	13650	17
648	20240227	094900	82292730	13680	13680	13680	13680	10
649	20240227	094800	82155930	13680	13680	13680	13680	0
650	20240227	094700	82155930	13680	13680	13680	13680	2
651	20240227	094600	82128570	13660	13660	13660	13660	0
652	20240227	094500	82128570	13660	13680	13680	13660	10
653	20240227	094400	81991850	13670	13670	13670	13670	0
654	20240227	094300	81991850	13670	13660	13680	13650	91
655	20240227	094200	80748590	13690	13590	13720	13590	3896
656	20240227	094100	27358690	13600	13590	13620	13590	4
657	20240227	094000	27304280	13600	13560	13620	13560	23
658	20240227	093900	26992040	13560	13560	13560	13560	13
659	20240227	093800	26815760	13560	13590	13590	13560	23
660	20240227	093700	26503820	13550	13550	13550	13550	0
661	20240227	093600	26503820	13550	13550	13550	13550	0
662	20240227	093500	26503820	13550	13560	13560	13550	126
663	20240227	093400	24796010	13580	13590	13590	13580	4
664	20240227	093300	24741670	13560	13560	13560	13560	0
665	20240227	093200	24741670	13560	13560	13560	13560	1
666	20240227	093100	24728110	13590	13580	13620	13580	21
667	20240227	093000	24442630	13580	13610	13610	13580	4
668	20240227	092900	24388250	13590	13590	13590	13590	0
669	20240227	092800	24388250	13590	13590	13590	13590	0
670	20240227	092700	24388250	13590	13590	13590	13590	0
671	20240227	092600	24388250	13590	13570	13620	13570	32
672	20240227	092500	23953230	13570	13570	13570	13570	30
673	20240227	092400	23546130	13570	13570	13570	13570	501
674	20240227	092300	16747560	13570	13570	13570	13560	1018
675	20240227	092200	2937050	13590	13590	13590	13590	0
676	20240227	092100	2937050	13590	13590	13590	13590	0
677	20240227	092000	2937050	13590	13590	13590	13590	0
678	20240227	091900	2937050	13590	13590	13590	13590	0
679	20240227	091800	2937050	13590	13570	13600	13570	19
680	20240227	091700	2679040	13590	13590	13590	13590	1
681	20240227	091600	2665450	13630	13630	13630	13630	0
682	20240227	091500	2665450	13630	13630	13630	13630	2
683	20240227	091400	2638190	13620	13590	13640	13590	8
684	20240227	091300	2529230	13640	13640	13640	13640	0
685	20240227	091200	2529230	13640	13640	13640	13640	0
686	20240227	091100	2529230	13640	13570	13640	13570	54
687	20240227	091000	1796210	13580	13580	13580	13580	2
688	20240227	090900	1769050	13590	13590	13590	13590	2
689	20240227	090800	1741870	13610	13610	13610	13610	2
690	20240227	090700	1714650	13620	13560	13650	13550	41
691	20240227	090600	1157750	13650	13650	13650	13650	2
692	20240227	090500	1130450	13610	13610	13610	13610	2
693	20240227	090400	1103230	13630	13650	13650	13630	4
694	20240227	090300	1048670	13560	13560	13560	13560	0
695	20240227	090200	1048670	13560	13560	13560	13560	7
696	20240227	090100	953750	13650	13640	13670	13640	34
697	20240227	090000	489690	13580	13620	13630	13580	36