KissMeData/417970/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	212500	323745600	15480	15480	15480	15480	174
3	20240227	212400	323745600	15480	15480	15480	15480	0
4	20240227	212300	323745600	15480	15480	15480	15480	0
5	20240227	212200	323745600	15480	15480	15480	15480	0
6	20240227	212100	323745600	15480	15480	15480	15480	0
7	20240227	212000	323745600	15480	15480	15480	15480	0
8	20240227	211900	323745600	15480	15480	15480	15480	0
9	20240227	211800	323745600	15480	15480	15480	15480	0
10	20240227	211700	323745600	15480	15480	15480	15480	0
11	20240227	211600	323745600	15480	15480	15480	15480	0
12	20240227	211500	323745600	15480	15480	15480	15480	0
13	20240227	211400	323745600	15480	15480	15480	15480	0
14	20240227	211300	323745600	15480	15480	15480	15480	0
15	20240227	211200	323745600	15480	15480	15480	15480	0
16	20240227	211100	323745600	15480	15480	15480	15480	0
17	20240227	211000	323745600	15480	15480	15480	15480	0
18	20240227	210900	323745600	15480	15480	15480	15480	0
19	20240227	210800	323745600	15480	15480	15480	15480	0
20	20240227	210700	323745600	15480	15480	15480	15480	0
21	20240227	210600	323745600	15480	15480	15480	15480	0
22	20240227	210500	323745600	15480	15480	15480	15480	0
23	20240227	210400	323745600	15480	15480	15480	15480	0
24	20240227	210300	323745600	15480	15480	15480	15480	0
25	20240227	210200	323745600	15480	15480	15480	15480	0
26	20240227	210100	323745600	15480	15480	15480	15480	0
27	20240227	210000	323745600	15480	15480	15480	15480	0
28	20240227	205900	323745600	15480	15480	15480	15480	0
29	20240227	205800	323745600	15480	15480	15480	15480	0
30	20240227	205700	323745600	15480	15480	15480	15480	0
31	20240227	205600	323745600	15480	15480	15480	15480	0
32	20240227	205500	323745600	15480	15480	15480	15480	174
33	20240227	205400	323745600	15480	15480	15480	15480	0
34	20240227	205300	323745600	15480	15480	15480	15480	0
35	20240227	205200	323745600	15480	15480	15480	15480	0
36	20240227	205100	323745600	15480	15480	15480	15480	0
37	20240227	205000	323745600	15480	15480	15480	15480	0
38	20240227	204900	323745600	15480	15480	15480	15480	0
39	20240227	204800	323745600	15480	15480	15480	15480	0
40	20240227	204700	323745600	15480	15480	15480	15480	0
41	20240227	204600	323745600	15480	15480	15480	15480	0
42	20240227	204500	323745600	15480	15480	15480	15480	0
43	20240227	204400	323745600	15480	15480	15480	15480	0
44	20240227	204300	323745600	15480	15480	15480	15480	0
45	20240227	204200	323745600	15480	15480	15480	15480	0
46	20240227	204100	323745600	15480	15480	15480	15480	0
47	20240227	204000	323745600	15480	15480	15480	15480	0
48	20240227	203900	323745600	15480	15480	15480	15480	0
49	20240227	203800	323745600	15480	15480	15480	15480	0
50	20240227	203700	323745600	15480	15480	15480	15480	0
51	20240227	203600	323745600	15480	15480	15480	15480	0
52	20240227	203500	323745600	15480	15480	15480	15480	0
53	20240227	203400	323745600	15480	15480	15480	15480	0
54	20240227	203300	323745600	15480	15480	15480	15480	0
55	20240227	203200	323745600	15480	15480	15480	15480	0
56	20240227	203100	323745600	15480	15480	15480	15480	0
57	20240227	203000	323745600	15480	15480	15480	15480	0
58	20240227	202900	323745600	15480	15480	15480	15480	0
59	20240227	202800	323745600	15480	15480	15480	15480	0
60	20240227	202700	323745600	15480	15480	15480	15480	0
61	20240227	202600	323745600	15480	15480	15480	15480	0
62	20240227	202500	323745600	15480	15480	15480	15480	174
63	20240227	202400	323745600	15480	15480	15480	15480	0
64	20240227	202300	323745600	15480	15480	15480	15480	0
65	20240227	202200	323745600	15480	15480	15480	15480	0
66	20240227	202100	323745600	15480	15480	15480	15480	0
67	20240227	202000	323745600	15480	15480	15480	15480	0
68	20240227	201900	323745600	15480	15480	15480	15480	0
69	20240227	201800	323745600	15480	15480	15480	15480	0
70	20240227	201700	323745600	15480	15480	15480	15480	0
71	20240227	201600	323745600	15480	15480	15480	15480	0
72	20240227	201500	323745600	15480	15480	15480	15480	0
73	20240227	201400	323745600	15480	15480	15480	15480	0
74	20240227	201300	323745600	15480	15480	15480	15480	0
75	20240227	201200	323745600	15480	15480	15480	15480	0
76	20240227	201100	323745600	15480	15480	15480	15480	0
77	20240227	201000	323745600	15480	15480	15480	15480	0
78	20240227	200900	323745600	15480	15480	15480	15480	0
79	20240227	200800	323745600	15480	15480	15480	15480	0
80	20240227	200700	323745600	15480	15480	15480	15480	0
81	20240227	200600	323745600	15480	15480	15480	15480	0
82	20240227	200500	323745600	15480	15480	15480	15480	0
83	20240227	200400	323745600	15480	15480	15480	15480	0
84	20240227	200300	323745600	15480	15480	15480	15480	0
85	20240227	200200	323745600	15480	15480	15480	15480	0
86	20240227	200100	323745600	15480	15480	15480	15480	0
87	20240227	200000	323745600	15480	15480	15480	15480	0
88	20240227	195900	323745600	15480	15480	15480	15480	0
89	20240227	195800	323745600	15480	15480	15480	15480	0
90	20240227	195700	323745600	15480	15480	15480	15480	0
91	20240227	195600	323745600	15480	15480	15480	15480	0
92	20240227	195500	323745600	15480	15480	15480	15480	174
93	20240227	195400	323745600	15480	15480	15480	15480	0
94	20240227	195300	323745600	15480	15480	15480	15480	0
95	20240227	195200	323745600	15480	15480	15480	15480	0
96	20240227	195100	323745600	15480	15480	15480	15480	0
97	20240227	195000	323745600	15480	15480	15480	15480	0
98	20240227	194900	323745600	15480	15480	15480	15480	0
99	20240227	194800	323745600	15480	15480	15480	15480	0
100	20240227	194700	323745600	15480	15480	15480	15480	0
101	20240227	194600	323745600	15480	15480	15480	15480	0
102	20240227	194500	323745600	15480	15480	15480	15480	0
103	20240227	194400	323745600	15480	15480	15480	15480	0
104	20240227	194300	323745600	15480	15480	15480	15480	0
105	20240227	194200	323745600	15480	15480	15480	15480	0
106	20240227	194100	323745600	15480	15480	15480	15480	0
107	20240227	194000	323745600	15480	15480	15480	15480	0
108	20240227	193900	323745600	15480	15480	15480	15480	0
109	20240227	193800	323745600	15480	15480	15480	15480	0
110	20240227	193700	323745600	15480	15480	15480	15480	0
111	20240227	193600	323745600	15480	15480	15480	15480	0
112	20240227	193500	323745600	15480	15480	15480	15480	0
113	20240227	193400	323745600	15480	15480	15480	15480	0
114	20240227	193300	323745600	15480	15480	15480	15480	0
115	20240227	193200	323745600	15480	15480	15480	15480	0
116	20240227	193100	323745600	15480	15480	15480	15480	0
117	20240227	193000	323745600	15480	15480	15480	15480	0
118	20240227	192900	323745600	15480	15480	15480	15480	0
119	20240227	192800	323745600	15480	15480	15480	15480	0
120	20240227	192700	323745600	15480	15480	15480	15480	0
121	20240227	192600	323745600	15480	15480	15480	15480	0
122	20240227	192500	323745600	15480	15480	15480	15480	174
123	20240227	192400	323745600	15480	15480	15480	15480	0
124	20240227	192300	323745600	15480	15480	15480	15480	0
125	20240227	192200	323745600	15480	15480	15480	15480	0
126	20240227	192100	323745600	15480	15480	15480	15480	0
127	20240227	192000	323745600	15480	15480	15480	15480	0
128	20240227	191900	323745600	15480	15480	15480	15480	0
129	20240227	191800	323745600	15480	15480	15480	15480	0
130	20240227	191700	323745600	15480	15480	15480	15480	0
131	20240227	191600	323745600	15480	15480	15480	15480	0
132	20240227	191500	323745600	15480	15480	15480	15480	0
133	20240227	191400	323745600	15480	15480	15480	15480	0
134	20240227	191300	323745600	15480	15480	15480	15480	0
135	20240227	191200	323745600	15480	15480	15480	15480	0
136	20240227	191100	323745600	15480	15480	15480	15480	0
137	20240227	191000	323745600	15480	15480	15480	15480	0
138	20240227	190900	323745600	15480	15480	15480	15480	0
139	20240227	190800	323745600	15480	15480	15480	15480	0
140	20240227	190700	323745600	15480	15480	15480	15480	0
141	20240227	190600	323745600	15480	15480	15480	15480	0
142	20240227	190500	323745600	15480	15480	15480	15480	0
143	20240227	190400	323745600	15480	15480	15480	15480	0
144	20240227	190300	323745600	15480	15480	15480	15480	0
145	20240227	190200	323745600	15480	15480	15480	15480	0
146	20240227	190100	323745600	15480	15480	15480	15480	0
147	20240227	190000	323745600	15480	15480	15480	15480	0
148	20240227	185900	323745600	15480	15480	15480	15480	0
149	20240227	185800	323745600	15480	15480	15480	15480	0
150	20240227	185700	323745600	15480	15480	15480	15480	0
151	20240227	185600	323745600	15480	15480	15480	15480	0
152	20240227	185500	323745600	15480	15480	15480	15480	174
153	20240227	185400	323745600	15480	15480	15480	15480	0
154	20240227	185300	323745600	15480	15480	15480	15480	0
155	20240227	185200	323745600	15480	15480	15480	15480	0
156	20240227	185100	323745600	15480	15480	15480	15480	0
157	20240227	185000	323745600	15480	15480	15480	15480	0
158	20240227	184900	323745600	15480	15480	15480	15480	0
159	20240227	184800	323745600	15480	15480	15480	15480	0
160	20240227	184700	323745600	15480	15480	15480	15480	0
161	20240227	184600	323745600	15480	15480	15480	15480	0
162	20240227	184500	323745600	15480	15480	15480	15480	0
163	20240227	184400	323745600	15480	15480	15480	15480	0
164	20240227	184300	323745600	15480	15480	15480	15480	0
165	20240227	184200	323745600	15480	15480	15480	15480	0
166	20240227	184100	323745600	15480	15480	15480	15480	0
167	20240227	184000	323745600	15480	15480	15480	15480	0
168	20240227	183900	323745600	15480	15480	15480	15480	0
169	20240227	183800	323745600	15480	15480	15480	15480	0
170	20240227	183700	323745600	15480	15480	15480	15480	0
171	20240227	183600	323745600	15480	15480	15480	15480	0
172	20240227	183500	323745600	15480	15480	15480	15480	0
173	20240227	183400	323745600	15480	15480	15480	15480	0
174	20240227	183300	323745600	15480	15480	15480	15480	0
175	20240227	183200	323745600	15480	15480	15480	15480	0
176	20240227	183100	323745600	15480	15480	15480	15480	0
177	20240227	183000	323745600	15480	15480	15480	15480	0
178	20240227	182900	323745600	15480	15480	15480	15480	0
179	20240227	182800	323745600	15480	15480	15480	15480	0
180	20240227	182700	323745600	15480	15480	15480	15480	0
181	20240227	182600	323745600	15480	15480	15480	15480	0
182	20240227	182500	323745600	15480	15480	15480	15480	174
183	20240227	182400	323745600	15480	15480	15480	15480	0
184	20240227	182300	323745600	15480	15480	15480	15480	0
185	20240227	182200	323745600	15480	15480	15480	15480	0
186	20240227	182100	323745600	15480	15480	15480	15480	0
187	20240227	182000	323745600	15480	15480	15480	15480	0
188	20240227	181900	323745600	15480	15480	15480	15480	0
189	20240227	181800	323745600	15480	15480	15480	15480	0
190	20240227	181700	323745600	15480	15480	15480	15480	0
191	20240227	181600	323745600	15480	15480	15480	15480	0
192	20240227	181500	323745600	15480	15480	15480	15480	0
193	20240227	181400	323745600	15480	15480	15480	15480	0
194	20240227	181300	323745600	15480	15480	15480	15480	0
195	20240227	181200	323745600	15480	15480	15480	15480	0
196	20240227	181100	323745600	15480	15480	15480	15480	0
197	20240227	181000	323745600	15480	15480	15480	15480	0
198	20240227	180900	323745600	15480	15480	15480	15480	0
199	20240227	180800	323745600	15480	15480	15480	15480	0
200	20240227	180700	323745600	15480	15480	15480	15480	0
201	20240227	180600	323745600	15480	15480	15480	15480	0
202	20240227	180500	323745600	15480	15480	15480	15480	0
203	20240227	180400	323745600	15480	15480	15480	15480	0
204	20240227	180300	323745600	15480	15480	15480	15480	0
205	20240227	180200	323745600	15480	15480	15480	15480	0
206	20240227	180100	323745600	15480	15480	15480	15480	0
207	20240227	180000	323745600	15480	15480	15480	15480	0
208	20240227	175900	323745600	15480	15480	15480	15480	0
209	20240227	175800	323745600	15480	15480	15480	15480	0
210	20240227	175700	323745600	15480	15480	15480	15480	0
211	20240227	175600	323745600	15480	15480	15480	15480	0
212	20240227	175500	323745600	15480	15480	15480	15480	174
213	20240227	175400	323745600	15480	15480	15480	15480	0
214	20240227	175300	323745600	15480	15480	15480	15480	0
215	20240227	175200	323745600	15480	15480	15480	15480	0
216	20240227	175100	323745600	15480	15480	15480	15480	0
217	20240227	175000	323745600	15480	15480	15480	15480	0
218	20240227	174900	323745600	15480	15480	15480	15480	0
219	20240227	174800	323745600	15480	15480	15480	15480	0
220	20240227	174700	323745600	15480	15480	15480	15480	0
221	20240227	174600	323745600	15480	15480	15480	15480	0
222	20240227	174500	323745600	15480	15480	15480	15480	0
223	20240227	174400	323745600	15480	15480	15480	15480	0
224	20240227	174300	323745600	15480	15480	15480	15480	0
225	20240227	174200	323745600	15480	15480	15480	15480	0
226	20240227	174100	323745600	15480	15480	15480	15480	0
227	20240227	174000	323745600	15480	15480	15480	15480	0
228	20240227	173900	323745600	15480	15480	15480	15480	0
229	20240227	173800	323745600	15480	15480	15480	15480	0
230	20240227	173700	323745600	15480	15480	15480	15480	0
231	20240227	173600	323745600	15480	15480	15480	15480	0
232	20240227	173500	323745600	15480	15480	15480	15480	0
233	20240227	173400	323745600	15480	15480	15480	15480	0
234	20240227	173300	323745600	15480	15480	15480	15480	0
235	20240227	173200	323745600	15480	15480	15480	15480	0
236	20240227	173100	323745600	15480	15480	15480	15480	0
237	20240227	173000	323745600	15480	15480	15480	15480	0
238	20240227	172900	323745600	15480	15480	15480	15480	0
239	20240227	172800	323745600	15480	15480	15480	15480	0
240	20240227	172700	323745600	15480	15480	15480	15480	0
241	20240227	172600	323745600	15480	15480	15480	15480	0
242	20240227	172500	323745600	15480	15480	15480	15480	174
243	20240227	172400	323745600	15480	15480	15480	15480	0
244	20240227	172300	323745600	15480	15480	15480	15480	0
245	20240227	172200	323745600	15480	15480	15480	15480	0
246	20240227	172100	323745600	15480	15480	15480	15480	0
247	20240227	172000	323745600	15480	15480	15480	15480	0
248	20240227	171900	323745600	15480	15480	15480	15480	0
249	20240227	171800	323745600	15480	15480	15480	15480	0
250	20240227	171700	323745600	15480	15480	15480	15480	0
251	20240227	171600	323745600	15480	15480	15480	15480	0
252	20240227	171500	323745600	15480	15480	15480	15480	0
253	20240227	171400	323745600	15480	15480	15480	15480	0
254	20240227	171300	323745600	15480	15480	15480	15480	0
255	20240227	171200	323745600	15480	15480	15480	15480	0
256	20240227	171100	323745600	15480	15480	15480	15480	0
257	20240227	171000	323745600	15480	15480	15480	15480	0
258	20240227	170900	323745600	15480	15480	15480	15480	0
259	20240227	170800	323745600	15480	15480	15480	15480	0
260	20240227	170700	323745600	15480	15480	15480	15480	0
261	20240227	170600	323745600	15480	15480	15480	15480	0
262	20240227	170500	323745600	15480	15480	15480	15480	0
263	20240227	170400	323745600	15480	15480	15480	15480	0
264	20240227	170300	323745600	15480	15480	15480	15480	0
265	20240227	170200	323745600	15480	15480	15480	15480	0
266	20240227	170100	323745600	15480	15480	15480	15480	0
267	20240227	170000	323745600	15480	15480	15480	15480	0
268	20240227	165900	323745600	15480	15480	15480	15480	0
269	20240227	165800	323745600	15480	15480	15480	15480	0
270	20240227	165700	323745600	15480	15480	15480	15480	0
271	20240227	165600	323745600	15480	15480	15480	15480	0
272	20240227	165500	323745600	15480	15480	15480	15480	174
273	20240227	165400	323745600	15480	15480	15480	15480	0
274	20240227	165300	323745600	15480	15480	15480	15480	0
275	20240227	165200	323745600	15480	15480	15480	15480	0
276	20240227	165100	323745600	15480	15480	15480	15480	0
277	20240227	165000	323745600	15480	15480	15480	15480	0
278	20240227	164900	323745600	15480	15480	15480	15480	0
279	20240227	164800	323745600	15480	15480	15480	15480	0
280	20240227	164700	323745600	15480	15480	15480	15480	0
281	20240227	164600	323745600	15480	15480	15480	15480	0
282	20240227	164500	323745600	15480	15480	15480	15480	0
283	20240227	164400	323745600	15480	15480	15480	15480	0
284	20240227	164300	323745600	15480	15480	15480	15480	0
285	20240227	164200	323745600	15480	15480	15480	15480	0
286	20240227	164100	323745600	15480	15480	15480	15480	0
287	20240227	164000	323745600	15480	15480	15480	15480	0
288	20240227	163900	323745600	15480	15480	15480	15480	0
289	20240227	163800	323745600	15480	15480	15480	15480	0
290	20240227	163700	323745600	15480	15480	15480	15480	0
291	20240227	163600	323745600	15480	15480	15480	15480	0
292	20240227	163500	323745600	15480	15480	15480	15480	0
293	20240227	163400	323745600	15480	15480	15480	15480	0
294	20240227	163300	323745600	15480	15480	15480	15480	0
295	20240227	163200	323745600	15480	15480	15480	15480	0
296	20240227	163100	323745600	15480	15480	15480	15480	0
297	20240227	163000	323745600	15480	15480	15480	15480	0
298	20240227	162900	323745600	15480	15480	15480	15480	0
299	20240227	162800	323745600	15480	15480	15480	15480	0
300	20240227	162700	323745600	15480	15480	15480	15480	0
301	20240227	162600	323745600	15480	15480	15480	15480	0
302	20240227	162500	323745600	15480	15480	15480	15480	174
303	20240227	162400	323745600	15480	15480	15480	15480	0
304	20240227	162300	323745600	15480	15480	15480	15480	0
305	20240227	162200	323745600	15480	15480	15480	15480	0
306	20240227	162100	323745600	15480	15480	15480	15480	0
307	20240227	162000	323745600	15480	15480	15480	15480	0
308	20240227	161900	323745600	15480	15480	15480	15480	0
309	20240227	161800	323745600	15480	15480	15480	15480	0
310	20240227	161700	323745600	15480	15480	15480	15480	0
311	20240227	161600	323745600	15480	15480	15480	15480	0
312	20240227	161500	323745600	15480	15480	15480	15480	0
313	20240227	161400	323745600	15480	15480	15480	15480	0
314	20240227	161300	323745600	15480	15480	15480	15480	0
315	20240227	161200	323745600	15480	15480	15480	15480	0
316	20240227	161100	323745600	15480	15480	15480	15480	0
317	20240227	161000	323745600	15480	15480	15480	15480	0
318	20240227	160900	323745600	15480	15480	15480	15480	0
319	20240227	160800	323745600	15480	15480	15480	15480	0
320	20240227	160700	323745600	15480	15480	15480	15480	0
321	20240227	160600	323745600	15480	15480	15480	15480	0
322	20240227	160500	323745600	15480	15480	15480	15480	0
323	20240227	160400	323745600	15480	15480	15480	15480	0
324	20240227	160300	323745600	15480	15480	15480	15480	0
325	20240227	160200	323745600	15480	15480	15480	15480	0
326	20240227	160100	323745600	15480	15480	15480	15480	0
327	20240227	160000	323745600	15480	15480	15480	15480	0
328	20240227	155900	323745600	15480	15480	15480	15480	0
329	20240227	155800	323745600	15480	15480	15480	15480	0
330	20240227	155700	323745600	15480	15480	15480	15480	0
331	20240227	155600	323745600	15480	15480	15480	15480	0
332	20240227	155500	323745600	15480	15480	15480	15480	174
333	20240227	155400	323745600	15480	15480	15480	15480	0
334	20240227	155300	323745600	15480	15480	15480	15480	0
335	20240227	155200	323745600	15480	15480	15480	15480	0
336	20240227	155100	323745600	15480	15480	15480	15480	0
337	20240227	155000	323745600	15480	15480	15480	15480	0
338	20240227	154900	323745600	15480	15480	15480	15480	0
339	20240227	154800	323745600	15480	15480	15480	15480	0
340	20240227	154700	323745600	15480	15480	15480	15480	0
341	20240227	154600	323745600	15480	15480	15480	15480	0
342	20240227	154500	323745600	15480	15480	15480	15480	0
343	20240227	154400	323745600	15480	15480	15480	15480	0
344	20240227	154300	323745600	15480	15480	15480	15480	0
345	20240227	154200	323745600	15480	15480	15480	15480	0
346	20240227	154100	323745600	15480	15480	15480	15480	0
347	20240227	154000	323745600	15480	15480	15480	15480	0
348	20240227	153900	323745600	15480	15480	15480	15480	0
349	20240227	153800	323745600	15480	15480	15480	15480	0
350	20240227	153700	323745600	15480	15480	15480	15480	0
351	20240227	153600	323745600	15480	15480	15480	15480	0
352	20240227	153500	323745600	15480	15480	15480	15480	0
353	20240227	153400	323745600	15480	15480	15480	15480	0
354	20240227	153300	323745600	15480	15480	15480	15480	0
355	20240227	153200	323745600	15480	15480	15480	15480	0
356	20240227	153100	323745600	15480	15480	15480	15480	0
357	20240227	153000	323745600	15480	15480	15480	15480	174
358	20240227	152900	321052080	15480	15480	15480	15480	0
359	20240227	152800	321052080	15480	15480	15480	15480	0
360	20240227	152700	321052080	15480	15480	15480	15480	0
361	20240227	152600	321052080	15480	15480	15480	15480	0
362	20240227	152500	321052080	15480	15480	15480	15480	0
363	20240227	152400	321052080	15480	15480	15480	15480	0
364	20240227	152300	321052080	15480	15480	15480	15480	0
365	20240227	152200	321052080	15480	15480	15480	15480	0
366	20240227	152100	321052080	15480	15480	15480	15480	0
367	20240227	152000	321052080	15480	15480	15480	15480	0
368	20240227	151900	321052080	15480	15470	15480	15470	53
369	20240227	151800	320231700	15370	15400	15400	15370	17
370	20240227	151700	319970380	15370	15390	15390	15370	205
371	20240227	151600	316817500	15390	15470	15470	15390	8
372	20240227	151500	316694300	15480	15480	15480	15480	6
373	20240227	151400	316601420	15480	15470	15480	15470	45
374	20240227	151300	315904910	15380	15400	15400	15380	75
375	20240227	151200	314750290	15470	15470	15470	15470	3
376	20240227	151100	314703880	15470	15410	15470	15410	10
377	20240227	151000	314549720	15410	15430	15430	15410	313
378	20240227	150900	309725510	15470	15470	15470	15470	0
379	20240227	150800	309725510	15470	15470	15470	15470	0
380	20240227	150700	309725510	15470	15470	15470	15470	0
381	20240227	150600	309725510	15470	15430	15470	15430	6
382	20240227	150500	309632730	15470	15470	15470	15470	3
383	20240227	150400	309586320	15470	15470	15470	15470	3
384	20240227	150300	309539910	15470	15470	15470	15470	1
385	20240227	150200	309524440	15470	15470	15470	15470	0
386	20240227	150100	309524440	15470	15470	15470	15470	10
387	20240227	150000	309369740	15420	15460	15460	15420	6
388	20240227	145900	309277020	15450	15450	15450	15450	0
389	20240227	145800	309277020	15450	15450	15450	15450	0
390	20240227	145700	309277020	15450	15450	15450	15450	5
391	20240227	145600	309199770	15440	15440	15440	15440	5
392	20240227	145500	309122570	15430	15420	15430	15420	44
393	20240227	145400	308443690	15420	15420	15420	15420	0
394	20240227	145300	308443690	15420	15420	15420	15420	0
395	20240227	145200	308443690	15420	15420	15420	15420	1
396	20240227	145100	308428270	15400	15400	15400	15400	9
397	20240227	145000	308289670	15400	15400	15400	15400	0
398	20240227	144900	308289670	15400	15400	15400	15400	0
399	20240227	144800	308289670	15400	15400	15400	15400	0
400	20240227	144700	308289670	15400	15400	15400	15400	2
401	20240227	144600	308258870	15400	15380	15400	15380	101
402	20240227	144500	306704480	15380	15370	15380	15370	27
403	20240227	144400	306289480	15380	15390	15390	15380	48
404	20240227	144300	305551050	15400	15410	15410	15400	124
405	20240227	144200	303641170	15410	15460	15460	15410	1297
406	20240227	144100	283608980	15460	15460	15460	15460	382
407	20240227	144000	277703260	15450	15460	15460	15450	110
408	20240227	143900	276002760	15460	15470	15470	15460	198
409	20240227	143800	272940810	15500	15500	15500	15500	1
410	20240227	143700	272925310	15550	15550	15550	15550	0
411	20240227	143600	272925310	15550	15550	15550	15550	0
412	20240227	143500	272925310	15550	15550	15550	15550	0
413	20240227	143400	272925310	15550	15550	15550	15550	0
414	20240227	143300	272925310	15550	15550	15550	15550	0
415	20240227	143200	272925310	15550	15550	15550	15550	10
416	20240227	143100	272769810	15600	15600	15600	15600	0
417	20240227	143000	272769810	15600	15600	15600	15600	0
418	20240227	142900	272769810	15600	15600	15600	15600	0
419	20240227	142800	272769810	15600	15600	15600	15600	0
420	20240227	142700	272769810	15600	15600	15600	15600	0
421	20240227	142600	272769810	15600	15600	15600	15600	0
422	20240227	142500	272769810	15600	15600	15600	15600	0
423	20240227	142400	272769810	15600	15600	15600	15600	0
424	20240227	142300	272769810	15600	15600	15600	15600	0
425	20240227	142200	272769810	15600	15600	15600	15600	10
426	20240227	142100	272613810	15610	15610	15610	15610	0
427	20240227	142000	272613810	15610	15610	15610	15610	0
428	20240227	141900	272613810	15610	15580	15610	15580	200
429	20240227	141800	269495230	15580	15580	15580	15580	0
430	20240227	141700	269495230	15580	15580	15580	15580	0
431	20240227	141600	269495230	15580	15580	15580	15580	0
432	20240227	141500	269495230	15580	15580	15580	15580	0
433	20240227	141400	269495230	15580	15580	15580	15580	0
434	20240227	141300	269495230	15580	15580	15580	15580	0
435	20240227	141200	269495230	15580	15580	15580	15580	2
436	20240227	141100	269464070	15590	15590	15590	15590	0
437	20240227	141000	269464070	15590	15590	15590	15590	0
438	20240227	140900	269464070	15590	15590	15590	15590	0
439	20240227	140800	269464070	15590	15590	15590	15590	0
440	20240227	140700	269464070	15590	15590	15590	15590	3
441	20240227	140600	269417300	15590	15590	15590	15590	0
442	20240227	140500	269417300	15590	15510	15600	15500	70
443	20240227	140400	268328380	15600	15600	15600	15600	0
444	20240227	140300	268328380	15600	15600	15600	15600	0
445	20240227	140200	268328380	15600	15600	15600	15600	0
446	20240227	140100	268328380	15600	15600	15600	15600	0
447	20240227	140000	268328380	15600	15590	15600	15590	500
448	20240227	135900	260530420	15590	15590	15590	15590	0
449	20240227	135800	260530420	15590	15590	15590	15590	2
450	20240227	135700	260499240	15590	15590	15590	15590	0
451	20240227	135600	260499240	15590	15590	15590	15590	0
452	20240227	135500	260499240	15590	15590	15590	15590	0
453	20240227	135400	260499240	15590	15590	15590	15590	0
454	20240227	135300	260499240	15590	15590	15590	15590	2
455	20240227	135200	260468060	15590	15500	15590	15500	11
456	20240227	135100	260297450	15500	15500	15500	15500	0
457	20240227	135000	260297450	15500	15500	15500	15500	0
458	20240227	134900	260297450	15500	15500	15500	15500	0
459	20240227	134800	260297450	15500	15500	15500	15500	12
460	20240227	134700	260111450	15450	15450	15450	15450	0
461	20240227	134600	260111450	15450	15450	15450	15450	10
462	20240227	134500	259956950	15450	15450	15450	15450	0
463	20240227	134400	259956950	15450	15450	15450	15450	0
464	20240227	134300	259956950	15450	15450	15450	15450	0
465	20240227	134200	259956950	15450	15460	15460	15450	69
466	20240227	134100	258890270	15450	15470	15470	15450	100
467	20240227	134000	257344560	15530	15490	15530	15490	20
468	20240227	133900	257034280	15490	15490	15490	15490	154
469	20240227	133800	254648820	15490	15490	15490	15490	37
470	20240227	133700	254075690	15490	15490	15490	15490	9
471	20240227	133600	253936280	15490	15480	15490	15460	324
472	20240227	133500	248919530	15490	15500	15500	15490	119
473	20240227	133400	247076070	15540	15540	15540	15540	43
474	20240227	133300	246407850	15540	15560	15560	15540	176
475	20240227	133200	243671720	15570	15570	15570	15570	0
476	20240227	133100	243671720	15570	15570	15570	15570	41
477	20240227	133000	243033350	15590	15590	15590	15590	0
478	20240227	132900	243033350	15590	15590	15590	15590	1
479	20240227	132800	243017760	15580	15580	15580	15580	0
480	20240227	132700	243017760	15580	15580	15580	15580	0
481	20240227	132600	243017760	15580	15580	15580	15580	0
482	20240227	132500	243017760	15580	15580	15580	15580	0
483	20240227	132400	243017760	15580	15580	15580	15580	0
484	20240227	132300	243017760	15580	15580	15580	15580	30
485	20240227	132200	242550360	15610	15610	15610	15610	0
486	20240227	132100	242550360	15610	15610	15610	15610	10
487	20240227	132000	242394260	15580	15580	15580	15580	0
488	20240227	131900	242394260	15580	15580	15580	15580	10
489	20240227	131800	242238460	15560	15560	15560	15560	0
490	20240227	131700	242238460	15560	15560	15560	15560	0
491	20240227	131600	242238460	15560	15560	15560	15560	1
492	20240227	131500	242222900	15550	15550	15550	15550	0
493	20240227	131400	242222900	15550	15550	15550	15550	0
494	20240227	131300	242222900	15550	15550	15550	15550	0
495	20240227	131200	242222900	15550	15550	15550	15550	1
496	20240227	131100	242207350	15540	15540	15540	15540	0
497	20240227	131000	242207350	15540	15540	15540	15540	0
498	20240227	130900	242207350	15540	15540	15540	15540	0
499	20240227	130800	242207350	15540	15540	15540	15540	0
500	20240227	130700	242207350	15540	15540	15540	15540	0
501	20240227	130600	242207350	15540	15540	15540	15540	0
502	20240227	130500	242207350	15540	15540	15540	15540	0
503	20240227	130400	242207350	15540	15540	15540	15540	0
504	20240227	130300	242207350	15540	15540	15540	15540	0
505	20240227	130200	242207350	15540	15540	15540	15540	10
506	20240227	130100	242051950	15580	15580	15580	15580	50
507	20240227	130000	241272950	15600	15600	15600	15600	50
508	20240227	125900	240492950	15610	15580	15610	15530	7
509	20240227	125800	240383980	15630	15630	15630	15630	0
510	20240227	125700	240383980	15630	15630	15630	15630	0
511	20240227	125600	240383980	15630	15630	15630	15630	0
512	20240227	125500	240383980	15630	15630	15630	15630	0
513	20240227	125400	240383980	15630	15630	15630	15630	0
514	20240227	125300	240383980	15630	15630	15630	15630	0
515	20240227	125200	240383980	15630	15630	15630	15630	0
516	20240227	125100	240383980	15630	15630	15630	15630	0
517	20240227	125000	240383980	15630	15630	15630	15630	0
518	20240227	124900	240383980	15630	15630	15630	15630	0
519	20240227	124800	240383980	15630	15630	15630	15630	0
520	20240227	124700	240383980	15630	15630	15630	15630	0
521	20240227	124600	240383980	15630	15630	15630	15630	0
522	20240227	124500	240383980	15630	15630	15630	15630	0
523	20240227	124400	240383980	15630	15630	15630	15630	0
524	20240227	124300	240383980	15630	15630	15630	15630	0
525	20240227	124200	240383980	15630	15630	15630	15630	0
526	20240227	124100	240383980	15630	15630	15630	15630	0
527	20240227	124000	240383980	15630	15630	15630	15630	0
528	20240227	123900	240383980	15630	15630	15630	15630	0
529	20240227	123800	240383980	15630	15630	15630	15630	0
530	20240227	123700	240383980	15630	15630	15630	15630	1
531	20240227	123600	240368350	15630	15630	15630	15630	2
532	20240227	123500	240337090	15630	15480	15630	15480	4
533	20240227	123400	240274870	15480	15480	15480	15480	1
534	20240227	123300	240259390	15630	15630	15630	15630	3
535	20240227	123200	240212500	15630	15630	15630	15630	70
536	20240227	123100	239118400	15630	15540	15630	15540	505
537	20240227	123000	231247400	15540	15530	15540	15530	500
538	20240227	122900	223477870	15450	15460	15460	15450	2
539	20240227	122800	223446960	15540	15540	15540	15540	0
540	20240227	122700	223446960	15540	15540	15540	15540	0
541	20240227	122600	223446960	15540	15540	15540	15540	0
542	20240227	122500	223446960	15540	15540	15540	15540	0
543	20240227	122400	223446960	15540	15540	15540	15540	30
544	20240227	122300	222980760	15540	15540	15540	15540	66
545	20240227	122200	221955120	15540	15530	15540	15530	434
546	20240227	122100	215212760	15540	15540	15540	15540	0
547	20240227	122000	215212760	15540	15540	15540	15540	0
548	20240227	121900	215212760	15540	15500	15540	15500	500
549	20240227	121800	207445240	15500	15500	15540	15500	1001
550	20240227	121700	191890500	15440	15440	15440	15440	40
551	20240227	121600	191272900	15500	15500	15500	15500	0
552	20240227	121500	191272900	15500	15500	15500	15500	0
553	20240227	121400	191272900	15500	15500	15500	15500	0
554	20240227	121300	191272900	15500	15500	15500	15500	38
555	20240227	121200	190683900	15500	15500	15500	15500	0
556	20240227	121100	190683900	15500	15500	15500	15500	1
557	20240227	121000	190668400	15500	15500	15500	15500	0
558	20240227	120900	190668400	15500	15500	15500	15500	0
559	20240227	120800	190668400	15500	15500	15500	15500	0
560	20240227	120700	190668400	15500	15500	15500	15500	0
561	20240227	120600	190668400	15500	15500	15500	15500	0
562	20240227	120500	190668400	15500	15500	15500	15500	5
563	20240227	120400	190590900	15550	15550	15550	15550	0
564	20240227	120300	190590900	15550	15550	15550	15550	0
565	20240227	120200	190590900	15550	15550	15550	15550	30
566	20240227	120100	190124400	15550	15550	15550	15550	0
567	20240227	120000	190124400	15550	15550	15550	15550	0
568	20240227	115900	190124400	15550	15450	15550	15450	2
569	20240227	115800	190093400	15550	15550	15550	15550	0
570	20240227	115700	190093400	15550	15550	15550	15550	0
571	20240227	115600	190093400	15550	15550	15550	15550	0
572	20240227	115500	190093400	15550	15440	15550	15440	5
573	20240227	115400	190015790	15440	15480	15480	15440	175
574	20240227	115300	187310900	15550	15550	15550	15550	0
575	20240227	115200	187310900	15550	15550	15550	15550	0
576	20240227	115100	187310900	15550	15550	15550	15550	0
577	20240227	115000	187310900	15550	15550	15550	15550	1
578	20240227	114900	187295350	15470	15470	15470	15470	0
579	20240227	114800	187295350	15470	15470	15470	15470	0
580	20240227	114700	187295350	15470	15470	15470	15470	0
581	20240227	114600	187295350	15470	15470	15470	15470	0
582	20240227	114500	187295350	15470	15470	15470	15470	0
583	20240227	114400	187295350	15470	15470	15470	15470	0
584	20240227	114300	187295350	15470	15480	15480	15470	22
585	20240227	114200	186954970	15550	15550	15550	15550	1
586	20240227	114100	186939420	15550	15550	15550	15550	2
587	20240227	114000	186908320	15550	15480	15550	15470	32
588	20240227	113900	186413060	15480	15500	15500	15480	110
589	20240227	113800	184709940	15500	15500	15500	15500	0
590	20240227	113700	184709940	15500	15500	15500	15500	0
591	20240227	113600	184709940	15500	15500	15500	15500	30
592	20240227	113500	184244940	15570	15570	15570	15570	0
593	20240227	113400	184244940	15570	15570	15570	15570	0
594	20240227	113300	184244940	15570	15570	15570	15570	0
595	20240227	113200	184244940	15570	15570	15570	15570	0
596	20240227	113100	184244940	15570	15570	15570	15570	2
597	20240227	113000	184213800	15500	15500	15500	15500	0
598	20240227	112900	184213800	15500	15500	15500	15500	0
599	20240227	112800	184213800	15500	15500	15500	15500	15
600	20240227	112700	183981300	15500	15520	15520	15500	800
601	20240227	112600	171580820	15570	15570	15570	15570	0
602	20240227	112500	171580820	15570	15570	15570	15570	4
603	20240227	112400	171518540	15570	15570	15570	15570	0
604	20240227	112300	171518540	15570	15570	15570	15570	0
605	20240227	112200	171518540	15570	15570	15570	15570	2
606	20240227	112100	171487400	15570	15570	15570	15570	5
607	20240227	112000	171409550	15510	15550	15550	15510	186
608	20240227	111900	168520620	15500	15500	15500	15500	0
609	20240227	111800	168520620	15500	15550	15550	15500	201
610	20240227	111700	165404190	15550	15550	15550	15550	0
611	20240227	111600	165404190	15550	15550	15550	15550	1
612	20240227	111500	165388640	15550	15550	15550	15550	6
613	20240227	111400	165295340	15500	15500	15500	15500	0
614	20240227	111300	165295340	15500	15500	15500	15500	0
615	20240227	111200	165295340	15500	15500	15500	15500	0
616	20240227	111100	165295340	15500	15500	15500	15500	1
617	20240227	111000	165279840	15550	15550	15550	15550	100
618	20240227	110900	163724840	15550	15550	15550	15550	1
619	20240227	110800	163709290	15490	15490	15490	15490	0
620	20240227	110700	163709290	15490	15490	15490	15490	0
621	20240227	110600	163709290	15490	15490	15490	15490	0
622	20240227	110500	163709290	15490	15490	15490	15490	0
623	20240227	110400	163709290	15490	15500	15500	15490	32
624	20240227	110300	163213580	15490	15490	15490	15490	0
625	20240227	110200	163213580	15490	15490	15490	15490	0
626	20240227	110100	163213580	15490	15490	15490	15490	0
627	20240227	110000	163213580	15490	15520	15520	15490	5
628	20240227	105900	163136060	15540	15540	15540	15540	4
629	20240227	105800	163073900	15560	15560	15560	15560	5
630	20240227	105700	162996100	15570	15570	15570	15570	2
631	20240227	105600	162964960	15500	15500	15500	15500	102
632	20240227	105500	161383960	15570	15470	15570	15470	92
633	20240227	105400	159951620	15570	15540	15570	15540	854
634	20240227	105300	146661430	15480	15480	15480	15480	5
635	20240227	105200	146584030	15480	15500	15500	15480	595
636	20240227	105100	137365000	15500	15540	15540	15500	21
637	20240227	105000	137039260	15500	15510	15510	15500	139
638	20240227	104900	134883420	15510	15570	15570	15510	1059
639	20240227	104800	118427220	15560	15560	15560	15560	0
640	20240227	104700	118427220	15560	15560	15560	15560	0
641	20240227	104600	118427220	15560	15580	15580	15560	327
642	20240227	104500	113338400	15590	15600	15600	15590	39
643	20240227	104400	112730380	15600	15610	15610	15600	2
644	20240227	104300	112699170	15620	15620	15620	15620	0
645	20240227	104200	112699170	15620	15630	15630	15620	152
646	20240227	104100	110323420	15640	15640	15640	15640	5
647	20240227	104000	110245220	15640	15640	15640	15640	3
648	20240227	103900	110198300	15670	15670	15670	15670	0
649	20240227	103800	110198300	15670	15670	15670	15670	0
650	20240227	103700	110198300	15670	15670	15670	15670	0
651	20240227	103600	110198300	15670	15670	15670	15670	0
652	20240227	103500	110198300	15670	15670	15670	15670	0
653	20240227	103400	110198300	15670	15670	15670	15670	0
654	20240227	103300	110198300	15670	15660	15670	15660	16
655	20240227	103200	109947650	15570	15570	15570	15570	0
656	20240227	103100	109947650	15570	15570	15570	15570	0
657	20240227	103000	109947650	15570	15580	15580	15570	574
658	20240227	102900	101010120	15580	15580	15580	15580	0
659	20240227	102800	101010120	15580	15590	15590	15580	460
660	20240227	102700	93839040	15590	15600	15600	15590	100
661	20240227	102600	92279960	15600	15610	15610	15600	102
662	20240227	102500	90687950	15610	15610	15610	15610	0
663	20240227	102400	90687950	15610	15610	15610	15610	0
664	20240227	102300	90687950	15610	15610	15610	15610	0
665	20240227	102200	90687950	15610	15610	15610	15610	0
666	20240227	102100	90687950	15610	15610	15610	15610	0
667	20240227	102000	90687950	15610	15610	15610	15610	0
668	20240227	101900	90687950	15610	15610	15610	15610	6
669	20240227	101800	90594290	15610	15650	15650	15610	43
670	20240227	101700	89922640	15690	15690	15690	15690	0
671	20240227	101600	89922640	15690	15690	15690	15690	0
672	20240227	101500	89922640	15690	15690	15690	15690	0
673	20240227	101400	89922640	15690	15700	15700	15690	530
674	20240227	101300	81603640	15670	15650	15670	15650	584
675	20240227	101200	72457220	15660	15590	15660	15590	242
676	20240227	101100	68676220	15590	15590	15590	15590	0
677	20240227	101000	68676220	15590	15590	15590	15590	0
678	20240227	100900	68676220	15590	15590	15590	15590	0
679	20240227	100800	68676220	15590	15590	15590	15590	100
680	20240227	100700	67117220	15590	15590	15590	15590	0
681	20240227	100600	67117220	15590	15590	15590	15590	58
682	20240227	100500	66213000	15590	15590	15590	15590	205
683	20240227	100400	63017050	15590	15590	15590	15590	0
684	20240227	100300	63017050	15590	15590	15590	15590	1
685	20240227	100200	63001460	15590	15630	15630	15590	91
686	20240227	100100	61582340	15640	15640	15640	15640	0
687	20240227	100000	61582340	15640	15640	15640	15640	1
688	20240227	095900	61566700	15650	15650	15650	15650	5
689	20240227	095800	61488450	15660	15660	15660	15660	0
690	20240227	095700	61488450	15660	15660	15660	15660	0
691	20240227	095600	61488450	15660	15660	15660	15660	0
692	20240227	095500	61488450	15660	15660	15660	15660	5
693	20240227	095400	61410150	15660	15600	15660	15600	105
694	20240227	095300	59771850	15590	15590	15590	15590	2
695	20240227	095200	59740670	15600	15600	15600	15600	121
696	20240227	095100	57853070	15600	15600	15600	15600	0
697	20240227	095000	57853070	15600	15600	15600	15600	1
698	20240227	094900	57837470	15660	15660	15660	15660	0
699	20240227	094800	57837470	15660	15660	15660	15660	1
700	20240227	094700	57821810	15590	15600	15600	15590	380
701	20240227	094600	51893820	15600	15600	15600	15600	274
702	20240227	094500	47619420	15610	15660	15660	15610	494
703	20240227	094400	39901490	15670	15670	15670	15670	0
704	20240227	094300	39901490	15670	15670	15670	15670	0
705	20240227	094200	39901490	15670	15670	15670	15670	0
706	20240227	094100	39901490	15670	15670	15670	15670	20
707	20240227	094000	39588090	15670	15670	15670	15650	82
708	20240227	093900	38304640	15670	15670	15670	15670	0
709	20240227	093800	38304640	15670	15680	15700	15660	141
710	20240227	093700	36095510	15690	15690	15690	15690	11
711	20240227	093600	35922920	15700	15700	15700	15700	0
712	20240227	093500	35922920	15700	15700	15700	15700	14
713	20240227	093400	35703120	15700	15700	15700	15700	0
714	20240227	093300	35703120	15700	15700	15700	15700	0
715	20240227	093200	35703120	15700	15700	15700	15700	120
716	20240227	093100	33819120	15760	15760	15760	15760	9
717	20240227	093000	33677280	15860	15860	15860	15860	0
718	20240227	092900	33677280	15860	15860	15860	15860	1
719	20240227	092800	33661420	15860	15800	15860	15800	4
720	20240227	092700	33598060	15800	15760	15800	15760	61
721	20240227	092600	32634300	15700	15750	15750	15700	100
722	20240227	092500	31063730	15760	15760	15760	15760	0
723	20240227	092400	31063730	15760	15770	15770	15760	34
724	20240227	092300	30527740	15780	15780	15780	15780	75
725	20240227	092200	29344240	15780	15780	15780	15780	59
726	20240227	092100	28413220	15780	15780	15780	15780	15
727	20240227	092000	28176520	15780	15780	15780	15780	2
728	20240227	091900	28144960	15860	15860	15860	15860	0
729	20240227	091800	28144960	15860	15860	15860	15860	1
730	20240227	091700	28129100	15760	15760	15760	15760	0
731	20240227	091600	28129100	15760	15760	15760	15760	125
732	20240227	091500	26159100	15760	15760	15760	15760	0
733	20240227	091400	26159100	15760	15760	15760	15760	1
734	20240227	091300	26143340	15710	15750	15750	15710	99
735	20240227	091200	24587650	15790	15790	15790	15790	24
736	20240227	091100	24208690	15800	15860	15860	15800	606
737	20240227	091000	14615900	15860	15860	15860	15860	0
738	20240227	090900	14615900	15860	15860	15860	15860	0
739	20240227	090800	14615900	15860	16030	16030	15860	12
740	20240227	090700	14425310	15880	16030	16040	15880	269
741	20240227	090600	10110890	16040	15970	16040	15970	4
742	20240227	090500	10046880	15960	15960	15960	15960	80
743	20240227	090400	8770080	15960	15950	15960	15950	2
744	20240227	090300	8738170	15850	15870	15870	15850	35
745	20240227	090200	8183320	15850	15850	15850	15850	0
746	20240227	090100	8183320	15850	15850	15850	15850	0
747	20240227	090000	8183320	15850	15880	15880	15850	516