KissMeData/019440/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	190400	81355690	13710	13710	13710	13710	158
3	20240227	190300	81355690	13710	13710	13710	13710	0
4	20240227	190200	81355690	13710	13710	13710	13710	0
5	20240227	190100	81355690	13710	13710	13710	13710	0
6	20240227	190000	81355690	13710	13710	13710	13710	0
7	20240227	185900	81355690	13710	13710	13710	13710	0
8	20240227	185800	81355690	13710	13710	13710	13710	0
9	20240227	185700	81355690	13710	13710	13710	13710	0
10	20240227	185600	81355690	13710	13710	13710	13710	0
11	20240227	185500	81355690	13710	13710	13710	13710	0
12	20240227	185400	81355690	13710	13710	13710	13710	0
13	20240227	185300	81355690	13710	13710	13710	13710	0
14	20240227	185200	81355690	13710	13710	13710	13710	0
15	20240227	185100	81355690	13710	13710	13710	13710	0
16	20240227	185000	81355690	13710	13710	13710	13710	0
17	20240227	184900	81355690	13710	13710	13710	13710	0
18	20240227	184800	81355690	13710	13710	13710	13710	0
19	20240227	184700	81355690	13710	13710	13710	13710	0
20	20240227	184600	81355690	13710	13710	13710	13710	0
21	20240227	184500	81355690	13710	13710	13710	13710	0
22	20240227	184400	81355690	13710	13710	13710	13710	0
23	20240227	184300	81355690	13710	13710	13710	13710	0
24	20240227	184200	81355690	13710	13710	13710	13710	0
25	20240227	184100	81355690	13710	13710	13710	13710	0
26	20240227	184000	81355690	13710	13710	13710	13710	0
27	20240227	183900	81355690	13710	13710	13710	13710	0
28	20240227	183800	81355690	13710	13710	13710	13710	0
29	20240227	183700	81355690	13710	13710	13710	13710	0
30	20240227	183600	81355690	13710	13710	13710	13710	0
31	20240227	183500	81355690	13710	13710	13710	13710	0
32	20240227	183400	81355690	13710	13710	13710	13710	158
33	20240227	183300	81355690	13710	13710	13710	13710	0
34	20240227	183200	81355690	13710	13710	13710	13710	0
35	20240227	183100	81355690	13710	13710	13710	13710	0
36	20240227	183000	81355690	13710	13710	13710	13710	0
37	20240227	182900	81355690	13710	13710	13710	13710	0
38	20240227	182800	81355690	13710	13710	13710	13710	0
39	20240227	182700	81355690	13710	13710	13710	13710	0
40	20240227	182600	81355690	13710	13710	13710	13710	0
41	20240227	182500	81355690	13710	13710	13710	13710	0
42	20240227	182400	81355690	13710	13710	13710	13710	0
43	20240227	182300	81355690	13710	13710	13710	13710	0
44	20240227	182200	81355690	13710	13710	13710	13710	0
45	20240227	182100	81355690	13710	13710	13710	13710	0
46	20240227	182000	81355690	13710	13710	13710	13710	0
47	20240227	181900	81355690	13710	13710	13710	13710	0
48	20240227	181800	81355690	13710	13710	13710	13710	0
49	20240227	181700	81355690	13710	13710	13710	13710	0
50	20240227	181600	81355690	13710	13710	13710	13710	0
51	20240227	181500	81355690	13710	13710	13710	13710	0
52	20240227	181400	81355690	13710	13710	13710	13710	0
53	20240227	181300	81355690	13710	13710	13710	13710	0
54	20240227	181200	81355690	13710	13710	13710	13710	0
55	20240227	181100	81355690	13710	13710	13710	13710	0
56	20240227	181000	81355690	13710	13710	13710	13710	0
57	20240227	180900	81355690	13710	13710	13710	13710	0
58	20240227	180800	81355690	13710	13710	13710	13710	0
59	20240227	180700	81355690	13710	13710	13710	13710	0
60	20240227	180600	81355690	13710	13710	13710	13710	0
61	20240227	180500	81355690	13710	13710	13710	13710	0
62	20240227	180400	81355690	13710	13710	13710	13710	158
63	20240227	180300	81355690	13710	13710	13710	13710	0
64	20240227	180200	81355690	13710	13710	13710	13710	0
65	20240227	180100	81355690	13710	13710	13710	13710	0
66	20240227	180000	81355690	13710	13710	13710	13710	0
67	20240227	175900	81355690	13710	13710	13710	13710	0
68	20240227	175800	81355690	13710	13710	13710	13710	0
69	20240227	175700	81355690	13710	13710	13710	13710	0
70	20240227	175600	81355690	13710	13710	13710	13710	0
71	20240227	175500	81355690	13710	13710	13710	13710	0
72	20240227	175400	81355690	13710	13710	13710	13710	0
73	20240227	175300	81355690	13710	13710	13710	13710	0
74	20240227	175200	81355690	13710	13710	13710	13710	0
75	20240227	175100	81355690	13710	13710	13710	13710	0
76	20240227	175000	81355690	13710	13710	13710	13710	0
77	20240227	174900	81355690	13710	13710	13710	13710	0
78	20240227	174800	81355690	13710	13710	13710	13710	0
79	20240227	174700	81355690	13710	13710	13710	13710	0
80	20240227	174600	81355690	13710	13710	13710	13710	0
81	20240227	174500	81355690	13710	13710	13710	13710	0
82	20240227	174400	81355690	13710	13710	13710	13710	0
83	20240227	174300	81355690	13710	13710	13710	13710	0
84	20240227	174200	81355690	13710	13710	13710	13710	0
85	20240227	174100	81355690	13710	13710	13710	13710	0
86	20240227	174000	81355690	13710	13710	13710	13710	0
87	20240227	173900	81355690	13710	13710	13710	13710	0
88	20240227	173800	81355690	13710	13710	13710	13710	0
89	20240227	173700	81355690	13710	13710	13710	13710	0
90	20240227	173600	81355690	13710	13710	13710	13710	0
91	20240227	173500	81355690	13710	13710	13710	13710	0
92	20240227	173400	81355690	13710	13710	13710	13710	158
93	20240227	173300	81355690	13710	13710	13710	13710	0
94	20240227	173200	81355690	13710	13710	13710	13710	0
95	20240227	173100	81355690	13710	13710	13710	13710	0
96	20240227	173000	81355690	13710	13710	13710	13710	0
97	20240227	172900	81355690	13710	13710	13710	13710	0
98	20240227	172800	81355690	13710	13710	13710	13710	0
99	20240227	172700	81355690	13710	13710	13710	13710	0
100	20240227	172600	81355690	13710	13710	13710	13710	0
101	20240227	172500	81355690	13710	13710	13710	13710	0
102	20240227	172400	81355690	13710	13710	13710	13710	0
103	20240227	172300	81355690	13710	13710	13710	13710	0
104	20240227	172200	81355690	13710	13710	13710	13710	0
105	20240227	172100	81355690	13710	13710	13710	13710	0
106	20240227	172000	81355690	13710	13710	13710	13710	0
107	20240227	171900	81355690	13710	13710	13710	13710	0
108	20240227	171800	81355690	13710	13710	13710	13710	0
109	20240227	171700	81355690	13710	13710	13710	13710	0
110	20240227	171600	81355690	13710	13710	13710	13710	0
111	20240227	171500	81355690	13710	13710	13710	13710	0
112	20240227	171400	81355690	13710	13710	13710	13710	0
113	20240227	171300	81355690	13710	13710	13710	13710	0
114	20240227	171200	81355690	13710	13710	13710	13710	0
115	20240227	171100	81355690	13710	13710	13710	13710	0
116	20240227	171000	81355690	13710	13710	13710	13710	0
117	20240227	170900	81355690	13710	13710	13710	13710	0
118	20240227	170800	81355690	13710	13710	13710	13710	0
119	20240227	170700	81355690	13710	13710	13710	13710	0
120	20240227	170600	81355690	13710	13710	13710	13710	0
121	20240227	170500	81355690	13710	13710	13710	13710	0
122	20240227	170400	81355690	13710	13710	13710	13710	158
123	20240227	170300	81355690	13710	13710	13710	13710	0
124	20240227	170200	81355690	13710	13710	13710	13710	0
125	20240227	170100	81355690	13710	13710	13710	13710	0
126	20240227	170000	81355690	13710	13710	13710	13710	0
127	20240227	165900	81355690	13710	13710	13710	13710	0
128	20240227	165800	81355690	13710	13710	13710	13710	0
129	20240227	165700	81355690	13710	13710	13710	13710	0
130	20240227	165600	81355690	13710	13710	13710	13710	0
131	20240227	165500	81355690	13710	13710	13710	13710	0
132	20240227	165400	81355690	13710	13710	13710	13710	0
133	20240227	165300	81355690	13710	13710	13710	13710	0
134	20240227	165200	81355690	13710	13710	13710	13710	0
135	20240227	165100	81355690	13710	13710	13710	13710	0
136	20240227	165000	81355690	13710	13710	13710	13710	0
137	20240227	164900	81355690	13710	13710	13710	13710	0
138	20240227	164800	81355690	13710	13710	13710	13710	0
139	20240227	164700	81355690	13710	13710	13710	13710	0
140	20240227	164600	81355690	13710	13710	13710	13710	0
141	20240227	164500	81355690	13710	13710	13710	13710	0
142	20240227	164400	81355690	13710	13710	13710	13710	0
143	20240227	164300	81355690	13710	13710	13710	13710	0
144	20240227	164200	81355690	13710	13710	13710	13710	0
145	20240227	164100	81355690	13710	13710	13710	13710	0
146	20240227	164000	81355690	13710	13710	13710	13710	0
147	20240227	163900	81355690	13710	13710	13710	13710	0
148	20240227	163800	81355690	13710	13710	13710	13710	0
149	20240227	163700	81355690	13710	13710	13710	13710	0
150	20240227	163600	81355690	13710	13710	13710	13710	0
151	20240227	163500	81355690	13710	13710	13710	13710	0
152	20240227	163400	81355690	13710	13710	13710	13710	158
153	20240227	163300	81355690	13710	13710	13710	13710	0
154	20240227	163200	81355690	13710	13710	13710	13710	0
155	20240227	163100	81355690	13710	13710	13710	13710	0
156	20240227	163000	81355690	13710	13710	13710	13710	0
157	20240227	162900	81355690	13710	13710	13710	13710	0
158	20240227	162800	81355690	13710	13710	13710	13710	0
159	20240227	162700	81355690	13710	13710	13710	13710	0
160	20240227	162600	81355690	13710	13710	13710	13710	0
161	20240227	162500	81355690	13710	13710	13710	13710	0
162	20240227	162400	81355690	13710	13710	13710	13710	0
163	20240227	162300	81355690	13710	13710	13710	13710	0
164	20240227	162200	81355690	13710	13710	13710	13710	0
165	20240227	162100	81355690	13710	13710	13710	13710	0
166	20240227	162000	81355690	13710	13710	13710	13710	0
167	20240227	161900	81355690	13710	13710	13710	13710	0
168	20240227	161800	81355690	13710	13710	13710	13710	0
169	20240227	161700	81355690	13710	13710	13710	13710	0
170	20240227	161600	81355690	13710	13710	13710	13710	0
171	20240227	161500	81355690	13710	13710	13710	13710	0
172	20240227	161400	81355690	13710	13710	13710	13710	0
173	20240227	161300	81355690	13710	13710	13710	13710	0
174	20240227	161200	81355690	13710	13710	13710	13710	0
175	20240227	161100	81355690	13710	13710	13710	13710	0
176	20240227	161000	81355690	13710	13710	13710	13710	0
177	20240227	160900	81355690	13710	13710	13710	13710	0
178	20240227	160800	81355690	13710	13710	13710	13710	0
179	20240227	160700	81355690	13710	13710	13710	13710	0
180	20240227	160600	81355690	13710	13710	13710	13710	0
181	20240227	160500	81355690	13710	13710	13710	13710	0
182	20240227	160400	81355690	13710	13710	13710	13710	158
183	20240227	160300	81355690	13710	13710	13710	13710	0
184	20240227	160200	81355690	13710	13710	13710	13710	0
185	20240227	160100	81355690	13710	13710	13710	13710	0
186	20240227	160000	81355690	13710	13710	13710	13710	0
187	20240227	155900	81355690	13710	13710	13710	13710	0
188	20240227	155800	81355690	13710	13710	13710	13710	0
189	20240227	155700	81355690	13710	13710	13710	13710	0
190	20240227	155600	81355690	13710	13710	13710	13710	0
191	20240227	155500	81355690	13710	13710	13710	13710	0
192	20240227	155400	81355690	13710	13710	13710	13710	0
193	20240227	155300	81355690	13710	13710	13710	13710	0
194	20240227	155200	81355690	13710	13710	13710	13710	0
195	20240227	155100	81355690	13710	13710	13710	13710	0
196	20240227	155000	81355690	13710	13710	13710	13710	0
197	20240227	154900	81355690	13710	13710	13710	13710	0
198	20240227	154800	81355690	13710	13710	13710	13710	0
199	20240227	154700	81355690	13710	13710	13710	13710	0
200	20240227	154600	81355690	13710	13710	13710	13710	0
201	20240227	154500	81355690	13710	13710	13710	13710	0
202	20240227	154400	81355690	13710	13710	13710	13710	0
203	20240227	154300	81355690	13710	13710	13710	13710	0
204	20240227	154200	81355690	13710	13710	13710	13710	0
205	20240227	154100	81355690	13710	13710	13710	13710	0
206	20240227	154000	81355690	13710	13710	13710	13710	0
207	20240227	153900	81355690	13710	13710	13710	13710	0
208	20240227	153800	81355690	13710	13710	13710	13710	0
209	20240227	153700	81355690	13710	13710	13710	13710	0
210	20240227	153600	81355690	13710	13710	13710	13710	0
211	20240227	153500	81355690	13710	13710	13710	13710	0
212	20240227	153400	81355690	13710	13710	13710	13710	158
213	20240227	153300	81355690	13710	13710	13710	13710	0
214	20240227	153200	81355690	13710	13710	13710	13710	0
215	20240227	153100	81355690	13710	13710	13710	13710	0
216	20240227	153000	81355690	13710	13710	13710	13710	158
217	20240227	152900	79189510	13720	13720	13720	13720	0
218	20240227	152800	79189510	13720	13720	13720	13720	0
219	20240227	152700	79189510	13720	13720	13720	13720	0
220	20240227	152600	79189510	13720	13720	13720	13720	0
221	20240227	152500	79189510	13720	13720	13720	13720	0
222	20240227	152400	79189510	13720	13720	13720	13720	0
223	20240227	152300	79189510	13720	13720	13720	13720	0
224	20240227	152200	79189510	13720	13720	13720	13720	0
225	20240227	152100	79189510	13720	13720	13720	13720	0
226	20240227	152000	79189510	13720	13720	13720	13720	0
227	20240227	151900	79189510	13720	13720	13720	13720	0
228	20240227	151800	79189510	13720	13710	13720	13710	36
229	20240227	151700	78695600	13710	13710	13710	13710	1
230	20240227	151600	78681890	13710	13710	13710	13710	10
231	20240227	151500	78544790	13710	13710	13710	13710	0
232	20240227	151400	78544790	13710	13700	13710	13700	23
233	20240227	151300	78229640	13710	13710	13710	13710	0
234	20240227	151200	78229640	13710	13710	13710	13710	5
235	20240227	151100	78161090	13710	13710	13710	13710	0
236	20240227	151000	78161090	13710	13710	13710	13710	1
237	20240227	150900	78147380	13700	13700	13700	13700	0
238	20240227	150800	78147380	13700	13700	13700	13700	0
239	20240227	150700	78147380	13700	13700	13700	13700	0
240	20240227	150600	78147380	13700	13700	13700	13700	0
241	20240227	150500	78147380	13700	13700	13700	13700	0
242	20240227	150400	78147380	13700	13700	13700	13700	0
243	20240227	150300	78147380	13700	13700	13700	13700	298
244	20240227	150200	74064780	13700	13700	13700	13700	1
245	20240227	150100	74051080	13710	13710	13710	13710	10
246	20240227	150000	73913980	13710	13710	13710	13710	22
247	20240227	145900	73612360	13720	13720	13720	13720	3
248	20240227	145800	73571200	13720	13720	13720	13720	0
249	20240227	145700	73571200	13720	13720	13720	13720	0
250	20240227	145600	73571200	13720	13720	13720	13720	0
251	20240227	145500	73571200	13720	13720	13720	13720	0
252	20240227	145400	73571200	13720	13720	13720	13720	0
253	20240227	145300	73571200	13720	13720	13720	13720	0
254	20240227	145200	73571200	13720	13720	13720	13720	0
255	20240227	145100	73571200	13720	13720	13720	13720	0
256	20240227	145000	73571200	13720	13720	13720	13720	0
257	20240227	144900	73571200	13720	13720	13720	13720	0
258	20240227	144800	73571200	13720	13720	13720	13720	0
259	20240227	144700	73571200	13720	13720	13720	13720	1
260	20240227	144600	73557480	13720	13720	13720	13720	0
261	20240227	144500	73557480	13720	13720	13720	13720	0
262	20240227	144400	73557480	13720	13720	13720	13720	0
263	20240227	144300	73557480	13720	13720	13720	13720	1
264	20240227	144200	73543760	13710	13710	13710	13710	0
265	20240227	144100	73543760	13710	13710	13710	13710	147
266	20240227	144000	71528390	13710	13710	13710	13710	0
267	20240227	143900	71528390	13710	13710	13710	13710	0
268	20240227	143800	71528390	13710	13710	13710	13710	0
269	20240227	143700	71528390	13710	13710	13710	13710	4
270	20240227	143600	71473550	13720	13720	13720	13720	0
271	20240227	143500	71473550	13720	13720	13720	13720	0
272	20240227	143400	71473550	13720	13720	13720	13720	7
273	20240227	143300	71377510	13710	13710	13710	13710	0
274	20240227	143200	71377510	13710	13710	13710	13710	0
275	20240227	143100	71377510	13710	13710	13710	13710	0
276	20240227	143000	71377510	13710	13710	13710	13710	0
277	20240227	142900	71377510	13710	13710	13710	13710	0
278	20240227	142800	71377510	13710	13710	13710	13710	0
279	20240227	142700	71377510	13710	13710	13710	13710	0
280	20240227	142600	71377510	13710	13710	13710	13710	0
281	20240227	142500	71377510	13710	13710	13710	13710	0
282	20240227	142400	71377510	13710	13710	13710	13710	14
283	20240227	142300	71185570	13700	13700	13700	13700	0
284	20240227	142200	71185570	13700	13700	13700	13700	0
285	20240227	142100	71185570	13700	13700	13700	13700	0
286	20240227	142000	71185570	13700	13710	13710	13700	287
287	20240227	141900	67251130	13720	13720	13720	13720	20
288	20240227	141800	66976730	13720	13720	13720	13720	0
289	20240227	141700	66976730	13720	13720	13720	13720	0
290	20240227	141600	66976730	13720	13720	13720	13720	15
291	20240227	141500	66770930	13720	13720	13720	13720	0
292	20240227	141400	66770930	13720	13720	13720	13720	0
293	20240227	141300	66770930	13720	13720	13720	13720	0
294	20240227	141200	66770930	13720	13720	13720	13720	0
295	20240227	141100	66770930	13720	13720	13720	13720	0
296	20240227	141000	66770930	13720	13720	13720	13720	15
297	20240227	140900	66565130	13720	13720	13720	13720	22
298	20240227	140800	66263290	13720	13720	13720	13720	10
299	20240227	140700	66126090	13710	13710	13710	13710	0
300	20240227	140600	66126090	13710	13710	13710	13710	11
301	20240227	140500	65975280	13750	13750	13750	13750	0
302	20240227	140400	65975280	13750	13750	13750	13750	10
303	20240227	140300	65837780	13750	13750	13750	13750	0
304	20240227	140200	65837780	13750	13750	13750	13750	0
305	20240227	140100	65837780	13750	13710	13750	13710	2
306	20240227	140000	65810320	13720	13720	13720	13720	0
307	20240227	135900	65810320	13720	13720	13720	13720	0
308	20240227	135800	65810320	13720	13720	13720	13720	10
309	20240227	135700	65673120	13720	13720	13720	13720	0
310	20240227	135600	65673120	13720	13720	13720	13720	0
311	20240227	135500	65673120	13720	13720	13720	13720	0
312	20240227	135400	65673120	13720	13720	13720	13720	0
313	20240227	135300	65673120	13720	13720	13720	13720	0
314	20240227	135200	65673120	13720	13720	13720	13720	0
315	20240227	135100	65673120	13720	13720	13720	13720	1
316	20240227	135000	65659400	13710	13710	13710	13710	7
317	20240227	134900	65563430	13730	13730	13730	13730	0
318	20240227	134800	65563430	13730	13730	13730	13730	0
319	20240227	134700	65563430	13730	13730	13730	13730	0
320	20240227	134600	65563430	13730	13730	13730	13730	0
321	20240227	134500	65563430	13730	13730	13730	13730	0
322	20240227	134400	65563430	13730	13730	13730	13730	0
323	20240227	134300	65563430	13730	13730	13730	13730	0
324	20240227	134200	65563430	13730	13730	13730	13730	0
325	20240227	134100	65563430	13730	13730	13730	13730	0
326	20240227	134000	65563430	13730	13730	13730	13730	0
327	20240227	133900	65563430	13730	13730	13730	13730	3
328	20240227	133800	65522240	13730	13730	13730	13730	0
329	20240227	133700	65522240	13730	13730	13730	13730	0
330	20240227	133600	65522240	13730	13730	13730	13730	1
331	20240227	133500	65508510	13750	13750	13750	13750	1
332	20240227	133400	65494760	13750	13720	13750	13720	10
333	20240227	133300	65357440	13710	13710	13710	13710	0
334	20240227	133200	65357440	13710	13710	13710	13710	0
335	20240227	133100	65357440	13710	13710	13710	13710	0
336	20240227	133000	65357440	13710	13710	13710	13710	0
337	20240227	132900	65357440	13710	13710	13710	13710	0
338	20240227	132800	65357440	13710	13710	13710	13710	0
339	20240227	132700	65357440	13710	13710	13710	13710	1
340	20240227	132600	65343730	13710	13710	13710	13710	33
341	20240227	132500	64891300	13720	13720	13720	13720	0
342	20240227	132400	64891300	13720	13720	13720	13720	0
343	20240227	132300	64891300	13720	13720	13720	13720	1
344	20240227	132200	64877580	13700	13700	13700	13700	0
345	20240227	132100	64877580	13700	13700	13700	13700	0
346	20240227	132000	64877580	13700	13700	13700	13700	0
347	20240227	131900	64877580	13700	13700	13700	13700	0
348	20240227	131800	64877580	13700	13700	13700	13700	0
349	20240227	131700	64877580	13700	13700	13700	13700	0
350	20240227	131600	64877580	13700	13700	13700	13700	0
351	20240227	131500	64877580	13700	13700	13700	13700	0
352	20240227	131400	64877580	13700	13700	13700	13700	0
353	20240227	131300	64877580	13700	13700	13700	13700	0
354	20240227	131200	64877580	13700	13700	13700	13700	0
355	20240227	131100	64877580	13700	13700	13700	13700	0
356	20240227	131000	64877580	13700	13700	13700	13700	0
357	20240227	130900	64877580	13700	13700	13700	13700	0
358	20240227	130800	64877580	13700	13700	13700	13700	0
359	20240227	130700	64877580	13700	13700	13700	13700	0
360	20240227	130600	64877580	13700	13720	13720	13700	371
361	20240227	130500	59790900	13760	13760	13760	13760	0
362	20240227	130400	59790900	13760	13760	13760	13760	0
363	20240227	130300	59790900	13760	13760	13760	13760	4
364	20240227	130200	59735860	13730	13730	13730	13730	0
365	20240227	130100	59735860	13730	13730	13730	13730	0
366	20240227	130000	59735860	13730	13730	13730	13730	0
367	20240227	125900	59735860	13730	13730	13730	13730	0
368	20240227	125800	59735860	13730	13730	13730	13730	0
369	20240227	125700	59735860	13730	13730	13730	13730	0
370	20240227	125600	59735860	13730	13730	13730	13730	0
371	20240227	125500	59735860	13730	13730	13730	13730	0
372	20240227	125400	59735860	13730	13730	13730	13730	97
373	20240227	125300	58404050	13730	13730	13730	13730	5
374	20240227	125200	58335400	13720	13720	13720	13720	0
375	20240227	125100	58335400	13720	13720	13720	13720	0
376	20240227	125000	58335400	13720	13720	13720	13720	0
377	20240227	124900	58335400	13720	13720	13720	13720	0
378	20240227	124800	58335400	13720	13720	13720	13720	3
379	20240227	124700	58294240	13720	13720	13720	13720	0
380	20240227	124600	58294240	13720	13720	13720	13720	0
381	20240227	124500	58294240	13720	13720	13720	13720	0
382	20240227	124400	58294240	13720	13720	13720	13720	0
383	20240227	124300	58294240	13720	13720	13720	13720	0
384	20240227	124200	58294240	13720	13720	13720	13720	0
385	20240227	124100	58294240	13720	13720	13720	13720	45
386	20240227	124000	57676840	13720	13720	13720	13720	0
387	20240227	123900	57676840	13720	13720	13720	13720	0
388	20240227	123800	57676840	13720	13720	13720	13720	0
389	20240227	123700	57676840	13720	13720	13720	13720	0
390	20240227	123600	57676840	13720	13720	13720	13720	0
391	20240227	123500	57676840	13720	13720	13720	13720	50
392	20240227	123400	56990840	13730	13730	13730	13730	0
393	20240227	123300	56990840	13730	13730	13730	13730	0
394	20240227	123200	56990840	13730	13730	13730	13730	0
395	20240227	123100	56990840	13730	13730	13730	13730	36
396	20240227	123000	56496560	13730	13730	13730	13730	0
397	20240227	122900	56496560	13730	13730	13730	13730	0
398	20240227	122800	56496560	13730	13730	13730	13730	0
399	20240227	122700	56496560	13730	13730	13730	13730	0
400	20240227	122600	56496560	13730	13730	13730	13730	0
401	20240227	122500	56496560	13730	13730	13730	13730	0
402	20240227	122400	56496560	13730	13730	13730	13730	10
403	20240227	122300	56359260	13720	13720	13720	13720	0
404	20240227	122200	56359260	13720	13720	13720	13720	0
405	20240227	122100	56359260	13720	13720	13720	13720	0
406	20240227	122000	56359260	13720	13720	13720	13720	0
407	20240227	121900	56359260	13720	13720	13720	13720	0
408	20240227	121800	56359260	13720	13720	13720	13720	0
409	20240227	121700	56359260	13720	13720	13720	13720	0
410	20240227	121600	56359260	13720	13720	13720	13720	0
411	20240227	121500	56359260	13720	13720	13720	13720	0
412	20240227	121400	56359260	13720	13720	13720	13720	0
413	20240227	121300	56359260	13720	13720	13720	13720	0
414	20240227	121200	56359260	13720	13720	13720	13720	0
415	20240227	121100	56359260	13720	13720	13720	13720	0
416	20240227	121000	56359260	13720	13720	13720	13720	0
417	20240227	120900	56359260	13720	13730	13730	13720	36
418	20240227	120800	55865310	13730	13730	13730	13730	0
419	20240227	120700	55865310	13730	13730	13730	13730	37
420	20240227	120600	55357300	13730	13730	13730	13730	0
421	20240227	120500	55357300	13730	13730	13730	13730	0
422	20240227	120400	55357300	13730	13730	13730	13730	0
423	20240227	120300	55357300	13730	13730	13730	13730	1
424	20240227	120200	55343570	13720	13720	13720	13720	0
425	20240227	120100	55343570	13720	13720	13720	13720	0
426	20240227	120000	55343570	13720	13720	13720	13720	4
427	20240227	115900	55288690	13720	13720	13720	13720	50
428	20240227	115800	54602690	13710	13710	13710	13710	0
429	20240227	115700	54602690	13710	13710	13710	13710	0
430	20240227	115600	54602690	13710	13720	13720	13710	3
431	20240227	115500	54561550	13720	13720	13720	13720	2
432	20240227	115400	54534110	13720	13720	13720	13720	7
433	20240227	115300	54438070	13720	13720	13720	13720	3
434	20240227	115200	54396910	13720	13720	13720	13720	0
435	20240227	115100	54396910	13720	13720	13720	13720	0
436	20240227	115000	54396910	13720	13720	13720	13720	0
437	20240227	114900	54396910	13720	13720	13720	13720	0
438	20240227	114800	54396910	13720	13720	13720	13720	0
439	20240227	114700	54396910	13720	13720	13720	13720	2
440	20240227	114600	54369470	13720	13720	13720	13720	4
441	20240227	114500	54314590	13720	13720	13720	13720	0
442	20240227	114400	54314590	13720	13720	13720	13720	0
443	20240227	114300	54314590	13720	13720	13720	13720	0
444	20240227	114200	54314590	13720	13720	13720	13720	0
445	20240227	114100	54314590	13720	13720	13720	13720	0
446	20240227	114000	54314590	13720	13720	13720	13720	0
447	20240227	113900	54314590	13720	13720	13720	13720	30
448	20240227	113800	53902990	13720	13720	13720	13720	0
449	20240227	113700	53902990	13720	13720	13720	13720	0
450	20240227	113600	53902990	13720	13720	13720	13720	0
451	20240227	113500	53902990	13720	13720	13720	13720	0
452	20240227	113400	53902990	13720	13720	13720	13720	3
453	20240227	113300	53861830	13730	13730	13730	13730	0
454	20240227	113200	53861830	13730	13730	13730	13730	0
455	20240227	113100	53861830	13730	13730	13730	13730	0
456	20240227	113000	53861830	13730	13730	13730	13730	0
457	20240227	112900	53861830	13730	13730	13730	13730	0
458	20240227	112800	53861830	13730	13730	13730	13730	1
459	20240227	112700	53848100	13730	13730	13730	13730	30
460	20240227	112600	53436200	13720	13720	13720	13720	0
461	20240227	112500	53436200	13720	13720	13720	13720	0
462	20240227	112400	53436200	13720	13720	13720	13720	0
463	20240227	112300	53436200	13720	13720	13720	13720	0
464	20240227	112200	53436200	13720	13720	13720	13720	0
465	20240227	112100	53436200	13720	13720	13720	13720	78
466	20240227	112000	52366040	13720	13720	13720	13720	0
467	20240227	111900	52366040	13720	13720	13720	13720	0
468	20240227	111800	52366040	13720	13720	13720	13720	31
469	20240227	111700	51940720	13710	13710	13710	13710	0
470	20240227	111600	51940720	13710	13710	13710	13710	0
471	20240227	111500	51940720	13710	13710	13710	13710	0
472	20240227	111400	51940720	13710	13710	13710	13710	140
473	20240227	111300	50021320	13710	13710	13710	13710	6
474	20240227	111200	49939060	13720	13720	13720	13720	1
475	20240227	111100	49925340	13720	13720	13720	13720	1
476	20240227	111000	49911620	13720	13720	13720	13720	5
477	20240227	110900	49843020	13730	13730	13730	13730	1
478	20240227	110800	49829290	13720	13720	13720	13720	0
479	20240227	110700	49829290	13720	13720	13720	13720	0
480	20240227	110600	49829290	13720	13720	13720	13720	0
481	20240227	110500	49829290	13720	13720	13720	13720	49
482	20240227	110400	49157010	13730	13730	13730	13730	0
483	20240227	110300	49157010	13730	13730	13730	13730	1
484	20240227	110200	49143280	13730	13730	13730	13730	0
485	20240227	110100	49143280	13730	13730	13730	13730	2
486	20240227	110000	49115820	13720	13720	13720	13720	0
487	20240227	105900	49115820	13720	13720	13720	13720	0
488	20240227	105800	49115820	13720	13720	13720	13720	0
489	20240227	105700	49115820	13720	13720	13720	13720	0
490	20240227	105600	49115820	13720	13720	13720	13720	0
491	20240227	105500	49115820	13720	13720	13720	13720	0
492	20240227	105400	49115820	13720	13720	13720	13720	0
493	20240227	105300	49115820	13720	13720	13720	13720	0
494	20240227	105200	49115820	13720	13720	13720	13720	0
495	20240227	105100	49115820	13720	13720	13720	13720	0
496	20240227	105000	49115820	13720	13720	13720	13720	0
497	20240227	104900	49115820	13720	13720	13720	13720	0
498	20240227	104800	49115820	13720	13720	13720	13720	0
499	20240227	104700	49115820	13720	13720	13720	13720	0
500	20240227	104600	49115820	13720	13720	13720	13720	0
501	20240227	104500	49115820	13720	13720	13720	13720	0
502	20240227	104400	49115820	13720	13720	13720	13720	0
503	20240227	104300	49115820	13720	13720	13720	13720	0
504	20240227	104200	49115820	13720	13720	13720	13720	0
505	20240227	104100	49115820	13720	13720	13720	13720	0
506	20240227	104000	49115820	13720	13720	13720	13720	22
507	20240227	103900	48813980	13720	13740	13740	13720	204
508	20240227	103800	46011520	13740	13740	13740	13740	0
509	20240227	103700	46011520	13740	13740	13740	13740	26
510	20240227	103600	45654280	13740	13740	13740	13740	0
511	20240227	103500	45654280	13740	13740	13740	13740	10
512	20240227	103400	45516880	13720	13720	13720	13720	0
513	20240227	103300	45516880	13720	13720	13720	13720	0
514	20240227	103200	45516880	13720	13720	13720	13720	0
515	20240227	103100	45516880	13720	13720	13720	13720	0
516	20240227	103000	45516880	13720	13720	13720	13720	0
517	20240227	102900	45516880	13720	13720	13720	13720	0
518	20240227	102800	45516880	13720	13720	13720	13720	10
519	20240227	102700	45379680	13720	13720	13720	13720	0
520	20240227	102600	45379680	13720	13720	13720	13720	0
521	20240227	102500	45379680	13720	13720	13720	13720	2
522	20240227	102400	45352240	13720	13720	13720	13720	0
523	20240227	102300	45352240	13720	13720	13720	13720	0
524	20240227	102200	45352240	13720	13720	13720	13720	0
525	20240227	102100	45352240	13720	13720	13720	13720	16
526	20240227	102000	45132720	13740	13740	13740	13740	0
527	20240227	101900	45132720	13740	13740	13740	13740	0
528	20240227	101800	45132720	13740	13740	13740	13740	0
529	20240227	101700	45132720	13740	13740	13740	13740	1
530	20240227	101600	45118980	13740	13740	13740	13740	0
531	20240227	101500	45118980	13740	13740	13740	13740	1
532	20240227	101400	45105240	13740	13740	13740	13740	0
533	20240227	101300	45105240	13740	13740	13740	13740	0
534	20240227	101200	45105240	13740	13740	13740	13740	0
535	20240227	101100	45105240	13740	13740	13740	13740	1
536	20240227	101000	45091500	13710	13710	13710	13710	0
537	20240227	100900	45091500	13710	13730	13730	13710	33
538	20240227	100800	44638950	13750	13750	13750	13750	0
539	20240227	100700	44638950	13750	13750	13750	13750	0
540	20240227	100600	44638950	13750	13750	13750	13750	1
541	20240227	100500	44625200	13750	13750	13750	13750	0
542	20240227	100400	44625200	13750	13750	13750	13750	0
543	20240227	100300	44625200	13750	13750	13750	13750	0
544	20240227	100200	44625200	13750	13750	13750	13750	0
545	20240227	100100	44625200	13750	13750	13750	13750	0
546	20240227	100000	44625200	13750	13750	13750	13750	3
547	20240227	095900	44583950	13710	13710	13710	13710	0
548	20240227	095800	44583950	13710	13710	13710	13710	0
549	20240227	095700	44583950	13710	13710	13710	13710	0
550	20240227	095600	44583950	13710	13710	13710	13710	21
551	20240227	095500	44296040	13710	13710	13710	13710	7
552	20240227	095400	44200070	13710	13710	13710	13710	0
553	20240227	095300	44200070	13710	13710	13710	13710	0
554	20240227	095200	44200070	13710	13710	13710	13710	77
555	20240227	095100	43144400	13710	13730	13730	13710	256
556	20240227	095000	39634400	13720	13720	13720	13720	0
557	20240227	094900	39634400	13720	13720	13720	13720	0
558	20240227	094800	39634400	13720	13730	13730	13720	60
559	20240227	094700	38811190	13750	13750	13750	13750	1
560	20240227	094600	38797440	13750	13750	13750	13750	0
561	20240227	094500	38797440	13750	13750	13750	13750	2
562	20240227	094400	38769940	13750	13750	13750	13750	0
563	20240227	094300	38769940	13750	13750	13750	13750	0
564	20240227	094200	38769940	13750	13750	13750	13750	0
565	20240227	094100	38769940	13750	13750	13750	13750	0
566	20240227	094000	38769940	13750	13750	13750	13750	0
567	20240227	093900	38769940	13750	13750	13750	13750	0
568	20240227	093800	38769940	13750	13750	13750	13750	4
569	20240227	093700	38714940	13750	13750	13750	13750	10
570	20240227	093600	38577440	13760	13730	13760	13730	6
571	20240227	093500	38495030	13720	13720	13720	13720	0
572	20240227	093400	38495030	13720	13720	13720	13720	0
573	20240227	093300	38495030	13720	13720	13720	13720	0
574	20240227	093200	38495030	13720	13720	13720	13720	0
575	20240227	093100	38495030	13720	13720	13720	13720	13
576	20240227	093000	38316670	13720	13720	13720	13720	8
577	20240227	092900	38206910	13710	13710	13710	13710	97
578	20240227	092800	36877040	13770	13760	13770	13760	574
579	20240227	092700	28978790	13760	13760	13760	13760	0
580	20240227	092600	28978790	13760	13760	13760	13760	227
581	20240227	092500	25855270	13740	13750	13780	13740	143
582	20240227	092400	23889010	13760	13780	13780	13760	457
583	20240227	092300	17592030	13800	13810	13820	13800	551
584	20240227	092200	9986080	13820	13820	13820	13820	0
585	20240227	092100	9986080	13820	13830	13830	13820	553
586	20240227	092000	2343250	13840	13840	13840	13840	12
587	20240227	091900	2177170	13920	13920	13920	13920	10
588	20240227	091800	2037970	13940	13940	13940	13940	0
589	20240227	091700	2037970	13940	13930	13940	13930	24
590	20240227	091600	1703530	13830	13830	13830	13830	20
591	20240227	091500	1426930	13830	13830	13830	13830	0
592	20240227	091400	1426930	13830	13830	13830	13830	0
593	20240227	091300	1426930	13830	13830	13830	13830	0
594	20240227	091200	1426930	13830	13830	13830	13830	0
595	20240227	091100	1426930	13830	13830	13830	13830	0
596	20240227	091000	1426930	13830	13830	13830	13830	0
597	20240227	090900	1426930	13830	13830	13830	13830	0
598	20240227	090800	1426930	13830	13830	13830	13830	0
599	20240227	090700	1426930	13830	13990	13990	13830	101
600	20240227	090600	27700	13850	13850	13850	13850	0
601	20240227	090500	27700	13850	13850	13850	13850	0
602	20240227	090400	27700	13850	13850	13850	13850	0
603	20240227	090300	27700	13850	13850	13850	13850	0
604	20240227	090200	27700	13850	13850	13850	13850	0
605	20240227	090100	27700	13850	13850	13850	13850	0
606	20240227	090000	27700	13850	13850	13850	13850	2