KissMeData/317870/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	210600	729012700	18500	18500	18500	18500	2985
3	20240229	210500	729012700	18500	18500	18500	18500	0
4	20240229	210400	729012700	18500	18500	18500	18500	0
5	20240229	210300	729012700	18500	18500	18500	18500	0
6	20240229	210200	729012700	18500	18500	18500	18500	0
7	20240229	210100	729012700	18500	18500	18500	18500	0
8	20240229	210000	729012700	18500	18500	18500	18500	0
9	20240229	205900	729012700	18500	18500	18500	18500	0
10	20240229	205800	729012700	18500	18500	18500	18500	0
11	20240229	205700	729012700	18500	18500	18500	18500	0
12	20240229	205600	729012700	18500	18500	18500	18500	0
13	20240229	205500	729012700	18500	18500	18500	18500	0
14	20240229	205400	729012700	18500	18500	18500	18500	0
15	20240229	205300	729012700	18500	18500	18500	18500	0
16	20240229	205200	729012700	18500	18500	18500	18500	0
17	20240229	205100	729012700	18500	18500	18500	18500	0
18	20240229	205000	729012700	18500	18500	18500	18500	0
19	20240229	204900	729012700	18500	18500	18500	18500	0
20	20240229	204800	729012700	18500	18500	18500	18500	0
21	20240229	204700	729012700	18500	18500	18500	18500	0
22	20240229	204600	729012700	18500	18500	18500	18500	0
23	20240229	204500	729012700	18500	18500	18500	18500	0
24	20240229	204400	729012700	18500	18500	18500	18500	0
25	20240229	204300	729012700	18500	18500	18500	18500	0
26	20240229	204200	729012700	18500	18500	18500	18500	0
27	20240229	204100	729012700	18500	18500	18500	18500	0
28	20240229	204000	729012700	18500	18500	18500	18500	0
29	20240229	203900	729012700	18500	18500	18500	18500	0
30	20240229	203800	729012700	18500	18500	18500	18500	0
31	20240229	203700	729012700	18500	18500	18500	18500	0
32	20240229	203600	729012700	18500	18500	18500	18500	2985
33	20240229	203500	729012700	18500	18500	18500	18500	0
34	20240229	203400	729012700	18500	18500	18500	18500	0
35	20240229	203300	729012700	18500	18500	18500	18500	0
36	20240229	203200	729012700	18500	18500	18500	18500	0
37	20240229	203100	729012700	18500	18500	18500	18500	0
38	20240229	203000	729012700	18500	18500	18500	18500	0
39	20240229	202900	729012700	18500	18500	18500	18500	0
40	20240229	202800	729012700	18500	18500	18500	18500	0
41	20240229	202700	729012700	18500	18500	18500	18500	0
42	20240229	202600	729012700	18500	18500	18500	18500	0
43	20240229	202500	729012700	18500	18500	18500	18500	0
44	20240229	202400	729012700	18500	18500	18500	18500	0
45	20240229	202300	729012700	18500	18500	18500	18500	0
46	20240229	202200	729012700	18500	18500	18500	18500	0
47	20240229	202100	729012700	18500	18500	18500	18500	0
48	20240229	202000	729012700	18500	18500	18500	18500	0
49	20240229	201900	729012700	18500	18500	18500	18500	0
50	20240229	201800	729012700	18500	18500	18500	18500	0
51	20240229	201700	729012700	18500	18500	18500	18500	0
52	20240229	201600	729012700	18500	18500	18500	18500	0
53	20240229	201500	729012700	18500	18500	18500	18500	0
54	20240229	201400	729012700	18500	18500	18500	18500	0
55	20240229	201300	729012700	18500	18500	18500	18500	0
56	20240229	201200	729012700	18500	18500	18500	18500	0
57	20240229	201100	729012700	18500	18500	18500	18500	0
58	20240229	201000	729012700	18500	18500	18500	18500	0
59	20240229	200900	729012700	18500	18500	18500	18500	0
60	20240229	200800	729012700	18500	18500	18500	18500	0
61	20240229	200700	729012700	18500	18500	18500	18500	0
62	20240229	200600	729012700	18500	18500	18500	18500	2985
63	20240229	200500	729012700	18500	18500	18500	18500	0
64	20240229	200400	729012700	18500	18500	18500	18500	0
65	20240229	200300	729012700	18500	18500	18500	18500	0
66	20240229	200200	729012700	18500	18500	18500	18500	0
67	20240229	200100	729012700	18500	18500	18500	18500	0
68	20240229	200000	729012700	18500	18500	18500	18500	0
69	20240229	195900	729012700	18500	18500	18500	18500	0
70	20240229	195800	729012700	18500	18500	18500	18500	0
71	20240229	195700	729012700	18500	18500	18500	18500	0
72	20240229	195600	729012700	18500	18500	18500	18500	0
73	20240229	195500	729012700	18500	18500	18500	18500	0
74	20240229	195400	729012700	18500	18500	18500	18500	0
75	20240229	195300	729012700	18500	18500	18500	18500	0
76	20240229	195200	729012700	18500	18500	18500	18500	0
77	20240229	195100	729012700	18500	18500	18500	18500	0
78	20240229	195000	729012700	18500	18500	18500	18500	0
79	20240229	194900	729012700	18500	18500	18500	18500	0
80	20240229	194800	729012700	18500	18500	18500	18500	0
81	20240229	194700	729012700	18500	18500	18500	18500	0
82	20240229	194600	729012700	18500	18500	18500	18500	0
83	20240229	194500	729012700	18500	18500	18500	18500	0
84	20240229	194400	729012700	18500	18500	18500	18500	0
85	20240229	194300	729012700	18500	18500	18500	18500	0
86	20240229	194200	729012700	18500	18500	18500	18500	0
87	20240229	194100	729012700	18500	18500	18500	18500	0
88	20240229	194000	729012700	18500	18500	18500	18500	0
89	20240229	193900	729012700	18500	18500	18500	18500	0
90	20240229	193800	729012700	18500	18500	18500	18500	0
91	20240229	193700	729012700	18500	18500	18500	18500	0
92	20240229	193600	729012700	18500	18500	18500	18500	2985
93	20240229	193500	729012700	18500	18500	18500	18500	0
94	20240229	193400	729012700	18500	18500	18500	18500	0
95	20240229	193300	729012700	18500	18500	18500	18500	0
96	20240229	193200	729012700	18500	18500	18500	18500	0
97	20240229	193100	729012700	18500	18500	18500	18500	0
98	20240229	193000	729012700	18500	18500	18500	18500	0
99	20240229	192900	729012700	18500	18500	18500	18500	0
100	20240229	192800	729012700	18500	18500	18500	18500	0
101	20240229	192700	729012700	18500	18500	18500	18500	0
102	20240229	192600	729012700	18500	18500	18500	18500	0
103	20240229	192500	729012700	18500	18500	18500	18500	0
104	20240229	192400	729012700	18500	18500	18500	18500	0
105	20240229	192300	729012700	18500	18500	18500	18500	0
106	20240229	192200	729012700	18500	18500	18500	18500	0
107	20240229	192100	729012700	18500	18500	18500	18500	0
108	20240229	192000	729012700	18500	18500	18500	18500	0
109	20240229	191900	729012700	18500	18500	18500	18500	0
110	20240229	191800	729012700	18500	18500	18500	18500	0
111	20240229	191700	729012700	18500	18500	18500	18500	0
112	20240229	191600	729012700	18500	18500	18500	18500	0
113	20240229	191500	729012700	18500	18500	18500	18500	0
114	20240229	191400	729012700	18500	18500	18500	18500	0
115	20240229	191300	729012700	18500	18500	18500	18500	0
116	20240229	191200	729012700	18500	18500	18500	18500	0
117	20240229	191100	729012700	18500	18500	18500	18500	0
118	20240229	191000	729012700	18500	18500	18500	18500	0
119	20240229	190900	729012700	18500	18500	18500	18500	0
120	20240229	190800	729012700	18500	18500	18500	18500	0
121	20240229	190700	729012700	18500	18500	18500	18500	0
122	20240229	190600	729012700	18500	18500	18500	18500	2985
123	20240229	190500	729012700	18500	18500	18500	18500	0
124	20240229	190400	729012700	18500	18500	18500	18500	0
125	20240229	190300	729012700	18500	18500	18500	18500	0
126	20240229	190200	729012700	18500	18500	18500	18500	0
127	20240229	190100	729012700	18500	18500	18500	18500	0
128	20240229	190000	729012700	18500	18500	18500	18500	0
129	20240229	185900	729012700	18500	18500	18500	18500	0
130	20240229	185800	729012700	18500	18500	18500	18500	0
131	20240229	185700	729012700	18500	18500	18500	18500	0
132	20240229	185600	729012700	18500	18500	18500	18500	0
133	20240229	185500	729012700	18500	18500	18500	18500	0
134	20240229	185400	729012700	18500	18500	18500	18500	0
135	20240229	185300	729012700	18500	18500	18500	18500	0
136	20240229	185200	729012700	18500	18500	18500	18500	0
137	20240229	185100	729012700	18500	18500	18500	18500	0
138	20240229	185000	729012700	18500	18500	18500	18500	0
139	20240229	184900	729012700	18500	18500	18500	18500	0
140	20240229	184800	729012700	18500	18500	18500	18500	0
141	20240229	184700	729012700	18500	18500	18500	18500	0
142	20240229	184600	729012700	18500	18500	18500	18500	0
143	20240229	184500	729012700	18500	18500	18500	18500	0
144	20240229	184400	729012700	18500	18500	18500	18500	0
145	20240229	184300	729012700	18500	18500	18500	18500	0
146	20240229	184200	729012700	18500	18500	18500	18500	0
147	20240229	184100	729012700	18500	18500	18500	18500	0
148	20240229	184000	729012700	18500	18500	18500	18500	0
149	20240229	183900	729012700	18500	18500	18500	18500	0
150	20240229	183800	729012700	18500	18500	18500	18500	0
151	20240229	183700	729012700	18500	18500	18500	18500	0
152	20240229	183600	729012700	18500	18500	18500	18500	2985
153	20240229	183500	729012700	18500	18500	18500	18500	0
154	20240229	183400	729012700	18500	18500	18500	18500	0
155	20240229	183300	729012700	18500	18500	18500	18500	0
156	20240229	183200	729012700	18500	18500	18500	18500	0
157	20240229	183100	729012700	18500	18500	18500	18500	0
158	20240229	183000	729012700	18500	18500	18500	18500	0
159	20240229	182900	729012700	18500	18500	18500	18500	0
160	20240229	182800	729012700	18500	18500	18500	18500	0
161	20240229	182700	729012700	18500	18500	18500	18500	0
162	20240229	182600	729012700	18500	18500	18500	18500	0
163	20240229	182500	729012700	18500	18500	18500	18500	0
164	20240229	182400	729012700	18500	18500	18500	18500	0
165	20240229	182300	729012700	18500	18500	18500	18500	0
166	20240229	182200	729012700	18500	18500	18500	18500	0
167	20240229	182100	729012700	18500	18500	18500	18500	0
168	20240229	182000	729012700	18500	18500	18500	18500	0
169	20240229	181900	729012700	18500	18500	18500	18500	0
170	20240229	181800	729012700	18500	18500	18500	18500	0
171	20240229	181700	729012700	18500	18500	18500	18500	0
172	20240229	181600	729012700	18500	18500	18500	18500	0
173	20240229	181500	729012700	18500	18500	18500	18500	0
174	20240229	181400	729012700	18500	18500	18500	18500	0
175	20240229	181300	729012700	18500	18500	18500	18500	0
176	20240229	181200	729012700	18500	18500	18500	18500	0
177	20240229	181100	729012700	18500	18500	18500	18500	0
178	20240229	181000	729012700	18500	18500	18500	18500	0
179	20240229	180900	729012700	18500	18500	18500	18500	0
180	20240229	180800	729012700	18500	18500	18500	18500	0
181	20240229	180700	729012700	18500	18500	18500	18500	0
182	20240229	180600	729012700	18500	18500	18500	18500	2985
183	20240229	180500	729012700	18500	18500	18500	18500	0
184	20240229	180400	729012700	18500	18500	18500	18500	0
185	20240229	180300	729012700	18500	18500	18500	18500	0
186	20240229	180200	729012700	18500	18500	18500	18500	0
187	20240229	180100	729012700	18500	18500	18500	18500	0
188	20240229	180000	729012700	18500	18500	18500	18500	0
189	20240229	175900	729012700	18500	18500	18500	18500	0
190	20240229	175800	729012700	18500	18500	18500	18500	0
191	20240229	175700	729012700	18500	18500	18500	18500	0
192	20240229	175600	729012700	18500	18500	18500	18500	0
193	20240229	175500	729012700	18500	18500	18500	18500	0
194	20240229	175400	729012700	18500	18500	18500	18500	0
195	20240229	175300	729012700	18500	18500	18500	18500	0
196	20240229	175200	729012700	18500	18500	18500	18500	0
197	20240229	175100	729012700	18500	18500	18500	18500	0
198	20240229	175000	729012700	18500	18500	18500	18500	0
199	20240229	174900	729012700	18500	18500	18500	18500	0
200	20240229	174800	729012700	18500	18500	18500	18500	0
201	20240229	174700	729012700	18500	18500	18500	18500	0
202	20240229	174600	729012700	18500	18500	18500	18500	0
203	20240229	174500	729012700	18500	18500	18500	18500	0
204	20240229	174400	729012700	18500	18500	18500	18500	0
205	20240229	174300	729012700	18500	18500	18500	18500	0
206	20240229	174200	729012700	18500	18500	18500	18500	0
207	20240229	174100	729012700	18500	18500	18500	18500	0
208	20240229	174000	729012700	18500	18500	18500	18500	0
209	20240229	173900	729012700	18500	18500	18500	18500	0
210	20240229	173800	729012700	18500	18500	18500	18500	0
211	20240229	173700	729012700	18500	18500	18500	18500	0
212	20240229	173600	729012700	18500	18500	18500	18500	2985
213	20240229	173500	729012700	18500	18500	18500	18500	0
214	20240229	173400	729012700	18500	18500	18500	18500	0
215	20240229	173300	729012700	18500	18500	18500	18500	0
216	20240229	173200	729012700	18500	18500	18500	18500	0
217	20240229	173100	729012700	18500	18500	18500	18500	0
218	20240229	173000	729012700	18500	18500	18500	18500	0
219	20240229	172900	729012700	18500	18500	18500	18500	0
220	20240229	172800	729012700	18500	18500	18500	18500	0
221	20240229	172700	729012700	18500	18500	18500	18500	0
222	20240229	172600	729012700	18500	18500	18500	18500	0
223	20240229	172500	729012700	18500	18500	18500	18500	0
224	20240229	172400	729012700	18500	18500	18500	18500	0
225	20240229	172300	729012700	18500	18500	18500	18500	0
226	20240229	172200	729012700	18500	18500	18500	18500	0
227	20240229	172100	729012700	18500	18500	18500	18500	0
228	20240229	172000	729012700	18500	18500	18500	18500	0
229	20240229	171900	729012700	18500	18500	18500	18500	0
230	20240229	171800	729012700	18500	18500	18500	18500	0
231	20240229	171700	729012700	18500	18500	18500	18500	0
232	20240229	171600	729012700	18500	18500	18500	18500	0
233	20240229	171500	729012700	18500	18500	18500	18500	0
234	20240229	171400	729012700	18500	18500	18500	18500	0
235	20240229	171300	729012700	18500	18500	18500	18500	0
236	20240229	171200	729012700	18500	18500	18500	18500	0
237	20240229	171100	729012700	18500	18500	18500	18500	0
238	20240229	171000	729012700	18500	18500	18500	18500	0
239	20240229	170900	729012700	18500	18500	18500	18500	0
240	20240229	170800	729012700	18500	18500	18500	18500	0
241	20240229	170700	729012700	18500	18500	18500	18500	0
242	20240229	170600	729012700	18500	18500	18500	18500	2985
243	20240229	170500	729012700	18500	18500	18500	18500	0
244	20240229	170400	729012700	18500	18500	18500	18500	0
245	20240229	170300	729012700	18500	18500	18500	18500	0
246	20240229	170200	729012700	18500	18500	18500	18500	0
247	20240229	170100	729012700	18500	18500	18500	18500	0
248	20240229	170000	729012700	18500	18500	18500	18500	0
249	20240229	165900	729012700	18500	18500	18500	18500	0
250	20240229	165800	729012700	18500	18500	18500	18500	0
251	20240229	165700	729012700	18500	18500	18500	18500	0
252	20240229	165600	729012700	18500	18500	18500	18500	0
253	20240229	165500	729012700	18500	18500	18500	18500	0
254	20240229	165400	729012700	18500	18500	18500	18500	0
255	20240229	165300	729012700	18500	18500	18500	18500	0
256	20240229	165200	729012700	18500	18500	18500	18500	0
257	20240229	165100	729012700	18500	18500	18500	18500	0
258	20240229	165000	729012700	18500	18500	18500	18500	0
259	20240229	164900	729012700	18500	18500	18500	18500	0
260	20240229	164800	729012700	18500	18500	18500	18500	0
261	20240229	164700	729012700	18500	18500	18500	18500	0
262	20240229	164600	729012700	18500	18500	18500	18500	0
263	20240229	164500	729012700	18500	18500	18500	18500	0
264	20240229	164400	729012700	18500	18500	18500	18500	0
265	20240229	164300	729012700	18500	18500	18500	18500	0
266	20240229	164200	729012700	18500	18500	18500	18500	0
267	20240229	164100	729012700	18500	18500	18500	18500	0
268	20240229	164000	729012700	18500	18500	18500	18500	0
269	20240229	163900	729012700	18500	18500	18500	18500	0
270	20240229	163800	729012700	18500	18500	18500	18500	0
271	20240229	163700	729012700	18500	18500	18500	18500	0
272	20240229	163600	729012700	18500	18500	18500	18500	2985
273	20240229	163500	729012700	18500	18500	18500	18500	0
274	20240229	163400	729012700	18500	18500	18500	18500	0
275	20240229	163300	729012700	18500	18500	18500	18500	0
276	20240229	163200	729012700	18500	18500	18500	18500	0
277	20240229	163100	729012700	18500	18500	18500	18500	0
278	20240229	163000	729012700	18500	18500	18500	18500	0
279	20240229	162900	729012700	18500	18500	18500	18500	0
280	20240229	162800	729012700	18500	18500	18500	18500	0
281	20240229	162700	729012700	18500	18500	18500	18500	0
282	20240229	162600	729012700	18500	18500	18500	18500	0
283	20240229	162500	729012700	18500	18500	18500	18500	0
284	20240229	162400	729012700	18500	18500	18500	18500	0
285	20240229	162300	729012700	18500	18500	18500	18500	0
286	20240229	162200	729012700	18500	18500	18500	18500	0
287	20240229	162100	729012700	18500	18500	18500	18500	0
288	20240229	162000	729012700	18500	18500	18500	18500	0
289	20240229	161900	729012700	18500	18500	18500	18500	0
290	20240229	161800	729012700	18500	18500	18500	18500	0
291	20240229	161700	729012700	18500	18500	18500	18500	0
292	20240229	161600	729012700	18500	18500	18500	18500	0
293	20240229	161500	729012700	18500	18500	18500	18500	0
294	20240229	161400	729012700	18500	18500	18500	18500	0
295	20240229	161300	729012700	18500	18500	18500	18500	0
296	20240229	161200	729012700	18500	18500	18500	18500	0
297	20240229	161100	729012700	18500	18500	18500	18500	0
298	20240229	161000	729012700	18500	18500	18500	18500	0
299	20240229	160900	729012700	18500	18500	18500	18500	0
300	20240229	160800	729012700	18500	18500	18500	18500	0
301	20240229	160700	729012700	18500	18500	18500	18500	0
302	20240229	160600	729012700	18500	18500	18500	18500	2985
303	20240229	160500	729012700	18500	18500	18500	18500	0
304	20240229	160400	729012700	18500	18500	18500	18500	0
305	20240229	160300	729012700	18500	18500	18500	18500	0
306	20240229	160200	729012700	18500	18500	18500	18500	0
307	20240229	160100	729012700	18500	18500	18500	18500	0
308	20240229	160000	729012700	18500	18500	18500	18500	0
309	20240229	155900	729012700	18500	18500	18500	18500	0
310	20240229	155800	729012700	18500	18500	18500	18500	0
311	20240229	155700	729012700	18500	18500	18500	18500	0
312	20240229	155600	729012700	18500	18500	18500	18500	0
313	20240229	155500	729012700	18500	18500	18500	18500	0
314	20240229	155400	729012700	18500	18500	18500	18500	0
315	20240229	155300	729012700	18500	18500	18500	18500	0
316	20240229	155200	729012700	18500	18500	18500	18500	0
317	20240229	155100	729012700	18500	18500	18500	18500	0
318	20240229	155000	729012700	18500	18500	18500	18500	0
319	20240229	154900	729012700	18500	18500	18500	18500	0
320	20240229	154800	729012700	18500	18500	18500	18500	0
321	20240229	154700	729012700	18500	18500	18500	18500	0
322	20240229	154600	729012700	18500	18500	18500	18500	0
323	20240229	154500	729012700	18500	18500	18500	18500	0
324	20240229	154400	729012700	18500	18500	18500	18500	0
325	20240229	154300	729012700	18500	18500	18500	18500	0
326	20240229	154200	729012700	18500	18500	18500	18500	0
327	20240229	154100	729012700	18500	18500	18500	18500	0
328	20240229	154000	729012700	18500	18500	18500	18500	0
329	20240229	153900	729012700	18500	18500	18500	18500	0
330	20240229	153800	729012700	18500	18500	18500	18500	0
331	20240229	153700	729012700	18500	18500	18500	18500	0
332	20240229	153600	729012700	18500	18500	18500	18500	2985
333	20240229	153500	729012700	18500	18500	18500	18500	0
334	20240229	153400	729012700	18500	18500	18500	18500	0
335	20240229	153300	729012700	18500	18500	18500	18500	0
336	20240229	153200	729012700	18500	18500	18500	18500	0
337	20240229	153100	729012700	18500	18500	18500	18500	0
338	20240229	153000	729012700	18500	18500	18500	18500	2985
339	20240229	152900	673790200	18620	18620	18620	18620	0
340	20240229	152800	673790200	18620	18620	18620	18620	0
341	20240229	152700	673790200	18620	18620	18620	18620	0
342	20240229	152600	673790200	18620	18620	18620	18620	0
343	20240229	152500	673790200	18620	18620	18620	18620	0
344	20240229	152400	673790200	18620	18620	18620	18620	0
345	20240229	152300	673790200	18620	18620	18620	18620	0
346	20240229	152200	673790200	18620	18620	18620	18620	0
347	20240229	152100	673790200	18620	18620	18620	18620	0
348	20240229	152000	673790200	18620	18620	18620	18620	0
349	20240229	151900	673790200	18620	18650	18650	18620	11
350	20240229	151800	673585350	18650	18650	18650	18650	0
351	20240229	151700	673585350	18650	18650	18650	18650	0
352	20240229	151600	673585350	18650	18650	18650	18650	2
353	20240229	151500	673548050	18650	18650	18650	18650	48
354	20240229	151400	672652850	18620	18620	18620	18620	0
355	20240229	151300	672652850	18620	18620	18620	18620	2
356	20240229	151200	672615610	18650	18650	18650	18650	0
357	20240229	151100	672615610	18650	18650	18650	18650	0
358	20240229	151000	672615610	18650	18650	18650	18650	14
359	20240229	150900	672354510	18650	18650	18650	18650	0
360	20240229	150800	672354510	18650	18650	18650	18650	234
361	20240229	150700	667990410	18620	18620	18620	18620	5
362	20240229	150600	667897310	18610	18610	18610	18610	0
363	20240229	150500	667897310	18610	18590	18610	18570	142
364	20240229	150400	665257160	18570	18570	18570	18570	0
365	20240229	150300	665257160	18570	18570	18570	18570	30
366	20240229	150200	664700060	18570	18570	18570	18570	30
367	20240229	150100	664142960	18570	18570	18570	18570	0
368	20240229	150000	664142960	18570	18570	18570	18570	59
369	20240229	145900	663047330	18570	18570	18570	18570	1
370	20240229	145800	663028760	18570	18570	18570	18570	0
371	20240229	145700	663028760	18570	18570	18570	18570	0
372	20240229	145600	663028760	18570	18570	18570	18570	0
373	20240229	145500	663028760	18570	18570	18570	18570	60
374	20240229	145400	661914560	18560	18560	18560	18560	0
375	20240229	145300	661914560	18560	18560	18560	18560	0
376	20240229	145200	661914560	18560	18560	18560	18560	0
377	20240229	145100	661914560	18560	18560	18560	18560	0
378	20240229	145000	661914560	18560	18560	18560	18560	0
379	20240229	144900	661914560	18560	18560	18560	18560	0
380	20240229	144800	661914560	18560	18560	18560	18560	2
381	20240229	144700	661877440	18600	18600	18600	18600	0
382	20240229	144600	661877440	18600	18600	18600	18600	0
383	20240229	144500	661877440	18600	18600	18600	18600	0
384	20240229	144400	661877440	18600	18600	18600	18600	0
385	20240229	144300	661877440	18600	18600	18600	18600	0
386	20240229	144200	661877440	18600	18600	18600	18600	0
387	20240229	144100	661877440	18600	18600	18600	18600	0
388	20240229	144000	661877440	18600	18600	18600	18600	0
389	20240229	143900	661877440	18600	18600	18600	18600	0
390	20240229	143800	661877440	18600	18600	18600	18600	0
391	20240229	143700	661877440	18600	18600	18600	18600	0
392	20240229	143600	661877440	18600	18600	18600	18600	0
393	20240229	143500	661877440	18600	18600	18600	18600	0
394	20240229	143400	661877440	18600	18600	18600	18600	0
395	20240229	143300	661877440	18600	18600	18600	18600	0
396	20240229	143200	661877440	18600	18600	18600	18600	0
397	20240229	143100	661877440	18600	18600	18600	18600	0
398	20240229	143000	661877440	18600	18600	18600	18600	0
399	20240229	142900	661877440	18600	18600	18600	18600	169
400	20240229	142800	658734040	18600	18600	18600	18600	31
401	20240229	142700	658157440	18550	18550	18550	18550	49
402	20240229	142600	657248490	18530	18530	18530	18530	0
403	20240229	142500	657248490	18530	18530	18530	18530	0
404	20240229	142400	657248490	18530	18530	18530	18530	0
405	20240229	142300	657248490	18530	18530	18530	18530	0
406	20240229	142200	657248490	18530	18530	18530	18530	0
407	20240229	142100	657248490	18530	18530	18530	18530	0
408	20240229	142000	657248490	18530	18530	18530	18530	0
409	20240229	141900	657248490	18530	18530	18530	18530	0
410	20240229	141800	657248490	18530	18530	18530	18530	0
411	20240229	141700	657248490	18530	18530	18530	18530	0
412	20240229	141600	657248490	18530	18530	18530	18530	0
413	20240229	141500	657248490	18530	18530	18530	18530	0
414	20240229	141400	657248490	18530	18530	18530	18530	0
415	20240229	141300	657248490	18530	18560	18560	18530	390
416	20240229	141200	650018270	18540	18550	18550	18540	300
417	20240229	141100	644454550	18620	18620	18620	18620	100
418	20240229	141000	642592550	18550	18550	18550	18550	0
419	20240229	140900	642592550	18550	18550	18550	18550	0
420	20240229	140800	642592550	18550	18550	18550	18550	4
421	20240229	140700	642518350	18570	18570	18570	18550	124
422	20240229	140600	640215970	18570	18570	18570	18570	0
423	20240229	140500	640215970	18570	18580	18580	18570	375
424	20240229	140400	633251300	18570	18570	18570	18570	0
425	20240229	140300	633251300	18570	18570	18570	18570	0
426	20240229	140200	633251300	18570	18570	18570	18570	0
427	20240229	140100	633251300	18570	18570	18570	18570	0
428	20240229	140000	633251300	18570	18570	18570	18570	0
429	20240229	135900	633251300	18570	18570	18570	18570	0
430	20240229	135800	633251300	18570	18570	18570	18570	49
431	20240229	135700	632341370	18540	18540	18540	18540	21
432	20240229	135600	631952030	18540	18580	18580	18540	598
433	20240229	135500	620857000	18580	18580	18580	18580	0
434	20240229	135400	620857000	18580	18580	18580	18580	0
435	20240229	135300	620857000	18580	18580	18580	18580	0
436	20240229	135200	620857000	18580	18580	18580	18580	92
437	20240229	135100	619147640	18580	18580	18580	18580	0
438	20240229	135000	619147640	18580	18580	18580	18580	0
439	20240229	134900	619147640	18580	18580	18580	18580	0
440	20240229	134800	619147640	18580	18580	18580	18580	0
441	20240229	134700	619147640	18580	18580	18580	18580	0
442	20240229	134600	619147640	18580	18580	18580	18580	0
443	20240229	134500	619147640	18580	18580	18580	18580	0
444	20240229	134400	619147640	18580	18580	18580	18580	0
445	20240229	134300	619147640	18580	18580	18580	18580	0
446	20240229	134200	619147640	18580	18580	18580	18580	11
447	20240229	134100	618943260	18580	18580	18580	18580	50
448	20240229	134000	618014260	18580	18580	18580	18580	0
449	20240229	133900	618014260	18580	18590	18590	18580	100
450	20240229	133800	616156230	18580	18580	18580	18580	0
451	20240229	133700	616156230	18580	18580	18580	18580	0
452	20240229	133600	616156230	18580	18580	18580	18580	1
453	20240229	133500	616137650	18580	18580	18580	18580	99
454	20240229	133400	614298230	18570	18570	18570	18570	0
455	20240229	133300	614298230	18570	18570	18570	18570	0
456	20240229	133200	614298230	18570	18570	18570	18570	0
457	20240229	133100	614298230	18570	18570	18570	18570	140
458	20240229	133000	611698430	18670	18670	18670	18670	0
459	20240229	132900	611698430	18670	18670	18670	18670	0
460	20240229	132800	611698430	18670	18670	18670	18670	0
461	20240229	132700	611698430	18670	18620	18670	18620	1230
462	20240229	132600	588746760	18560	18560	18560	18560	0
463	20240229	132500	588746760	18560	18560	18560	18560	0
464	20240229	132400	588746760	18560	18560	18560	18560	0
465	20240229	132300	588746760	18560	18560	18560	18560	53
466	20240229	132200	587763080	18560	18560	18560	18560	0
467	20240229	132100	587763080	18560	18560	18560	18560	0
468	20240229	132000	587763080	18560	18560	18560	18560	70
469	20240229	131900	586463880	18590	18590	18590	18590	0
470	20240229	131800	586463880	18590	18590	18590	18590	0
471	20240229	131700	586463880	18590	18590	18590	18590	10
472	20240229	131600	586277980	18590	18590	18590	18590	0
473	20240229	131500	586277980	18590	18590	18590	18590	0
474	20240229	131400	586277980	18590	18590	18590	18590	0
475	20240229	131300	586277980	18590	18590	18590	18590	0
476	20240229	131200	586277980	18590	18590	18590	18590	0
477	20240229	131100	586277980	18590	18590	18590	18590	0
478	20240229	131000	586277980	18590	18590	18590	18590	0
479	20240229	130900	586277980	18590	18590	18590	18590	9
480	20240229	130800	586110670	18600	18600	18600	18600	0
481	20240229	130700	586110670	18600	18600	18600	18600	0
482	20240229	130600	586110670	18600	18610	18610	18600	570
483	20240229	130500	575505880	18630	18630	18630	18630	0
484	20240229	130400	575505880	18630	18630	18630	18630	0
485	20240229	130300	575505880	18630	18630	18630	18630	0
486	20240229	130200	575505880	18630	18630	18630	18630	0
487	20240229	130100	575505880	18630	18630	18630	18630	0
488	20240229	130000	575505880	18630	18630	18630	18630	0
489	20240229	125900	575505880	18630	18630	18630	18630	2
490	20240229	125800	575468620	18630	18630	18630	18630	0
491	20240229	125700	575468620	18630	18630	18630	18630	53
492	20240229	125600	574481230	18630	18630	18630	18630	20
493	20240229	125500	574108630	18660	18660	18660	18660	0
494	20240229	125400	574108630	18660	18660	18660	18660	0
495	20240229	125300	574108630	18660	18660	18660	18660	0
496	20240229	125200	574108630	18660	18660	18660	18660	0
497	20240229	125100	574108630	18660	18660	18660	18660	0
498	20240229	125000	574108630	18660	18660	18660	18660	4
499	20240229	124900	574033990	18660	18660	18660	18660	0
500	20240229	124800	574033990	18660	18660	18660	18660	0
501	20240229	124700	574033990	18660	18660	18660	18660	2
502	20240229	124600	573996670	18680	18680	18680	18680	0
503	20240229	124500	573996670	18680	18680	18680	18680	0
504	20240229	124400	573996670	18680	18680	18680	18680	0
505	20240229	124300	573996670	18680	18680	18680	18680	0
506	20240229	124200	573996670	18680	18680	18680	18680	0
507	20240229	124100	573996670	18680	18660	18680	18660	303
508	20240229	124000	568339670	18660	18660	18660	18660	0
509	20240229	123900	568339670	18660	18660	18660	18660	0
510	20240229	123800	568339670	18660	18660	18660	18660	0
511	20240229	123700	568339670	18660	18660	18660	18660	0
512	20240229	123600	568339670	18660	18660	18660	18660	0
513	20240229	123500	568339670	18660	18660	18660	18660	0
514	20240229	123400	568339670	18660	18660	18660	18660	0
515	20240229	123300	568339670	18660	18660	18660	18660	0
516	20240229	123200	568339670	18660	18660	18660	18660	0
517	20240229	123100	568339670	18660	18660	18660	18660	0
518	20240229	123000	568339670	18660	18660	18660	18660	0
519	20240229	122900	568339670	18660	18660	18660	18660	0
520	20240229	122800	568339670	18660	18660	18660	18660	0
521	20240229	122700	568339670	18660	18660	18660	18660	0
522	20240229	122600	568339670	18660	18660	18660	18660	0
523	20240229	122500	568339670	18660	18660	18660	18660	0
524	20240229	122400	568339670	18660	18660	18660	18660	0
525	20240229	122300	568339670	18660	18660	18660	18660	0
526	20240229	122200	568339670	18660	18660	18660	18660	200
527	20240229	122100	564607670	18630	18630	18630	18630	0
528	20240229	122000	564607670	18630	18630	18630	18630	0
529	20240229	121900	564607670	18630	18630	18630	18630	0
530	20240229	121800	564607670	18630	18630	18630	18630	35
531	20240229	121700	563955620	18630	18630	18630	18630	0
532	20240229	121600	563955620	18630	18630	18630	18630	0
533	20240229	121500	563955620	18630	18630	18630	18630	493
534	20240229	121400	554771030	18630	18630	18630	18630	0
535	20240229	121300	554771030	18630	18630	18630	18630	45
536	20240229	121200	553932680	18630	18630	18630	18630	0
537	20240229	121100	553932680	18630	18630	18630	18630	0
538	20240229	121000	553932680	18630	18630	18630	18630	0
539	20240229	120900	553932680	18630	18630	18630	18630	0
540	20240229	120800	553932680	18630	18630	18630	18630	100
541	20240229	120700	552069680	18550	18550	18550	18550	0
542	20240229	120600	552069680	18550	18550	18550	18550	0
543	20240229	120500	552069680	18550	18550	18550	18550	0
544	20240229	120400	552069680	18550	18550	18550	18550	0
545	20240229	120300	552069680	18550	18550	18550	18550	30
546	20240229	120200	551513180	18550	18550	18550	18550	0
547	20240229	120100	551513180	18550	18550	18550	18550	200
548	20240229	120000	547803180	18550	18550	18550	18550	220
549	20240229	115900	543722180	18550	18550	18550	18550	0
550	20240229	115800	543722180	18550	18550	18550	18550	0
551	20240229	115700	543722180	18550	18550	18550	18550	0
552	20240229	115600	543722180	18550	18550	18550	18550	500
553	20240229	115500	534447180	18550	18550	18550	18550	0
554	20240229	115400	534447180	18550	18600	18600	18550	567
555	20240229	115300	523921990	18600	18600	18600	18600	0
556	20240229	115200	523921990	18600	18600	18600	18600	0
557	20240229	115100	523921990	18600	18600	18600	18600	0
558	20240229	115000	523921990	18600	18600	18600	18600	100
559	20240229	114900	522061990	18600	18600	18600	18600	0
560	20240229	114800	522061990	18600	18600	18600	18600	0
561	20240229	114700	522061990	18600	18600	18600	18600	2
562	20240229	114600	522024790	18650	18650	18650	18650	0
563	20240229	114500	522024790	18650	18650	18650	18650	0
564	20240229	114400	522024790	18650	18640	18650	18640	236
565	20240229	114300	517623770	18640	18640	18640	18640	0
566	20240229	114200	517623770	18640	18640	18640	18640	0
567	20240229	114100	517623770	18640	18640	18640	18640	0
568	20240229	114000	517623770	18640	18640	18640	18640	0
569	20240229	113900	517623770	18640	18640	18640	18640	0
570	20240229	113800	517623770	18640	18630	18640	18630	100
571	20240229	113700	515760570	18580	18580	18580	18580	0
572	20240229	113600	515760570	18580	18590	18590	18580	79
573	20240229	113500	514292660	18590	18590	18590	18590	0
574	20240229	113400	514292660	18590	18590	18590	18590	0
575	20240229	113300	514292660	18590	18590	18590	18590	550
576	20240229	113200	504068160	18590	18590	18590	18590	0
577	20240229	113100	504068160	18590	18590	18590	18590	9
578	20240229	113000	503900850	18590	18590	18590	18590	0
579	20240229	112900	503900850	18590	18590	18590	18590	0
580	20240229	112800	503900850	18590	18620	18620	18590	300
581	20240229	112700	498321630	18610	18610	18610	18610	0
582	20240229	112600	498321630	18610	18650	18650	18610	102
583	20240229	112500	496422930	18640	18640	18640	18640	47
584	20240229	112400	495546850	18640	18640	18640	18640	3
585	20240229	112300	495490930	18630	18630	18630	18630	0
586	20240229	112200	495490930	18630	18630	18630	18630	0
587	20240229	112100	495490930	18630	18630	18630	18630	90
588	20240229	112000	493814230	18630	18630	18630	18630	0
589	20240229	111900	493814230	18630	18630	18630	18630	0
590	20240229	111800	493814230	18630	18680	18680	18630	205
591	20240229	111700	489986330	18670	18590	18670	18590	541
592	20240229	111600	479904300	18600	18600	18600	18600	0
593	20240229	111500	479904300	18600	18600	18600	18600	0
594	20240229	111400	479904300	18600	18600	18600	18600	0
595	20240229	111300	479904300	18600	18600	18600	18600	69
596	20240229	111200	478620900	18610	18610	18610	18610	16
597	20240229	111100	478323140	18650	18650	18650	18650	0
598	20240229	111000	478323140	18650	18650	18650	18650	0
599	20240229	110900	478323140	18650	18650	18650	18650	0
600	20240229	110800	478323140	18650	18650	18650	18650	0
601	20240229	110700	478323140	18650	18650	18650	18650	0
602	20240229	110600	478323140	18650	18650	18650	18650	0
603	20240229	110500	478323140	18650	18640	18650	18640	188
604	20240229	110400	474817320	18630	18630	18630	18630	150
605	20240229	110300	472022820	18600	18600	18600	18600	0
606	20240229	110200	472022820	18600	18600	18600	18600	81
607	20240229	110100	470516220	18590	18590	18590	18590	100
608	20240229	110000	468657220	18550	18550	18550	18550	50
609	20240229	105900	467729720	18590	18590	18590	18590	1
610	20240229	105800	467711130	18590	18590	18590	18590	0
611	20240229	105700	467711130	18590	18590	18590	18590	0
612	20240229	105600	467711130	18590	18590	18590	18590	5
613	20240229	105500	467618180	18600	18600	18600	18600	119
614	20240229	105400	465404780	18650	18650	18650	18650	0
615	20240229	105300	465404780	18650	18620	18650	18620	300
616	20240229	105200	459811980	18630	18630	18630	18630	0
617	20240229	105100	459811980	18630	18630	18630	18630	0
618	20240229	105000	459811980	18630	18530	18630	18520	301
619	20240229	104900	454235730	18520	18520	18520	18520	100
620	20240229	104800	452383730	18510	18550	18550	18510	300
621	20240229	104700	446822530	18600	18600	18600	18600	100
622	20240229	104600	444962530	18650	18650	18650	18650	0
623	20240229	104500	444962530	18650	18650	18650	18650	0
624	20240229	104400	444962530	18650	18650	18650	18650	0
625	20240229	104300	444962530	18650	18650	18650	18650	198
626	20240229	104200	441269830	18600	18600	18600	18600	3
627	20240229	104100	441214030	18600	18600	18600	18600	0
628	20240229	104000	441214030	18600	18600	18600	18600	102
629	20240229	103900	439316830	18650	18650	18650	18650	0
630	20240229	103800	439316830	18650	18650	18650	18650	0
631	20240229	103700	439316830	18650	18660	18660	18650	909
632	20240229	103600	422360850	18670	18680	18680	18670	135
633	20240229	103500	419840050	18840	18840	18840	18840	0
634	20240229	103400	419840050	18840	18840	18840	18840	1
635	20240229	103300	419821210	18840	18960	18960	18840	35
636	20240229	103200	419157790	18970	18760	18970	18760	130
637	20240229	103100	416696990	18650	18620	18980	18620	766
638	20240229	103000	402350630	18620	18620	18620	18620	86
639	20240229	102900	400749310	18580	18500	18580	18500	738
640	20240229	102800	387062230	18480	18480	18480	18480	78
641	20240229	102700	385620790	18480	18480	18480	18480	2
642	20240229	102600	385583830	18480	18480	18480	18480	1
643	20240229	102500	385565350	18480	18480	18480	18480	0
644	20240229	102400	385565350	18480	18480	18480	18480	0
645	20240229	102300	385565350	18480	18480	18480	18480	0
646	20240229	102200	385565350	18480	18480	18480	18480	0
647	20240229	102100	385565350	18480	18480	18480	18480	0
648	20240229	102000	385565350	18480	18480	18480	18480	0
649	20240229	101900	385565350	18480	18480	18480	18480	0
650	20240229	101800	385565350	18480	18480	18480	18480	0
651	20240229	101700	385565350	18480	18480	18480	18480	6
652	20240229	101600	385454470	18480	18480	18480	18480	0
653	20240229	101500	385454470	18480	18480	18480	18480	0
654	20240229	101400	385454470	18480	18480	18480	18480	145
655	20240229	101300	382774870	18480	18480	18480	18480	0
656	20240229	101200	382774870	18480	18480	18480	18480	0
657	20240229	101100	382774870	18480	18480	18480	18480	0
658	20240229	101000	382774870	18480	18450	18480	18450	328
659	20240229	100900	376718250	18460	18460	18460	18460	96
660	20240229	100800	374946090	18370	18370	18370	18370	300
661	20240229	100700	369435090	18380	18380	18380	18380	0
662	20240229	100600	369435090	18380	18400	18400	18380	1365
663	20240229	100500	344338970	18400	18400	18400	18400	0
664	20240229	100400	344338970	18400	18400	18400	18400	115
665	20240229	100300	342222970	18400	18400	18460	18400	526
666	20240229	100200	332537270	18400	18400	18400	18400	100
667	20240229	100100	330697270	18400	18420	18420	18400	800
668	20240229	100000	315975250	18500	18500	18500	18500	1
669	20240229	095900	315956750	18420	18460	18460	18420	204
670	20240229	095800	312196850	18450	18450	18450	18450	0
671	20240229	095700	312196850	18450	18450	18450	18450	0
672	20240229	095600	312196850	18450	18430	18450	18430	110
673	20240229	095500	310168210	18350	18350	18350	18350	0
674	20240229	095400	310168210	18350	18350	18360	18350	255
675	20240229	095300	305488760	18400	18450	18450	18400	1188
676	20240229	095200	283578310	18500	18500	18500	18500	278
677	20240229	095100	278435310	18500	18500	18500	18500	87
678	20240229	095000	276825810	18550	18560	18560	18550	650
679	20240229	094900	264767920	18630	18560	18630	18560	542
680	20240229	094800	254701400	18600	18640	18640	18600	260
681	20240229	094700	249861720	18630	18700	18700	18630	502
682	20240229	094600	240488020	18700	18700	18700	18700	22
683	20240229	094500	240076620	18700	18830	18830	18700	2215
684	20240229	094400	198539940	18830	18840	18840	18830	171
685	20240229	094300	195319010	18970	18970	18970	18970	0
686	20240229	094200	195319010	18970	18870	18980	18850	509
687	20240229	094100	185682740	18910	19000	19000	18910	493
688	20240229	094000	176346760	19010	19050	19050	19010	236
689	20240229	093900	171855320	19050	19060	19060	19050	62
690	20240229	093800	170673800	19060	19050	19060	19050	235
691	20240229	093700	166196750	19010	19010	19010	19000	631
692	20240229	093600	154207480	19000	19000	19000	19000	0
693	20240229	093500	154207480	19000	19000	19000	19000	228
694	20240229	093400	149875480	19000	18950	19000	18950	351
695	20240229	093300	143206730	18950	18950	18950	18950	36
696	20240229	093200	142524530	18940	18940	18940	18940	2
697	20240229	093100	142486650	19000	19010	19150	19000	847
698	20240229	093000	126330920	19000	19000	19000	19000	2
699	20240229	092900	126292920	19000	18940	19000	18940	1636
700	20240229	092800	95218320	18930	18930	18930	18920	201
701	20240229	092700	91413410	18890	18880	18890	18880	201
702	20240229	092600	87618030	18770	18780	18780	18770	291
703	20240229	092500	82155930	18770	18770	18770	18770	100
704	20240229	092400	80278930	18870	18870	18870	18870	0
705	20240229	092300	80278930	18870	18880	18880	18870	57
706	20240229	092200	79203030	18870	18870	18870	18870	40
707	20240229	092100	78448230	18860	18770	18860	18770	286
708	20240229	092000	73060320	18770	18770	18770	18770	0
709	20240229	091900	73060320	18770	18770	18770	18770	0
710	20240229	091800	73060320	18770	18750	18770	18750	2
711	20240229	091700	73022800	18700	18700	18700	18700	495
712	20240229	091600	63766300	18700	18700	18700	18700	5
713	20240229	091500	63672800	18700	18630	18700	18630	1500
714	20240229	091400	35636940	18630	18700	18700	18630	324
715	20240229	091300	29598080	18770	18770	18770	18770	0
716	20240229	091200	29598080	18770	18650	18770	18650	115
717	20240229	091100	27439650	18790	18780	18790	18780	300
718	20240229	091000	21803230	18780	18760	18780	18760	150
719	20240229	090900	18986940	18640	18640	18640	18640	12
720	20240229	090800	18763260	18780	18780	18780	18780	0
721	20240229	090700	18763260	18780	18680	18780	18680	44
722	20240229	090600	17939390	18680	18650	18680	18650	30
723	20240229	090500	17379160	18650	18640	18650	18640	258
724	20240229	090400	12569960	18600	18600	18600	18600	100
725	20240229	090300	10709960	18560	18630	18630	18560	138
726	20240229	090200	8141610	18630	18630	18630	18630	0
727	20240229	090100	8141610	18630	18630	18630	18630	0
728	20240229	090000	8141610	18630	18630	18640	18630	437