KissMeData/109670/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	200900	375983720	19610	19610	19610	19610	692
3	20240229	200800	375983720	19610	19610	19610	19610	0
4	20240229	200700	375983720	19610	19610	19610	19610	0
5	20240229	200600	375983720	19610	19610	19610	19610	0
6	20240229	200500	375983720	19610	19610	19610	19610	0
7	20240229	200400	375983720	19610	19610	19610	19610	0
8	20240229	200300	375983720	19610	19610	19610	19610	0
9	20240229	200200	375983720	19610	19610	19610	19610	0
10	20240229	200100	375983720	19610	19610	19610	19610	0
11	20240229	200000	375983720	19610	19610	19610	19610	0
12	20240229	195900	375983720	19610	19610	19610	19610	0
13	20240229	195800	375983720	19610	19610	19610	19610	0
14	20240229	195700	375983720	19610	19610	19610	19610	0
15	20240229	195600	375983720	19610	19610	19610	19610	0
16	20240229	195500	375983720	19610	19610	19610	19610	0
17	20240229	195400	375983720	19610	19610	19610	19610	0
18	20240229	195300	375983720	19610	19610	19610	19610	0
19	20240229	195200	375983720	19610	19610	19610	19610	0
20	20240229	195100	375983720	19610	19610	19610	19610	0
21	20240229	195000	375983720	19610	19610	19610	19610	0
22	20240229	194900	375983720	19610	19610	19610	19610	0
23	20240229	194800	375983720	19610	19610	19610	19610	0
24	20240229	194700	375983720	19610	19610	19610	19610	0
25	20240229	194600	375983720	19610	19610	19610	19610	0
26	20240229	194500	375983720	19610	19610	19610	19610	0
27	20240229	194400	375983720	19610	19610	19610	19610	0
28	20240229	194300	375983720	19610	19610	19610	19610	0
29	20240229	194200	375983720	19610	19610	19610	19610	0
30	20240229	194100	375983720	19610	19610	19610	19610	0
31	20240229	194000	375983720	19610	19610	19610	19610	0
32	20240229	193900	375983720	19610	19610	19610	19610	692
33	20240229	193800	375983720	19610	19610	19610	19610	0
34	20240229	193700	375983720	19610	19610	19610	19610	0
35	20240229	193600	375983720	19610	19610	19610	19610	0
36	20240229	193500	375983720	19610	19610	19610	19610	0
37	20240229	193400	375983720	19610	19610	19610	19610	0
38	20240229	193300	375983720	19610	19610	19610	19610	0
39	20240229	193200	375983720	19610	19610	19610	19610	0
40	20240229	193100	375983720	19610	19610	19610	19610	0
41	20240229	193000	375983720	19610	19610	19610	19610	0
42	20240229	192900	375983720	19610	19610	19610	19610	0
43	20240229	192800	375983720	19610	19610	19610	19610	0
44	20240229	192700	375983720	19610	19610	19610	19610	0
45	20240229	192600	375983720	19610	19610	19610	19610	0
46	20240229	192500	375983720	19610	19610	19610	19610	0
47	20240229	192400	375983720	19610	19610	19610	19610	0
48	20240229	192300	375983720	19610	19610	19610	19610	0
49	20240229	192200	375983720	19610	19610	19610	19610	0
50	20240229	192100	375983720	19610	19610	19610	19610	0
51	20240229	192000	375983720	19610	19610	19610	19610	0
52	20240229	191900	375983720	19610	19610	19610	19610	0
53	20240229	191800	375983720	19610	19610	19610	19610	0
54	20240229	191700	375983720	19610	19610	19610	19610	0
55	20240229	191600	375983720	19610	19610	19610	19610	0
56	20240229	191500	375983720	19610	19610	19610	19610	0
57	20240229	191400	375983720	19610	19610	19610	19610	0
58	20240229	191300	375983720	19610	19610	19610	19610	0
59	20240229	191200	375983720	19610	19610	19610	19610	0
60	20240229	191100	375983720	19610	19610	19610	19610	0
61	20240229	191000	375983720	19610	19610	19610	19610	0
62	20240229	190900	375983720	19610	19610	19610	19610	692
63	20240229	190800	375983720	19610	19610	19610	19610	0
64	20240229	190700	375983720	19610	19610	19610	19610	0
65	20240229	190600	375983720	19610	19610	19610	19610	0
66	20240229	190500	375983720	19610	19610	19610	19610	0
67	20240229	190400	375983720	19610	19610	19610	19610	0
68	20240229	190300	375983720	19610	19610	19610	19610	0
69	20240229	190200	375983720	19610	19610	19610	19610	0
70	20240229	190100	375983720	19610	19610	19610	19610	0
71	20240229	190000	375983720	19610	19610	19610	19610	0
72	20240229	185900	375983720	19610	19610	19610	19610	0
73	20240229	185800	375983720	19610	19610	19610	19610	0
74	20240229	185700	375983720	19610	19610	19610	19610	0
75	20240229	185600	375983720	19610	19610	19610	19610	0
76	20240229	185500	375983720	19610	19610	19610	19610	0
77	20240229	185400	375983720	19610	19610	19610	19610	0
78	20240229	185300	375983720	19610	19610	19610	19610	0
79	20240229	185200	375983720	19610	19610	19610	19610	0
80	20240229	185100	375983720	19610	19610	19610	19610	0
81	20240229	185000	375983720	19610	19610	19610	19610	0
82	20240229	184900	375983720	19610	19610	19610	19610	0
83	20240229	184800	375983720	19610	19610	19610	19610	0
84	20240229	184700	375983720	19610	19610	19610	19610	0
85	20240229	184600	375983720	19610	19610	19610	19610	0
86	20240229	184500	375983720	19610	19610	19610	19610	0
87	20240229	184400	375983720	19610	19610	19610	19610	0
88	20240229	184300	375983720	19610	19610	19610	19610	0
89	20240229	184200	375983720	19610	19610	19610	19610	0
90	20240229	184100	375983720	19610	19610	19610	19610	0
91	20240229	184000	375983720	19610	19610	19610	19610	0
92	20240229	183900	375983720	19610	19610	19610	19610	692
93	20240229	183800	375983720	19610	19610	19610	19610	0
94	20240229	183700	375983720	19610	19610	19610	19610	0
95	20240229	183600	375983720	19610	19610	19610	19610	0
96	20240229	183500	375983720	19610	19610	19610	19610	0
97	20240229	183400	375983720	19610	19610	19610	19610	0
98	20240229	183300	375983720	19610	19610	19610	19610	0
99	20240229	183200	375983720	19610	19610	19610	19610	0
100	20240229	183100	375983720	19610	19610	19610	19610	0
101	20240229	183000	375983720	19610	19610	19610	19610	0
102	20240229	182900	375983720	19610	19610	19610	19610	0
103	20240229	182800	375983720	19610	19610	19610	19610	0
104	20240229	182700	375983720	19610	19610	19610	19610	0
105	20240229	182600	375983720	19610	19610	19610	19610	0
106	20240229	182500	375983720	19610	19610	19610	19610	0
107	20240229	182400	375983720	19610	19610	19610	19610	0
108	20240229	182300	375983720	19610	19610	19610	19610	0
109	20240229	182200	375983720	19610	19610	19610	19610	0
110	20240229	182100	375983720	19610	19610	19610	19610	0
111	20240229	182000	375983720	19610	19610	19610	19610	0
112	20240229	181900	375983720	19610	19610	19610	19610	0
113	20240229	181800	375983720	19610	19610	19610	19610	0
114	20240229	181700	375983720	19610	19610	19610	19610	0
115	20240229	181600	375983720	19610	19610	19610	19610	0
116	20240229	181500	375983720	19610	19610	19610	19610	0
117	20240229	181400	375983720	19610	19610	19610	19610	0
118	20240229	181300	375983720	19610	19610	19610	19610	0
119	20240229	181200	375983720	19610	19610	19610	19610	0
120	20240229	181100	375983720	19610	19610	19610	19610	0
121	20240229	181000	375983720	19610	19610	19610	19610	0
122	20240229	180900	375983720	19610	19610	19610	19610	692
123	20240229	180800	375983720	19610	19610	19610	19610	0
124	20240229	180700	375983720	19610	19610	19610	19610	0
125	20240229	180600	375983720	19610	19610	19610	19610	0
126	20240229	180500	375983720	19610	19610	19610	19610	0
127	20240229	180400	375983720	19610	19610	19610	19610	0
128	20240229	180300	375983720	19610	19610	19610	19610	0
129	20240229	180200	375983720	19610	19610	19610	19610	0
130	20240229	180100	375983720	19610	19610	19610	19610	0
131	20240229	180000	375983720	19610	19610	19610	19610	0
132	20240229	175900	375983720	19610	19610	19610	19610	0
133	20240229	175800	375983720	19610	19610	19610	19610	0
134	20240229	175700	375983720	19610	19610	19610	19610	0
135	20240229	175600	375983720	19610	19610	19610	19610	0
136	20240229	175500	375983720	19610	19610	19610	19610	0
137	20240229	175400	375983720	19610	19610	19610	19610	0
138	20240229	175300	375983720	19610	19610	19610	19610	0
139	20240229	175200	375983720	19610	19610	19610	19610	0
140	20240229	175100	375983720	19610	19610	19610	19610	0
141	20240229	175000	375983720	19610	19610	19610	19610	0
142	20240229	174900	375983720	19610	19610	19610	19610	0
143	20240229	174800	375983720	19610	19610	19610	19610	0
144	20240229	174700	375983720	19610	19610	19610	19610	0
145	20240229	174600	375983720	19610	19610	19610	19610	0
146	20240229	174500	375983720	19610	19610	19610	19610	0
147	20240229	174400	375983720	19610	19610	19610	19610	0
148	20240229	174300	375983720	19610	19610	19610	19610	0
149	20240229	174200	375983720	19610	19610	19610	19610	0
150	20240229	174100	375983720	19610	19610	19610	19610	0
151	20240229	174000	375983720	19610	19610	19610	19610	0
152	20240229	173900	375983720	19610	19610	19610	19610	692
153	20240229	173800	375983720	19610	19610	19610	19610	0
154	20240229	173700	375983720	19610	19610	19610	19610	0
155	20240229	173600	375983720	19610	19610	19610	19610	0
156	20240229	173500	375983720	19610	19610	19610	19610	0
157	20240229	173400	375983720	19610	19610	19610	19610	0
158	20240229	173300	375983720	19610	19610	19610	19610	0
159	20240229	173200	375983720	19610	19610	19610	19610	0
160	20240229	173100	375983720	19610	19610	19610	19610	0
161	20240229	173000	375983720	19610	19610	19610	19610	0
162	20240229	172900	375983720	19610	19610	19610	19610	0
163	20240229	172800	375983720	19610	19610	19610	19610	0
164	20240229	172700	375983720	19610	19610	19610	19610	0
165	20240229	172600	375983720	19610	19610	19610	19610	0
166	20240229	172500	375983720	19610	19610	19610	19610	0
167	20240229	172400	375983720	19610	19610	19610	19610	0
168	20240229	172300	375983720	19610	19610	19610	19610	0
169	20240229	172200	375983720	19610	19610	19610	19610	0
170	20240229	172100	375983720	19610	19610	19610	19610	0
171	20240229	172000	375983720	19610	19610	19610	19610	0
172	20240229	171900	375983720	19610	19610	19610	19610	0
173	20240229	171800	375983720	19610	19610	19610	19610	0
174	20240229	171700	375983720	19610	19610	19610	19610	0
175	20240229	171600	375983720	19610	19610	19610	19610	0
176	20240229	171500	375983720	19610	19610	19610	19610	0
177	20240229	171400	375983720	19610	19610	19610	19610	0
178	20240229	171300	375983720	19610	19610	19610	19610	0
179	20240229	171200	375983720	19610	19610	19610	19610	0
180	20240229	171100	375983720	19610	19610	19610	19610	0
181	20240229	171000	375983720	19610	19610	19610	19610	0
182	20240229	170900	375983720	19610	19610	19610	19610	692
183	20240229	170800	375983720	19610	19610	19610	19610	0
184	20240229	170700	375983720	19610	19610	19610	19610	0
185	20240229	170600	375983720	19610	19610	19610	19610	0
186	20240229	170500	375983720	19610	19610	19610	19610	0
187	20240229	170400	375983720	19610	19610	19610	19610	0
188	20240229	170300	375983720	19610	19610	19610	19610	0
189	20240229	170200	375983720	19610	19610	19610	19610	0
190	20240229	170100	375983720	19610	19610	19610	19610	0
191	20240229	170000	375983720	19610	19610	19610	19610	0
192	20240229	165900	375983720	19610	19610	19610	19610	0
193	20240229	165800	375983720	19610	19610	19610	19610	0
194	20240229	165700	375983720	19610	19610	19610	19610	0
195	20240229	165600	375983720	19610	19610	19610	19610	0
196	20240229	165500	375983720	19610	19610	19610	19610	0
197	20240229	165400	375983720	19610	19610	19610	19610	0
198	20240229	165300	375983720	19610	19610	19610	19610	0
199	20240229	165200	375983720	19610	19610	19610	19610	0
200	20240229	165100	375983720	19610	19610	19610	19610	0
201	20240229	165000	375983720	19610	19610	19610	19610	0
202	20240229	164900	375983720	19610	19610	19610	19610	0
203	20240229	164800	375983720	19610	19610	19610	19610	0
204	20240229	164700	375983720	19610	19610	19610	19610	0
205	20240229	164600	375983720	19610	19610	19610	19610	0
206	20240229	164500	375983720	19610	19610	19610	19610	0
207	20240229	164400	375983720	19610	19610	19610	19610	0
208	20240229	164300	375983720	19610	19610	19610	19610	0
209	20240229	164200	375983720	19610	19610	19610	19610	0
210	20240229	164100	375983720	19610	19610	19610	19610	0
211	20240229	164000	375983720	19610	19610	19610	19610	0
212	20240229	163900	375983720	19610	19610	19610	19610	692
213	20240229	163800	375983720	19610	19610	19610	19610	0
214	20240229	163700	375983720	19610	19610	19610	19610	0
215	20240229	163600	375983720	19610	19610	19610	19610	0
216	20240229	163500	375983720	19610	19610	19610	19610	0
217	20240229	163400	375983720	19610	19610	19610	19610	0
218	20240229	163300	375983720	19610	19610	19610	19610	0
219	20240229	163200	375983720	19610	19610	19610	19610	0
220	20240229	163100	375983720	19610	19610	19610	19610	0
221	20240229	163000	375983720	19610	19610	19610	19610	0
222	20240229	162900	375983720	19610	19610	19610	19610	0
223	20240229	162800	375983720	19610	19610	19610	19610	0
224	20240229	162700	375983720	19610	19610	19610	19610	0
225	20240229	162600	375983720	19610	19610	19610	19610	0
226	20240229	162500	375983720	19610	19610	19610	19610	0
227	20240229	162400	375983720	19610	19610	19610	19610	0
228	20240229	162300	375983720	19610	19610	19610	19610	0
229	20240229	162200	375983720	19610	19610	19610	19610	0
230	20240229	162100	375983720	19610	19610	19610	19610	0
231	20240229	162000	375983720	19610	19610	19610	19610	0
232	20240229	161900	375983720	19610	19610	19610	19610	0
233	20240229	161800	375983720	19610	19610	19610	19610	0
234	20240229	161700	375983720	19610	19610	19610	19610	0
235	20240229	161600	375983720	19610	19610	19610	19610	0
236	20240229	161500	375983720	19610	19610	19610	19610	0
237	20240229	161400	375983720	19610	19610	19610	19610	0
238	20240229	161300	375983720	19610	19610	19610	19610	0
239	20240229	161200	375983720	19610	19610	19610	19610	0
240	20240229	161100	375983720	19610	19610	19610	19610	0
241	20240229	161000	375983720	19610	19610	19610	19610	0
242	20240229	160900	375983720	19610	19610	19610	19610	692
243	20240229	160800	375983720	19610	19610	19610	19610	0
244	20240229	160700	375983720	19610	19610	19610	19610	0
245	20240229	160600	375983720	19610	19610	19610	19610	0
246	20240229	160500	375983720	19610	19610	19610	19610	0
247	20240229	160400	375983720	19610	19610	19610	19610	0
248	20240229	160300	375983720	19610	19610	19610	19610	0
249	20240229	160200	375983720	19610	19610	19610	19610	0
250	20240229	160100	375983720	19610	19610	19610	19610	0
251	20240229	160000	375983720	19610	19610	19610	19610	0
252	20240229	155900	375983720	19610	19610	19610	19610	0
253	20240229	155800	375983720	19610	19610	19610	19610	0
254	20240229	155700	375983720	19610	19610	19610	19610	0
255	20240229	155600	375983720	19610	19610	19610	19610	0
256	20240229	155500	375983720	19610	19610	19610	19610	0
257	20240229	155400	375983720	19610	19610	19610	19610	0
258	20240229	155300	375983720	19610	19610	19610	19610	0
259	20240229	155200	375983720	19610	19610	19610	19610	0
260	20240229	155100	375983720	19610	19610	19610	19610	0
261	20240229	155000	375983720	19610	19610	19610	19610	0
262	20240229	154900	375983720	19610	19610	19610	19610	0
263	20240229	154800	375983720	19610	19610	19610	19610	0
264	20240229	154700	375983720	19610	19610	19610	19610	0
265	20240229	154600	375983720	19610	19610	19610	19610	0
266	20240229	154500	375983720	19610	19610	19610	19610	0
267	20240229	154400	375983720	19610	19610	19610	19610	0
268	20240229	154300	375983720	19610	19610	19610	19610	0
269	20240229	154200	375983720	19610	19610	19610	19610	0
270	20240229	154100	375983720	19610	19610	19610	19610	0
271	20240229	154000	375983720	19610	19610	19610	19610	0
272	20240229	153900	375983720	19610	19610	19610	19610	692
273	20240229	153800	375983720	19610	19610	19610	19610	0
274	20240229	153700	375983720	19610	19610	19610	19610	0
275	20240229	153600	375983720	19610	19610	19610	19610	0
276	20240229	153500	375983720	19610	19610	19610	19610	0
277	20240229	153400	375983720	19610	19610	19610	19610	0
278	20240229	153300	375983720	19610	19610	19610	19610	0
279	20240229	153200	375983720	19610	19610	19610	19610	0
280	20240229	153100	375983720	19610	19610	19610	19610	0
281	20240229	153000	375983720	19610	19610	19610	19610	692
282	20240229	152900	362413600	19550	19550	19550	19550	0
283	20240229	152800	362413600	19550	19550	19550	19550	0
284	20240229	152700	362413600	19550	19550	19550	19550	0
285	20240229	152600	362413600	19550	19550	19550	19550	0
286	20240229	152500	362413600	19550	19550	19550	19550	0
287	20240229	152400	362413600	19550	19550	19550	19550	0
288	20240229	152300	362413600	19550	19550	19550	19550	0
289	20240229	152200	362413600	19550	19550	19550	19550	0
290	20240229	152100	362413600	19550	19550	19550	19550	0
291	20240229	152000	362413600	19550	19550	19550	19550	0
292	20240229	151900	362413600	19550	19550	19560	19540	173
293	20240229	151800	359030370	19550	19550	19550	19550	0
294	20240229	151700	359030370	19550	19520	19550	19520	41
295	20240229	151600	358228940	19420	19420	19420	19420	109
296	20240229	151500	356112160	19420	19420	19420	19420	0
297	20240229	151400	356112160	19420	19420	19420	19420	3
298	20240229	151300	356053900	19420	19430	19430	19420	252
299	20240229	151200	351159690	19550	19550	19550	19550	40
300	20240229	151100	350377690	19550	19550	19550	19550	36
301	20240229	151000	349673890	19560	19560	19560	19560	0
302	20240229	150900	349673890	19560	19430	19560	19430	62
303	20240229	150800	348461880	19430	19430	19430	19430	1
304	20240229	150700	348442450	19570	19570	19570	19570	0
305	20240229	150600	348442450	19570	19570	19570	19570	0
306	20240229	150500	348442450	19570	19570	19570	19570	0
307	20240229	150400	348442450	19570	19570	19570	19570	0
308	20240229	150300	348442450	19570	19560	19570	19560	33
309	20240229	150200	347796770	19560	19430	19570	19430	93
310	20240229	150100	345977690	19560	19560	19560	19560	0
311	20240229	150000	345977690	19560	19560	19560	19560	7
312	20240229	145900	345840770	19560	19560	19560	19560	4
313	20240229	145800	345762530	19580	19580	19580	19580	0
314	20240229	145700	345762530	19580	19580	19580	19580	0
315	20240229	145600	345762530	19580	19550	19580	19550	180
316	20240229	145500	342238970	19560	19550	19560	19550	4
317	20240229	145400	342160760	19410	19550	19560	19410	7
318	20240229	145300	342024040	19560	19390	19560	19390	31
319	20240229	145200	341421350	19400	19550	19560	19400	88
320	20240229	145100	339703360	19550	19430	19550	19430	216
321	20240229	145000	335487840	19550	19550	19550	19550	15
322	20240229	144900	335194590	19550	19550	19550	19550	6
323	20240229	144800	335077290	19560	19560	19560	19560	0
324	20240229	144700	335077290	19560	19560	19560	19560	0
325	20240229	144600	335077290	19560	19560	19560	19560	0
326	20240229	144500	335077290	19560	19560	19560	19560	0
327	20240229	144400	335077290	19560	19550	19560	19550	8
328	20240229	144300	334920870	19430	19430	19430	19430	1
329	20240229	144200	334901440	19560	19560	19560	19560	0
330	20240229	144100	334901440	19560	19540	19560	19540	105
331	20240229	144000	332848630	19540	19540	19540	19540	1
332	20240229	143900	332829090	19550	19550	19550	19550	0
333	20240229	143800	332829090	19550	19550	19550	19550	0
334	20240229	143700	332829090	19550	19550	19550	19550	0
335	20240229	143600	332829090	19550	19550	19550	19550	0
336	20240229	143500	332829090	19550	19540	19550	19540	23
337	20240229	143400	332379520	19560	19560	19560	19560	0
338	20240229	143300	332379520	19560	19560	19560	19560	0
339	20240229	143200	332379520	19560	19560	19560	19560	0
340	20240229	143100	332379520	19560	19560	19560	19560	0
341	20240229	143000	332379520	19560	19550	19560	19420	66
342	20240229	142900	331090310	19440	19440	19440	19440	1
343	20240229	142800	331070870	19570	19570	19570	19570	0
344	20240229	142700	331070870	19570	19550	19570	19550	17
345	20240229	142600	330738390	19550	19550	19550	19550	0
346	20240229	142500	330738390	19550	19540	19550	19540	93
347	20240229	142400	328920290	19540	19530	19540	19530	105
348	20240229	142300	326868640	19540	19530	19540	19530	4
349	20240229	142200	326790490	19540	19530	19540	19530	11
350	20240229	142100	326575650	19530	19520	19530	19520	11
351	20240229	142000	326360900	19530	19530	19530	19530	0
352	20240229	141900	326360900	19530	19530	19530	19530	0
353	20240229	141800	326360900	19530	19530	19530	19530	0
354	20240229	141700	326360900	19530	19520	19530	19520	7
355	20240229	141600	326224210	19540	19540	19540	19540	0
356	20240229	141500	326224210	19540	19540	19540	19540	0
357	20240229	141400	326224210	19540	19540	19540	19540	3
358	20240229	141300	326165590	19540	19530	19540	19530	12
359	20240229	141200	325931160	19520	19500	19530	19380	11
360	20240229	141100	325716920	19530	19380	19530	19370	44
361	20240229	141000	324860990	19510	19490	19510	19490	10
362	20240229	140900	324665970	19380	19380	19380	19380	0
363	20240229	140800	324665970	19380	19530	19540	19380	101
364	20240229	140700	322693090	19530	19520	19530	19520	317
365	20240229	140600	316502100	19540	19540	19540	19540	1
366	20240229	140500	316482560	19540	19540	19540	19540	40
367	20240229	140400	315700960	19550	19550	19550	19550	0
368	20240229	140300	315700960	19550	19550	19550	19550	0
369	20240229	140200	315700960	19550	19550	19550	19550	0
370	20240229	140100	315700960	19550	19550	19550	19550	0
371	20240229	140000	315700960	19550	19550	19550	19550	0
372	20240229	135900	315700960	19550	19550	19550	19550	0
373	20240229	135800	315700960	19550	19550	19550	19550	0
374	20240229	135700	315700960	19550	19550	19550	19550	0
375	20240229	135600	315700960	19550	19550	19550	19550	5
376	20240229	135500	315603210	19550	19550	19550	19550	0
377	20240229	135400	315603210	19550	19550	19550	19550	0
378	20240229	135300	315603210	19550	19550	19550	19550	1
379	20240229	135200	315583660	19550	19550	19550	19550	0
380	20240229	135100	315583660	19550	19540	19550	19540	5
381	20240229	135000	315485930	19550	19550	19550	19550	0
382	20240229	134900	315485930	19550	19550	19550	19550	6
383	20240229	134800	315368630	19550	19550	19550	19550	6
384	20240229	134700	315251330	19550	19380	19550	19380	112
385	20240229	134600	313078270	19380	19550	19550	19380	81
386	20240229	134500	311507740	19570	19570	19570	19570	0
387	20240229	134400	311507740	19570	19570	19570	19570	0
388	20240229	134300	311507740	19570	19570	19570	19570	2
389	20240229	134200	311468600	19570	19570	19570	19570	0
390	20240229	134100	311468600	19570	19570	19570	19380	48
391	20240229	134000	310533720	19570	19570	19570	19570	0
392	20240229	133900	310533720	19570	19570	19570	19570	0
393	20240229	133800	310533720	19570	19570	19570	19570	4
394	20240229	133700	310455440	19610	19610	19610	19610	0
395	20240229	133600	310455440	19610	19610	19610	19610	1
396	20240229	133500	310435830	19610	19590	19610	19340	206
397	20240229	133400	306416490	19590	19590	19590	19590	1
398	20240229	133300	306396900	19590	19600	19610	19590	14
399	20240229	133200	306122510	19620	19620	19620	19620	0
400	20240229	133100	306122510	19620	19620	19620	19620	0
401	20240229	133000	306122510	19620	19610	19620	19610	5
402	20240229	132900	306024430	19620	19620	19620	19620	0
403	20240229	132800	306024430	19620	19620	19620	19620	2
404	20240229	132700	305985190	19620	19620	19620	19620	3
405	20240229	132600	305926330	19620	19620	19620	19620	2
406	20240229	132500	305887090	19620	19620	19620	19620	9
407	20240229	132400	305710510	19620	19600	19620	19600	6
408	20240229	132300	305592830	19610	19610	19610	19610	61
409	20240229	132200	304396620	19610	19610	19610	19610	3
410	20240229	132100	304337790	19610	19620	19620	19610	5
411	20240229	132000	304239700	19610	19610	19610	19590	14
412	20240229	131900	303965210	19610	19610	19610	19610	6
413	20240229	131800	303847550	19610	19610	19610	19610	12
414	20240229	131700	303612230	19620	19520	19620	19520	22
415	20240229	131600	303181270	19360	19520	19520	19360	67
416	20240229	131500	301879620	19610	19610	19610	19610	0
417	20240229	131400	301879620	19610	19610	19610	19610	0
418	20240229	131300	301879620	19610	19610	19610	19610	5
419	20240229	131200	301781570	19610	19610	19610	19610	98
420	20240229	131100	299859790	19630	19630	19630	19630	0
421	20240229	131000	299859790	19630	19510	19630	19510	73
422	20240229	130900	298433440	19520	19530	19530	19520	36
423	20240229	130800	297730630	19670	19670	19670	19670	0
424	20240229	130700	297730630	19670	19670	19670	19670	0
425	20240229	130600	297730630	19670	19670	19670	19670	0
426	20240229	130500	297730630	19670	19670	19670	19670	0
427	20240229	130400	297730630	19670	19680	19710	19670	7
428	20240229	130300	297592830	19720	19690	19720	19690	9
429	20240229	130200	297415560	19680	19690	19730	19510	97
430	20240229	130100	295521490	19710	19670	19710	19670	5
431	20240229	130000	295423040	19720	19600	19720	19600	21
432	20240229	125900	295010160	19740	19740	19740	19720	6
433	20240229	125800	294891740	19600	19600	19600	19600	1
434	20240229	125700	294872140	19750	19630	19760	19590	599
435	20240229	125600	283110420	19770	19490	19770	19490	1285
436	20240229	125500	257911770	19490	19450	19490	19450	73
437	20240229	125400	256489480	19400	19400	19400	19380	20
438	20240229	125300	256101500	19400	19380	19400	19380	21
439	20240229	125200	255694420	19330	19300	19340	19280	3752
440	20240229	125100	183153940	19280	19280	19280	19280	0
441	20240229	125000	183153940	19280	19280	19280	19280	0
442	20240229	124900	183153940	19280	19260	19280	19260	138
443	20240229	124800	180495700	19260	19260	19260	19260	0
444	20240229	124700	180495700	19260	19230	19260	19230	31
445	20240229	124600	179898680	19240	19230	19240	19230	96
446	20240229	124500	178051650	19240	19240	19250	19240	165
447	20240229	124400	174876360	19240	19230	19240	19230	9
448	20240229	124300	174703250	19230	19230	19230	19230	5
449	20240229	124200	174607100	19230	19230	19230	19230	7
450	20240229	124100	174472490	19230	19230	19230	19230	402
451	20240229	124000	166742030	19250	19250	19250	19250	0
452	20240229	123900	166742030	19250	19250	19250	19250	0
453	20240229	123800	166742030	19250	19250	19250	19250	0
454	20240229	123700	166742030	19250	19250	19250	19250	1
455	20240229	123600	166722780	19250	19250	19250	19250	0
456	20240229	123500	166722780	19250	19250	19250	19250	5
457	20240229	123400	166626530	19240	19240	19240	19240	0
458	20240229	123300	166626530	19240	19240	19240	19240	30
459	20240229	123200	166049330	19240	19240	19240	19240	0
460	20240229	123100	166049330	19240	19240	19240	19240	53
461	20240229	123000	165029610	19240	19240	19240	19240	71
462	20240229	122900	163663570	19240	19240	19240	19240	50
463	20240229	122800	162701570	19240	19240	19240	19240	30
464	20240229	122700	162124370	19240	19240	19240	19240	40
465	20240229	122600	161354770	19240	19240	19240	19240	17
466	20240229	122500	161027690	19240	19240	19240	19240	187
467	20240229	122400	157429810	19240	19240	19240	19240	152
468	20240229	122300	154505330	19240	19240	19240	19240	2
469	20240229	122200	154466850	19240	19240	19240	19240	0
470	20240229	122100	154466850	19240	19240	19240	19240	0
471	20240229	122000	154466850	19240	19230	19240	19230	174
472	20240229	121900	151120180	19240	19240	19240	19240	4
473	20240229	121800	151043220	19230	19200	19230	19090	24
474	20240229	121700	150582820	19100	19080	19100	19080	144
475	20240229	121600	147832980	19060	19030	19060	19030	37
476	20240229	121500	147128130	19020	18980	19020	18980	766
477	20240229	121400	132571310	18950	18950	18950	18950	10
478	20240229	121300	132381810	18980	18980	18980	18980	8
479	20240229	121200	132229970	18980	18980	18980	18980	4
480	20240229	121100	132154050	18930	18930	18930	18930	0
481	20240229	121000	132154050	18930	18930	18930	18930	0
482	20240229	120900	132154050	18930	18930	18930	18930	0
483	20240229	120800	132154050	18930	18930	18930	18930	0
484	20240229	120700	132154050	18930	18930	18930	18930	0
485	20240229	120600	132154050	18930	18930	18930	18930	0
486	20240229	120500	132154050	18930	18930	18930	18930	9
487	20240229	120400	131983680	18920	18920	18920	18920	0
488	20240229	120300	131983680	18920	18950	18950	18920	332
489	20240229	120200	125698580	18940	18940	18940	18940	5
490	20240229	120100	125603880	18930	18930	18930	18930	0
491	20240229	120000	125603880	18930	18930	18930	18930	0
492	20240229	115900	125603880	18930	18930	18930	18930	0
493	20240229	115800	125603880	18930	18930	18930	18930	0
494	20240229	115700	125603880	18930	18930	18930	18930	90
495	20240229	115600	123900180	18920	18920	18920	18920	0
496	20240229	115500	123900180	18920	18920	18920	18920	0
497	20240229	115400	123900180	18920	18920	18920	18920	0
498	20240229	115300	123900180	18920	18920	18920	18920	0
499	20240229	115200	123900180	18920	18920	18920	18920	0
500	20240229	115100	123900180	18920	18920	18920	18920	0
501	20240229	115000	123900180	18920	18920	18920	18920	0
502	20240229	114900	123900180	18920	18920	18920	18920	0
503	20240229	114800	123900180	18920	18920	18920	18920	5
504	20240229	114700	123805580	18910	18910	18910	18910	0
505	20240229	114600	123805580	18910	18910	18910	18910	0
506	20240229	114500	123805580	18910	18910	18910	18910	0
507	20240229	114400	123805580	18910	18910	18910	18910	0
508	20240229	114300	123805580	18910	18910	18910	18910	0
509	20240229	114200	123805580	18910	18910	18910	18910	0
510	20240229	114100	123805580	18910	18910	18910	18910	0
511	20240229	114000	123805580	18910	18910	18910	18910	0
512	20240229	113900	123805580	18910	18910	18910	18910	0
513	20240229	113800	123805580	18910	18910	18910	18910	40
514	20240229	113700	123049180	18980	18980	18980	18980	0
515	20240229	113600	123049180	18980	18980	18980	18980	0
516	20240229	113500	123049180	18980	18970	18980	18970	9
517	20240229	113400	122878400	18980	18980	18980	18980	0
518	20240229	113300	122878400	18980	18980	18980	18980	0
519	20240229	113200	122878400	18980	18980	18980	18980	0
520	20240229	113100	122878400	18980	18980	18980	18980	0
521	20240229	113000	122878400	18980	18980	18980	18980	0
522	20240229	112900	122878400	18980	18980	18980	18980	0
523	20240229	112800	122878400	18980	18980	18980	18980	0
524	20240229	112700	122878400	18980	18980	18980	18980	0
525	20240229	112600	122878400	18980	18980	18980	18980	0
526	20240229	112500	122878400	18980	18980	18980	18980	0
527	20240229	112400	122878400	18980	18980	18980	18980	0
528	20240229	112300	122878400	18980	18980	18980	18980	0
529	20240229	112200	122878400	18980	18980	18980	18980	1
530	20240229	112100	122859420	18910	18910	18910	18910	0
531	20240229	112000	122859420	18910	18910	18910	18910	0
532	20240229	111900	122859420	18910	18910	18910	18910	0
533	20240229	111800	122859420	18910	18910	18910	18910	0
534	20240229	111700	122859420	18910	18910	18910	18910	0
535	20240229	111600	122859420	18910	18910	18910	18910	37
536	20240229	111500	122159750	18960	18960	18960	18960	0
537	20240229	111400	122159750	18960	18960	18960	18960	0
538	20240229	111300	122159750	18960	18960	18960	18960	500
539	20240229	111200	112679750	18960	18960	18960	18960	0
540	20240229	111100	112679750	18960	18960	18960	18960	0
541	20240229	111000	112679750	18960	18960	18960	18960	1
542	20240229	110900	112660790	18950	18950	18950	18950	5
543	20240229	110800	112566040	18850	18850	18850	18850	0
544	20240229	110700	112566040	18850	18850	18850	18850	105
545	20240229	110600	110586790	18920	18920	18920	18920	2
546	20240229	110500	110548950	18920	18920	18920	18920	5
547	20240229	110400	110454350	18920	18910	18920	18910	171
548	20240229	110300	107220290	18910	18910	18910	18910	1
549	20240229	110200	107201380	18830	18830	18830	18830	0
550	20240229	110100	107201380	18830	18830	18830	18830	0
551	20240229	110000	107201380	18830	18830	18830	18830	0
552	20240229	105900	107201380	18830	18830	18830	18830	0
553	20240229	105800	107201380	18830	18830	18830	18830	0
554	20240229	105700	107201380	18830	18830	18830	18830	0
555	20240229	105600	107201380	18830	18830	18830	18830	0
556	20240229	105500	107201380	18830	18830	18830	18830	0
557	20240229	105400	107201380	18830	18850	18850	18830	52
558	20240229	105300	106222130	18830	18830	18830	18830	0
559	20240229	105200	106222130	18830	18830	18830	18830	0
560	20240229	105100	106222130	18830	18830	18830	18830	0
561	20240229	105000	106222130	18830	18830	18830	18830	0
562	20240229	104900	106222130	18830	18830	18830	18830	0
563	20240229	104800	106222130	18830	18830	18830	18830	0
564	20240229	104700	106222130	18830	18830	18830	18830	0
565	20240229	104600	106222130	18830	18830	18830	18830	0
566	20240229	104500	106222130	18830	18830	18830	18830	0
567	20240229	104400	106222130	18830	18830	18830	18830	0
568	20240229	104300	106222130	18830	18920	18920	18830	10
569	20240229	104200	106033020	18840	18840	18840	18840	0
570	20240229	104100	106033020	18840	18840	18840	18840	0
571	20240229	104000	106033020	18840	18840	18840	18840	16
572	20240229	103900	105731580	18840	18840	18840	18840	0
573	20240229	103800	105731580	18840	18840	18840	18840	94
574	20240229	103700	103960620	18820	18820	18820	18820	0
575	20240229	103600	103960620	18820	18820	18820	18820	0
576	20240229	103500	103960620	18820	18820	18820	18820	0
577	20240229	103400	103960620	18820	18820	18820	18820	0
578	20240229	103300	103960620	18820	18820	18820	18820	0
579	20240229	103200	103960620	18820	18820	18820	18820	0
580	20240229	103100	103960620	18820	18820	18820	18820	0
581	20240229	103000	103960620	18820	18820	18820	18820	0
582	20240229	102900	103960620	18820	18820	18820	18820	0
583	20240229	102800	103960620	18820	18820	18820	18820	0
584	20240229	102700	103960620	18820	18820	18820	18820	0
585	20240229	102600	103960620	18820	18820	18820	18820	0
586	20240229	102500	103960620	18820	18820	18820	18820	0
587	20240229	102400	103960620	18820	18820	18820	18820	40
588	20240229	102300	103207820	18810	18810	18810	18810	0
589	20240229	102200	103207820	18810	18810	18810	18810	0
590	20240229	102100	103207820	18810	18810	18810	18810	0
591	20240229	102000	103207820	18810	18810	18810	18810	0
592	20240229	101900	103207820	18810	18810	18810	18810	0
593	20240229	101800	103207820	18810	18810	18810	18810	0
594	20240229	101700	103207820	18810	18810	18810	18810	0
595	20240229	101600	103207820	18810	18810	18810	18810	0
596	20240229	101500	103207820	18810	18810	18810	18810	0
597	20240229	101400	103207820	18810	18810	18810	18810	0
598	20240229	101300	103207820	18810	18810	18810	18810	0
599	20240229	101200	103207820	18810	18810	18810	18810	0
600	20240229	101100	103207820	18810	18810	18810	18810	0
601	20240229	101000	103207820	18810	18810	18810	18810	0
602	20240229	100900	103207820	18810	18810	18810	18810	95
603	20240229	100800	101420870	18810	18810	18810	18810	100
604	20240229	100700	99539870	18800	18800	18800	18800	0
605	20240229	100600	99539870	18800	18800	18800	18800	215
606	20240229	100500	95497870	18800	18800	18800	18800	3
607	20240229	100400	95441470	18800	18800	18800	18800	4
608	20240229	100300	95366270	18800	18800	18800	18800	0
609	20240229	100200	95366270	18800	18800	18800	18800	0
610	20240229	100100	95366270	18800	18800	18800	18800	0
611	20240229	100000	95366270	18800	18800	18800	18800	0
612	20240229	095900	95366270	18800	18800	18800	18800	0
613	20240229	095800	95366270	18800	18800	18800	18800	0
614	20240229	095700	95366270	18800	18800	18800	18800	250
615	20240229	095600	90666270	18800	18800	18800	18790	476
616	20240229	095500	81717590	18800	18800	18800	18790	108
617	20240229	095400	79687250	18800	18770	18800	18760	72
618	20240229	095300	78334090	18770	18780	18780	18770	47
619	20240229	095200	77451550	18800	18810	18810	18800	60
620	20240229	095100	76323250	18820	18820	18820	18820	0
621	20240229	095000	76323250	18820	18820	18820	18820	0
622	20240229	094900	76323250	18820	18810	18820	18810	18
623	20240229	094800	75984610	18810	18810	18810	18810	0
624	20240229	094700	75984610	18810	18830	18830	18810	12
625	20240229	094600	75758750	18820	18820	18820	18820	0
626	20240229	094500	75758750	18820	18830	18830	18820	39
627	20240229	094400	75024450	18900	18900	18900	18900	0
628	20240229	094300	75024450	18900	18900	18900	18900	15
629	20240229	094200	74740950	18920	18920	18920	18920	0
630	20240229	094100	74740950	18920	18920	18920	18920	26
631	20240229	094000	74249030	19000	19000	19000	19000	1
632	20240229	093900	74230030	19310	19310	19310	19310	0
633	20240229	093800	74230030	19310	18870	19310	18870	200
634	20240229	093700	70438780	18780	18780	18780	18780	0
635	20240229	093600	70438780	18780	18780	18780	18780	0
636	20240229	093500	70438780	18780	18780	18780	18780	0
637	20240229	093400	70438780	18780	18790	18790	18760	603
638	20240229	093300	59114390	18790	18790	18790	18790	3
639	20240229	093200	59058020	18810	18810	18810	18810	0
640	20240229	093100	59058020	18810	18810	18810	18810	25
641	20240229	093000	58587770	18830	18810	18830	18800	319
642	20240229	092900	52590010	18930	18930	18930	18930	0
643	20240229	092800	52590010	18930	18930	18930	18930	0
644	20240229	092700	52590010	18930	18930	18930	18930	0
645	20240229	092600	52590010	18930	18930	18930	18930	0
646	20240229	092500	52590010	18930	18930	18930	18930	1
647	20240229	092400	52571080	18750	18750	18750	18750	0
648	20240229	092300	52571080	18750	18750	18750	18750	0
649	20240229	092200	52571080	18750	18750	18750	18750	1
650	20240229	092100	52552330	18890	18890	18890	18890	0
651	20240229	092000	52552330	18890	18890	18890	18890	0
652	20240229	091900	52552330	18890	18890	18890	18890	0
653	20240229	091800	52552330	18890	18890	18890	18890	0
654	20240229	091700	52552330	18890	18780	18890	18780	76
655	20240229	091600	51120020	18780	18780	18780	18780	0
656	20240229	091500	51120020	18780	18780	18780	18780	8
657	20240229	091400	50969780	18710	18710	18710	18710	100
658	20240229	091300	49098780	18710	18710	18710	18710	0
659	20240229	091200	49098780	18710	18710	18710	18710	67
660	20240229	091100	47845210	18760	18800	18800	18760	20
661	20240229	091000	47469490	18800	18800	18800	18800	0
662	20240229	090900	47469490	18800	18800	18800	18800	0
663	20240229	090800	47469490	18800	18800	18800	18800	0
664	20240229	090700	47469490	18800	18800	18800	18800	20
665	20240229	090600	47093490	18800	18800	18800	18800	270
666	20240229	090500	42017490	18800	18830	18830	18800	150
667	20240229	090400	39197310	18920	18900	18920	18900	15
668	20240229	090300	38913690	18830	18830	18830	18830	215
669	20240229	090200	34865240	18830	18860	18860	18830	86
670	20240229	090100	33245830	18860	18860	18860	18860	100
671	20240229	090000	31359830	18860	18650	18860	18650	1659