KissMeData/210120/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	203500	218538440	16400	16400	16400	16400	283
3	20240229	203400	218538440	16400	16400	16400	16400	0
4	20240229	203300	218538440	16400	16400	16400	16400	0
5	20240229	203200	218538440	16400	16400	16400	16400	0
6	20240229	203100	218538440	16400	16400	16400	16400	0
7	20240229	203000	218538440	16400	16400	16400	16400	0
8	20240229	202900	218538440	16400	16400	16400	16400	0
9	20240229	202800	218538440	16400	16400	16400	16400	0
10	20240229	202700	218538440	16400	16400	16400	16400	0
11	20240229	202600	218538440	16400	16400	16400	16400	0
12	20240229	202500	218538440	16400	16400	16400	16400	0
13	20240229	202400	218538440	16400	16400	16400	16400	0
14	20240229	202300	218538440	16400	16400	16400	16400	0
15	20240229	202200	218538440	16400	16400	16400	16400	0
16	20240229	202100	218538440	16400	16400	16400	16400	0
17	20240229	202000	218538440	16400	16400	16400	16400	0
18	20240229	201900	218538440	16400	16400	16400	16400	0
19	20240229	201800	218538440	16400	16400	16400	16400	0
20	20240229	201700	218538440	16400	16400	16400	16400	0
21	20240229	201600	218538440	16400	16400	16400	16400	0
22	20240229	201500	218538440	16400	16400	16400	16400	0
23	20240229	201400	218538440	16400	16400	16400	16400	0
24	20240229	201300	218538440	16400	16400	16400	16400	0
25	20240229	201200	218538440	16400	16400	16400	16400	0
26	20240229	201100	218538440	16400	16400	16400	16400	0
27	20240229	201000	218538440	16400	16400	16400	16400	0
28	20240229	200900	218538440	16400	16400	16400	16400	0
29	20240229	200800	218538440	16400	16400	16400	16400	0
30	20240229	200700	218538440	16400	16400	16400	16400	0
31	20240229	200600	218538440	16400	16400	16400	16400	0
32	20240229	200500	218538440	16400	16400	16400	16400	283
33	20240229	200400	218538440	16400	16400	16400	16400	0
34	20240229	200300	218538440	16400	16400	16400	16400	0
35	20240229	200200	218538440	16400	16400	16400	16400	0
36	20240229	200100	218538440	16400	16400	16400	16400	0
37	20240229	200000	218538440	16400	16400	16400	16400	0
38	20240229	195900	218538440	16400	16400	16400	16400	0
39	20240229	195800	218538440	16400	16400	16400	16400	0
40	20240229	195700	218538440	16400	16400	16400	16400	0
41	20240229	195600	218538440	16400	16400	16400	16400	0
42	20240229	195500	218538440	16400	16400	16400	16400	0
43	20240229	195400	218538440	16400	16400	16400	16400	0
44	20240229	195300	218538440	16400	16400	16400	16400	0
45	20240229	195200	218538440	16400	16400	16400	16400	0
46	20240229	195100	218538440	16400	16400	16400	16400	0
47	20240229	195000	218538440	16400	16400	16400	16400	0
48	20240229	194900	218538440	16400	16400	16400	16400	0
49	20240229	194800	218538440	16400	16400	16400	16400	0
50	20240229	194700	218538440	16400	16400	16400	16400	0
51	20240229	194600	218538440	16400	16400	16400	16400	0
52	20240229	194500	218538440	16400	16400	16400	16400	0
53	20240229	194400	218538440	16400	16400	16400	16400	0
54	20240229	194300	218538440	16400	16400	16400	16400	0
55	20240229	194200	218538440	16400	16400	16400	16400	0
56	20240229	194100	218538440	16400	16400	16400	16400	0
57	20240229	194000	218538440	16400	16400	16400	16400	0
58	20240229	193900	218538440	16400	16400	16400	16400	0
59	20240229	193800	218538440	16400	16400	16400	16400	0
60	20240229	193700	218538440	16400	16400	16400	16400	0
61	20240229	193600	218538440	16400	16400	16400	16400	0
62	20240229	193500	218538440	16400	16400	16400	16400	283
63	20240229	193400	218538440	16400	16400	16400	16400	0
64	20240229	193300	218538440	16400	16400	16400	16400	0
65	20240229	193200	218538440	16400	16400	16400	16400	0
66	20240229	193100	218538440	16400	16400	16400	16400	0
67	20240229	193000	218538440	16400	16400	16400	16400	0
68	20240229	192900	218538440	16400	16400	16400	16400	0
69	20240229	192800	218538440	16400	16400	16400	16400	0
70	20240229	192700	218538440	16400	16400	16400	16400	0
71	20240229	192600	218538440	16400	16400	16400	16400	0
72	20240229	192500	218538440	16400	16400	16400	16400	0
73	20240229	192400	218538440	16400	16400	16400	16400	0
74	20240229	192300	218538440	16400	16400	16400	16400	0
75	20240229	192200	218538440	16400	16400	16400	16400	0
76	20240229	192100	218538440	16400	16400	16400	16400	0
77	20240229	192000	218538440	16400	16400	16400	16400	0
78	20240229	191900	218538440	16400	16400	16400	16400	0
79	20240229	191800	218538440	16400	16400	16400	16400	0
80	20240229	191700	218538440	16400	16400	16400	16400	0
81	20240229	191600	218538440	16400	16400	16400	16400	0
82	20240229	191500	218538440	16400	16400	16400	16400	0
83	20240229	191400	218538440	16400	16400	16400	16400	0
84	20240229	191300	218538440	16400	16400	16400	16400	0
85	20240229	191200	218538440	16400	16400	16400	16400	0
86	20240229	191100	218538440	16400	16400	16400	16400	0
87	20240229	191000	218538440	16400	16400	16400	16400	0
88	20240229	190900	218538440	16400	16400	16400	16400	0
89	20240229	190800	218538440	16400	16400	16400	16400	0
90	20240229	190700	218538440	16400	16400	16400	16400	0
91	20240229	190600	218538440	16400	16400	16400	16400	0
92	20240229	190500	218538440	16400	16400	16400	16400	283
93	20240229	190400	218538440	16400	16400	16400	16400	0
94	20240229	190300	218538440	16400	16400	16400	16400	0
95	20240229	190200	218538440	16400	16400	16400	16400	0
96	20240229	190100	218538440	16400	16400	16400	16400	0
97	20240229	190000	218538440	16400	16400	16400	16400	0
98	20240229	185900	218538440	16400	16400	16400	16400	0
99	20240229	185800	218538440	16400	16400	16400	16400	0
100	20240229	185700	218538440	16400	16400	16400	16400	0
101	20240229	185600	218538440	16400	16400	16400	16400	0
102	20240229	185500	218538440	16400	16400	16400	16400	0
103	20240229	185400	218538440	16400	16400	16400	16400	0
104	20240229	185300	218538440	16400	16400	16400	16400	0
105	20240229	185200	218538440	16400	16400	16400	16400	0
106	20240229	185100	218538440	16400	16400	16400	16400	0
107	20240229	185000	218538440	16400	16400	16400	16400	0
108	20240229	184900	218538440	16400	16400	16400	16400	0
109	20240229	184800	218538440	16400	16400	16400	16400	0
110	20240229	184700	218538440	16400	16400	16400	16400	0
111	20240229	184600	218538440	16400	16400	16400	16400	0
112	20240229	184500	218538440	16400	16400	16400	16400	0
113	20240229	184400	218538440	16400	16400	16400	16400	0
114	20240229	184300	218538440	16400	16400	16400	16400	0
115	20240229	184200	218538440	16400	16400	16400	16400	0
116	20240229	184100	218538440	16400	16400	16400	16400	0
117	20240229	184000	218538440	16400	16400	16400	16400	0
118	20240229	183900	218538440	16400	16400	16400	16400	0
119	20240229	183800	218538440	16400	16400	16400	16400	0
120	20240229	183700	218538440	16400	16400	16400	16400	0
121	20240229	183600	218538440	16400	16400	16400	16400	0
122	20240229	183500	218538440	16400	16400	16400	16400	283
123	20240229	183400	218538440	16400	16400	16400	16400	0
124	20240229	183300	218538440	16400	16400	16400	16400	0
125	20240229	183200	218538440	16400	16400	16400	16400	0
126	20240229	183100	218538440	16400	16400	16400	16400	0
127	20240229	183000	218538440	16400	16400	16400	16400	0
128	20240229	182900	218538440	16400	16400	16400	16400	0
129	20240229	182800	218538440	16400	16400	16400	16400	0
130	20240229	182700	218538440	16400	16400	16400	16400	0
131	20240229	182600	218538440	16400	16400	16400	16400	0
132	20240229	182500	218538440	16400	16400	16400	16400	0
133	20240229	182400	218538440	16400	16400	16400	16400	0
134	20240229	182300	218538440	16400	16400	16400	16400	0
135	20240229	182200	218538440	16400	16400	16400	16400	0
136	20240229	182100	218538440	16400	16400	16400	16400	0
137	20240229	182000	218538440	16400	16400	16400	16400	0
138	20240229	181900	218538440	16400	16400	16400	16400	0
139	20240229	181800	218538440	16400	16400	16400	16400	0
140	20240229	181700	218538440	16400	16400	16400	16400	0
141	20240229	181600	218538440	16400	16400	16400	16400	0
142	20240229	181500	218538440	16400	16400	16400	16400	0
143	20240229	181400	218538440	16400	16400	16400	16400	0
144	20240229	181300	218538440	16400	16400	16400	16400	0
145	20240229	181200	218538440	16400	16400	16400	16400	0
146	20240229	181100	218538440	16400	16400	16400	16400	0
147	20240229	181000	218538440	16400	16400	16400	16400	0
148	20240229	180900	218538440	16400	16400	16400	16400	0
149	20240229	180800	218538440	16400	16400	16400	16400	0
150	20240229	180700	218538440	16400	16400	16400	16400	0
151	20240229	180600	218538440	16400	16400	16400	16400	0
152	20240229	180500	218538440	16400	16400	16400	16400	283
153	20240229	180400	218538440	16400	16400	16400	16400	0
154	20240229	180300	218538440	16400	16400	16400	16400	0
155	20240229	180200	218538440	16400	16400	16400	16400	0
156	20240229	180100	218538440	16400	16400	16400	16400	0
157	20240229	180000	218538440	16400	16400	16400	16400	0
158	20240229	175900	218538440	16400	16400	16400	16400	0
159	20240229	175800	218538440	16400	16400	16400	16400	0
160	20240229	175700	218538440	16400	16400	16400	16400	0
161	20240229	175600	218538440	16400	16400	16400	16400	0
162	20240229	175500	218538440	16400	16400	16400	16400	0
163	20240229	175400	218538440	16400	16400	16400	16400	0
164	20240229	175300	218538440	16400	16400	16400	16400	0
165	20240229	175200	218538440	16400	16400	16400	16400	0
166	20240229	175100	218538440	16400	16400	16400	16400	0
167	20240229	175000	218538440	16400	16400	16400	16400	0
168	20240229	174900	218538440	16400	16400	16400	16400	0
169	20240229	174800	218538440	16400	16400	16400	16400	0
170	20240229	174700	218538440	16400	16400	16400	16400	0
171	20240229	174600	218538440	16400	16400	16400	16400	0
172	20240229	174500	218538440	16400	16400	16400	16400	0
173	20240229	174400	218538440	16400	16400	16400	16400	0
174	20240229	174300	218538440	16400	16400	16400	16400	0
175	20240229	174200	218538440	16400	16400	16400	16400	0
176	20240229	174100	218538440	16400	16400	16400	16400	0
177	20240229	174000	218538440	16400	16400	16400	16400	0
178	20240229	173900	218538440	16400	16400	16400	16400	0
179	20240229	173800	218538440	16400	16400	16400	16400	0
180	20240229	173700	218538440	16400	16400	16400	16400	0
181	20240229	173600	218538440	16400	16400	16400	16400	0
182	20240229	173500	218538440	16400	16400	16400	16400	283
183	20240229	173400	218538440	16400	16400	16400	16400	0
184	20240229	173300	218538440	16400	16400	16400	16400	0
185	20240229	173200	218538440	16400	16400	16400	16400	0
186	20240229	173100	218538440	16400	16400	16400	16400	0
187	20240229	173000	218538440	16400	16400	16400	16400	0
188	20240229	172900	218538440	16400	16400	16400	16400	0
189	20240229	172800	218538440	16400	16400	16400	16400	0
190	20240229	172700	218538440	16400	16400	16400	16400	0
191	20240229	172600	218538440	16400	16400	16400	16400	0
192	20240229	172500	218538440	16400	16400	16400	16400	0
193	20240229	172400	218538440	16400	16400	16400	16400	0
194	20240229	172300	218538440	16400	16400	16400	16400	0
195	20240229	172200	218538440	16400	16400	16400	16400	0
196	20240229	172100	218538440	16400	16400	16400	16400	0
197	20240229	172000	218538440	16400	16400	16400	16400	0
198	20240229	171900	218538440	16400	16400	16400	16400	0
199	20240229	171800	218538440	16400	16400	16400	16400	0
200	20240229	171700	218538440	16400	16400	16400	16400	0
201	20240229	171600	218538440	16400	16400	16400	16400	0
202	20240229	171500	218538440	16400	16400	16400	16400	0
203	20240229	171400	218538440	16400	16400	16400	16400	0
204	20240229	171300	218538440	16400	16400	16400	16400	0
205	20240229	171200	218538440	16400	16400	16400	16400	0
206	20240229	171100	218538440	16400	16400	16400	16400	0
207	20240229	171000	218538440	16400	16400	16400	16400	0
208	20240229	170900	218538440	16400	16400	16400	16400	0
209	20240229	170800	218538440	16400	16400	16400	16400	0
210	20240229	170700	218538440	16400	16400	16400	16400	0
211	20240229	170600	218538440	16400	16400	16400	16400	0
212	20240229	170500	218538440	16400	16400	16400	16400	283
213	20240229	170400	218538440	16400	16400	16400	16400	0
214	20240229	170300	218538440	16400	16400	16400	16400	0
215	20240229	170200	218538440	16400	16400	16400	16400	0
216	20240229	170100	218538440	16400	16400	16400	16400	0
217	20240229	170000	218538440	16400	16400	16400	16400	0
218	20240229	165900	218538440	16400	16400	16400	16400	0
219	20240229	165800	218538440	16400	16400	16400	16400	0
220	20240229	165700	218538440	16400	16400	16400	16400	0
221	20240229	165600	218538440	16400	16400	16400	16400	0
222	20240229	165500	218538440	16400	16400	16400	16400	0
223	20240229	165400	218538440	16400	16400	16400	16400	0
224	20240229	165300	218538440	16400	16400	16400	16400	0
225	20240229	165200	218538440	16400	16400	16400	16400	0
226	20240229	165100	218538440	16400	16400	16400	16400	0
227	20240229	165000	218538440	16400	16400	16400	16400	0
228	20240229	164900	218538440	16400	16400	16400	16400	0
229	20240229	164800	218538440	16400	16400	16400	16400	0
230	20240229	164700	218538440	16400	16400	16400	16400	0
231	20240229	164600	218538440	16400	16400	16400	16400	0
232	20240229	164500	218538440	16400	16400	16400	16400	0
233	20240229	164400	218538440	16400	16400	16400	16400	0
234	20240229	164300	218538440	16400	16400	16400	16400	0
235	20240229	164200	218538440	16400	16400	16400	16400	0
236	20240229	164100	218538440	16400	16400	16400	16400	0
237	20240229	164000	218538440	16400	16400	16400	16400	0
238	20240229	163900	218538440	16400	16400	16400	16400	0
239	20240229	163800	218538440	16400	16400	16400	16400	0
240	20240229	163700	218538440	16400	16400	16400	16400	0
241	20240229	163600	218538440	16400	16400	16400	16400	0
242	20240229	163500	218538440	16400	16400	16400	16400	283
243	20240229	163400	218538440	16400	16400	16400	16400	0
244	20240229	163300	218538440	16400	16400	16400	16400	0
245	20240229	163200	218538440	16400	16400	16400	16400	0
246	20240229	163100	218538440	16400	16400	16400	16400	0
247	20240229	163000	218538440	16400	16400	16400	16400	0
248	20240229	162900	218538440	16400	16400	16400	16400	0
249	20240229	162800	218538440	16400	16400	16400	16400	0
250	20240229	162700	218538440	16400	16400	16400	16400	0
251	20240229	162600	218538440	16400	16400	16400	16400	0
252	20240229	162500	218538440	16400	16400	16400	16400	0
253	20240229	162400	218538440	16400	16400	16400	16400	0
254	20240229	162300	218538440	16400	16400	16400	16400	0
255	20240229	162200	218538440	16400	16400	16400	16400	0
256	20240229	162100	218538440	16400	16400	16400	16400	0
257	20240229	162000	218538440	16400	16400	16400	16400	0
258	20240229	161900	218538440	16400	16400	16400	16400	0
259	20240229	161800	218538440	16400	16400	16400	16400	0
260	20240229	161700	218538440	16400	16400	16400	16400	0
261	20240229	161600	218538440	16400	16400	16400	16400	0
262	20240229	161500	218538440	16400	16400	16400	16400	0
263	20240229	161400	218538440	16400	16400	16400	16400	0
264	20240229	161300	218538440	16400	16400	16400	16400	0
265	20240229	161200	218538440	16400	16400	16400	16400	0
266	20240229	161100	218538440	16400	16400	16400	16400	0
267	20240229	161000	218538440	16400	16400	16400	16400	0
268	20240229	160900	218538440	16400	16400	16400	16400	0
269	20240229	160800	218538440	16400	16400	16400	16400	0
270	20240229	160700	218538440	16400	16400	16400	16400	0
271	20240229	160600	218538440	16400	16400	16400	16400	0
272	20240229	160500	218538440	16400	16400	16400	16400	283
273	20240229	160400	218538440	16400	16400	16400	16400	0
274	20240229	160300	218538440	16400	16400	16400	16400	0
275	20240229	160200	218538440	16400	16400	16400	16400	0
276	20240229	160100	218538440	16400	16400	16400	16400	0
277	20240229	160000	218538440	16400	16400	16400	16400	0
278	20240229	155900	218538440	16400	16400	16400	16400	0
279	20240229	155800	218538440	16400	16400	16400	16400	0
280	20240229	155700	218538440	16400	16400	16400	16400	0
281	20240229	155600	218538440	16400	16400	16400	16400	0
282	20240229	155500	218538440	16400	16400	16400	16400	0
283	20240229	155400	218538440	16400	16400	16400	16400	0
284	20240229	155300	218538440	16400	16400	16400	16400	0
285	20240229	155200	218538440	16400	16400	16400	16400	0
286	20240229	155100	218538440	16400	16400	16400	16400	0
287	20240229	155000	218538440	16400	16400	16400	16400	0
288	20240229	154900	218538440	16400	16400	16400	16400	0
289	20240229	154800	218538440	16400	16400	16400	16400	0
290	20240229	154700	218538440	16400	16400	16400	16400	0
291	20240229	154600	218538440	16400	16400	16400	16400	0
292	20240229	154500	218538440	16400	16400	16400	16400	0
293	20240229	154400	218538440	16400	16400	16400	16400	0
294	20240229	154300	218538440	16400	16400	16400	16400	0
295	20240229	154200	218538440	16400	16400	16400	16400	0
296	20240229	154100	218538440	16400	16400	16400	16400	0
297	20240229	154000	218538440	16400	16400	16400	16400	0
298	20240229	153900	218538440	16400	16400	16400	16400	0
299	20240229	153800	218538440	16400	16400	16400	16400	0
300	20240229	153700	218538440	16400	16400	16400	16400	0
301	20240229	153600	218538440	16400	16400	16400	16400	0
302	20240229	153500	218538440	16400	16400	16400	16400	283
303	20240229	153400	218538440	16400	16400	16400	16400	0
304	20240229	153300	218538440	16400	16400	16400	16400	0
305	20240229	153200	218538440	16400	16400	16400	16400	0
306	20240229	153100	218538440	16400	16400	16400	16400	0
307	20240229	153000	218538440	16400	16400	16400	16400	283
308	20240229	152900	213897240	16390	16390	16390	16390	0
309	20240229	152800	213897240	16390	16390	16390	16390	0
310	20240229	152700	213897240	16390	16390	16390	16390	0
311	20240229	152600	213897240	16390	16390	16390	16390	0
312	20240229	152500	213897240	16390	16390	16390	16390	0
313	20240229	152400	213897240	16390	16390	16390	16390	0
314	20240229	152300	213897240	16390	16390	16390	16390	0
315	20240229	152200	213897240	16390	16390	16390	16390	0
316	20240229	152100	213897240	16390	16390	16390	16390	0
317	20240229	152000	213897240	16390	16390	16390	16390	0
318	20240229	151900	213897240	16390	16390	16390	16390	5
319	20240229	151800	213815290	16390	16390	16400	16390	187
320	20240229	151700	210749290	16400	16440	16440	16400	333
321	20240229	151600	205283290	16460	16460	16460	16460	0
322	20240229	151500	205283290	16460	16460	16460	16460	3
323	20240229	151400	205233910	16450	16450	16450	16450	15
324	20240229	151300	204987160	16420	16420	16420	16420	144
325	20240229	151200	202622680	16420	16420	16440	16420	15
326	20240229	151100	202376360	16420	16430	16430	16420	8
327	20240229	151000	202244970	16430	16420	16430	16420	27
328	20240229	150900	201801490	16430	16430	16430	16430	1
329	20240229	150800	201785060	16430	16430	16430	16430	0
330	20240229	150700	201785060	16430	16430	16430	16430	0
331	20240229	150600	201785060	16430	16430	16430	16430	2
332	20240229	150500	201752200	16420	16430	16430	16420	4
333	20240229	150400	201686490	16430	16430	16430	16430	9
334	20240229	150300	201538620	16430	16430	16430	16430	10
335	20240229	150200	201374320	16430	16430	16430	16430	0
336	20240229	150100	201374320	16430	16440	16440	16430	34
337	20240229	150000	200815690	16430	16430	16430	16430	1
338	20240229	145900	200799260	16420	16420	16420	16420	0
339	20240229	145800	200799260	16420	16420	16420	16420	1
340	20240229	145700	200782840	16490	16490	16490	16490	0
341	20240229	145600	200782840	16490	16490	16490	16490	0
342	20240229	145500	200782840	16490	16490	16490	16490	0
343	20240229	145400	200782840	16490	16490	16490	16470	702
344	20240229	145300	189206890	16490	16520	16520	16490	292
345	20240229	145200	184391600	16520	16490	16520	16490	10
346	20240229	145100	184226520	16490	16480	16490	16480	57
347	20240229	145000	183286720	16460	16450	16460	16450	111
348	20240229	144900	181460170	16450	16450	16450	16450	1
349	20240229	144800	181443720	16410	16410	16410	16410	0
350	20240229	144700	181443720	16410	16410	16410	16410	0
351	20240229	144600	181443720	16410	16410	16410	16410	1
352	20240229	144500	181427310	16450	16450	16450	16450	0
353	20240229	144400	181427310	16450	16450	16450	16450	0
354	20240229	144300	181427310	16450	16450	16450	16450	0
355	20240229	144200	181427310	16450	16450	16450	16450	0
356	20240229	144100	181427310	16450	16450	16450	16450	0
357	20240229	144000	181427310	16450	16450	16450	16450	0
358	20240229	143900	181427310	16450	16450	16450	16450	0
359	20240229	143800	181427310	16450	16450	16450	16450	1
360	20240229	143700	181410860	16400	16400	16400	16400	0
361	20240229	143600	181410860	16400	16400	16400	16400	0
362	20240229	143500	181410860	16400	16400	16400	16400	56
363	20240229	143400	180492460	16400	16400	16400	16400	0
364	20240229	143300	180492460	16400	16400	16400	16400	1
365	20240229	143200	180476060	16380	16380	16380	16380	0
366	20240229	143100	180476060	16380	16380	16380	16380	0
367	20240229	143000	180476060	16380	16380	16380	16380	0
368	20240229	142900	180476060	16380	16380	16380	16380	0
369	20240229	142800	180476060	16380	16390	16390	16380	67
370	20240229	142700	179378570	16380	16380	16380	16380	0
371	20240229	142600	179378570	16380	16380	16380	16380	0
372	20240229	142500	179378570	16380	16380	16380	16380	0
373	20240229	142400	179378570	16380	16380	16380	16380	0
374	20240229	142300	179378570	16380	16400	16460	16380	662
375	20240229	142200	168529010	16400	16410	16410	16400	100
376	20240229	142100	166889000	16400	16400	16400	16400	0
377	20240229	142000	166889000	16400	16400	16400	16400	0
378	20240229	141900	166889000	16400	16470	16470	16400	100
379	20240229	141800	165246760	16490	16490	16490	16490	0
380	20240229	141700	165246760	16490	16490	16490	16490	0
381	20240229	141600	165246760	16490	16490	16490	16490	0
382	20240229	141500	165246760	16490	16490	16490	16490	0
383	20240229	141400	165246760	16490	16480	16490	16480	2
384	20240229	141300	165213790	16470	16470	16470	16470	10
385	20240229	141200	165049090	16460	16460	16460	16460	1
386	20240229	141100	165032630	16450	16450	16450	16450	0
387	20240229	141000	165032630	16450	16450	16450	16450	0
388	20240229	140900	165032630	16450	16450	16450	16450	0
389	20240229	140800	165032630	16450	16450	16450	16450	0
390	20240229	140700	165032630	16450	16450	16450	16450	0
391	20240229	140600	165032630	16450	16450	16450	16450	0
392	20240229	140500	165032630	16450	16450	16450	16450	45
393	20240229	140400	164292380	16450	16450	16450	16450	1
394	20240229	140300	164275930	16470	16480	16480	16470	10
395	20240229	140200	164111200	16570	16570	16570	16570	0
396	20240229	140100	164111200	16570	16560	16570	16560	67
397	20240229	140000	163001260	16410	16410	16410	16410	0
398	20240229	135900	163001260	16410	16470	16470	16410	11
399	20240229	135800	162820630	16470	16470	16470	16470	5
400	20240229	135700	162738280	16570	16570	16570	16570	0
401	20240229	135600	162738280	16570	16570	16570	16570	11
402	20240229	135500	162556010	16570	16410	16570	16410	786
403	20240229	135400	149621050	16410	16410	16410	16410	19
404	20240229	135300	149309260	16400	16400	16400	16400	46
405	20240229	135200	148554860	16350	16350	16350	16350	0
406	20240229	135100	148554860	16350	16350	16350	16350	0
407	20240229	135000	148554860	16350	16350	16350	16350	129
408	20240229	134900	146445710	16350	16350	16350	16350	0
409	20240229	134800	146445710	16350	16350	16350	16350	0
410	20240229	134700	146445710	16350	16350	16350	16350	0
411	20240229	134600	146445710	16350	16350	16350	16350	0
412	20240229	134500	146445710	16350	16340	16350	16300	601
413	20240229	134400	136648690	16390	16390	16390	16390	31
414	20240229	134300	136140600	16300	16300	16300	16300	0
415	20240229	134200	136140600	16300	16300	16300	16300	0
416	20240229	134100	136140600	16300	16300	16300	16300	0
417	20240229	134000	136140600	16300	16300	16300	16300	0
418	20240229	133900	136140600	16300	16300	16300	16300	0
419	20240229	133800	136140600	16300	16300	16300	16300	0
420	20240229	133700	136140600	16300	16300	16300	16300	0
421	20240229	133600	136140600	16300	16340	16340	16300	60
422	20240229	133500	135162200	16390	16310	16390	16270	160
423	20240229	133400	132557440	16470	16290	16470	16290	931
424	20240229	133300	117361480	16290	16250	16290	16250	485
425	20240229	133200	109469070	16250	16250	16250	16250	0
426	20240229	133100	109469070	16250	16250	16250	16250	0
427	20240229	133000	109469070	16250	16250	16250	16250	3
428	20240229	132900	109420320	16250	16250	16250	16250	10
429	20240229	132800	109257820	16240	16240	16240	16240	0
430	20240229	132700	109257820	16240	16240	16240	16240	2
431	20240229	132600	109225340	16240	16240	16240	16240	0
432	20240229	132500	109225340	16240	16240	16240	16240	3
433	20240229	132400	109176620	16240	16240	16240	16240	28
434	20240229	132300	108721900	16250	16250	16250	16250	39
435	20240229	132200	108088150	16240	16240	16240	16240	0
436	20240229	132100	108088150	16240	16240	16240	16240	0
437	20240229	132000	108088150	16240	16240	16240	16240	0
438	20240229	131900	108088150	16240	16130	16240	16130	795
439	20240229	131800	95229000	16130	16130	16130	16130	100
440	20240229	131700	93616000	16060	16060	16060	16060	0
441	20240229	131600	93616000	16060	16060	16060	16060	0
442	20240229	131500	93616000	16060	16060	16060	16060	6
443	20240229	131400	93519640	16060	16060	16060	16060	0
444	20240229	131300	93519640	16060	16060	16060	16060	3
445	20240229	131200	93471460	16130	16130	16130	16130	0
446	20240229	131100	93471460	16130	16130	16130	16130	0
447	20240229	131000	93471460	16130	16130	16130	16130	11
448	20240229	130900	93294030	16150	16070	16150	16070	2318
449	20240229	130800	55994180	16050	16050	16050	16050	0
450	20240229	130700	55994180	16050	16050	16050	16050	0
451	20240229	130600	55994180	16050	16040	16050	16040	26
452	20240229	130500	55576900	16040	16040	16040	16040	0
453	20240229	130400	55576900	16040	16040	16040	16040	0
454	20240229	130300	55576900	16040	16040	16040	16040	100
455	20240229	130200	53972900	15980	15980	15980	15980	0
456	20240229	130100	53972900	15980	15980	15980	15980	0
457	20240229	130000	53972900	15980	15980	15980	15980	0
458	20240229	125900	53972900	15980	15980	15980	15980	0
459	20240229	125800	53972900	15980	15980	15980	15980	0
460	20240229	125700	53972900	15980	15980	15980	15980	0
461	20240229	125600	53972900	15980	15980	15980	15980	0
462	20240229	125500	53972900	15980	15980	15980	15980	0
463	20240229	125400	53972900	15980	15980	15980	15980	0
464	20240229	125300	53972900	15980	15980	15980	15980	0
465	20240229	125200	53972900	15980	15980	15980	15980	0
466	20240229	125100	53972900	15980	15980	15980	15980	0
467	20240229	125000	53972900	15980	15980	15980	15980	0
468	20240229	124900	53972900	15980	15980	15980	15980	1
469	20240229	124800	53956920	15950	15970	16020	15950	8
470	20240229	124700	53829090	15900	15900	15900	15900	0
471	20240229	124600	53829090	15900	15900	15900	15900	0
472	20240229	124500	53829090	15900	15900	15900	15900	0
473	20240229	124400	53829090	15900	15900	15900	15900	0
474	20240229	124300	53829090	15900	15900	15900	15900	0
475	20240229	124200	53829090	15900	15900	15900	15900	0
476	20240229	124100	53829090	15900	15900	15900	15900	1
477	20240229	124000	53813190	15910	15910	15910	15910	0
478	20240229	123900	53813190	15910	15910	15910	15910	0
479	20240229	123800	53813190	15910	15910	15910	15910	0
480	20240229	123700	53813190	15910	15910	15910	15910	0
481	20240229	123600	53813190	15910	15920	15920	15910	20
482	20240229	123500	53494980	15910	15910	15910	15910	0
483	20240229	123400	53494980	15910	15910	15910	15910	0
484	20240229	123300	53494980	15910	15910	15910	15910	0
485	20240229	123200	53494980	15910	15910	15910	15910	0
486	20240229	123100	53494980	15910	15910	15910	15910	0
487	20240229	123000	53494980	15910	15910	15910	15910	0
488	20240229	122900	53494980	15910	15910	15910	15910	0
489	20240229	122800	53494980	15910	15910	15910	15910	0
490	20240229	122700	53494980	15910	15910	15910	15910	1
491	20240229	122600	53479070	15980	15980	15980	15980	505
492	20240229	122500	45409170	16080	16080	16080	16080	0
493	20240229	122400	45409170	16080	16080	16080	16080	0
494	20240229	122300	45409170	16080	16080	16080	16080	0
495	20240229	122200	45409170	16080	16080	16080	16080	0
496	20240229	122100	45409170	16080	16080	16080	16080	33
497	20240229	122000	44878530	16080	16080	16080	16080	1
498	20240229	121900	44862450	15980	15980	15980	15980	0
499	20240229	121800	44862450	15980	15980	15980	15980	0
500	20240229	121700	44862450	15980	15980	15980	15980	0
501	20240229	121600	44862450	15980	15980	15980	15980	0
502	20240229	121500	44862450	15980	15980	15980	15980	0
503	20240229	121400	44862450	15980	15980	15980	15980	0
504	20240229	121300	44862450	15980	15980	15980	15980	0
505	20240229	121200	44862450	15980	15980	15980	15980	5
506	20240229	121100	44782550	15980	15980	15980	15980	205
507	20240229	121000	41506650	15980	15980	15980	15980	0
508	20240229	120900	41506650	15980	15980	15980	15980	0
509	20240229	120800	41506650	15980	15980	15980	15980	0
510	20240229	120700	41506650	15980	15980	15980	15980	0
511	20240229	120600	41506650	15980	15980	15980	15980	0
512	20240229	120500	41506650	15980	15980	15980	15980	0
513	20240229	120400	41506650	15980	15980	15980	15980	0
514	20240229	120300	41506650	15980	15980	15980	15980	0
515	20240229	120200	41506650	15980	15980	15980	15980	0
516	20240229	120100	41506650	15980	15980	15980	15980	0
517	20240229	120000	41506650	15980	15980	15980	15980	50
518	20240229	115900	40707650	15980	15980	15980	15980	0
519	20240229	115800	40707650	15980	15980	15980	15980	0
520	20240229	115700	40707650	15980	15980	15980	15980	0
521	20240229	115600	40707650	15980	15980	15980	15980	0
522	20240229	115500	40707650	15980	15980	15980	15980	0
523	20240229	115400	40707650	15980	15980	15980	15980	45
524	20240229	115300	39988550	15980	15980	15980	15980	0
525	20240229	115200	39988550	15980	15980	15980	15980	0
526	20240229	115100	39988550	15980	15980	15980	15980	0
527	20240229	115000	39988550	15980	15980	15980	15980	0
528	20240229	114900	39988550	15980	15980	15980	15980	0
529	20240229	114800	39988550	15980	15980	15980	15980	0
530	20240229	114700	39988550	15980	15980	15980	15980	0
531	20240229	114600	39988550	15980	15980	15980	15980	0
532	20240229	114500	39988550	15980	15980	15980	15980	0
533	20240229	114400	39988550	15980	15980	15980	15980	0
534	20240229	114300	39988550	15980	15980	15980	15980	0
535	20240229	114200	39988550	15980	15980	15980	15980	0
536	20240229	114100	39988550	15980	15980	15980	15980	0
537	20240229	114000	39988550	15980	15980	15980	15980	0
538	20240229	113900	39988550	15980	15980	15980	15980	0
539	20240229	113800	39988550	15980	15980	15980	15980	0
540	20240229	113700	39988550	15980	15980	15980	15980	0
541	20240229	113600	39988550	15980	15980	15980	15980	0
542	20240229	113500	39988550	15980	15980	15980	15980	0
543	20240229	113400	39988550	15980	15980	15980	15980	0
544	20240229	113300	39988550	15980	15980	15980	15980	0
545	20240229	113200	39988550	15980	15980	15980	15980	0
546	20240229	113100	39988550	15980	15980	15980	15980	0
547	20240229	113000	39988550	15980	15980	15980	15980	0
548	20240229	112900	39988550	15980	15980	15980	15980	7
549	20240229	112800	39876690	15980	15980	15980	15980	0
550	20240229	112700	39876690	15980	15980	15980	15980	0
551	20240229	112600	39876690	15980	15980	15980	15980	0
552	20240229	112500	39876690	15980	15980	15980	15980	0
553	20240229	112400	39876690	15980	15980	15980	15980	0
554	20240229	112300	39876690	15980	15980	15980	15980	0
555	20240229	112200	39876690	15980	15980	15980	15980	1
556	20240229	112100	39860710	15850	15850	15850	15850	0
557	20240229	112000	39860710	15850	15850	15850	15850	0
558	20240229	111900	39860710	15850	15850	15850	15850	0
559	20240229	111800	39860710	15850	15850	15850	15850	0
560	20240229	111700	39860710	15850	15850	15850	15850	0
561	20240229	111600	39860710	15850	15870	15870	15850	23
562	20240229	111500	39496140	15880	15880	15880	15880	0
563	20240229	111400	39496140	15880	15880	15880	15880	0
564	20240229	111300	39496140	15880	15880	15880	15880	0
565	20240229	111200	39496140	15880	15880	15880	15880	0
566	20240229	111100	39496140	15880	15880	15880	15880	0
567	20240229	111000	39496140	15880	15880	15880	15880	0
568	20240229	110900	39496140	15880	15880	15880	15880	0
569	20240229	110800	39496140	15880	15880	15880	15880	0
570	20240229	110700	39496140	15880	15880	15880	15880	0
571	20240229	110600	39496140	15880	15880	15880	15880	0
572	20240229	110500	39496140	15880	15880	15880	15880	0
573	20240229	110400	39496140	15880	15880	15880	15880	0
574	20240229	110300	39496140	15880	15880	15880	15880	0
575	20240229	110200	39496140	15880	15880	15880	15880	0
576	20240229	110100	39496140	15880	15880	15880	15880	17
577	20240229	110000	39226180	15880	15880	15880	15880	1
578	20240229	105900	39210300	15890	15900	15900	15890	55
579	20240229	105800	38336300	15890	15890	15890	15890	0
580	20240229	105700	38336300	15890	15890	15890	15890	0
581	20240229	105600	38336300	15890	15890	15890	15890	0
582	20240229	105500	38336300	15890	15890	15890	15890	0
583	20240229	105400	38336300	15890	15890	15890	15890	0
584	20240229	105300	38336300	15890	15890	15890	15890	0
585	20240229	105200	38336300	15890	15890	15890	15890	0
586	20240229	105100	38336300	15890	15890	15890	15890	0
587	20240229	105000	38336300	15890	15890	15890	15890	0
588	20240229	104900	38336300	15890	15890	15890	15890	0
589	20240229	104800	38336300	15890	15890	15890	15890	0
590	20240229	104700	38336300	15890	15890	15890	15890	0
591	20240229	104600	38336300	15890	15890	15890	15890	0
592	20240229	104500	38336300	15890	15890	15890	15890	0
593	20240229	104400	38336300	15890	15890	15890	15890	0
594	20240229	104300	38336300	15890	15890	15890	15890	0
595	20240229	104200	38336300	15890	15890	15890	15890	0
596	20240229	104100	38336300	15890	15890	15890	15890	0
597	20240229	104000	38336300	15890	15890	15890	15890	0
598	20240229	103900	38336300	15890	15890	15890	15890	0
599	20240229	103800	38336300	15890	15890	15890	15890	1
600	20240229	103700	38320410	15890	15890	15890	15890	1
601	20240229	103600	38304520	16050	16050	16050	16050	0
602	20240229	103500	38304520	16050	16050	16050	16050	0
603	20240229	103400	38304520	16050	16050	16050	16050	0
604	20240229	103300	38304520	16050	16050	16050	16050	0
605	20240229	103200	38304520	16050	16050	16050	16050	0
606	20240229	103100	38304520	16050	15950	16050	15950	473
607	20240229	103000	30718950	15840	15840	15840	15840	25
608	20240229	102900	30322950	15820	15820	15820	15820	0
609	20240229	102800	30322950	15820	15820	15820	15820	0
610	20240229	102700	30322950	15820	15820	15820	15820	0
611	20240229	102600	30322950	15820	15820	15820	15820	0
612	20240229	102500	30322950	15820	15820	15820	15820	0
613	20240229	102400	30322950	15820	15820	15820	15820	0
614	20240229	102300	30322950	15820	15860	15860	15820	60
615	20240229	102200	29373030	16110	15950	16110	15950	2
616	20240229	102100	29340970	15950	15950	15950	15950	1
617	20240229	102000	29325020	15950	15950	15950	15950	0
618	20240229	101900	29325020	15950	15950	15950	15950	0
619	20240229	101800	29325020	15950	15950	15950	15950	0
620	20240229	101700	29325020	15950	15950	15950	15950	0
621	20240229	101600	29325020	15950	15950	15950	15950	0
622	20240229	101500	29325020	15950	15900	15950	15900	229
623	20240229	101400	25679970	15900	15900	15900	15900	0
624	20240229	101300	25679970	15900	15900	15900	15900	0
625	20240229	101200	25679970	15900	15900	15900	15900	3
626	20240229	101100	25632270	15900	15900	15900	15900	1
627	20240229	101000	25616370	15870	15870	15870	15870	2
628	20240229	100900	25584630	15850	15850	15850	15850	0
629	20240229	100800	25584630	15850	15850	15850	15850	0
630	20240229	100700	25584630	15850	15850	15850	15850	0
631	20240229	100600	25584630	15850	15850	15850	15850	2
632	20240229	100500	25552930	15850	15880	15880	15850	100
633	20240229	100400	23967600	15900	15900	15900	15900	2
634	20240229	100300	23935800	15970	15970	15970	15970	1
635	20240229	100200	23919830	15890	15890	15890	15890	2
636	20240229	100100	23888050	15880	15880	15880	15880	0
637	20240229	100000	23888050	15880	15880	15880	15880	0
638	20240229	095900	23888050	15880	15880	15880	15880	0
639	20240229	095800	23888050	15880	15880	15880	15880	0
640	20240229	095700	23888050	15880	15880	15880	15880	0
641	20240229	095600	23888050	15880	15880	15880	15880	18
642	20240229	095500	23602210	15860	15860	15860	15860	0
643	20240229	095400	23602210	15860	15860	15860	15860	0
644	20240229	095300	23602210	15860	15860	15860	15860	0
645	20240229	095200	23602210	15860	15860	15860	15860	0
646	20240229	095100	23602210	15860	15860	15860	15860	0
647	20240229	095000	23602210	15860	15860	15860	15860	0
648	20240229	094900	23602210	15860	15860	15860	15860	0
649	20240229	094800	23602210	15860	15860	15860	15860	1
650	20240229	094700	23586350	16190	15870	16190	15870	315
651	20240229	094600	18526760	15870	15870	15870	15870	4
652	20240229	094500	18463280	15870	15870	15870	15870	0
653	20240229	094400	18463280	15870	15870	15870	15870	0
654	20240229	094300	18463280	15870	15870	15870	15870	16
655	20240229	094200	18209360	15800	15800	15800	15800	0
656	20240229	094100	18209360	15800	15800	15800	15800	1
657	20240229	094000	18193560	15800	15800	15800	15800	63
658	20240229	093900	17198160	15790	15790	15790	15790	0
659	20240229	093800	17198160	15790	15790	15790	15790	0
660	20240229	093700	17198160	15790	15790	15800	15790	301
661	20240229	093600	12444820	15790	15810	15810	15790	100
662	20240229	093500	10864670	15960	15950	15960	15950	2
663	20240229	093400	10832760	15990	15990	15990	15990	0
664	20240229	093300	10832760	15990	15990	15990	15990	0
665	20240229	093200	10832760	15990	15990	15990	15990	0
666	20240229	093100	10832760	15990	15990	15990	15990	0
667	20240229	093000	10832760	15990	15990	15990	15990	0
668	20240229	092900	10832760	15990	15990	15990	15990	0
669	20240229	092800	10832760	15990	15880	15990	15880	5
670	20240229	092700	10753150	15770	15770	15770	15770	3
671	20240229	092600	10705840	15940	15940	15940	15940	0
672	20240229	092500	10705840	15940	15940	15940	15940	0
673	20240229	092400	10705840	15940	15940	15940	15940	0
674	20240229	092300	10705840	15940	15940	15940	15940	1
675	20240229	092200	10689900	15750	15750	15750	15750	0
676	20240229	092100	10689900	15750	15750	15750	15750	1
677	20240229	092000	10674150	15700	15700	15700	15700	0
678	20240229	091900	10674150	15700	15700	15700	15700	0
679	20240229	091800	10674150	15700	15780	15780	15700	100
680	20240229	091700	9100820	15770	15770	15770	15770	0
681	20240229	091600	9100820	15770	15780	15780	15770	130
682	20240229	091500	7050400	15840	15840	15840	15840	5
683	20240229	091400	6971200	15840	15800	15840	15800	11
684	20240229	091300	6797280	15800	15800	15800	15800	55
685	20240229	091200	5928280	15780	15800	15800	15780	6
686	20240229	091100	5833540	15840	15840	15840	15840	0
687	20240229	091000	5833540	15840	15840	15840	15840	60
688	20240229	090900	4883140	16240	16240	16240	16240	0
689	20240229	090800	4883140	16240	16240	16240	16240	0
690	20240229	090700	4883140	16240	16240	16240	16240	0
691	20240229	090600	4883140	16240	16240	16240	16240	30
692	20240229	090500	4395940	16280	16280	16280	16280	0
693	20240229	090400	4395940	16280	15910	16340	15670	232
694	20240229	090300	668350	15910	15910	15910	15910	0
695	20240229	090200	668350	15910	15910	15910	15910	0
696	20240229	090100	668350	15910	15910	15910	15910	0
697	20240229	090000	668350	15910	15910	15920	15910	42