KissMeData/003570/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	184000	3053814140	18670	18670	18670	18670	1634
3	20240229	183900	3053814140	18670	18670	18670	18670	0
4	20240229	183800	3053814140	18670	18670	18670	18670	0
5	20240229	183700	3053814140	18670	18670	18670	18670	0
6	20240229	183600	3053814140	18670	18670	18670	18670	0
7	20240229	183500	3053814140	18670	18670	18670	18670	0
8	20240229	183400	3053814140	18670	18670	18670	18670	0
9	20240229	183300	3053814140	18670	18670	18670	18670	0
10	20240229	183200	3053814140	18670	18670	18670	18670	0
11	20240229	183100	3053814140	18670	18670	18670	18670	0
12	20240229	183000	3053814140	18670	18670	18670	18670	0
13	20240229	182900	3053814140	18670	18670	18670	18670	0
14	20240229	182800	3053814140	18670	18670	18670	18670	0
15	20240229	182700	3053814140	18670	18670	18670	18670	0
16	20240229	182600	3053814140	18670	18670	18670	18670	0
17	20240229	182500	3053814140	18670	18670	18670	18670	0
18	20240229	182400	3053814140	18670	18670	18670	18670	0
19	20240229	182300	3053814140	18670	18670	18670	18670	0
20	20240229	182200	3053814140	18670	18670	18670	18670	0
21	20240229	182100	3053814140	18670	18670	18670	18670	0
22	20240229	182000	3053814140	18670	18670	18670	18670	0
23	20240229	181900	3053814140	18670	18670	18670	18670	0
24	20240229	181800	3053814140	18670	18670	18670	18670	0
25	20240229	181700	3053814140	18670	18670	18670	18670	0
26	20240229	181600	3053814140	18670	18670	18670	18670	0
27	20240229	181500	3053814140	18670	18670	18670	18670	0
28	20240229	181400	3053814140	18670	18670	18670	18670	0
29	20240229	181300	3053814140	18670	18670	18670	18670	0
30	20240229	181200	3053814140	18670	18670	18670	18670	0
31	20240229	181100	3053814140	18670	18670	18670	18670	0
32	20240229	181000	3053814140	18670	18670	18670	18670	1634
33	20240229	180900	3053814140	18670	18670	18670	18670	0
34	20240229	180800	3053814140	18670	18670	18670	18670	0
35	20240229	180700	3053814140	18670	18670	18670	18670	0
36	20240229	180600	3053814140	18670	18670	18670	18670	0
37	20240229	180500	3053814140	18670	18670	18670	18670	0
38	20240229	180400	3053814140	18670	18670	18670	18670	0
39	20240229	180300	3053814140	18670	18670	18670	18670	0
40	20240229	180200	3053814140	18670	18670	18670	18670	0
41	20240229	180100	3053814140	18670	18670	18670	18670	0
42	20240229	180000	3053814140	18670	18670	18670	18670	0
43	20240229	175900	3053814140	18670	18670	18670	18670	0
44	20240229	175800	3053814140	18670	18670	18670	18670	0
45	20240229	175700	3053814140	18670	18670	18670	18670	0
46	20240229	175600	3053814140	18670	18670	18670	18670	0
47	20240229	175500	3053814140	18670	18670	18670	18670	0
48	20240229	175400	3053814140	18670	18670	18670	18670	0
49	20240229	175300	3053814140	18670	18670	18670	18670	0
50	20240229	175200	3053814140	18670	18670	18670	18670	0
51	20240229	175100	3053814140	18670	18670	18670	18670	0
52	20240229	175000	3053814140	18670	18670	18670	18670	0
53	20240229	174900	3053814140	18670	18670	18670	18670	0
54	20240229	174800	3053814140	18670	18670	18670	18670	0
55	20240229	174700	3053814140	18670	18670	18670	18670	0
56	20240229	174600	3053814140	18670	18670	18670	18670	0
57	20240229	174500	3053814140	18670	18670	18670	18670	0
58	20240229	174400	3053814140	18670	18670	18670	18670	0
59	20240229	174300	3053814140	18670	18670	18670	18670	0
60	20240229	174200	3053814140	18670	18670	18670	18670	0
61	20240229	174100	3053814140	18670	18670	18670	18670	0
62	20240229	174000	3053814140	18670	18670	18670	18670	1634
63	20240229	173900	3053814140	18670	18670	18670	18670	0
64	20240229	173800	3053814140	18670	18670	18670	18670	0
65	20240229	173700	3053814140	18670	18670	18670	18670	0
66	20240229	173600	3053814140	18670	18670	18670	18670	0
67	20240229	173500	3053814140	18670	18670	18670	18670	0
68	20240229	173400	3053814140	18670	18670	18670	18670	0
69	20240229	173300	3053814140	18670	18670	18670	18670	0
70	20240229	173200	3053814140	18670	18670	18670	18670	0
71	20240229	173100	3053814140	18670	18670	18670	18670	0
72	20240229	173000	3053814140	18670	18670	18670	18670	0
73	20240229	172900	3053814140	18670	18670	18670	18670	0
74	20240229	172800	3053814140	18670	18670	18670	18670	0
75	20240229	172700	3053814140	18670	18670	18670	18670	0
76	20240229	172600	3053814140	18670	18670	18670	18670	0
77	20240229	172500	3053814140	18670	18670	18670	18670	0
78	20240229	172400	3053814140	18670	18670	18670	18670	0
79	20240229	172300	3053814140	18670	18670	18670	18670	0
80	20240229	172200	3053814140	18670	18670	18670	18670	0
81	20240229	172100	3053814140	18670	18670	18670	18670	0
82	20240229	172000	3053814140	18670	18670	18670	18670	0
83	20240229	171900	3053814140	18670	18670	18670	18670	0
84	20240229	171800	3053814140	18670	18670	18670	18670	0
85	20240229	171700	3053814140	18670	18670	18670	18670	0
86	20240229	171600	3053814140	18670	18670	18670	18670	0
87	20240229	171500	3053814140	18670	18670	18670	18670	0
88	20240229	171400	3053814140	18670	18670	18670	18670	0
89	20240229	171300	3053814140	18670	18670	18670	18670	0
90	20240229	171200	3053814140	18670	18670	18670	18670	0
91	20240229	171100	3053814140	18670	18670	18670	18670	0
92	20240229	171000	3053814140	18670	18670	18670	18670	1634
93	20240229	170900	3053814140	18670	18670	18670	18670	0
94	20240229	170800	3053814140	18670	18670	18670	18670	0
95	20240229	170700	3053814140	18670	18670	18670	18670	0
96	20240229	170600	3053814140	18670	18670	18670	18670	0
97	20240229	170500	3053814140	18670	18670	18670	18670	0
98	20240229	170400	3053814140	18670	18670	18670	18670	0
99	20240229	170300	3053814140	18670	18670	18670	18670	0
100	20240229	170200	3053814140	18670	18670	18670	18670	0
101	20240229	170100	3053814140	18670	18670	18670	18670	0
102	20240229	170000	3053814140	18670	18670	18670	18670	0
103	20240229	165900	3053814140	18670	18670	18670	18670	0
104	20240229	165800	3053814140	18670	18670	18670	18670	0
105	20240229	165700	3053814140	18670	18670	18670	18670	0
106	20240229	165600	3053814140	18670	18670	18670	18670	0
107	20240229	165500	3053814140	18670	18670	18670	18670	0
108	20240229	165400	3053814140	18670	18670	18670	18670	0
109	20240229	165300	3053814140	18670	18670	18670	18670	0
110	20240229	165200	3053814140	18670	18670	18670	18670	0
111	20240229	165100	3053814140	18670	18670	18670	18670	0
112	20240229	165000	3053814140	18670	18670	18670	18670	0
113	20240229	164900	3053814140	18670	18670	18670	18670	0
114	20240229	164800	3053814140	18670	18670	18670	18670	0
115	20240229	164700	3053814140	18670	18670	18670	18670	0
116	20240229	164600	3053814140	18670	18670	18670	18670	0
117	20240229	164500	3053814140	18670	18670	18670	18670	0
118	20240229	164400	3053814140	18670	18670	18670	18670	0
119	20240229	164300	3053814140	18670	18670	18670	18670	0
120	20240229	164200	3053814140	18670	18670	18670	18670	0
121	20240229	164100	3053814140	18670	18670	18670	18670	0
122	20240229	164000	3053814140	18670	18670	18670	18670	1634
123	20240229	163900	3053814140	18670	18670	18670	18670	0
124	20240229	163800	3053814140	18670	18670	18670	18670	0
125	20240229	163700	3053814140	18670	18670	18670	18670	0
126	20240229	163600	3053814140	18670	18670	18670	18670	0
127	20240229	163500	3053814140	18670	18670	18670	18670	0
128	20240229	163400	3053814140	18670	18670	18670	18670	0
129	20240229	163300	3053814140	18670	18670	18670	18670	0
130	20240229	163200	3053814140	18670	18670	18670	18670	0
131	20240229	163100	3053814140	18670	18670	18670	18670	0
132	20240229	163000	3053814140	18670	18670	18670	18670	0
133	20240229	162900	3053814140	18670	18670	18670	18670	0
134	20240229	162800	3053814140	18670	18670	18670	18670	0
135	20240229	162700	3053814140	18670	18670	18670	18670	0
136	20240229	162600	3053814140	18670	18670	18670	18670	0
137	20240229	162500	3053814140	18670	18670	18670	18670	0
138	20240229	162400	3053814140	18670	18670	18670	18670	0
139	20240229	162300	3053814140	18670	18670	18670	18670	0
140	20240229	162200	3053814140	18670	18670	18670	18670	0
141	20240229	162100	3053814140	18670	18670	18670	18670	0
142	20240229	162000	3053814140	18670	18670	18670	18670	0
143	20240229	161900	3053814140	18670	18670	18670	18670	0
144	20240229	161800	3053814140	18670	18670	18670	18670	0
145	20240229	161700	3053814140	18670	18670	18670	18670	0
146	20240229	161600	3053814140	18670	18670	18670	18670	0
147	20240229	161500	3053814140	18670	18670	18670	18670	0
148	20240229	161400	3053814140	18670	18670	18670	18670	0
149	20240229	161300	3053814140	18670	18670	18670	18670	0
150	20240229	161200	3053814140	18670	18670	18670	18670	0
151	20240229	161100	3053814140	18670	18670	18670	18670	0
152	20240229	161000	3053814140	18670	18670	18670	18670	1634
153	20240229	160900	3053814140	18670	18670	18670	18670	0
154	20240229	160800	3053814140	18670	18670	18670	18670	0
155	20240229	160700	3053814140	18670	18670	18670	18670	0
156	20240229	160600	3053814140	18670	18670	18670	18670	0
157	20240229	160500	3053814140	18670	18670	18670	18670	0
158	20240229	160400	3053814140	18670	18670	18670	18670	0
159	20240229	160300	3053814140	18670	18670	18670	18670	0
160	20240229	160200	3053814140	18670	18670	18670	18670	0
161	20240229	160100	3053814140	18670	18670	18670	18670	0
162	20240229	160000	3053814140	18670	18670	18670	18670	0
163	20240229	155900	3053814140	18670	18670	18670	18670	0
164	20240229	155800	3053814140	18670	18670	18670	18670	0
165	20240229	155700	3053814140	18670	18670	18670	18670	0
166	20240229	155600	3053814140	18670	18670	18670	18670	0
167	20240229	155500	3053814140	18670	18670	18670	18670	0
168	20240229	155400	3053814140	18670	18670	18670	18670	0
169	20240229	155300	3053814140	18670	18670	18670	18670	0
170	20240229	155200	3053814140	18670	18670	18670	18670	0
171	20240229	155100	3053814140	18670	18670	18670	18670	0
172	20240229	155000	3053814140	18670	18670	18670	18670	0
173	20240229	154900	3053814140	18670	18670	18670	18670	0
174	20240229	154800	3053814140	18670	18670	18670	18670	0
175	20240229	154700	3053814140	18670	18670	18670	18670	0
176	20240229	154600	3053814140	18670	18670	18670	18670	0
177	20240229	154500	3053814140	18670	18670	18670	18670	0
178	20240229	154400	3053814140	18670	18670	18670	18670	0
179	20240229	154300	3053814140	18670	18670	18670	18670	0
180	20240229	154200	3053814140	18670	18670	18670	18670	0
181	20240229	154100	3053814140	18670	18670	18670	18670	0
182	20240229	154000	3053814140	18670	18670	18670	18670	1634
183	20240229	153900	3053814140	18670	18670	18670	18670	0
184	20240229	153800	3053814140	18670	18670	18670	18670	0
185	20240229	153700	3053814140	18670	18670	18670	18670	0
186	20240229	153600	3053814140	18670	18670	18670	18670	0
187	20240229	153500	3053814140	18670	18670	18670	18670	0
188	20240229	153400	3053814140	18670	18670	18670	18670	0
189	20240229	153300	3053814140	18670	18670	18670	18670	0
190	20240229	153200	3053814140	18670	18670	18670	18670	0
191	20240229	153100	3053814140	18670	18670	18670	18670	0
192	20240229	153000	3053814140	18670	18670	18670	18670	1634
193	20240229	152900	3023307360	18630	18630	18630	18630	0
194	20240229	152800	3023307360	18630	18630	18630	18630	0
195	20240229	152700	3023307360	18630	18630	18630	18630	0
196	20240229	152600	3023307360	18630	18630	18630	18630	0
197	20240229	152500	3023307360	18630	18630	18630	18630	0
198	20240229	152400	3023307360	18630	18630	18630	18630	0
199	20240229	152300	3023307360	18630	18630	18630	18630	0
200	20240229	152200	3023307360	18630	18630	18630	18630	0
201	20240229	152100	3023307360	18630	18630	18630	18630	0
202	20240229	152000	3023307360	18630	18630	18630	18630	0
203	20240229	151900	3023307360	18630	18650	18650	18630	867
204	20240229	151800	3007146370	18650	18690	18690	18650	667
205	20240229	151700	2994705360	18690	18670	18690	18650	776
206	20240229	151600	2980215660	18670	18710	18710	18670	418
207	20240229	151500	2972410840	18720	18750	18750	18710	81
208	20240229	151400	2970895100	18750	18700	18760	18700	144
209	20240229	151300	2968201000	18650	18650	18700	18650	239
210	20240229	151200	2963737730	18650	18650	18670	18640	2315
211	20240229	151100	2920563130	18670	18650	18670	18650	124
212	20240229	151000	2918249020	18650	18660	18660	18640	1372
213	20240229	150900	2892671090	18660	18680	18690	18660	615
214	20240229	150800	2881192010	18680	18700	18700	18680	297
215	20240229	150700	2875641810	18700	18710	18710	18700	209
216	20240229	150600	2871733050	18700	18750	18750	18700	179
217	20240229	150500	2868381300	18750	18760	18760	18750	78
218	20240229	150400	2866918040	18790	18790	18790	18790	16
219	20240229	150300	2866617400	18810	18750	18810	18750	65
220	20240229	150200	2865396590	18790	18790	18790	18790	1
221	20240229	150100	2865377800	18800	18800	18830	18780	521
222	20240229	150000	2855583300	18790	18790	18790	18790	60
223	20240229	145900	2854455900	18790	18800	18820	18790	306
224	20240229	145800	2848697430	18800	18760	18800	18760	263
225	20240229	145700	2843762630	18750	18750	18750	18750	20
226	20240229	145600	2843387630	18750	18740	18760	18740	301
227	20240229	145500	2837744640	18740	18750	18760	18740	415
228	20240229	145400	2829959440	18790	18750	18790	18750	43
229	20240229	145300	2829151590	18750	18750	18750	18750	12
230	20240229	145200	2828926590	18750	18740	18750	18740	442
231	20240229	145100	2820640310	18740	18780	18780	18700	242
232	20240229	145000	2816102050	18780	18750	18780	18750	23
233	20240229	144900	2815670170	18750	18790	18790	18750	643
234	20240229	144800	2803602110	18790	18800	18820	18790	399
235	20240229	144700	2796101030	18790	18790	18790	18780	322
236	20240229	144600	2790052090	18800	18790	18800	18790	66
237	20240229	144500	2788811900	18780	18760	18780	18760	177
238	20240229	144400	2785488040	18770	18790	18790	18770	42
239	20240229	144300	2784699680	18750	18750	18750	18750	2
240	20240229	144200	2784662180	18780	18750	18780	18750	826
241	20240229	144100	2769149960	18750	18770	18770	18750	399
242	20240229	144000	2761668070	18760	18760	18760	18760	41
243	20240229	143900	2760898910	18760	18770	18770	18760	24
244	20240229	143800	2760448520	18770	18770	18770	18770	29
245	20240229	143700	2759904190	18760	18760	18780	18760	64
246	20240229	143600	2758702770	18760	18770	18770	18750	35
247	20240229	143500	2758046020	18780	18780	18780	18780	20
248	20240229	143400	2757670420	18780	18750	18780	18750	120
249	20240229	143300	2755418190	18750	18730	18750	18730	331
250	20240229	143200	2749212930	18720	18720	18720	18720	42
251	20240229	143100	2748426690	18750	18720	18750	18720	80
252	20240229	143000	2746927920	18720	18730	18730	18710	36
253	20240229	142900	2746254330	18740	18740	18740	18740	0
254	20240229	142800	2746254330	18740	18710	18740	18710	54
255	20240229	142700	2745242820	18710	18730	18730	18710	42
256	20240229	142600	2744456400	18730	18740	18740	18730	33
257	20240229	142500	2743837990	18760	18760	18760	18760	0
258	20240229	142400	2743837990	18760	18700	18760	18680	1103
259	20240229	142300	2723222280	18700	18720	18750	18700	547
260	20240229	142200	2712987730	18710	18700	18710	18690	299
261	20240229	142100	2707395220	18700	18700	18700	18700	49
262	20240229	142000	2706478920	18700	18710	18710	18700	110
263	20240229	141900	2704421150	18710	18700	18710	18700	9
264	20240229	141800	2704252800	18690	18700	18700	18680	44
265	20240229	141700	2703430420	18700	18710	18710	18700	36
266	20240229	141600	2702757210	18710	18710	18710	18710	218
267	20240229	141500	2698678430	18710	18690	18710	18690	74
268	20240229	141400	2697295050	18720	18720	18720	18720	0
269	20240229	141300	2697295050	18720	18720	18720	18690	146
270	20240229	141200	2694563200	18680	18680	18680	18680	34
271	20240229	141100	2693928080	18680	18680	18680	18680	2
272	20240229	141000	2693890720	18670	18670	18720	18670	168
273	20240229	140900	2690749930	18670	18680	18680	18670	44
274	20240229	140800	2689928110	18680	18680	18680	18680	4
275	20240229	140700	2689853390	18680	18680	18680	18680	31
276	20240229	140600	2689274310	18680	18680	18680	18680	46
277	20240229	140500	2688415030	18680	18680	18680	18680	4
278	20240229	140400	2688340310	18680	18680	18680	18680	0
279	20240229	140300	2688340310	18680	18680	18680	18670	71
280	20240229	140200	2687014160	18670	18670	18670	18670	2
281	20240229	140100	2686976820	18660	18700	18700	18660	1000
282	20240229	140000	2668315740	18700	18650	18700	18650	393
283	20240229	135900	2660982060	18650	18650	18650	18650	27
284	20240229	135800	2660478510	18650	18650	18670	18650	56
285	20240229	135700	2659433970	18650	18650	18650	18650	104
286	20240229	135600	2657494370	18650	18660	18670	18650	332
287	20240229	135500	2651299640	18660	18670	18670	18660	127
288	20240229	135400	2648928790	18670	18690	18690	18670	122
289	20240229	135300	2646649710	18690	18690	18690	18690	130
290	20240229	135200	2644220010	18690	18690	18690	18690	79
291	20240229	135100	2642743500	18690	18700	18740	18690	188
292	20240229	135000	2639226520	18770	18770	18770	18770	19
293	20240229	134900	2638869890	18770	18700	18770	18700	5
294	20240229	134800	2638776320	18780	18730	18780	18700	2150
295	20240229	134700	2598562660	18770	18770	18790	18740	540
296	20240229	134600	2588439060	18770	18710	18770	18710	259
297	20240229	134500	2583580760	18710	18740	18740	18710	36
298	20240229	134400	2582906900	18740	18740	18740	18740	37
299	20240229	134300	2582213520	18750	18750	18750	18750	133
300	20240229	134200	2579719770	18740	18710	18740	18710	56
301	20240229	134100	2578671490	18710	18710	18710	18710	0
302	20240229	134000	2578671490	18710	18720	18720	18710	20
303	20240229	133900	2578297270	18710	18720	18720	18710	40
304	20240229	133800	2577548730	18750	18710	18750	18710	40
305	20240229	133700	2576798770	18710	18690	18710	18690	308
306	20240229	133600	2571036560	18690	18690	18700	18690	39
307	20240229	133500	2570307640	18690	18690	18690	18690	2
308	20240229	133400	2570270260	18680	18680	18680	18680	1
309	20240229	133300	2570251580	18670	18670	18670	18670	58
310	20240229	133200	2569168720	18670	18680	18680	18670	79
311	20240229	133100	2567693480	18680	18680	18680	18680	1
312	20240229	133000	2567674800	18670	18660	18680	18650	143
313	20240229	132900	2565005600	18700	18670	18700	18670	521
314	20240229	132800	2555272540	18650	18650	18650	18640	96
315	20240229	132700	2553482150	18650	18660	18660	18650	39
316	20240229	132600	2552754650	18660	18680	18680	18660	56
317	20240229	132500	2551709500	18660	18650	18680	18650	596
318	20240229	132400	2540587750	18650	18650	18650	18650	58
319	20240229	132300	2539506050	18640	18650	18650	18640	377
320	20240229	132200	2532478020	18650	18650	18650	18650	46
321	20240229	132100	2531620120	18650	18650	18670	18650	340
322	20240229	132000	2525279100	18650	18640	18690	18640	98
323	20240229	131900	2523450260	18690	18690	18690	18690	10
324	20240229	131800	2523263360	18640	18640	18640	18640	402
325	20240229	131700	2515770080	18640	18640	18640	18640	32
326	20240229	131600	2515173600	18640	18660	18670	18640	645
327	20240229	131500	2503144060	18650	18650	18650	18650	169
328	20240229	131400	2499992210	18650	18660	18660	18650	155
329	20240229	131300	2497099930	18660	18670	18670	18660	453
330	20240229	131200	2488645330	18670	18670	18690	18660	612
331	20240229	131100	2477219080	18670	18700	18700	18670	487
332	20240229	131000	2468119220	18700	18720	18720	18700	20
333	20240229	130900	2467744860	18720	18720	18720	18720	38
334	20240229	130800	2467033500	18720	18700	18720	18700	40
335	20240229	130700	2466284780	18700	18700	18700	18700	4
336	20240229	130600	2466209980	18700	18690	18700	18690	313
337	20240229	130500	2460357730	18680	18680	18680	18680	2
338	20240229	130400	2460320370	18680	18700	18700	18680	148
339	20240229	130300	2457554250	18700	18700	18720	18700	246
340	20240229	130200	2452953270	18700	18700	18700	18700	2
341	20240229	130100	2452915870	18700	18700	18700	18700	4
342	20240229	130000	2452841070	18700	18690	18700	18690	30
343	20240229	125900	2452280220	18690	18680	18690	18680	47
344	20240229	125800	2451401920	18680	18690	18690	18680	43
345	20240229	125700	2450598460	18700	18730	18730	18690	1267
346	20240229	125600	2426877130	18740	18770	18770	18740	84
347	20240229	125500	2425302160	18760	18740	18760	18740	68
348	20240229	125400	2424027440	18740	18740	18740	18740	105
349	20240229	125300	2422059740	18730	18750	18750	18730	98
350	20240229	125200	2420223500	18750	18740	18750	18740	42
351	20240229	125100	2419436010	18740	18740	18740	18740	76
352	20240229	125000	2418011770	18720	18700	18720	18700	319
353	20240229	124900	2412042720	18720	18690	18720	18680	119
354	20240229	124800	2409818980	18690	18690	18690	18690	8
355	20240229	124700	2409669460	18690	18720	18720	18690	5
356	20240229	124600	2409575920	18720	18720	18730	18720	306
357	20240229	124500	2403847470	18720	18670	18760	18670	119
358	20240229	124400	2401618350	18670	18670	18670	18670	9
359	20240229	124300	2401450320	18660	18690	18750	18660	1724
360	20240229	124200	2369254710	18700	18700	18700	18700	221
361	20240229	124100	2365122010	18700	18800	18800	18700	1367
362	20240229	124000	2339480260	18800	18820	18820	18800	299
363	20240229	123900	2333857910	18850	18860	18860	18850	290
364	20240229	123800	2328390890	18860	18870	18870	18860	804
365	20240229	123700	2313219440	18870	18860	18870	18860	29
366	20240229	123600	2312672310	18860	18860	18860	18850	129
367	20240229	123500	2310240290	18870	18880	18880	18870	49
368	20240229	123400	2309315630	18880	18880	18880	18880	2
369	20240229	123300	2309277870	18870	18870	18870	18870	29
370	20240229	123200	2308730640	18870	18850	18870	18850	46
371	20240229	123100	2307862660	18870	18850	18870	18850	3
372	20240229	123000	2307806070	18870	18820	18870	18820	32
373	20240229	122900	2307202840	18820	18820	18820	18820	24
374	20240229	122800	2306751160	18850	18850	18860	18850	177
375	20240229	122700	2303414620	18860	18840	18860	18820	100
376	20240229	122600	2301531800	18860	18810	18860	18810	123
377	20240229	122500	2299217270	18800	18850	18850	18800	157
378	20240229	122400	2296258170	18800	18800	18800	18800	1651
379	20240229	122300	2265219370	18840	18800	18840	18800	198
380	20240229	122200	2261495680	18800	18790	18800	18790	421
381	20240229	122100	2253583380	18800	18720	18800	18720	194
382	20240229	122000	2249945000	18790	18790	18800	18790	176
383	20240229	121900	2246637950	18790	18790	18790	18720	315
384	20240229	121800	2240720780	18720	18720	18720	18710	103
385	20240229	121700	2238793260	18720	18720	18720	18710	414
386	20240229	121600	2231046100	18720	18720	18720	18720	162
387	20240229	121500	2228013460	18710	18700	18710	18700	118
388	20240229	121400	2225806730	18700	18700	18700	18700	0
389	20240229	121300	2225806730	18700	18700	18700	18700	4
390	20240229	121200	2225731930	18700	18700	18720	18700	127
391	20240229	121100	2223357010	18720	18720	18720	18720	18
392	20240229	121000	2223020050	18720	18710	18720	18710	62
393	20240229	120900	2221859590	18710	18710	18710	18700	151
394	20240229	120800	2219034840	18700	18700	18700	18700	0
395	20240229	120700	2219034840	18700	18700	18700	18700	1
396	20240229	120600	2219016140	18700	18710	18710	18700	137
397	20240229	120500	2216453730	18710	18710	18710	18710	3
398	20240229	120400	2216397600	18710	18720	18720	18710	20
399	20240229	120300	2216023220	18730	18760	18760	18730	414
400	20240229	120200	2208264570	18800	18760	18800	18760	6
401	20240229	120100	2208151850	18830	18830	18830	18830	0
402	20240229	120000	2208151850	18830	18750	18840	18740	136
403	20240229	115900	2205600140	18760	18760	18760	18760	24
404	20240229	115800	2205149900	18760	18760	18760	18760	10
405	20240229	115700	2204962300	18830	18770	18830	18760	122
406	20240229	115600	2202671940	18770	18770	18770	18770	38
407	20240229	115500	2201958680	18770	18770	18770	18770	2
408	20240229	115400	2201921140	18770	18770	18770	18770	116
409	20240229	115300	2199743820	18770	18800	18800	18770	33
410	20240229	115200	2199123480	18770	18770	18770	18770	29
411	20240229	115100	2198579150	18770	18760	18780	18760	81
412	20240229	115000	2197058370	18770	18770	18770	18760	77
413	20240229	114900	2195613180	18760	18760	18760	18760	19
414	20240229	114800	2195256740	18760	18760	18760	18760	23
415	20240229	114700	2194825260	18770	18760	18770	18760	12
416	20240229	114600	2194600120	18760	18760	18760	18760	77
417	20240229	114500	2193155600	18730	18730	18760	18720	40
418	20240229	114400	2192406310	18730	18730	18730	18730	4
419	20240229	114300	2192331390	18720	18740	18750	18720	28
420	20240229	114200	2191806670	18740	18720	18740	18720	48
421	20240229	114100	2190907750	18720	18740	18740	18720	212
422	20240229	114000	2186935070	18740	18740	18740	18740	3
423	20240229	113900	2186878850	18740	18750	18760	18740	41
424	20240229	113800	2186110110	18750	18710	18750	18710	77
425	20240229	113700	2184668640	18710	18710	18710	18710	3
426	20240229	113600	2184612510	18700	18700	18700	18700	19
427	20240229	113500	2184257210	18770	18700	18770	18700	65
428	20240229	113400	2183041640	18680	18680	18680	18680	13
429	20240229	113300	2182798800	18670	18670	18670	18670	10
430	20240229	113200	2182612100	18670	18670	18670	18670	27
431	20240229	113100	2182108010	18670	18660	18670	18660	12
432	20240229	113000	2181884010	18660	18620	18660	18620	227
433	20240229	112900	2177650730	18620	18620	18620	18620	251
434	20240229	112800	2172977110	18620	18620	18620	18620	12
435	20240229	112700	2172753670	18620	18630	18630	18610	457
436	20240229	112600	2164243220	18630	18620	18630	18620	14
437	20240229	112500	2163982440	18610	18620	18620	18610	317
438	20240229	112400	2158080270	18610	18620	18620	18610	584
439	20240229	112300	2147210920	18620	18620	18620	18620	8
440	20240229	112200	2147061960	18620	18620	18630	18620	217
441	20240229	112100	2143020010	18620	18720	18720	18620	820
442	20240229	112000	2127678600	18720	18730	18740	18720	115
443	20240229	111900	2125524350	18710	18700	18710	18700	328
444	20240229	111800	2119390670	18700	18730	18730	18690	262
445	20240229	111700	2114489530	18730	18690	18730	18680	133
446	20240229	111600	2112003200	18680	18620	18680	18620	45
447	20240229	111500	2111164100	18610	18690	18690	18610	260
448	20240229	111400	2106322590	18680	18670	18680	18610	581
449	20240229	111300	2095471700	18610	18600	18680	18600	396
450	20240229	111200	2088099220	18600	18700	18710	18600	1449
451	20240229	111100	2061039360	18700	18710	18710	18700	357
452	20240229	111000	2054363230	18720	18800	18800	18720	1565
453	20240229	110900	2024973960	18800	18850	18850	18800	836
454	20240229	110800	2009241210	18850	18930	18930	18850	3448
455	20240229	110700	1944029130	18970	18930	18970	18930	63
456	20240229	110600	1942836500	18930	18930	18930	18930	273
457	20240229	110500	1937668610	18970	18930	18970	18930	85
458	20240229	110400	1936059480	18970	18970	18970	18970	1
459	20240229	110300	1936040510	18930	18930	18930	18930	181
460	20240229	110200	1932614180	18960	18920	18960	18920	183
461	20240229	110100	1929147510	18920	18920	18920	18920	8
462	20240229	110000	1928996150	18920	18920	18930	18920	95
463	20240229	105900	1927198380	18920	19010	19010	18920	1059
464	20240229	105800	1907124070	19010	18990	19010	18990	175
465	20240229	105700	1903797520	18990	18990	18990	18990	32
466	20240229	105600	1903189840	18980	19060	19060	18980	1172
467	20240229	105500	1880873900	19060	19160	19160	19060	582
468	20240229	105400	1869754110	19160	19110	19160	19110	33
469	20240229	105300	1869122450	19110	19120	19120	19110	8
470	20240229	105200	1868969520	19110	19110	19110	19110	174
471	20240229	105100	1865644380	19110	19150	19150	19110	67
472	20240229	105000	1864363930	19140	19150	19150	19140	110
473	20240229	104900	1862258330	19140	19140	19140	19140	59
474	20240229	104800	1861129070	19160	19140	19160	19140	95
475	20240229	104700	1859309950	19060	19060	19060	19060	17
476	20240229	104600	1858985930	19060	19060	19060	19060	16
477	20240229	104500	1858680970	19060	19050	19060	19050	32
478	20240229	104400	1858071090	19150	19150	19150	19150	19
479	20240229	104300	1857707240	19050	19150	19160	19050	849
480	20240229	104200	1841449680	19150	19150	19160	19150	14
481	20240229	104100	1841181480	19150	19160	19160	19150	553
482	20240229	104000	1830589350	19160	19170	19180	19160	683
483	20240229	103900	1817493520	19180	19170	19180	19160	25
484	20240229	103800	1817014350	19170	19030	19170	19030	3960
485	20240229	103700	1741212220	19030	19030	19030	19030	0
486	20240229	103600	1741212220	19030	19080	19090	19020	465
487	20240229	103500	1732339800	19020	18990	19070	18990	213
488	20240229	103400	1728280310	18980	18980	18980	18980	208
489	20240229	103300	1724332470	18970	18990	19040	18960	386
490	20240229	103200	1716993620	18950	18940	18950	18940	10
491	20240229	103100	1716804140	19010	18970	19010	18930	117
492	20240229	103000	1714584390	18970	18970	19010	18970	148
493	20240229	102900	1711771390	18970	19010	19010	18970	117
494	20240229	102800	1709550540	19020	19040	19040	19020	44
495	20240229	102700	1708713210	19040	19080	19080	19040	3445
496	20240229	102600	1643026080	19120	19120	19120	19120	19
497	20240229	102500	1642662800	19080	19110	19110	19080	360
498	20240229	102400	1635786240	19110	19110	19110	19110	7
499	20240229	102300	1635652470	19110	19140	19150	19110	120
500	20240229	102200	1633355990	19140	19120	19140	19110	652
501	20240229	102100	1620893270	19120	19110	19130	19110	981
502	20240229	102000	1602134900	19110	19110	19120	19110	100
503	20240229	101900	1600223570	19110	19120	19120	19110	63
504	20240229	101800	1599019090	19120	19080	19120	19070	734
505	20240229	101700	1585016190	19110	19050	19110	19050	583
506	20240229	101600	1573893910	19050	19050	19050	19050	137
507	20240229	101500	1571284060	19050	19050	19050	19050	5
508	20240229	101400	1571188810	19070	19060	19070	19050	45
509	20240229	101300	1570331100	19070	19070	19070	19070	60
510	20240229	101200	1569186900	19050	19050	19050	19050	12
511	20240229	101100	1568958300	19050	19050	19050	19050	24
512	20240229	101000	1568501100	19120	19110	19120	19050	112
513	20240229	100900	1566360690	19050	19050	19120	19050	78
514	20240229	100800	1564874450	19120	19120	19120	19120	125
515	20240229	100700	1562484450	19130	19130	19130	19050	191
516	20240229	100600	1558833310	19130	19130	19130	19040	70
517	20240229	100500	1557500060	19040	19090	19130	19040	1006
518	20240229	100400	1538307410	19090	19050	19100	19040	1459
519	20240229	100300	1510448420	19030	19050	19090	19030	146
520	20240229	100200	1507666440	19020	19050	19050	19020	42
521	20240229	100100	1506867210	19050	19000	19050	19000	196
522	20240229	100000	1503140860	19000	18950	19000	18930	252
523	20240229	095900	1498363550	18920	18930	18940	18920	841
524	20240229	095800	1482448520	18930	18920	18950	18920	934
525	20240229	095700	1464776820	18920	18950	18960	18920	1299
526	20240229	095600	1440182580	18960	18950	18960	18950	28
527	20240229	095500	1439651780	18940	18950	18950	18940	134
528	20240229	095400	1437113160	18950	18940	18950	18940	56
529	20240229	095300	1436051970	18950	18970	18970	18940	428
530	20240229	095200	1427937940	18970	18990	18990	18970	335
531	20240229	095100	1421581880	18990	19000	19000	18970	770
532	20240229	095000	1406967080	19000	19030	19030	19000	150
533	20240229	094900	1404114630	19030	19040	19040	19010	1102
534	20240229	094800	1383143050	19050	19130	19130	19050	1583
535	20240229	094700	1352918060	19130	19180	19180	19130	285
536	20240229	094600	1347459660	19170	19170	19180	19170	54
537	20240229	094500	1346424370	19180	19150	19180	19130	70
538	20240229	094400	1345083880	19120	19180	19240	19120	2956
539	20240229	094300	1288360500	19150	19140	19190	19120	3171
540	20240229	094200	1227630130	19140	19100	19140	19100	606
541	20240229	094100	1216047370	19100	19080	19120	19080	389
542	20240229	094000	1208617450	19100	19080	19100	19080	619
543	20240229	093900	1196797340	19080	19000	19100	19000	1311
544	20240229	093800	1171828710	18990	18960	19000	18960	593
545	20240229	093700	1160566480	18970	18940	18970	18940	589
546	20240229	093600	1149402720	18950	18950	18970	18940	751
547	20240229	093500	1135173470	18940	18990	19000	18940	2098
548	20240229	093400	1095402740	18990	18990	18990	18990	5
549	20240229	093300	1095307790	18990	18980	19000	18980	28
550	20240229	093200	1094776070	18980	19040	19050	18970	1303
551	20240229	093100	1070033110	19050	19050	19050	18970	349
552	20240229	093000	1063386840	19050	18990	19070	18950	7189
553	20240229	092900	926801620	18990	18990	18990	18940	601
554	20240229	092800	915391310	18980	18930	18980	18920	2734
555	20240229	092700	863574430	18930	18870	18940	18870	4998
556	20240229	092600	769117370	18870	18850	18870	18800	651
557	20240229	092500	756852120	18820	18880	18880	18820	717
558	20240229	092400	743330120	18880	18810	18880	18810	3065
559	20240229	092300	685617260	18810	18770	18810	18750	5470
560	20240229	092200	582775180	18780	18730	18780	18720	205
561	20240229	092100	578925570	18720	18800	18800	18720	1256
562	20240229	092000	555328860	18800	18720	18800	18710	1436
563	20240229	091900	528368900	18730	18760	18760	18730	377
564	20240229	091800	521299230	18760	18760	18780	18760	128
565	20240229	091700	518896770	18740	18650	18740	18650	948
566	20240229	091600	501196570	18700	18730	18770	18650	1777
567	20240229	091500	467958770	18780	18760	18790	18720	943
568	20240229	091400	450271950	18750	18720	18800	18720	601
569	20240229	091300	439002650	18710	18790	18840	18710	2739
570	20240229	091200	387600480	18790	18620	18790	18620	5576
571	20240229	091100	283364160	18560	18600	18630	18540	140
572	20240229	091000	280757350	18540	18590	18590	18540	22
573	20240229	090900	280348720	18600	18570	18600	18480	461
574	20240229	090800	271779220	18570	18450	18570	18420	330
575	20240229	090700	265689870	18470	18620	18620	18470	3903
576	20240229	090600	193511080	18520	18540	18620	18520	5591
577	20240229	090500	89584830	18510	18570	18590	18490	926
578	20240229	090400	72416110	18570	18450	18580	18440	2517
579	20240229	090300	25705350	18370	18340	18450	18340	368
580	20240229	090200	18929960	18390	18330	18390	18330	61
581	20240229	090100	17811270	18320	18320	18320	18320	66
582	20240229	090000	16602150	18320	18350	18360	18320	905