KissMeData/226320/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	204100	125734400	11670	11670	11670	11670	358
3	20240229	204000	125734400	11670	11670	11670	11670	0
4	20240229	203900	125734400	11670	11670	11670	11670	0
5	20240229	203800	125734400	11670	11670	11670	11670	0
6	20240229	203700	125734400	11670	11670	11670	11670	0
7	20240229	203600	125734400	11670	11670	11670	11670	0
8	20240229	203500	125734400	11670	11670	11670	11670	0
9	20240229	203400	125734400	11670	11670	11670	11670	0
10	20240229	203300	125734400	11670	11670	11670	11670	0
11	20240229	203200	125734400	11670	11670	11670	11670	0
12	20240229	203100	125734400	11670	11670	11670	11670	0
13	20240229	203000	125734400	11670	11670	11670	11670	0
14	20240229	202900	125734400	11670	11670	11670	11670	0
15	20240229	202800	125734400	11670	11670	11670	11670	0
16	20240229	202700	125734400	11670	11670	11670	11670	0
17	20240229	202600	125734400	11670	11670	11670	11670	0
18	20240229	202500	125734400	11670	11670	11670	11670	0
19	20240229	202400	125734400	11670	11670	11670	11670	0
20	20240229	202300	125734400	11670	11670	11670	11670	0
21	20240229	202200	125734400	11670	11670	11670	11670	0
22	20240229	202100	125734400	11670	11670	11670	11670	0
23	20240229	202000	125734400	11670	11670	11670	11670	0
24	20240229	201900	125734400	11670	11670	11670	11670	0
25	20240229	201800	125734400	11670	11670	11670	11670	0
26	20240229	201700	125734400	11670	11670	11670	11670	0
27	20240229	201600	125734400	11670	11670	11670	11670	0
28	20240229	201500	125734400	11670	11670	11670	11670	0
29	20240229	201400	125734400	11670	11670	11670	11670	0
30	20240229	201300	125734400	11670	11670	11670	11670	0
31	20240229	201200	125734400	11670	11670	11670	11670	0
32	20240229	201100	125734400	11670	11670	11670	11670	358
33	20240229	201000	125734400	11670	11670	11670	11670	0
34	20240229	200900	125734400	11670	11670	11670	11670	0
35	20240229	200800	125734400	11670	11670	11670	11670	0
36	20240229	200700	125734400	11670	11670	11670	11670	0
37	20240229	200600	125734400	11670	11670	11670	11670	0
38	20240229	200500	125734400	11670	11670	11670	11670	0
39	20240229	200400	125734400	11670	11670	11670	11670	0
40	20240229	200300	125734400	11670	11670	11670	11670	0
41	20240229	200200	125734400	11670	11670	11670	11670	0
42	20240229	200100	125734400	11670	11670	11670	11670	0
43	20240229	200000	125734400	11670	11670	11670	11670	0
44	20240229	195900	125734400	11670	11670	11670	11670	0
45	20240229	195800	125734400	11670	11670	11670	11670	0
46	20240229	195700	125734400	11670	11670	11670	11670	0
47	20240229	195600	125734400	11670	11670	11670	11670	0
48	20240229	195500	125734400	11670	11670	11670	11670	0
49	20240229	195400	125734400	11670	11670	11670	11670	0
50	20240229	195300	125734400	11670	11670	11670	11670	0
51	20240229	195200	125734400	11670	11670	11670	11670	0
52	20240229	195100	125734400	11670	11670	11670	11670	0
53	20240229	195000	125734400	11670	11670	11670	11670	0
54	20240229	194900	125734400	11670	11670	11670	11670	0
55	20240229	194800	125734400	11670	11670	11670	11670	0
56	20240229	194700	125734400	11670	11670	11670	11670	0
57	20240229	194600	125734400	11670	11670	11670	11670	0
58	20240229	194500	125734400	11670	11670	11670	11670	0
59	20240229	194400	125734400	11670	11670	11670	11670	0
60	20240229	194300	125734400	11670	11670	11670	11670	0
61	20240229	194200	125734400	11670	11670	11670	11670	0
62	20240229	194100	125734400	11670	11670	11670	11670	358
63	20240229	194000	125734400	11670	11670	11670	11670	0
64	20240229	193900	125734400	11670	11670	11670	11670	0
65	20240229	193800	125734400	11670	11670	11670	11670	0
66	20240229	193700	125734400	11670	11670	11670	11670	0
67	20240229	193600	125734400	11670	11670	11670	11670	0
68	20240229	193500	125734400	11670	11670	11670	11670	0
69	20240229	193400	125734400	11670	11670	11670	11670	0
70	20240229	193300	125734400	11670	11670	11670	11670	0
71	20240229	193200	125734400	11670	11670	11670	11670	0
72	20240229	193100	125734400	11670	11670	11670	11670	0
73	20240229	193000	125734400	11670	11670	11670	11670	0
74	20240229	192900	125734400	11670	11670	11670	11670	0
75	20240229	192800	125734400	11670	11670	11670	11670	0
76	20240229	192700	125734400	11670	11670	11670	11670	0
77	20240229	192600	125734400	11670	11670	11670	11670	0
78	20240229	192500	125734400	11670	11670	11670	11670	0
79	20240229	192400	125734400	11670	11670	11670	11670	0
80	20240229	192300	125734400	11670	11670	11670	11670	0
81	20240229	192200	125734400	11670	11670	11670	11670	0
82	20240229	192100	125734400	11670	11670	11670	11670	0
83	20240229	192000	125734400	11670	11670	11670	11670	0
84	20240229	191900	125734400	11670	11670	11670	11670	0
85	20240229	191800	125734400	11670	11670	11670	11670	0
86	20240229	191700	125734400	11670	11670	11670	11670	0
87	20240229	191600	125734400	11670	11670	11670	11670	0
88	20240229	191500	125734400	11670	11670	11670	11670	0
89	20240229	191400	125734400	11670	11670	11670	11670	0
90	20240229	191300	125734400	11670	11670	11670	11670	0
91	20240229	191200	125734400	11670	11670	11670	11670	0
92	20240229	191100	125734400	11670	11670	11670	11670	358
93	20240229	191000	125734400	11670	11670	11670	11670	0
94	20240229	190900	125734400	11670	11670	11670	11670	0
95	20240229	190800	125734400	11670	11670	11670	11670	0
96	20240229	190700	125734400	11670	11670	11670	11670	0
97	20240229	190600	125734400	11670	11670	11670	11670	0
98	20240229	190500	125734400	11670	11670	11670	11670	0
99	20240229	190400	125734400	11670	11670	11670	11670	0
100	20240229	190300	125734400	11670	11670	11670	11670	0
101	20240229	190200	125734400	11670	11670	11670	11670	0
102	20240229	190100	125734400	11670	11670	11670	11670	0
103	20240229	190000	125734400	11670	11670	11670	11670	0
104	20240229	185900	125734400	11670	11670	11670	11670	0
105	20240229	185800	125734400	11670	11670	11670	11670	0
106	20240229	185700	125734400	11670	11670	11670	11670	0
107	20240229	185600	125734400	11670	11670	11670	11670	0
108	20240229	185500	125734400	11670	11670	11670	11670	0
109	20240229	185400	125734400	11670	11670	11670	11670	0
110	20240229	185300	125734400	11670	11670	11670	11670	0
111	20240229	185200	125734400	11670	11670	11670	11670	0
112	20240229	185100	125734400	11670	11670	11670	11670	0
113	20240229	185000	125734400	11670	11670	11670	11670	0
114	20240229	184900	125734400	11670	11670	11670	11670	0
115	20240229	184800	125734400	11670	11670	11670	11670	0
116	20240229	184700	125734400	11670	11670	11670	11670	0
117	20240229	184600	125734400	11670	11670	11670	11670	0
118	20240229	184500	125734400	11670	11670	11670	11670	0
119	20240229	184400	125734400	11670	11670	11670	11670	0
120	20240229	184300	125734400	11670	11670	11670	11670	0
121	20240229	184200	125734400	11670	11670	11670	11670	0
122	20240229	184100	125734400	11670	11670	11670	11670	358
123	20240229	184000	125734400	11670	11670	11670	11670	0
124	20240229	183900	125734400	11670	11670	11670	11670	0
125	20240229	183800	125734400	11670	11670	11670	11670	0
126	20240229	183700	125734400	11670	11670	11670	11670	0
127	20240229	183600	125734400	11670	11670	11670	11670	0
128	20240229	183500	125734400	11670	11670	11670	11670	0
129	20240229	183400	125734400	11670	11670	11670	11670	0
130	20240229	183300	125734400	11670	11670	11670	11670	0
131	20240229	183200	125734400	11670	11670	11670	11670	0
132	20240229	183100	125734400	11670	11670	11670	11670	0
133	20240229	183000	125734400	11670	11670	11670	11670	0
134	20240229	182900	125734400	11670	11670	11670	11670	0
135	20240229	182800	125734400	11670	11670	11670	11670	0
136	20240229	182700	125734400	11670	11670	11670	11670	0
137	20240229	182600	125734400	11670	11670	11670	11670	0
138	20240229	182500	125734400	11670	11670	11670	11670	0
139	20240229	182400	125734400	11670	11670	11670	11670	0
140	20240229	182300	125734400	11670	11670	11670	11670	0
141	20240229	182200	125734400	11670	11670	11670	11670	0
142	20240229	182100	125734400	11670	11670	11670	11670	0
143	20240229	182000	125734400	11670	11670	11670	11670	0
144	20240229	181900	125734400	11670	11670	11670	11670	0
145	20240229	181800	125734400	11670	11670	11670	11670	0
146	20240229	181700	125734400	11670	11670	11670	11670	0
147	20240229	181600	125734400	11670	11670	11670	11670	0
148	20240229	181500	125734400	11670	11670	11670	11670	0
149	20240229	181400	125734400	11670	11670	11670	11670	0
150	20240229	181300	125734400	11670	11670	11670	11670	0
151	20240229	181200	125734400	11670	11670	11670	11670	0
152	20240229	181100	125734400	11670	11670	11670	11670	358
153	20240229	181000	125734400	11670	11670	11670	11670	0
154	20240229	180900	125734400	11670	11670	11670	11670	0
155	20240229	180800	125734400	11670	11670	11670	11670	0
156	20240229	180700	125734400	11670	11670	11670	11670	0
157	20240229	180600	125734400	11670	11670	11670	11670	0
158	20240229	180500	125734400	11670	11670	11670	11670	0
159	20240229	180400	125734400	11670	11670	11670	11670	0
160	20240229	180300	125734400	11670	11670	11670	11670	0
161	20240229	180200	125734400	11670	11670	11670	11670	0
162	20240229	180100	125734400	11670	11670	11670	11670	0
163	20240229	180000	125734400	11670	11670	11670	11670	0
164	20240229	175900	125734400	11670	11670	11670	11670	0
165	20240229	175800	125734400	11670	11670	11670	11670	0
166	20240229	175700	125734400	11670	11670	11670	11670	0
167	20240229	175600	125734400	11670	11670	11670	11670	0
168	20240229	175500	125734400	11670	11670	11670	11670	0
169	20240229	175400	125734400	11670	11670	11670	11670	0
170	20240229	175300	125734400	11670	11670	11670	11670	0
171	20240229	175200	125734400	11670	11670	11670	11670	0
172	20240229	175100	125734400	11670	11670	11670	11670	0
173	20240229	175000	125734400	11670	11670	11670	11670	0
174	20240229	174900	125734400	11670	11670	11670	11670	0
175	20240229	174800	125734400	11670	11670	11670	11670	0
176	20240229	174700	125734400	11670	11670	11670	11670	0
177	20240229	174600	125734400	11670	11670	11670	11670	0
178	20240229	174500	125734400	11670	11670	11670	11670	0
179	20240229	174400	125734400	11670	11670	11670	11670	0
180	20240229	174300	125734400	11670	11670	11670	11670	0
181	20240229	174200	125734400	11670	11670	11670	11670	0
182	20240229	174100	125734400	11670	11670	11670	11670	358
183	20240229	174000	125734400	11670	11670	11670	11670	0
184	20240229	173900	125734400	11670	11670	11670	11670	0
185	20240229	173800	125734400	11670	11670	11670	11670	0
186	20240229	173700	125734400	11670	11670	11670	11670	0
187	20240229	173600	125734400	11670	11670	11670	11670	0
188	20240229	173500	125734400	11670	11670	11670	11670	0
189	20240229	173400	125734400	11670	11670	11670	11670	0
190	20240229	173300	125734400	11670	11670	11670	11670	0
191	20240229	173200	125734400	11670	11670	11670	11670	0
192	20240229	173100	125734400	11670	11670	11670	11670	0
193	20240229	173000	125734400	11670	11670	11670	11670	0
194	20240229	172900	125734400	11670	11670	11670	11670	0
195	20240229	172800	125734400	11670	11670	11670	11670	0
196	20240229	172700	125734400	11670	11670	11670	11670	0
197	20240229	172600	125734400	11670	11670	11670	11670	0
198	20240229	172500	125734400	11670	11670	11670	11670	0
199	20240229	172400	125734400	11670	11670	11670	11670	0
200	20240229	172300	125734400	11670	11670	11670	11670	0
201	20240229	172200	125734400	11670	11670	11670	11670	0
202	20240229	172100	125734400	11670	11670	11670	11670	0
203	20240229	172000	125734400	11670	11670	11670	11670	0
204	20240229	171900	125734400	11670	11670	11670	11670	0
205	20240229	171800	125734400	11670	11670	11670	11670	0
206	20240229	171700	125734400	11670	11670	11670	11670	0
207	20240229	171600	125734400	11670	11670	11670	11670	0
208	20240229	171500	125734400	11670	11670	11670	11670	0
209	20240229	171400	125734400	11670	11670	11670	11670	0
210	20240229	171300	125734400	11670	11670	11670	11670	0
211	20240229	171200	125734400	11670	11670	11670	11670	0
212	20240229	171100	125734400	11670	11670	11670	11670	358
213	20240229	171000	125734400	11670	11670	11670	11670	0
214	20240229	170900	125734400	11670	11670	11670	11670	0
215	20240229	170800	125734400	11670	11670	11670	11670	0
216	20240229	170700	125734400	11670	11670	11670	11670	0
217	20240229	170600	125734400	11670	11670	11670	11670	0
218	20240229	170500	125734400	11670	11670	11670	11670	0
219	20240229	170400	125734400	11670	11670	11670	11670	0
220	20240229	170300	125734400	11670	11670	11670	11670	0
221	20240229	170200	125734400	11670	11670	11670	11670	0
222	20240229	170100	125734400	11670	11670	11670	11670	0
223	20240229	170000	125734400	11670	11670	11670	11670	0
224	20240229	165900	125734400	11670	11670	11670	11670	0
225	20240229	165800	125734400	11670	11670	11670	11670	0
226	20240229	165700	125734400	11670	11670	11670	11670	0
227	20240229	165600	125734400	11670	11670	11670	11670	0
228	20240229	165500	125734400	11670	11670	11670	11670	0
229	20240229	165400	125734400	11670	11670	11670	11670	0
230	20240229	165300	125734400	11670	11670	11670	11670	0
231	20240229	165200	125734400	11670	11670	11670	11670	0
232	20240229	165100	125734400	11670	11670	11670	11670	0
233	20240229	165000	125734400	11670	11670	11670	11670	0
234	20240229	164900	125734400	11670	11670	11670	11670	0
235	20240229	164800	125734400	11670	11670	11670	11670	0
236	20240229	164700	125734400	11670	11670	11670	11670	0
237	20240229	164600	125734400	11670	11670	11670	11670	0
238	20240229	164500	125734400	11670	11670	11670	11670	0
239	20240229	164400	125734400	11670	11670	11670	11670	0
240	20240229	164300	125734400	11670	11670	11670	11670	0
241	20240229	164200	125734400	11670	11670	11670	11670	0
242	20240229	164100	125734400	11670	11670	11670	11670	358
243	20240229	164000	125734400	11670	11670	11670	11670	0
244	20240229	163900	125734400	11670	11670	11670	11670	0
245	20240229	163800	125734400	11670	11670	11670	11670	0
246	20240229	163700	125734400	11670	11670	11670	11670	0
247	20240229	163600	125734400	11670	11670	11670	11670	0
248	20240229	163500	125734400	11670	11670	11670	11670	0
249	20240229	163400	125734400	11670	11670	11670	11670	0
250	20240229	163300	125734400	11670	11670	11670	11670	0
251	20240229	163200	125734400	11670	11670	11670	11670	0
252	20240229	163100	125734400	11670	11670	11670	11670	0
253	20240229	163000	125734400	11670	11670	11670	11670	0
254	20240229	162900	125734400	11670	11670	11670	11670	0
255	20240229	162800	125734400	11670	11670	11670	11670	0
256	20240229	162700	125734400	11670	11670	11670	11670	0
257	20240229	162600	125734400	11670	11670	11670	11670	0
258	20240229	162500	125734400	11670	11670	11670	11670	0
259	20240229	162400	125734400	11670	11670	11670	11670	0
260	20240229	162300	125734400	11670	11670	11670	11670	0
261	20240229	162200	125734400	11670	11670	11670	11670	0
262	20240229	162100	125734400	11670	11670	11670	11670	0
263	20240229	162000	125734400	11670	11670	11670	11670	0
264	20240229	161900	125734400	11670	11670	11670	11670	0
265	20240229	161800	125734400	11670	11670	11670	11670	0
266	20240229	161700	125734400	11670	11670	11670	11670	0
267	20240229	161600	125734400	11670	11670	11670	11670	0
268	20240229	161500	125734400	11670	11670	11670	11670	0
269	20240229	161400	125734400	11670	11670	11670	11670	0
270	20240229	161300	125734400	11670	11670	11670	11670	0
271	20240229	161200	125734400	11670	11670	11670	11670	0
272	20240229	161100	125734400	11670	11670	11670	11670	358
273	20240229	161000	125734400	11670	11670	11670	11670	0
274	20240229	160900	125734400	11670	11670	11670	11670	0
275	20240229	160800	125734400	11670	11670	11670	11670	0
276	20240229	160700	125734400	11670	11670	11670	11670	0
277	20240229	160600	125734400	11670	11670	11670	11670	0
278	20240229	160500	125734400	11670	11670	11670	11670	0
279	20240229	160400	125734400	11670	11670	11670	11670	0
280	20240229	160300	125734400	11670	11670	11670	11670	0
281	20240229	160200	125734400	11670	11670	11670	11670	0
282	20240229	160100	125734400	11670	11670	11670	11670	0
283	20240229	160000	125734400	11670	11670	11670	11670	0
284	20240229	155900	125734400	11670	11670	11670	11670	0
285	20240229	155800	125734400	11670	11670	11670	11670	0
286	20240229	155700	125734400	11670	11670	11670	11670	0
287	20240229	155600	125734400	11670	11670	11670	11670	0
288	20240229	155500	125734400	11670	11670	11670	11670	0
289	20240229	155400	125734400	11670	11670	11670	11670	0
290	20240229	155300	125734400	11670	11670	11670	11670	0
291	20240229	155200	125734400	11670	11670	11670	11670	0
292	20240229	155100	125734400	11670	11670	11670	11670	0
293	20240229	155000	125734400	11670	11670	11670	11670	0
294	20240229	154900	125734400	11670	11670	11670	11670	0
295	20240229	154800	125734400	11670	11670	11670	11670	0
296	20240229	154700	125734400	11670	11670	11670	11670	0
297	20240229	154600	125734400	11670	11670	11670	11670	0
298	20240229	154500	125734400	11670	11670	11670	11670	0
299	20240229	154400	125734400	11670	11670	11670	11670	0
300	20240229	154300	125734400	11670	11670	11670	11670	0
301	20240229	154200	125734400	11670	11670	11670	11670	0
302	20240229	154100	125734400	11670	11670	11670	11670	358
303	20240229	154000	125734400	11670	11670	11670	11670	0
304	20240229	153900	125734400	11670	11670	11670	11670	0
305	20240229	153800	125734400	11670	11670	11670	11670	0
306	20240229	153700	125734400	11670	11670	11670	11670	0
307	20240229	153600	125734400	11670	11670	11670	11670	0
308	20240229	153500	125734400	11670	11670	11670	11670	0
309	20240229	153400	125734400	11670	11670	11670	11670	0
310	20240229	153300	125734400	11670	11670	11670	11670	0
311	20240229	153200	125734400	11670	11670	11670	11670	0
312	20240229	153100	125734400	11670	11670	11670	11670	0
313	20240229	153000	125734400	11670	11670	11670	11670	358
314	20240229	152900	121556540	11670	11670	11670	11670	0
315	20240229	152800	121556540	11670	11670	11670	11670	0
316	20240229	152700	121556540	11670	11670	11670	11670	0
317	20240229	152600	121556540	11670	11670	11670	11670	0
318	20240229	152500	121556540	11670	11670	11670	11670	0
319	20240229	152400	121556540	11670	11670	11670	11670	0
320	20240229	152300	121556540	11670	11670	11670	11670	0
321	20240229	152200	121556540	11670	11670	11670	11670	0
322	20240229	152100	121556540	11670	11670	11670	11670	0
323	20240229	152000	121556540	11670	11670	11670	11670	0
324	20240229	151900	121556540	11670	11690	11690	11670	13
325	20240229	151800	121404710	11680	11680	11680	11680	2
326	20240229	151700	121381350	11680	11680	11680	11680	20
327	20240229	151600	121147750	11680	11670	11680	11670	6
328	20240229	151500	121077690	11670	11670	11670	11670	191
329	20240229	151400	118848720	11670	11670	11670	11670	12
330	20240229	151300	118708680	11670	11670	11670	11670	0
331	20240229	151200	118708680	11670	11680	11680	11670	9
332	20240229	151100	118603610	11680	11680	11680	11680	9
333	20240229	151000	118498490	11680	11680	11680	11680	14
334	20240229	150900	118334970	11680	11680	11680	11680	0
335	20240229	150800	118334970	11680	11680	11680	11680	0
336	20240229	150700	118334970	11680	11690	11690	11680	150
337	20240229	150600	116582940	11690	11690	11690	11690	14
338	20240229	150500	116419280	11680	11680	11680	11680	96
339	20240229	150400	115298000	11680	11680	11680	11680	99
340	20240229	150300	114141680	11690	11690	11690	11690	1
341	20240229	150200	114129990	11690	11690	11690	11690	0
342	20240229	150100	114129990	11690	11690	11690	11690	0
343	20240229	150000	114129990	11690	11690	11690	11690	1
344	20240229	145900	114118300	11690	11690	11690	11690	0
345	20240229	145800	114118300	11690	11690	11690	11690	4
346	20240229	145700	114071540	11690	11680	11690	11680	654
347	20240229	145600	106432410	11690	11680	11690	11680	12
348	20240229	145500	106292230	11680	11680	11680	11680	438
349	20240229	145400	101176390	11690	11690	11690	11690	0
350	20240229	145300	101176390	11690	11690	11690	11690	0
351	20240229	145200	101176390	11690	11690	11690	11690	0
352	20240229	145100	101176390	11690	11690	11690	11690	6
353	20240229	145000	101106250	11690	11690	11690	11690	0
354	20240229	144900	101106250	11690	11690	11690	11690	0
355	20240229	144800	101106250	11690	11690	11690	11690	1
356	20240229	144700	101094560	11690	11690	11690	11690	10
357	20240229	144600	100977660	11690	11690	11690	11690	0
358	20240229	144500	100977660	11690	11690	11690	11680	16
359	20240229	144400	100790730	11690	11690	11690	11690	0
360	20240229	144300	100790730	11690	11690	11690	11690	0
361	20240229	144200	100790730	11690	11690	11690	11680	119
362	20240229	144100	99399800	11690	11690	11690	11690	0
363	20240229	144000	99399800	11690	11690	11690	11690	0
364	20240229	143900	99399800	11690	11690	11690	11690	0
365	20240229	143800	99399800	11690	11690	11690	11690	86
366	20240229	143700	98394460	11680	11690	11690	11680	288
367	20240229	143600	95028060	11690	11700	11700	11690	142
368	20240229	143500	93366820	11700	11700	11700	11700	0
369	20240229	143400	93366820	11700	11710	11710	11700	185
370	20240229	143300	91201820	11720	11720	11720	11720	0
371	20240229	143200	91201820	11720	11720	11720	11720	19
372	20240229	143100	90979140	11720	11720	11720	11720	0
373	20240229	143000	90979140	11720	11720	11720	11720	0
374	20240229	142900	90979140	11720	11720	11720	11720	1
375	20240229	142800	90967420	11720	11720	11720	11720	0
376	20240229	142700	90967420	11720	11720	11720	11720	0
377	20240229	142600	90967420	11720	11720	11720	11720	21
378	20240229	142500	90721300	11740	11740	11740	11740	0
379	20240229	142400	90721300	11740	11740	11740	11740	0
380	20240229	142300	90721300	11740	11740	11740	11740	0
381	20240229	142200	90721300	11740	11740	11740	11740	0
382	20240229	142100	90721300	11740	11740	11740	11740	0
383	20240229	142000	90721300	11740	11740	11740	11740	0
384	20240229	141900	90721300	11740	11740	11740	11740	0
385	20240229	141800	90721300	11740	11740	11740	11740	0
386	20240229	141700	90721300	11740	11740	11740	11740	0
387	20240229	141600	90721300	11740	11740	11740	11740	0
388	20240229	141500	90721300	11740	11740	11740	11740	0
389	20240229	141400	90721300	11740	11740	11740	11740	0
390	20240229	141300	90721300	11740	11740	11740	11740	0
391	20240229	141200	90721300	11740	11740	11740	11740	0
392	20240229	141100	90721300	11740	11740	11740	11740	0
393	20240229	141000	90721300	11740	11740	11740	11740	0
394	20240229	140900	90721300	11740	11740	11740	11740	0
395	20240229	140800	90721300	11740	11740	11740	11740	0
396	20240229	140700	90721300	11740	11740	11740	11740	0
397	20240229	140600	90721300	11740	11740	11740	11740	0
398	20240229	140500	90721300	11740	11740	11740	11740	0
399	20240229	140400	90721300	11740	11740	11740	11740	0
400	20240229	140300	90721300	11740	11740	11740	11740	0
401	20240229	140200	90721300	11740	11740	11740	11740	0
402	20240229	140100	90721300	11740	11740	11740	11740	0
403	20240229	140000	90721300	11740	11740	11740	11740	0
404	20240229	135900	90721300	11740	11740	11740	11740	0
405	20240229	135800	90721300	11740	11740	11740	11740	1
406	20240229	135700	90709560	11730	11730	11730	11730	0
407	20240229	135600	90709560	11730	11730	11730	11730	0
408	20240229	135500	90709560	11730	11730	11730	11730	0
409	20240229	135400	90709560	11730	11730	11730	11730	0
410	20240229	135300	90709560	11730	11730	11730	11730	0
411	20240229	135200	90709560	11730	11730	11730	11730	1
412	20240229	135100	90697830	11740	11740	11740	11740	0
413	20240229	135000	90697830	11740	11740	11740	11740	0
414	20240229	134900	90697830	11740	11740	11740	11740	0
415	20240229	134800	90697830	11740	11740	11740	11740	0
416	20240229	134700	90697830	11740	11740	11740	11740	0
417	20240229	134600	90697830	11740	11740	11740	11740	0
418	20240229	134500	90697830	11740	11740	11740	11740	0
419	20240229	134400	90697830	11740	11740	11740	11740	10
420	20240229	134300	90580430	11740	11740	11740	11740	0
421	20240229	134200	90580430	11740	11740	11740	11740	0
422	20240229	134100	90580430	11740	11740	11740	11740	0
423	20240229	134000	90580430	11740	11740	11740	11740	0
424	20240229	133900	90580430	11740	11740	11740	11740	0
425	20240229	133800	90580430	11740	11740	11740	11740	0
426	20240229	133700	90580430	11740	11740	11740	11740	0
427	20240229	133600	90580430	11740	11740	11740	11740	0
428	20240229	133500	90580430	11740	11740	11740	11740	0
429	20240229	133400	90580430	11740	11740	11740	11740	0
430	20240229	133300	90580430	11740	11740	11740	11740	1
431	20240229	133200	90568690	11700	11700	11700	11700	15
432	20240229	133100	90393190	11710	11710	11710	11710	0
433	20240229	133000	90393190	11710	11710	11710	11710	0
434	20240229	132900	90393190	11710	11710	11710	11710	0
435	20240229	132800	90393190	11710	11710	11710	11710	0
436	20240229	132700	90393190	11710	11710	11710	11710	0
437	20240229	132600	90393190	11710	11710	11710	11710	0
438	20240229	132500	90393190	11710	11710	11710	11710	0
439	20240229	132400	90393190	11710	11710	11710	11710	2
440	20240229	132300	90369770	11740	11740	11740	11740	0
441	20240229	132200	90369770	11740	11740	11740	11740	0
442	20240229	132100	90369770	11740	11740	11740	11740	0
443	20240229	132000	90369770	11740	11740	11740	11740	0
444	20240229	131900	90369770	11740	11740	11740	11740	1
445	20240229	131800	90358030	11740	11740	11740	11740	0
446	20240229	131700	90358030	11740	11740	11740	11740	1
447	20240229	131600	90346290	11700	11700	11700	11700	0
448	20240229	131500	90346290	11700	11700	11700	11700	0
449	20240229	131400	90346290	11700	11700	11700	11700	16
450	20240229	131300	90159090	11750	11750	11750	11750	0
451	20240229	131200	90159090	11750	11750	11750	11750	9
452	20240229	131100	90053340	11750	11750	11750	11750	1
453	20240229	131000	90041590	11700	11700	11700	11700	0
454	20240229	130900	90041590	11700	11710	11750	11700	19
455	20240229	130800	89819230	11750	11750	11750	11750	0
456	20240229	130700	89819230	11750	11750	11750	11750	1
457	20240229	130600	89807480	11750	11750	11750	11750	1
458	20240229	130500	89795730	11700	11710	11710	11700	18
459	20240229	130400	89585120	11720	11740	11740	11720	17
460	20240229	130300	89385700	11750	11740	11750	11740	74
461	20240229	130200	88516910	11740	11740	11740	11740	0
462	20240229	130100	88516910	11740	11740	11740	11740	0
463	20240229	130000	88516910	11740	11740	11740	11740	50
464	20240229	125900	87929910	11740	11740	11740	11740	0
465	20240229	125800	87929910	11740	11740	11740	11740	15
466	20240229	125700	87753810	11740	11740	11740	11740	0
467	20240229	125600	87753810	11740	11740	11740	11740	1
468	20240229	125500	87742070	11750	11750	11750	11750	0
469	20240229	125400	87742070	11750	11750	11750	11750	1
470	20240229	125300	87730320	11740	11740	11740	11740	0
471	20240229	125200	87730320	11740	11740	11740	11740	30
472	20240229	125100	87378120	11740	11740	11740	11740	20
473	20240229	125000	87143320	11750	11750	11750	11750	0
474	20240229	124900	87143320	11750	11750	11750	11750	1
475	20240229	124800	87131570	11740	11740	11740	11740	50
476	20240229	124700	86544570	11750	11750	11750	11750	0
477	20240229	124600	86544570	11750	11750	11750	11750	0
478	20240229	124500	86544570	11750	11750	11750	11750	17
479	20240229	124400	86344820	11750	11750	11750	11750	1
480	20240229	124300	86333070	11750	11750	11750	11750	1
481	20240229	124200	86321320	11740	11740	11740	11740	21
482	20240229	124100	86074780	11740	11740	11740	11740	0
483	20240229	124000	86074780	11740	11740	11740	11740	0
484	20240229	123900	86074780	11740	11740	11740	11740	20
485	20240229	123800	85839980	11740	11740	11740	11740	0
486	20240229	123700	85839980	11740	11740	11740	11740	0
487	20240229	123600	85839980	11740	11740	11740	11740	15
488	20240229	123500	85663880	11750	11750	11750	11750	129
489	20240229	123400	84148130	11750	11740	11750	11740	179
490	20240229	123300	82046660	11740	11720	11740	11720	797
491	20240229	123200	72690170	11700	11700	11700	11700	0
492	20240229	123100	72690170	11700	11700	11700	11700	0
493	20240229	123000	72690170	11700	11700	11700	11700	0
494	20240229	122900	72690170	11700	11700	11700	11700	0
495	20240229	122800	72690170	11700	11700	11700	11700	0
496	20240229	122700	72690170	11700	11700	11700	11700	1
497	20240229	122600	72678470	11720	11720	11720	11720	0
498	20240229	122500	72678470	11720	11720	11720	11720	26
499	20240229	122400	72373750	11750	11750	11750	11750	0
500	20240229	122300	72373750	11750	11750	11750	11750	0
501	20240229	122200	72373750	11750	11750	11750	11750	0
502	20240229	122100	72373750	11750	11750	11750	11750	0
503	20240229	122000	72373750	11750	11750	11750	11750	0
504	20240229	121900	72373750	11750	11750	11750	11750	0
505	20240229	121800	72373750	11750	11750	11750	11750	0
506	20240229	121700	72373750	11750	11750	11750	11750	6
507	20240229	121600	72303250	11720	11720	11720	11720	4
508	20240229	121500	72256370	11720	11720	11720	11720	0
509	20240229	121400	72256370	11720	11740	11740	11720	292
510	20240229	121300	68828810	11750	11750	11750	11750	0
511	20240229	121200	68828810	11750	11750	11750	11750	0
512	20240229	121100	68828810	11750	11750	11750	11750	0
513	20240229	121000	68828810	11750	11750	11750	11740	118
514	20240229	120900	67442430	11750	11750	11750	11750	10
515	20240229	120800	67324930	11740	11740	11740	11740	390
516	20240229	120700	62746330	11740	11740	11740	11740	0
517	20240229	120600	62746330	11740	11730	11740	11730	43
518	20240229	120500	62241930	11720	11720	11720	11720	0
519	20240229	120400	62241930	11720	11720	11720	11720	0
520	20240229	120300	62241930	11720	11720	11720	11720	0
521	20240229	120200	62241930	11720	11720	11720	11720	0
522	20240229	120100	62241930	11720	11720	11720	11720	47
523	20240229	120000	61691090	11720	11720	11720	11720	0
524	20240229	115900	61691090	11720	11720	11720	11720	0
525	20240229	115800	61691090	11720	11720	11720	11720	0
526	20240229	115700	61691090	11720	11720	11720	11720	1
527	20240229	115600	61679370	11690	11690	11690	11690	0
528	20240229	115500	61679370	11690	11690	11690	11690	0
529	20240229	115400	61679370	11690	11690	11690	11680	2117
530	20240229	115300	36932650	11680	11680	11680	11680	0
531	20240229	115200	36932650	11680	11680	11680	11680	0
532	20240229	115100	36932650	11680	11680	11680	11680	0
533	20240229	115000	36932650	11680	11690	11690	11680	582
534	20240229	114900	30129880	11690	11690	11690	11690	20
535	20240229	114800	29896080	11690	11690	11690	11690	0
536	20240229	114700	29896080	11690	11690	11690	11690	0
537	20240229	114600	29896080	11690	11690	11690	11690	6
538	20240229	114500	29825940	11690	11690	11690	11690	0
539	20240229	114400	29825940	11690	11690	11690	11680	24
540	20240229	114300	29545530	11690	11690	11690	11690	0
541	20240229	114200	29545530	11690	11690	11690	11690	0
542	20240229	114100	29545530	11690	11690	11690	11690	0
543	20240229	114000	29545530	11690	11690	11690	11690	1
544	20240229	113900	29533840	11690	11680	11690	11680	14
545	20240229	113800	29370230	11680	11680	11680	11680	0
546	20240229	113700	29370230	11680	11690	11690	11680	34
547	20240229	113600	28973100	11690	11690	11690	11690	0
548	20240229	113500	28973100	11690	11680	11690	11680	26
549	20240229	113400	28669370	11680	11680	11680	11680	1
550	20240229	113300	28657690	11680	11680	11680	11680	18
551	20240229	113200	28447450	11690	11690	11690	11690	0
552	20240229	113100	28447450	11690	11690	11690	11690	0
553	20240229	113000	28447450	11690	11690	11690	11690	1
554	20240229	112900	28435760	11690	11690	11690	11690	0
555	20240229	112800	28435760	11690	11690	11690	11690	0
556	20240229	112700	28435760	11690	11680	11690	11680	10
557	20240229	112600	28318910	11680	11680	11680	11680	18
558	20240229	112500	28108670	11690	11690	11690	11690	0
559	20240229	112400	28108670	11690	11690	11690	11690	0
560	20240229	112300	28108670	11690	11690	11690	11690	0
561	20240229	112200	28108670	11690	11690	11690	11690	0
562	20240229	112100	28108670	11690	11680	11690	11680	111
563	20240229	112000	26811130	11680	11680	11680	11680	6
564	20240229	111900	26741050	11690	11690	11690	11690	0
565	20240229	111800	26741050	11690	11690	11690	11690	0
566	20240229	111700	26741050	11690	11690	11690	11680	127
567	20240229	111600	25256590	11690	11690	11690	11690	1
568	20240229	111500	25244900	11690	11690	11690	11690	0
569	20240229	111400	25244900	11690	11690	11690	11690	9
570	20240229	111300	25139690	11690	11680	11690	11680	15
571	20240229	111200	24964450	11690	11690	11690	11690	0
572	20240229	111100	24964450	11690	11680	11690	11680	10
573	20240229	111000	24847600	11680	11680	11680	11680	0
574	20240229	110900	24847600	11680	11680	11680	11680	0
575	20240229	110800	24847600	11680	11680	11680	11680	0
576	20240229	110700	24847600	11680	11680	11680	11680	0
577	20240229	110600	24847600	11680	11680	11680	11680	3
578	20240229	110500	24812560	11680	11680	11680	11680	75
579	20240229	110400	23936560	11670	11670	11670	11670	0
580	20240229	110300	23936560	11670	11670	11670	11670	0
581	20240229	110200	23936560	11670	11670	11670	11670	0
582	20240229	110100	23936560	11670	11670	11670	11670	15
583	20240229	110000	23761510	11680	11680	11680	11680	5
584	20240229	105900	23703110	11690	11690	11690	11690	0
585	20240229	105800	23703110	11690	11690	11690	11690	0
586	20240229	105700	23703110	11690	11690	11690	11690	0
587	20240229	105600	23703110	11690	11690	11690	11690	5
588	20240229	105500	23644660	11690	11690	11690	11690	0
589	20240229	105400	23644660	11690	11690	11690	11690	0
590	20240229	105300	23644660	11690	11690	11690	11690	0
591	20240229	105200	23644660	11690	11690	11690	11690	2
592	20240229	105100	23621280	11690	11690	11690	11690	0
593	20240229	105000	23621280	11690	11690	11690	11690	2
594	20240229	104900	23597900	11690	11660	11690	11660	18
595	20240229	104800	23387630	11660	11670	11670	11660	137
596	20240229	104700	21789610	11690	11690	11690	11690	0
597	20240229	104600	21789610	11690	11690	11690	11690	0
598	20240229	104500	21789610	11690	11690	11690	11690	1
599	20240229	104400	21777920	11690	11690	11690	11690	10
600	20240229	104300	21661020	11690	11690	11690	11690	0
601	20240229	104200	21661020	11690	11690	11690	11690	0
602	20240229	104100	21661020	11690	11690	11690	11690	0
603	20240229	104000	21661020	11690	11660	11690	11660	10
604	20240229	103900	21544270	11660	11670	11670	11660	20
605	20240229	103800	21310980	11670	11670	11670	11670	0
606	20240229	103700	21310980	11670	11670	11670	11670	1
607	20240229	103600	21299310	11690	11690	11690	11690	0
608	20240229	103500	21299310	11690	11690	11690	11690	0
609	20240229	103400	21299310	11690	11690	11690	11690	0
610	20240229	103300	21299310	11690	11690	11690	11690	2
611	20240229	103200	21275930	11690	11660	11690	11660	21
612	20240229	103100	21030890	11690	11690	11690	11690	0
613	20240229	103000	21030890	11690	11690	11690	11690	1
614	20240229	102900	21019200	11660	11660	11660	11660	0
615	20240229	102800	21019200	11660	11660	11660	11660	1
616	20240229	102700	21007540	11690	11690	11690	11690	1
617	20240229	102600	20995850	11690	11690	11690	11690	0
618	20240229	102500	20995850	11690	11690	11690	11690	1
619	20240229	102400	20984160	11690	11690	11690	11690	5
620	20240229	102300	20925710	11690	11690	11690	11690	0
621	20240229	102200	20925710	11690	11690	11690	11690	0
622	20240229	102100	20925710	11690	11690	11690	11690	3
623	20240229	102000	20890640	11660	11660	11660	11660	15
624	20240229	101900	20715740	11690	11690	11690	11690	0
625	20240229	101800	20715740	11690	11690	11690	11690	6
626	20240229	101700	20645600	11690	11690	11690	11690	0
627	20240229	101600	20645600	11690	11690	11690	11690	4
628	20240229	101500	20598840	11660	11660	11660	11660	16
629	20240229	101400	20412280	11650	11680	11680	11650	493
630	20240229	101300	14664120	11690	11690	11690	11690	0
631	20240229	101200	14664120	11690	11690	11690	11690	0
632	20240229	101100	14664120	11690	11690	11690	11690	0
633	20240229	101000	14664120	11690	11690	11690	11690	3
634	20240229	100900	14629050	11690	11690	11690	11690	0
635	20240229	100800	14629050	11690	11690	11690	11690	2
636	20240229	100700	14605670	11690	11690	11690	11690	3
637	20240229	100600	14570600	11690	11690	11690	11690	2
638	20240229	100500	14547220	11670	11670	11670	11670	0
639	20240229	100400	14547220	11670	11670	11670	11670	1
640	20240229	100300	14535550	11720	11720	11720	11720	3
641	20240229	100200	14500390	11720	11720	11720	11720	0
642	20240229	100100	14500390	11720	11720	11720	11720	0
643	20240229	100000	14500390	11720	11720	11720	11720	0
644	20240229	095900	14500390	11720	11720	11720	11720	0
645	20240229	095800	14500390	11720	11720	11720	11720	0
646	20240229	095700	14500390	11720	11720	11720	11720	0
647	20240229	095600	14500390	11720	11720	11720	11720	0
648	20240229	095500	14500390	11720	11720	11720	11720	0
649	20240229	095400	14500390	11720	11720	11720	11720	0
650	20240229	095300	14500390	11720	11720	11720	11720	0
651	20240229	095200	14500390	11720	11720	11720	11720	0
652	20240229	095100	14500390	11720	11720	11720	11720	0
653	20240229	095000	14500390	11720	11720	11720	11720	0
654	20240229	094900	14500390	11720	11720	11720	11720	0
655	20240229	094800	14500390	11720	11720	11720	11720	0
656	20240229	094700	14500390	11720	11720	11720	11720	0
657	20240229	094600	14500390	11720	11720	11720	11720	50
658	20240229	094500	13914390	11660	11660	11660	11660	0
659	20240229	094400	13914390	11660	11660	11660	11660	50
660	20240229	094300	13331390	11720	11720	11720	11720	27
661	20240229	094200	13014950	11720	11720	11720	11720	0
662	20240229	094100	13014950	11720	11720	11720	11720	0
663	20240229	094000	13014950	11720	11720	11720	11720	0
664	20240229	093900	13014950	11720	11720	11720	11720	0
665	20240229	093800	13014950	11720	11720	11720	11720	4
666	20240229	093700	12968070	11720	11720	11720	11720	8
667	20240229	093600	12874310	11720	11720	11720	11720	1
668	20240229	093500	12862590	11720	11660	11720	11660	66
669	20240229	093400	12092970	11660	11660	11660	11660	1
670	20240229	093300	12081310	11660	11660	11660	11660	1
671	20240229	093200	12069650	11660	11660	11660	11660	0
672	20240229	093100	12069650	11660	11660	11660	11660	16
673	20240229	093000	11883090	11670	11680	11680	11670	22
674	20240229	092900	11626200	11730	11730	11730	11730	0
675	20240229	092800	11626200	11730	11730	11730	11730	0
676	20240229	092700	11626200	11730	11730	11730	11730	0
677	20240229	092600	11626200	11730	11730	11730	11730	0
678	20240229	092500	11626200	11730	11730	11730	11730	0
679	20240229	092400	11626200	11730	11730	11730	11730	0
680	20240229	092300	11626200	11730	11730	11730	11730	0
681	20240229	092200	11626200	11730	11730	11730	11730	0
682	20240229	092100	11626200	11730	11730	11730	11730	0
683	20240229	092000	11626200	11730	11730	11730	11730	0
684	20240229	091900	11626200	11730	11730	11730	11730	0
685	20240229	091800	11626200	11730	11660	11730	11660	3
686	20240229	091700	11591150	11650	11650	11650	11650	0
687	20240229	091600	11591150	11650	11650	11650	11650	0
688	20240229	091500	11591150	11650	11650	11650	11650	268
689	20240229	091400	8468950	11650	11650	11650	11650	0
690	20240229	091300	8468950	11650	11660	11660	11650	345
691	20240229	091200	4446850	11660	11660	11660	11660	0
692	20240229	091100	4446850	11660	11660	11660	11660	0
693	20240229	091000	4446850	11660	11660	11660	11660	0
694	20240229	090900	4446850	11660	11660	11660	11660	0
695	20240229	090800	4446850	11660	11660	11660	11660	0
696	20240229	090700	4446850	11660	11660	11660	11660	0
697	20240229	090600	4446850	11660	11660	11660	11660	11
698	20240229	090500	4318590	11660	11700	11730	11660	321
699	20240229	090400	574910	11740	11740	11740	11740	1
700	20240229	090300	563170	11740	11740	11740	11740	1
701	20240229	090200	551430	11700	11730	11730	11700	18
702	20240229	090100	340440	11730	11740	11740	11730	3
703	20240229	090000	305240	11740	11740	11740	11740	26