KissMeData/011760/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	185600	318810760	18830	18830	18830	18830	157
3	20240228	185500	318810760	18830	18830	18830	18830	0
4	20240228	185400	318810760	18830	18830	18830	18830	0
5	20240228	185300	318810760	18830	18830	18830	18830	0
6	20240228	185200	318810760	18830	18830	18830	18830	0
7	20240228	185100	318810760	18830	18830	18830	18830	0
8	20240228	185000	318810760	18830	18830	18830	18830	0
9	20240228	184900	318810760	18830	18830	18830	18830	0
10	20240228	184800	318810760	18830	18830	18830	18830	0
11	20240228	184700	318810760	18830	18830	18830	18830	0
12	20240228	184600	318810760	18830	18830	18830	18830	0
13	20240228	184500	318810760	18830	18830	18830	18830	0
14	20240228	184400	318810760	18830	18830	18830	18830	0
15	20240228	184300	318810760	18830	18830	18830	18830	0
16	20240228	184200	318810760	18830	18830	18830	18830	0
17	20240228	184100	318810760	18830	18830	18830	18830	0
18	20240228	184000	318810760	18830	18830	18830	18830	0
19	20240228	183900	318810760	18830	18830	18830	18830	0
20	20240228	183800	318810760	18830	18830	18830	18830	0
21	20240228	183700	318810760	18830	18830	18830	18830	0
22	20240228	183600	318810760	18830	18830	18830	18830	0
23	20240228	183500	318810760	18830	18830	18830	18830	0
24	20240228	183400	318810760	18830	18830	18830	18830	0
25	20240228	183300	318810760	18830	18830	18830	18830	0
26	20240228	183200	318810760	18830	18830	18830	18830	0
27	20240228	183100	318810760	18830	18830	18830	18830	0
28	20240228	183000	318810760	18830	18830	18830	18830	0
29	20240228	182900	318810760	18830	18830	18830	18830	0
30	20240228	182800	318810760	18830	18830	18830	18830	0
31	20240228	182700	318810760	18830	18830	18830	18830	0
32	20240228	182600	318810760	18830	18830	18830	18830	157
33	20240228	182500	318810760	18830	18830	18830	18830	0
34	20240228	182400	318810760	18830	18830	18830	18830	0
35	20240228	182300	318810760	18830	18830	18830	18830	0
36	20240228	182200	318810760	18830	18830	18830	18830	0
37	20240228	182100	318810760	18830	18830	18830	18830	0
38	20240228	182000	318810760	18830	18830	18830	18830	0
39	20240228	181900	318810760	18830	18830	18830	18830	0
40	20240228	181800	318810760	18830	18830	18830	18830	0
41	20240228	181700	318810760	18830	18830	18830	18830	0
42	20240228	181600	318810760	18830	18830	18830	18830	0
43	20240228	181500	318810760	18830	18830	18830	18830	0
44	20240228	181400	318810760	18830	18830	18830	18830	0
45	20240228	181300	318810760	18830	18830	18830	18830	0
46	20240228	181200	318810760	18830	18830	18830	18830	0
47	20240228	181100	318810760	18830	18830	18830	18830	0
48	20240228	181000	318810760	18830	18830	18830	18830	0
49	20240228	180900	318810760	18830	18830	18830	18830	0
50	20240228	180800	318810760	18830	18830	18830	18830	0
51	20240228	180700	318810760	18830	18830	18830	18830	0
52	20240228	180600	318810760	18830	18830	18830	18830	0
53	20240228	180500	318810760	18830	18830	18830	18830	0
54	20240228	180400	318810760	18830	18830	18830	18830	0
55	20240228	180300	318810760	18830	18830	18830	18830	0
56	20240228	180200	318810760	18830	18830	18830	18830	0
57	20240228	180100	318810760	18830	18830	18830	18830	0
58	20240228	180000	318810760	18830	18830	18830	18830	0
59	20240228	175900	318810760	18830	18830	18830	18830	0
60	20240228	175800	318810760	18830	18830	18830	18830	0
61	20240228	175700	318810760	18830	18830	18830	18830	0
62	20240228	175600	318810760	18830	18830	18830	18830	157
63	20240228	175500	318810760	18830	18830	18830	18830	0
64	20240228	175400	318810760	18830	18830	18830	18830	0
65	20240228	175300	318810760	18830	18830	18830	18830	0
66	20240228	175200	318810760	18830	18830	18830	18830	0
67	20240228	175100	318810760	18830	18830	18830	18830	0
68	20240228	175000	318810760	18830	18830	18830	18830	0
69	20240228	174900	318810760	18830	18830	18830	18830	0
70	20240228	174800	318810760	18830	18830	18830	18830	0
71	20240228	174700	318810760	18830	18830	18830	18830	0
72	20240228	174600	318810760	18830	18830	18830	18830	0
73	20240228	174500	318810760	18830	18830	18830	18830	0
74	20240228	174400	318810760	18830	18830	18830	18830	0
75	20240228	174300	318810760	18830	18830	18830	18830	0
76	20240228	174200	318810760	18830	18830	18830	18830	0
77	20240228	174100	318810760	18830	18830	18830	18830	0
78	20240228	174000	318810760	18830	18830	18830	18830	0
79	20240228	173900	318810760	18830	18830	18830	18830	0
80	20240228	173800	318810760	18830	18830	18830	18830	0
81	20240228	173700	318810760	18830	18830	18830	18830	0
82	20240228	173600	318810760	18830	18830	18830	18830	0
83	20240228	173500	318810760	18830	18830	18830	18830	0
84	20240228	173400	318810760	18830	18830	18830	18830	0
85	20240228	173300	318810760	18830	18830	18830	18830	0
86	20240228	173200	318810760	18830	18830	18830	18830	0
87	20240228	173100	318810760	18830	18830	18830	18830	0
88	20240228	173000	318810760	18830	18830	18830	18830	0
89	20240228	172900	318810760	18830	18830	18830	18830	0
90	20240228	172800	318810760	18830	18830	18830	18830	0
91	20240228	172700	318810760	18830	18830	18830	18830	0
92	20240228	172600	318810760	18830	18830	18830	18830	157
93	20240228	172500	318810760	18830	18830	18830	18830	0
94	20240228	172400	318810760	18830	18830	18830	18830	0
95	20240228	172300	318810760	18830	18830	18830	18830	0
96	20240228	172200	318810760	18830	18830	18830	18830	0
97	20240228	172100	318810760	18830	18830	18830	18830	0
98	20240228	172000	318810760	18830	18830	18830	18830	0
99	20240228	171900	318810760	18830	18830	18830	18830	0
100	20240228	171800	318810760	18830	18830	18830	18830	0
101	20240228	171700	318810760	18830	18830	18830	18830	0
102	20240228	171600	318810760	18830	18830	18830	18830	0
103	20240228	171500	318810760	18830	18830	18830	18830	0
104	20240228	171400	318810760	18830	18830	18830	18830	0
105	20240228	171300	318810760	18830	18830	18830	18830	0
106	20240228	171200	318810760	18830	18830	18830	18830	0
107	20240228	171100	318810760	18830	18830	18830	18830	0
108	20240228	171000	318810760	18830	18830	18830	18830	0
109	20240228	170900	318810760	18830	18830	18830	18830	0
110	20240228	170800	318810760	18830	18830	18830	18830	0
111	20240228	170700	318810760	18830	18830	18830	18830	0
112	20240228	170600	318810760	18830	18830	18830	18830	0
113	20240228	170500	318810760	18830	18830	18830	18830	0
114	20240228	170400	318810760	18830	18830	18830	18830	0
115	20240228	170300	318810760	18830	18830	18830	18830	0
116	20240228	170200	318810760	18830	18830	18830	18830	0
117	20240228	170100	318810760	18830	18830	18830	18830	0
118	20240228	170000	318810760	18830	18830	18830	18830	0
119	20240228	165900	318810760	18830	18830	18830	18830	0
120	20240228	165800	318810760	18830	18830	18830	18830	0
121	20240228	165700	318810760	18830	18830	18830	18830	0
122	20240228	165600	318810760	18830	18830	18830	18830	157
123	20240228	165500	318810760	18830	18830	18830	18830	0
124	20240228	165400	318810760	18830	18830	18830	18830	0
125	20240228	165300	318810760	18830	18830	18830	18830	0
126	20240228	165200	318810760	18830	18830	18830	18830	0
127	20240228	165100	318810760	18830	18830	18830	18830	0
128	20240228	165000	318810760	18830	18830	18830	18830	0
129	20240228	164900	318810760	18830	18830	18830	18830	0
130	20240228	164800	318810760	18830	18830	18830	18830	0
131	20240228	164700	318810760	18830	18830	18830	18830	0
132	20240228	164600	318810760	18830	18830	18830	18830	0
133	20240228	164500	318810760	18830	18830	18830	18830	0
134	20240228	164400	318810760	18830	18830	18830	18830	0
135	20240228	164300	318810760	18830	18830	18830	18830	0
136	20240228	164200	318810760	18830	18830	18830	18830	0
137	20240228	164100	318810760	18830	18830	18830	18830	0
138	20240228	164000	318810760	18830	18830	18830	18830	0
139	20240228	163900	318810760	18830	18830	18830	18830	0
140	20240228	163800	318810760	18830	18830	18830	18830	0
141	20240228	163700	318810760	18830	18830	18830	18830	0
142	20240228	163600	318810760	18830	18830	18830	18830	0
143	20240228	163500	318810760	18830	18830	18830	18830	0
144	20240228	163400	318810760	18830	18830	18830	18830	0
145	20240228	163300	318810760	18830	18830	18830	18830	0
146	20240228	163200	318810760	18830	18830	18830	18830	0
147	20240228	163100	318810760	18830	18830	18830	18830	0
148	20240228	163000	318810760	18830	18830	18830	18830	0
149	20240228	162900	318810760	18830	18830	18830	18830	0
150	20240228	162800	318810760	18830	18830	18830	18830	0
151	20240228	162700	318810760	18830	18830	18830	18830	0
152	20240228	162600	318810760	18830	18830	18830	18830	157
153	20240228	162500	318810760	18830	18830	18830	18830	0
154	20240228	162400	318810760	18830	18830	18830	18830	0
155	20240228	162300	318810760	18830	18830	18830	18830	0
156	20240228	162200	318810760	18830	18830	18830	18830	0
157	20240228	162100	318810760	18830	18830	18830	18830	0
158	20240228	162000	318810760	18830	18830	18830	18830	0
159	20240228	161900	318810760	18830	18830	18830	18830	0
160	20240228	161800	318810760	18830	18830	18830	18830	0
161	20240228	161700	318810760	18830	18830	18830	18830	0
162	20240228	161600	318810760	18830	18830	18830	18830	0
163	20240228	161500	318810760	18830	18830	18830	18830	0
164	20240228	161400	318810760	18830	18830	18830	18830	0
165	20240228	161300	318810760	18830	18830	18830	18830	0
166	20240228	161200	318810760	18830	18830	18830	18830	0
167	20240228	161100	318810760	18830	18830	18830	18830	0
168	20240228	161000	318810760	18830	18830	18830	18830	0
169	20240228	160900	318810760	18830	18830	18830	18830	0
170	20240228	160800	318810760	18830	18830	18830	18830	0
171	20240228	160700	318810760	18830	18830	18830	18830	0
172	20240228	160600	318810760	18830	18830	18830	18830	0
173	20240228	160500	318810760	18830	18830	18830	18830	0
174	20240228	160400	318810760	18830	18830	18830	18830	0
175	20240228	160300	318810760	18830	18830	18830	18830	0
176	20240228	160200	318810760	18830	18830	18830	18830	0
177	20240228	160100	318810760	18830	18830	18830	18830	0
178	20240228	160000	318810760	18830	18830	18830	18830	0
179	20240228	155900	318810760	18830	18830	18830	18830	0
180	20240228	155800	318810760	18830	18830	18830	18830	0
181	20240228	155700	318810760	18830	18830	18830	18830	0
182	20240228	155600	318810760	18830	18830	18830	18830	157
183	20240228	155500	318810760	18830	18830	18830	18830	0
184	20240228	155400	318810760	18830	18830	18830	18830	0
185	20240228	155300	318810760	18830	18830	18830	18830	0
186	20240228	155200	318810760	18830	18830	18830	18830	0
187	20240228	155100	318810760	18830	18830	18830	18830	0
188	20240228	155000	318810760	18830	18830	18830	18830	0
189	20240228	154900	318810760	18830	18830	18830	18830	0
190	20240228	154800	318810760	18830	18830	18830	18830	0
191	20240228	154700	318810760	18830	18830	18830	18830	0
192	20240228	154600	318810760	18830	18830	18830	18830	0
193	20240228	154500	318810760	18830	18830	18830	18830	0
194	20240228	154400	318810760	18830	18830	18830	18830	0
195	20240228	154300	318810760	18830	18830	18830	18830	0
196	20240228	154200	318810760	18830	18830	18830	18830	0
197	20240228	154100	318810760	18830	18830	18830	18830	0
198	20240228	154000	318810760	18830	18830	18830	18830	0
199	20240228	153900	318810760	18830	18830	18830	18830	0
200	20240228	153800	318810760	18830	18830	18830	18830	0
201	20240228	153700	318810760	18830	18830	18830	18830	0
202	20240228	153600	318810760	18830	18830	18830	18830	0
203	20240228	153500	318810760	18830	18830	18830	18830	0
204	20240228	153400	318810760	18830	18830	18830	18830	0
205	20240228	153300	318810760	18830	18830	18830	18830	0
206	20240228	153200	318810760	18830	18830	18830	18830	0
207	20240228	153100	318810760	18830	18830	18830	18830	0
208	20240228	153000	318810760	18830	18830	18830	18830	157
209	20240228	152900	315854450	18770	18770	18770	18770	0
210	20240228	152800	315854450	18770	18770	18770	18770	0
211	20240228	152700	315854450	18770	18770	18770	18770	0
212	20240228	152600	315854450	18770	18770	18770	18770	0
213	20240228	152500	315854450	18770	18770	18770	18770	0
214	20240228	152400	315854450	18770	18770	18770	18770	0
215	20240228	152300	315854450	18770	18770	18770	18770	0
216	20240228	152200	315854450	18770	18770	18770	18770	0
217	20240228	152100	315854450	18770	18770	18770	18770	0
218	20240228	152000	315854450	18770	18770	18770	18770	0
219	20240228	151900	315854450	18770	18770	18770	18770	4
220	20240228	151800	315779370	18770	18770	18770	18770	9
221	20240228	151700	315610440	18770	18770	18770	18770	3
222	20240228	151600	315554130	18770	18770	18770	18770	10
223	20240228	151500	315366430	18780	18810	18810	18780	305
224	20240228	151400	309636750	18800	18800	18800	18780	13
225	20240228	151300	309392450	18780	18780	18780	18780	16
226	20240228	151200	309091970	18800	18800	18800	18800	0
227	20240228	151100	309091970	18800	18800	18800	18800	0
228	20240228	151000	309091970	18800	18800	18800	18800	0
229	20240228	150900	309091970	18800	18800	18800	18800	6
230	20240228	150800	308979170	18790	18790	18790	18790	0
231	20240228	150700	308979170	18790	18790	18790	18790	17
232	20240228	150600	308659740	18780	18780	18780	18780	0
233	20240228	150500	308659740	18780	18780	18780	18780	23
234	20240228	150400	308227800	18780	18780	18780	18780	0
235	20240228	150300	308227800	18780	18780	18780	18780	11
236	20240228	150200	308021220	18780	18780	18780	18780	0
237	20240228	150100	308021220	18780	18780	18780	18780	10
238	20240228	150000	307833420	18780	18780	18780	18780	0
239	20240228	145900	307833420	18780	18780	18780	18780	0
240	20240228	145800	307833420	18780	18780	18780	18780	0
241	20240228	145700	307833420	18780	18780	18780	18780	0
242	20240228	145600	307833420	18780	18800	18800	18780	13
243	20240228	145500	307589220	18770	18760	18770	18760	68
244	20240228	145400	306313530	18750	18750	18750	18750	2
245	20240228	145300	306276030	18730	18730	18730	18730	0
246	20240228	145200	306276030	18730	18730	18730	18730	0
247	20240228	145100	306276030	18730	18730	18730	18730	0
248	20240228	145000	306276030	18730	18730	18730	18730	53
249	20240228	144900	305283340	18760	18750	18760	18750	60
250	20240228	144800	304157970	18750	18750	18750	18750	0
251	20240228	144700	304157970	18750	18750	18750	18750	0
252	20240228	144600	304157970	18750	18750	18750	18750	17
253	20240228	144500	303839220	18750	18750	18750	18750	0
254	20240228	144400	303839220	18750	18750	18750	18750	1
255	20240228	144300	303820470	18750	18750	18750	18750	0
256	20240228	144200	303820470	18750	18750	18750	18750	1
257	20240228	144100	303801720	18750	18750	18750	18750	0
258	20240228	144000	303801720	18750	18750	18750	18750	0
259	20240228	143900	303801720	18750	18750	18750	18750	0
260	20240228	143800	303801720	18750	18750	18750	18750	0
261	20240228	143700	303801720	18750	18750	18750	18750	18
262	20240228	143600	303464220	18760	18760	18760	18760	0
263	20240228	143500	303464220	18760	18760	18760	18760	0
264	20240228	143400	303464220	18760	18770	18770	18760	51
265	20240228	143300	302506960	18770	18770	18770	18770	0
266	20240228	143200	302506960	18770	18770	18770	18770	0
267	20240228	143100	302506960	18770	18770	18770	18770	2
268	20240228	143000	302469420	18760	18760	18760	18760	0
269	20240228	142900	302469420	18760	18760	18760	18760	6
270	20240228	142800	302356860	18760	18760	18760	18760	25
271	20240228	142700	301887860	18750	18720	18750	18720	35
272	20240228	142600	301231970	18750	18750	18750	18750	1
273	20240228	142500	301213220	18750	18750	18750	18750	0
274	20240228	142400	301213220	18750	18750	18750	18750	22
275	20240228	142300	300800720	18750	18750	18750	18750	0
276	20240228	142200	300800720	18750	18750	18750	18750	10
277	20240228	142100	300613220	18750	18750	18750	18750	0
278	20240228	142000	300613220	18750	18750	18750	18750	300
279	20240228	141900	294988220	18750	18750	18750	18750	0
280	20240228	141800	294988220	18750	18770	18770	18750	17
281	20240228	141700	294669440	18750	18750	18750	18750	6
282	20240228	141600	294556940	18750	18750	18750	18750	0
283	20240228	141500	294556940	18750	18750	18750	18750	100
284	20240228	141400	292681940	18760	18760	18760	18760	0
285	20240228	141300	292681940	18760	18760	18760	18760	0
286	20240228	141200	292681940	18760	18760	18760	18760	0
287	20240228	141100	292681940	18760	18760	18760	18760	0
288	20240228	141000	292681940	18760	18750	18760	18750	540
289	20240228	140900	282551900	18730	18730	18730	18730	0
290	20240228	140800	282551900	18730	18730	18730	18730	0
291	20240228	140700	282551900	18730	18740	18750	18730	19
292	20240228	140600	282196000	18740	18740	18740	18740	0
293	20240228	140500	282196000	18740	18740	18740	18740	0
294	20240228	140400	282196000	18740	18740	18740	18740	0
295	20240228	140300	282196000	18740	18740	18740	18740	14
296	20240228	140200	281933640	18760	18760	18760	18760	0
297	20240228	140100	281933640	18760	18760	18760	18760	0
298	20240228	140000	281933640	18760	18760	18760	18760	0
299	20240228	135900	281933640	18760	18760	18760	18760	0
300	20240228	135800	281933640	18760	18760	18760	18760	0
301	20240228	135700	281933640	18760	18760	18760	18760	0
302	20240228	135600	281933640	18760	18760	18760	18760	0
303	20240228	135500	281933640	18760	18760	18760	18760	0
304	20240228	135400	281933640	18760	18750	18760	18750	36
305	20240228	135300	281258620	18730	18730	18730	18730	12
306	20240228	135200	281033860	18730	18730	18730	18730	0
307	20240228	135100	281033860	18730	18730	18730	18730	16
308	20240228	135000	280734180	18730	18730	18730	18730	0
309	20240228	134900	280734180	18730	18730	18730	18730	70
310	20240228	134800	279423080	18740	18740	18740	18740	120
311	20240228	134700	277174280	18740	18740	18740	18740	0
312	20240228	134600	277174280	18740	18740	18740	18740	0
313	20240228	134500	277174280	18740	18740	18740	18740	0
314	20240228	134400	277174280	18740	18740	18740	18740	0
315	20240228	134300	277174280	18740	18740	18740	18740	15
316	20240228	134200	276893180	18770	18770	18770	18770	0
317	20240228	134100	276893180	18770	18770	18770	18770	0
318	20240228	134000	276893180	18770	18770	18770	18770	0
319	20240228	133900	276893180	18770	18770	18770	18770	0
320	20240228	133800	276893180	18770	18770	18770	18770	0
321	20240228	133700	276893180	18770	18770	18770	18770	13
322	20240228	133600	276649170	18770	18740	18780	18740	28
323	20240228	133500	276123620	18760	18760	18760	18760	33
324	20240228	133400	275504540	18710	18710	18710	18710	10
325	20240228	133300	275317440	18780	18770	18780	18770	30
326	20240228	133200	274754280	18770	18770	18770	18770	0
327	20240228	133100	274754280	18770	18770	18770	18770	0
328	20240228	133000	274754280	18770	18770	18770	18770	0
329	20240228	132900	274754280	18770	18770	18770	18770	0
330	20240228	132800	274754280	18770	18770	18770	18770	0
331	20240228	132700	274754280	18770	18770	18770	18770	0
332	20240228	132600	274754280	18770	18770	18770	18770	210
333	20240228	132500	270812580	18770	18770	18770	18770	0
334	20240228	132400	270812580	18770	18830	18830	18770	31
335	20240228	132300	270230650	18870	18870	18870	18870	0
336	20240228	132200	270230650	18870	18870	18870	18870	0
337	20240228	132100	270230650	18870	18870	18870	18870	0
338	20240228	132000	270230650	18870	18780	18870	18750	1739
339	20240228	131900	237541310	18780	18700	18780	18700	1578
340	20240228	131800	207931310	18710	18710	18710	18710	0
341	20240228	131700	207931310	18710	18710	18710	18710	0
342	20240228	131600	207931310	18710	18710	18710	18710	0
343	20240228	131500	207931310	18710	18710	18710	18710	0
344	20240228	131400	207931310	18710	18710	18710	18710	0
345	20240228	131300	207931310	18710	18670	18710	18670	348
346	20240228	131200	201425840	18540	18680	18680	18540	893
347	20240228	131100	184838270	18690	18690	18690	18690	0
348	20240228	131000	184838270	18690	18690	18690	18690	0
349	20240228	130900	184838270	18690	18690	18690	18690	0
350	20240228	130800	184838270	18690	18690	18690	18690	86
351	20240228	130700	183230930	18690	18690	18690	18690	0
352	20240228	130600	183230930	18690	18690	18690	18690	0
353	20240228	130500	183230930	18690	18690	18690	18690	0
354	20240228	130400	183230930	18690	18690	18690	18690	0
355	20240228	130300	183230930	18690	18690	18690	18690	5
356	20240228	130200	183137480	18700	18700	18700	18700	0
357	20240228	130100	183137480	18700	18700	18700	18700	10
358	20240228	130000	182950480	18700	18700	18700	18700	0
359	20240228	125900	182950480	18700	18700	18700	18700	0
360	20240228	125800	182950480	18700	18700	18700	18700	0
361	20240228	125700	182950480	18700	18700	18700	18700	0
362	20240228	125600	182950480	18700	18690	18700	18690	186
363	20240228	125500	179472910	18690	18690	18690	18690	0
364	20240228	125400	179472910	18690	18690	18690	18690	0
365	20240228	125300	179472910	18690	18690	18690	18690	0
366	20240228	125200	179472910	18690	18690	18690	18690	8
367	20240228	125100	179323390	18700	18690	18700	18690	57
368	20240228	125000	178258050	18690	18690	18690	18690	0
369	20240228	124900	178258050	18690	18690	18690	18690	0
370	20240228	124800	178258050	18690	18690	18690	18690	0
371	20240228	124700	178258050	18690	18690	18690	18690	3
372	20240228	124600	178201980	18690	18690	18690	18690	0
373	20240228	124500	178201980	18690	18690	18690	18690	3
374	20240228	124400	178145910	18690	18690	18690	18690	1
375	20240228	124300	178127220	18660	18610	18660	18610	555
376	20240228	124200	167775810	18600	18600	18600	18600	1
377	20240228	124100	167757210	18590	18590	18590	18590	0
378	20240228	124000	167757210	18590	18590	18590	18590	0
379	20240228	123900	167757210	18590	18590	18590	18590	110
380	20240228	123800	165712310	18590	18540	18590	18540	16
381	20240228	123700	165415620	18530	18530	18530	18530	0
382	20240228	123600	165415620	18530	18550	18550	18530	16
383	20240228	123500	165119050	18550	18550	18550	18550	6
384	20240228	123400	165007750	18570	18570	18570	18570	0
385	20240228	123300	165007750	18570	18570	18570	18570	0
386	20240228	123200	165007750	18570	18570	18570	18570	2
387	20240228	123100	164970610	18570	18590	18590	18570	102
388	20240228	123000	163074470	18590	18590	18590	18590	10
389	20240228	122900	162888570	18590	18590	18590	18590	0
390	20240228	122800	162888570	18590	18590	18590	18590	0
391	20240228	122700	162888570	18590	18590	18590	18590	0
392	20240228	122600	162888570	18590	18580	18590	18580	5
393	20240228	122500	162795660	18570	18570	18570	18570	3
394	20240228	122400	162739950	18570	18570	18570	18570	15
395	20240228	122300	162461400	18530	18530	18530	18530	0
396	20240228	122200	162461400	18530	18550	18550	18530	139
397	20240228	122100	159885030	18560	18560	18560	18560	10
398	20240228	122000	159699430	18530	18530	18530	18530	0
399	20240228	121900	159699430	18530	18530	18530	18530	0
400	20240228	121800	159699430	18530	18590	18590	18530	213
401	20240228	121700	155751470	18590	18590	18590	18590	0
402	20240228	121600	155751470	18590	18590	18590	18590	0
403	20240228	121500	155751470	18590	18590	18590	18590	0
404	20240228	121400	155751470	18590	18590	18590	18590	0
405	20240228	121300	155751470	18590	18580	18590	18580	2
406	20240228	121200	155714300	18570	18570	18570	18570	220
407	20240228	121100	151628900	18550	18550	18550	18550	0
408	20240228	121000	151628900	18550	18550	18550	18550	0
409	20240228	120900	151628900	18550	18550	18550	18550	0
410	20240228	120800	151628900	18550	18550	18550	18550	0
411	20240228	120700	151628900	18550	18550	18550	18550	0
412	20240228	120600	151628900	18550	18550	18550	18550	0
413	20240228	120500	151628900	18550	18540	18550	18540	42
414	20240228	120400	150849920	18540	18540	18540	18540	1
415	20240228	120300	150831380	18530	18530	18530	18530	0
416	20240228	120200	150831380	18530	18530	18530	18530	0
417	20240228	120100	150831380	18530	18530	18530	18530	0
418	20240228	120000	150831380	18530	18540	18540	18530	734
419	20240228	115900	137227980	18560	18560	18560	18560	66
420	20240228	115800	136003020	18540	18560	18560	18540	8
421	20240228	115700	135854620	18560	18560	18560	18560	0
422	20240228	115600	135854620	18560	18560	18560	18560	1
423	20240228	115500	135836060	18550	18550	18550	18550	1
424	20240228	115400	135817510	18550	18550	18550	18550	0
425	20240228	115300	135817510	18550	18560	18560	18550	56
426	20240228	115200	134778440	18570	18570	18570	18570	21
427	20240228	115100	134388470	18560	18560	18560	18560	0
428	20240228	115000	134388470	18560	18560	18560	18560	0
429	20240228	114900	134388470	18560	18560	18560	18560	0
430	20240228	114800	134388470	18560	18560	18560	18560	16
431	20240228	114700	134091510	18560	18570	18570	18560	86
432	20240228	114600	132494820	18580	18590	18590	18580	47
433	20240228	114500	131621180	18600	18600	18600	18600	0
434	20240228	114400	131621180	18600	18600	18600	18600	96
435	20240228	114300	129835580	18600	18600	18600	18600	1
436	20240228	114200	129816980	18610	18610	18610	18610	1
437	20240228	114100	129798370	18610	18610	18610	18610	0
438	20240228	114000	129798370	18610	18610	18610	18610	0
439	20240228	113900	129798370	18610	18610	18610	18610	0
440	20240228	113800	129798370	18610	18610	18610	18610	15
441	20240228	113700	129519220	18610	18610	18610	18610	0
442	20240228	113600	129519220	18610	18610	18610	18610	2
443	20240228	113500	129482000	18610	18610	18610	18610	0
444	20240228	113400	129482000	18610	18610	18610	18610	0
445	20240228	113300	129482000	18610	18610	18610	18610	0
446	20240228	113200	129482000	18610	18610	18610	18610	0
447	20240228	113100	129482000	18610	18590	18610	18590	7
448	20240228	113000	129351750	18590	18590	18590	18590	0
449	20240228	112900	129351750	18590	18590	18590	18590	2
450	20240228	112800	129314570	18600	18600	18600	18590	62
451	20240228	112700	128161390	18600	18600	18600	18600	5
452	20240228	112600	128068390	18600	18610	18610	18600	67
453	20240228	112500	126821770	18610	18630	18630	18610	83
454	20240228	112400	125275800	18630	18630	18630	18630	0
455	20240228	112300	125275800	18630	18630	18630	18630	0
456	20240228	112200	125275800	18630	18630	18630	18630	6
457	20240228	112100	125164020	18660	18660	18660	18660	9
458	20240228	112000	124996080	18650	18650	18650	18650	169
459	20240228	111900	121844230	18660	18660	18660	18660	0
460	20240228	111800	121844230	18660	18660	18660	18660	0
461	20240228	111700	121844230	18660	18660	18660	18660	0
462	20240228	111600	121844230	18660	18660	18660	18660	1
463	20240228	111500	121825570	18650	18650	18650	18650	0
464	20240228	111400	121825570	18650	18650	18650	18650	0
465	20240228	111300	121825570	18650	18650	18650	18650	0
466	20240228	111200	121825570	18650	18650	18650	18650	1
467	20240228	111100	121806920	18630	18630	18630	18630	0
468	20240228	111000	121806920	18630	18630	18630	18630	0
469	20240228	110900	121806920	18630	18630	18630	18630	0
470	20240228	110800	121806920	18630	18630	18630	18630	0
471	20240228	110700	121806920	18630	18630	18630	18630	0
472	20240228	110600	121806920	18630	18630	18630	18630	0
473	20240228	110500	121806920	18630	18640	18640	18630	11
474	20240228	110400	121601980	18630	18630	18630	18630	18
475	20240228	110300	121266640	18620	18620	18620	18620	0
476	20240228	110200	121266640	18620	18620	18620	18620	20
477	20240228	110100	120894240	18620	18620	18620	18620	3
478	20240228	110000	120838380	18660	18660	18660	18660	0
479	20240228	105900	120838380	18660	18660	18660	18660	0
480	20240228	105800	120838380	18660	18660	18660	18660	0
481	20240228	105700	120838380	18660	18660	18660	18660	0
482	20240228	105600	120838380	18660	18660	18660	18660	0
483	20240228	105500	120838380	18660	18630	18660	18630	11
484	20240228	105400	120633150	18610	18620	18620	18610	248
485	20240228	105300	116017750	18680	18680	18680	18680	0
486	20240228	105200	116017750	18680	18680	18680	18680	0
487	20240228	105100	116017750	18680	18680	18680	18680	0
488	20240228	105000	116017750	18680	18680	18680	18680	5
489	20240228	104900	115924350	18680	18680	18680	18680	0
490	20240228	104800	115924350	18680	18680	18680	18680	0
491	20240228	104700	115924350	18680	18680	18680	18680	0
492	20240228	104600	115924350	18680	18680	18680	18680	244
493	20240228	104500	111366430	18680	18700	18700	18680	130
494	20240228	104400	108938010	18690	18700	18700	18690	15
495	20240228	104300	108657620	18700	18700	18700	18700	1
496	20240228	104200	108638920	18700	18700	18700	18700	0
497	20240228	104100	108638920	18700	18700	18700	18700	0
498	20240228	104000	108638920	18700	18700	18700	18700	0
499	20240228	103900	108638920	18700	18700	18700	18700	0
500	20240228	103800	108638920	18700	18700	18700	18700	0
501	20240228	103700	108638920	18700	18690	18700	18690	18
502	20240228	103600	108302340	18680	18680	18680	18680	0
503	20240228	103500	108302340	18680	18670	18680	18670	127
504	20240228	103400	105930000	18670	18620	18670	18600	61
505	20240228	103300	104795110	18670	18670	18670	18670	0
506	20240228	103200	104795110	18670	18670	18670	18670	0
507	20240228	103100	104795110	18670	18670	18670	18670	1
508	20240228	103000	104776440	18670	18670	18670	18670	1
509	20240228	102900	104757770	18670	18680	18680	18670	44
510	20240228	102800	103935860	18680	18680	18680	18680	0
511	20240228	102700	103935860	18680	18680	18680	18680	0
512	20240228	102600	103935860	18680	18680	18680	18680	0
513	20240228	102500	103935860	18680	18680	18680	18680	0
514	20240228	102400	103935860	18680	18680	18680	18680	0
515	20240228	102300	103935860	18680	18660	18680	18660	6
516	20240228	102200	103823830	18590	18590	18590	18590	0
517	20240228	102100	103823830	18590	18590	18590	18590	0
518	20240228	102000	103823830	18590	18600	18600	18590	25
519	20240228	101900	103359060	18660	18660	18660	18660	0
520	20240228	101800	103359060	18660	18670	18670	18660	2
521	20240228	101700	103321730	18670	18670	18670	18670	1
522	20240228	101600	103303060	18670	18670	18670	18670	0
523	20240228	101500	103303060	18670	18670	18670	18670	30
524	20240228	101400	102742960	18680	18680	18680	18680	1
525	20240228	101300	102724280	18670	18670	18670	18670	0
526	20240228	101200	102724280	18670	18670	18670	18670	10
527	20240228	101100	102537580	18670	18580	18670	18580	4
528	20240228	101000	102463100	18570	18570	18570	18570	0
529	20240228	100900	102463100	18570	18580	18580	18570	47
530	20240228	100800	101590110	18580	18590	18590	18580	8
531	20240228	100700	101441400	18590	18590	18590	18590	0
532	20240228	100600	101441400	18590	18590	18590	18590	0
533	20240228	100500	101441400	18590	18590	18590	18590	1
534	20240228	100400	101422810	18590	18610	18610	18590	34
535	20240228	100300	100790100	18610	18610	18610	18610	0
536	20240228	100200	100790100	18610	18610	18610	18610	1
537	20240228	100100	100771490	18610	18610	18610	18610	17
538	20240228	100000	100455120	18630	18630	18630	18630	0
539	20240228	095900	100455120	18630	18630	18630	18630	0
540	20240228	095800	100455120	18630	18630	18630	18630	0
541	20240228	095700	100455120	18630	18630	18630	18630	0
542	20240228	095600	100455120	18630	18630	18630	18630	2
543	20240228	095500	100417860	18630	18630	18630	18630	11
544	20240228	095400	100212930	18640	18640	18640	18640	0
545	20240228	095300	100212930	18640	18640	18640	18640	0
546	20240228	095200	100212930	18640	18610	18640	18610	27
547	20240228	095100	99710250	18610	18610	18610	18610	1
548	20240228	095000	99691640	18610	18610	18610	18610	0
549	20240228	094900	99691640	18610	18610	18610	18610	0
550	20240228	094800	99691640	18610	18610	18610	18610	1
551	20240228	094700	99673030	18630	18630	18630	18630	0
552	20240228	094600	99673030	18630	18630	18630	18630	6
553	20240228	094500	99561250	18630	18630	18630	18630	1
554	20240228	094400	99542620	18610	18610	18610	18610	0
555	20240228	094300	99542620	18610	18610	18610	18610	1
556	20240228	094200	99524010	18610	18610	18610	18610	5
557	20240228	094100	99430960	18610	18670	18670	18610	14
558	20240228	094000	99169760	18680	18700	18700	18680	17
559	20240228	093900	98852120	18710	18710	18710	18710	0
560	20240228	093800	98852120	18710	18710	18710	18710	1
561	20240228	093700	98833410	18710	18710	18710	18710	0
562	20240228	093600	98833410	18710	18710	18710	18710	0
563	20240228	093500	98833410	18710	18720	18720	18710	2
564	20240228	093400	98795980	18720	18740	18740	18720	9
565	20240228	093300	98627380	18750	18750	18750	18750	0
566	20240228	093200	98627380	18750	18750	18750	18750	1
567	20240228	093100	98608630	18750	18750	18750	18750	0
568	20240228	093000	98608630	18750	18750	18750	18750	0
569	20240228	092900	98608630	18750	18750	18750	18750	6
570	20240228	092800	98496130	18800	18800	18800	18800	0
571	20240228	092700	98496130	18800	18770	18800	18770	347
572	20240228	092600	91979510	18760	18730	18760	18730	205
573	20240228	092500	88135540	18740	18740	18740	18740	3
574	20240228	092400	88079320	18740	18700	18750	18700	646
575	20240228	092300	75985280	18700	18620	18700	18620	125
576	20240228	092200	73649310	18610	18600	18610	18600	31
577	20240228	092100	73072700	18510	18600	18600	18510	2101
578	20240228	092000	34086830	18600	18600	18600	18600	0
579	20240228	091900	34086830	18600	18600	18600	18600	7
580	20240228	091800	33956630	18610	18610	18610	18610	0
581	20240228	091700	33956630	18610	18610	18610	18610	24
582	20240228	091600	33509990	18590	18590	18590	18590	0
583	20240228	091500	33509990	18590	18580	18610	18580	25
584	20240228	091400	33045170	18610	18610	18620	18610	277
585	20240228	091300	27890000	18610	18620	18620	18610	299
586	20240228	091200	22325450	18620	18620	18620	18620	10
587	20240228	091100	22139250	18620	18620	18620	18620	23
588	20240228	091000	21710990	18630	18630	18650	18620	152
589	20240228	090900	18879370	18690	18610	18690	18610	449
590	20240228	090800	10488300	18610	18610	18610	18610	52
591	20240228	090700	9520580	18610	18610	18610	18610	1
592	20240228	090600	9501970	18560	18560	18560	18560	30
593	20240228	090500	8945170	18550	18560	18560	18550	11
594	20240228	090400	8741070	18650	18650	18650	18650	15
595	20240228	090300	8461320	18690	18690	18690	18690	0
596	20240228	090200	8461320	18690	18690	18690	18690	5
597	20240228	090100	8367870	18690	18690	18690	18690	55
598	20240228	090000	7339920	18690	18730	18730	18550	392