KissMeData/011760/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	185600	361454130	18790	18790	18790	18790	377
3	20240229	185500	361454130	18790	18790	18790	18790	0
4	20240229	185400	361454130	18790	18790	18790	18790	0
5	20240229	185300	361454130	18790	18790	18790	18790	0
6	20240229	185200	361454130	18790	18790	18790	18790	0
7	20240229	185100	361454130	18790	18790	18790	18790	0
8	20240229	185000	361454130	18790	18790	18790	18790	0
9	20240229	184900	361454130	18790	18790	18790	18790	0
10	20240229	184800	361454130	18790	18790	18790	18790	0
11	20240229	184700	361454130	18790	18790	18790	18790	0
12	20240229	184600	361454130	18790	18790	18790	18790	0
13	20240229	184500	361454130	18790	18790	18790	18790	0
14	20240229	184400	361454130	18790	18790	18790	18790	0
15	20240229	184300	361454130	18790	18790	18790	18790	0
16	20240229	184200	361454130	18790	18790	18790	18790	0
17	20240229	184100	361454130	18790	18790	18790	18790	0
18	20240229	184000	361454130	18790	18790	18790	18790	0
19	20240229	183900	361454130	18790	18790	18790	18790	0
20	20240229	183800	361454130	18790	18790	18790	18790	0
21	20240229	183700	361454130	18790	18790	18790	18790	0
22	20240229	183600	361454130	18790	18790	18790	18790	0
23	20240229	183500	361454130	18790	18790	18790	18790	0
24	20240229	183400	361454130	18790	18790	18790	18790	0
25	20240229	183300	361454130	18790	18790	18790	18790	0
26	20240229	183200	361454130	18790	18790	18790	18790	0
27	20240229	183100	361454130	18790	18790	18790	18790	0
28	20240229	183000	361454130	18790	18790	18790	18790	0
29	20240229	182900	361454130	18790	18790	18790	18790	0
30	20240229	182800	361454130	18790	18790	18790	18790	0
31	20240229	182700	361454130	18790	18790	18790	18790	0
32	20240229	182600	361454130	18790	18790	18790	18790	377
33	20240229	182500	361454130	18790	18790	18790	18790	0
34	20240229	182400	361454130	18790	18790	18790	18790	0
35	20240229	182300	361454130	18790	18790	18790	18790	0
36	20240229	182200	361454130	18790	18790	18790	18790	0
37	20240229	182100	361454130	18790	18790	18790	18790	0
38	20240229	182000	361454130	18790	18790	18790	18790	0
39	20240229	181900	361454130	18790	18790	18790	18790	0
40	20240229	181800	361454130	18790	18790	18790	18790	0
41	20240229	181700	361454130	18790	18790	18790	18790	0
42	20240229	181600	361454130	18790	18790	18790	18790	0
43	20240229	181500	361454130	18790	18790	18790	18790	0
44	20240229	181400	361454130	18790	18790	18790	18790	0
45	20240229	181300	361454130	18790	18790	18790	18790	0
46	20240229	181200	361454130	18790	18790	18790	18790	0
47	20240229	181100	361454130	18790	18790	18790	18790	0
48	20240229	181000	361454130	18790	18790	18790	18790	0
49	20240229	180900	361454130	18790	18790	18790	18790	0
50	20240229	180800	361454130	18790	18790	18790	18790	0
51	20240229	180700	361454130	18790	18790	18790	18790	0
52	20240229	180600	361454130	18790	18790	18790	18790	0
53	20240229	180500	361454130	18790	18790	18790	18790	0
54	20240229	180400	361454130	18790	18790	18790	18790	0
55	20240229	180300	361454130	18790	18790	18790	18790	0
56	20240229	180200	361454130	18790	18790	18790	18790	0
57	20240229	180100	361454130	18790	18790	18790	18790	0
58	20240229	180000	361454130	18790	18790	18790	18790	0
59	20240229	175900	361454130	18790	18790	18790	18790	0
60	20240229	175800	361454130	18790	18790	18790	18790	0
61	20240229	175700	361454130	18790	18790	18790	18790	0
62	20240229	175600	361454130	18790	18790	18790	18790	377
63	20240229	175500	361454130	18790	18790	18790	18790	0
64	20240229	175400	361454130	18790	18790	18790	18790	0
65	20240229	175300	361454130	18790	18790	18790	18790	0
66	20240229	175200	361454130	18790	18790	18790	18790	0
67	20240229	175100	361454130	18790	18790	18790	18790	0
68	20240229	175000	361454130	18790	18790	18790	18790	0
69	20240229	174900	361454130	18790	18790	18790	18790	0
70	20240229	174800	361454130	18790	18790	18790	18790	0
71	20240229	174700	361454130	18790	18790	18790	18790	0
72	20240229	174600	361454130	18790	18790	18790	18790	0
73	20240229	174500	361454130	18790	18790	18790	18790	0
74	20240229	174400	361454130	18790	18790	18790	18790	0
75	20240229	174300	361454130	18790	18790	18790	18790	0
76	20240229	174200	361454130	18790	18790	18790	18790	0
77	20240229	174100	361454130	18790	18790	18790	18790	0
78	20240229	174000	361454130	18790	18790	18790	18790	0
79	20240229	173900	361454130	18790	18790	18790	18790	0
80	20240229	173800	361454130	18790	18790	18790	18790	0
81	20240229	173700	361454130	18790	18790	18790	18790	0
82	20240229	173600	361454130	18790	18790	18790	18790	0
83	20240229	173500	361454130	18790	18790	18790	18790	0
84	20240229	173400	361454130	18790	18790	18790	18790	0
85	20240229	173300	361454130	18790	18790	18790	18790	0
86	20240229	173200	361454130	18790	18790	18790	18790	0
87	20240229	173100	361454130	18790	18790	18790	18790	0
88	20240229	173000	361454130	18790	18790	18790	18790	0
89	20240229	172900	361454130	18790	18790	18790	18790	0
90	20240229	172800	361454130	18790	18790	18790	18790	0
91	20240229	172700	361454130	18790	18790	18790	18790	0
92	20240229	172600	361454130	18790	18790	18790	18790	377
93	20240229	172500	361454130	18790	18790	18790	18790	0
94	20240229	172400	361454130	18790	18790	18790	18790	0
95	20240229	172300	361454130	18790	18790	18790	18790	0
96	20240229	172200	361454130	18790	18790	18790	18790	0
97	20240229	172100	361454130	18790	18790	18790	18790	0
98	20240229	172000	361454130	18790	18790	18790	18790	0
99	20240229	171900	361454130	18790	18790	18790	18790	0
100	20240229	171800	361454130	18790	18790	18790	18790	0
101	20240229	171700	361454130	18790	18790	18790	18790	0
102	20240229	171600	361454130	18790	18790	18790	18790	0
103	20240229	171500	361454130	18790	18790	18790	18790	0
104	20240229	171400	361454130	18790	18790	18790	18790	0
105	20240229	171300	361454130	18790	18790	18790	18790	0
106	20240229	171200	361454130	18790	18790	18790	18790	0
107	20240229	171100	361454130	18790	18790	18790	18790	0
108	20240229	171000	361454130	18790	18790	18790	18790	0
109	20240229	170900	361454130	18790	18790	18790	18790	0
110	20240229	170800	361454130	18790	18790	18790	18790	0
111	20240229	170700	361454130	18790	18790	18790	18790	0
112	20240229	170600	361454130	18790	18790	18790	18790	0
113	20240229	170500	361454130	18790	18790	18790	18790	0
114	20240229	170400	361454130	18790	18790	18790	18790	0
115	20240229	170300	361454130	18790	18790	18790	18790	0
116	20240229	170200	361454130	18790	18790	18790	18790	0
117	20240229	170100	361454130	18790	18790	18790	18790	0
118	20240229	170000	361454130	18790	18790	18790	18790	0
119	20240229	165900	361454130	18790	18790	18790	18790	0
120	20240229	165800	361454130	18790	18790	18790	18790	0
121	20240229	165700	361454130	18790	18790	18790	18790	0
122	20240229	165600	361454130	18790	18790	18790	18790	377
123	20240229	165500	361454130	18790	18790	18790	18790	0
124	20240229	165400	361454130	18790	18790	18790	18790	0
125	20240229	165300	361454130	18790	18790	18790	18790	0
126	20240229	165200	361454130	18790	18790	18790	18790	0
127	20240229	165100	361454130	18790	18790	18790	18790	0
128	20240229	165000	361454130	18790	18790	18790	18790	0
129	20240229	164900	361454130	18790	18790	18790	18790	0
130	20240229	164800	361454130	18790	18790	18790	18790	0
131	20240229	164700	361454130	18790	18790	18790	18790	0
132	20240229	164600	361454130	18790	18790	18790	18790	0
133	20240229	164500	361454130	18790	18790	18790	18790	0
134	20240229	164400	361454130	18790	18790	18790	18790	0
135	20240229	164300	361454130	18790	18790	18790	18790	0
136	20240229	164200	361454130	18790	18790	18790	18790	0
137	20240229	164100	361454130	18790	18790	18790	18790	0
138	20240229	164000	361454130	18790	18790	18790	18790	0
139	20240229	163900	361454130	18790	18790	18790	18790	0
140	20240229	163800	361454130	18790	18790	18790	18790	0
141	20240229	163700	361454130	18790	18790	18790	18790	0
142	20240229	163600	361454130	18790	18790	18790	18790	0
143	20240229	163500	361454130	18790	18790	18790	18790	0
144	20240229	163400	361454130	18790	18790	18790	18790	0
145	20240229	163300	361454130	18790	18790	18790	18790	0
146	20240229	163200	361454130	18790	18790	18790	18790	0
147	20240229	163100	361454130	18790	18790	18790	18790	0
148	20240229	163000	361454130	18790	18790	18790	18790	0
149	20240229	162900	361454130	18790	18790	18790	18790	0
150	20240229	162800	361454130	18790	18790	18790	18790	0
151	20240229	162700	361454130	18790	18790	18790	18790	0
152	20240229	162600	361454130	18790	18790	18790	18790	377
153	20240229	162500	361454130	18790	18790	18790	18790	0
154	20240229	162400	361454130	18790	18790	18790	18790	0
155	20240229	162300	361454130	18790	18790	18790	18790	0
156	20240229	162200	361454130	18790	18790	18790	18790	0
157	20240229	162100	361454130	18790	18790	18790	18790	0
158	20240229	162000	361454130	18790	18790	18790	18790	0
159	20240229	161900	361454130	18790	18790	18790	18790	0
160	20240229	161800	361454130	18790	18790	18790	18790	0
161	20240229	161700	361454130	18790	18790	18790	18790	0
162	20240229	161600	361454130	18790	18790	18790	18790	0
163	20240229	161500	361454130	18790	18790	18790	18790	0
164	20240229	161400	361454130	18790	18790	18790	18790	0
165	20240229	161300	361454130	18790	18790	18790	18790	0
166	20240229	161200	361454130	18790	18790	18790	18790	0
167	20240229	161100	361454130	18790	18790	18790	18790	0
168	20240229	161000	361454130	18790	18790	18790	18790	0
169	20240229	160900	361454130	18790	18790	18790	18790	0
170	20240229	160800	361454130	18790	18790	18790	18790	0
171	20240229	160700	361454130	18790	18790	18790	18790	0
172	20240229	160600	361454130	18790	18790	18790	18790	0
173	20240229	160500	361454130	18790	18790	18790	18790	0
174	20240229	160400	361454130	18790	18790	18790	18790	0
175	20240229	160300	361454130	18790	18790	18790	18790	0
176	20240229	160200	361454130	18790	18790	18790	18790	0
177	20240229	160100	361454130	18790	18790	18790	18790	0
178	20240229	160000	361454130	18790	18790	18790	18790	0
179	20240229	155900	361454130	18790	18790	18790	18790	0
180	20240229	155800	361454130	18790	18790	18790	18790	0
181	20240229	155700	361454130	18790	18790	18790	18790	0
182	20240229	155600	361454130	18790	18790	18790	18790	377
183	20240229	155500	361454130	18790	18790	18790	18790	0
184	20240229	155400	361454130	18790	18790	18790	18790	0
185	20240229	155300	361454130	18790	18790	18790	18790	0
186	20240229	155200	361454130	18790	18790	18790	18790	0
187	20240229	155100	361454130	18790	18790	18790	18790	0
188	20240229	155000	361454130	18790	18790	18790	18790	0
189	20240229	154900	361454130	18790	18790	18790	18790	0
190	20240229	154800	361454130	18790	18790	18790	18790	0
191	20240229	154700	361454130	18790	18790	18790	18790	0
192	20240229	154600	361454130	18790	18790	18790	18790	0
193	20240229	154500	361454130	18790	18790	18790	18790	0
194	20240229	154400	361454130	18790	18790	18790	18790	0
195	20240229	154300	361454130	18790	18790	18790	18790	0
196	20240229	154200	361454130	18790	18790	18790	18790	0
197	20240229	154100	361454130	18790	18790	18790	18790	0
198	20240229	154000	361454130	18790	18790	18790	18790	0
199	20240229	153900	361454130	18790	18790	18790	18790	0
200	20240229	153800	361454130	18790	18790	18790	18790	0
201	20240229	153700	361454130	18790	18790	18790	18790	0
202	20240229	153600	361454130	18790	18790	18790	18790	0
203	20240229	153500	361454130	18790	18790	18790	18790	0
204	20240229	153400	361454130	18790	18790	18790	18790	0
205	20240229	153300	361454130	18790	18790	18790	18790	0
206	20240229	153200	361454130	18790	18790	18790	18790	0
207	20240229	153100	361454130	18790	18790	18790	18790	0
208	20240229	153000	361454130	18790	18790	18790	18790	377
209	20240229	152900	354370300	18820	18820	18820	18820	0
210	20240229	152800	354370300	18820	18820	18820	18820	0
211	20240229	152700	354370300	18820	18820	18820	18820	0
212	20240229	152600	354370300	18820	18820	18820	18820	0
213	20240229	152500	354370300	18820	18820	18820	18820	0
214	20240229	152400	354370300	18820	18820	18820	18820	0
215	20240229	152300	354370300	18820	18820	18820	18820	0
216	20240229	152200	354370300	18820	18820	18820	18820	0
217	20240229	152100	354370300	18820	18820	18820	18820	0
218	20240229	152000	354370300	18820	18820	18820	18820	0
219	20240229	151900	354370300	18820	18820	18820	18740	40
220	20240229	151800	353618360	18820	18810	18820	18750	49
221	20240229	151700	352697380	18750	18820	18820	18750	113
222	20240229	151600	350573700	18810	18810	18810	18800	54
223	20240229	151500	349557970	18820	18820	18820	18820	0
224	20240229	151400	349557970	18820	18820	18820	18790	47
225	20240229	151300	348673790	18770	18780	18790	18770	60
226	20240229	151200	347547120	18780	18780	18780	18780	1
227	20240229	151100	347528340	18760	18760	18760	18760	0
228	20240229	151000	347528340	18760	18770	18770	18760	49
229	20240229	150900	346608730	18760	18820	18820	18740	66
230	20240229	150800	345368360	18790	18790	18790	18790	37
231	20240229	150700	344673130	18810	18780	18810	18780	49
232	20240229	150600	343751920	18780	18800	18820	18770	99
233	20240229	150500	341890930	18810	18800	18810	18800	27
234	20240229	150400	341383070	18740	18730	18740	18730	4
235	20240229	150300	341308140	18720	18720	18720	18720	0
236	20240229	150200	341308140	18720	18750	18810	18700	145
237	20240229	150100	338590620	18710	18710	18710	18710	0
238	20240229	150000	338590620	18710	18710	18710	18710	0
239	20240229	145900	338590620	18710	18710	18710	18710	4
240	20240229	145800	338515780	18680	18780	18780	18680	66
241	20240229	145700	337278290	18770	18780	18780	18770	35
242	20240229	145600	336621000	18780	18790	18790	18780	35
243	20240229	145500	335963370	18790	18780	18820	18770	59
244	20240229	145400	334854670	18810	18770	18810	18770	45
245	20240229	145300	334008660	18780	18820	18820	18780	69
246	20240229	145200	332711440	18820	18820	18820	18820	1
247	20240229	145100	332692620	18650	18650	18650	18650	0
248	20240229	145000	332692620	18650	18650	18650	18650	0
249	20240229	144900	332692620	18650	18820	18830	18640	902
250	20240229	144800	315766120	18800	18800	18800	18800	11
251	20240229	144700	315559320	18820	18800	18820	18790	81
252	20240229	144600	314035960	18780	18780	18780	18780	0
253	20240229	144500	314035960	18780	18780	18780	18780	0
254	20240229	144400	314035960	18780	18780	18780	18780	9
255	20240229	144300	313866940	18780	18780	18780	18780	36
256	20240229	144200	313190860	18790	18810	18810	18790	91
257	20240229	144100	311479390	18800	18800	18800	18800	5
258	20240229	144000	311385390	18800	18800	18800	18800	12
259	20240229	143900	311159790	18800	18820	18820	18800	137
260	20240229	143800	308581850	18820	18800	18820	18800	8
261	20240229	143700	308431390	18800	18820	18820	18800	122
262	20240229	143600	306136540	18820	18820	18830	18820	24
263	20240229	143500	305684690	18800	18800	18800	18800	1
264	20240229	143400	305665890	18770	18770	18770	18770	6
265	20240229	143300	305553270	18770	18760	18810	18760	44
266	20240229	143200	304726370	18760	18770	18830	18760	72
267	20240229	143100	303373930	18770	18840	18840	18770	54
268	20240229	143000	302357970	18800	18800	18800	18800	0
269	20240229	142900	302357970	18800	18730	18800	18730	11
270	20240229	142800	302151870	18730	18730	18730	18720	16
271	20240229	142700	301852200	18640	18650	18650	18640	120
272	20240229	142600	299615010	18640	18730	18730	18640	1081
273	20240229	142500	279443800	18750	18760	18760	18750	58
274	20240229	142400	278355940	18770	18790	18790	18760	41
275	20240229	142300	277586350	18790	18820	18820	18790	58
276	20240229	142200	276495000	18810	18810	18820	18810	41
277	20240229	142100	275723440	18810	18810	18810	18810	12
278	20240229	142000	275497720	18810	18840	18840	18810	126
279	20240229	141900	273125270	18820	18820	18820	18820	0
280	20240229	141800	273125270	18820	18840	18840	18820	35
281	20240229	141700	272465890	18810	18810	18810	18810	12
282	20240229	141600	272240170	18790	18790	18790	18790	0
283	20240229	141500	272240170	18790	18790	18790	18790	19
284	20240229	141400	271883160	18810	18820	18840	18810	78
285	20240229	141300	270414190	18820	18840	18840	18820	94
286	20240229	141200	268644090	18840	18840	18840	18840	0
287	20240229	141100	268644090	18840	18840	18840	18840	1
288	20240229	141000	268625250	18770	18770	18770	18770	0
289	20240229	140900	268625250	18770	18810	18810	18770	73
290	20240229	140800	267252790	18800	18800	18800	18800	13
291	20240229	140700	267008390	18830	18810	18830	18790	240
292	20240229	140600	262494900	18810	18810	18810	18810	32
293	20240229	140500	261892980	18810	18810	18810	18810	1
294	20240229	140400	261874170	18780	18780	18780	18780	0
295	20240229	140300	261874170	18780	18780	18780	18780	0
296	20240229	140200	261874170	18780	18810	18810	18780	84
297	20240229	140100	260294510	18800	18800	18800	18800	15
298	20240229	140000	260012510	18800	18790	18800	18790	17
299	20240229	135900	259693010	18800	18810	18810	18800	72
300	20240229	135800	258339400	18780	18780	18780	18780	0
301	20240229	135700	258339400	18780	18780	18780	18780	1
302	20240229	135600	258320620	18790	18810	18810	18790	53
303	20240229	135500	257323890	18800	18800	18800	18800	26
304	20240229	135400	256835090	18790	18800	18800	18790	56
305	20240229	135300	255782510	18800	18800	18800	18800	34
306	20240229	135200	255143310	18790	18800	18800	18790	14
307	20240229	135100	254880150	18780	18810	18810	18780	106
308	20240229	135000	252887490	18780	18780	18780	18780	0
309	20240229	134900	252887490	18780	18780	18780	18780	0
310	20240229	134800	252887490	18780	18840	18840	18780	591
311	20240229	134700	241758380	18790	18840	18840	18790	37
312	20240229	134600	241061750	18780	18830	18840	18780	204
313	20240229	134500	237222390	18780	18830	18830	18780	38
314	20240229	134400	236507050	18770	18800	18800	18770	40
315	20240229	134300	235755230	18750	18750	18750	18750	0
316	20240229	134200	235755230	18750	18750	18750	18750	0
317	20240229	134100	235755230	18750	18750	18750	18750	0
318	20240229	134000	235755230	18750	18790	18790	18750	97
319	20240229	133900	233933720	18810	18790	18810	18790	37
320	20240229	133800	233237810	18790	18820	18820	18790	66
321	20240229	133700	231996650	18820	18820	18820	18820	11
322	20240229	133600	231789630	18830	18830	18830	18830	0
323	20240229	133500	231789630	18830	18730	18830	18730	37
324	20240229	133400	231093220	18730	18760	18760	18730	73
325	20240229	133300	229724400	18770	18760	18770	18760	19
326	20240229	133200	229367950	18760	18760	18760	18710	93
327	20240229	133100	227624320	18670	18670	18670	18670	0
328	20240229	133000	227624320	18670	18670	18670	18670	0
329	20240229	132900	227624320	18670	18670	18670	18670	0
330	20240229	132800	227624320	18670	18670	18670	18670	0
331	20240229	132700	227624320	18670	18750	18750	18670	39
332	20240229	132600	226893390	18660	18660	18660	18660	0
333	20240229	132500	226893390	18660	18660	18660	18660	0
334	20240229	132400	226893390	18660	18660	18660	18660	0
335	20240229	132300	226893390	18660	18660	18660	18660	0
336	20240229	132200	226893390	18660	18680	18680	18660	50
337	20240229	132100	225960200	18690	18690	18690	18690	0
338	20240229	132000	225960200	18690	18690	18690	18690	0
339	20240229	131900	225960200	18690	18750	18750	18690	6
340	20240229	131800	225847990	18760	18760	18760	18760	0
341	20240229	131700	225847990	18760	18760	18760	18760	0
342	20240229	131600	225847990	18760	18760	18760	18760	0
343	20240229	131500	225847990	18760	18700	18760	18700	12
344	20240229	131400	225623530	18710	18720	18720	18710	3
345	20240229	131300	225567380	18730	18750	18760	18730	111
346	20240229	131200	223486150	18750	18750	18750	18750	0
347	20240229	131100	223486150	18750	18750	18750	18750	1
348	20240229	131000	223467400	18670	18670	18670	18670	0
349	20240229	130900	223467400	18670	18730	18730	18670	1078
350	20240229	130800	203310090	18720	18750	18750	18720	13
351	20240229	130700	203066430	18710	18710	18710	18710	0
352	20240229	130600	203066430	18710	18710	18710	18710	0
353	20240229	130500	203066430	18710	18710	18710	18710	0
354	20240229	130400	203066430	18710	18710	18710	18710	0
355	20240229	130300	203066430	18710	18710	18710	18710	0
356	20240229	130200	203066430	18710	18710	18710	18710	0
357	20240229	130100	203066430	18710	18710	18710	18710	0
358	20240229	130000	203066430	18710	18710	18710	18710	129
359	20240229	125900	200652840	18720	18720	18720	18710	23
360	20240229	125800	200222440	18740	18740	18740	18740	0
361	20240229	125700	200222440	18740	18740	18740	18740	0
362	20240229	125600	200222440	18740	18740	18740	18740	0
363	20240229	125500	200222440	18740	18760	18760	18740	2
364	20240229	125400	200184940	18720	18730	18730	18720	15
365	20240229	125300	199904130	18740	18740	18740	18740	53
366	20240229	125200	198910910	18760	18760	18760	18760	6
367	20240229	125100	198798350	18740	18740	18740	18740	0
368	20240229	125000	198798350	18740	18740	18740	18740	1
369	20240229	124900	198779610	18750	18750	18750	18750	3
370	20240229	124800	198723360	18750	18750	18750	18750	0
371	20240229	124700	198723360	18750	18750	18750	18750	0
372	20240229	124600	198723360	18750	18750	18750	18750	0
373	20240229	124500	198723360	18750	18750	18750	18750	1
374	20240229	124400	198704610	18750	18750	18750	18750	1
375	20240229	124300	198685860	18720	18720	18720	18720	0
376	20240229	124200	198685860	18720	18720	18720	18720	0
377	20240229	124100	198685860	18720	18720	18720	18720	1
378	20240229	124000	198667140	18730	18730	18730	18730	0
379	20240229	123900	198667140	18730	18730	18730	18730	0
380	20240229	123800	198667140	18730	18730	18730	18730	0
381	20240229	123700	198667140	18730	18730	18730	18730	53
382	20240229	123600	197674450	18730	18730	18730	18730	10
383	20240229	123500	197487150	18730	18730	18730	18730	28
384	20240229	123400	196962710	18730	18730	18730	18730	27
385	20240229	123300	196457000	18730	18730	18730	18730	1
386	20240229	123200	196438270	18720	18720	18720	18720	2
387	20240229	123100	196400830	18690	18690	18690	18690	383
388	20240229	123000	189242560	18710	18710	18710	18710	5
389	20240229	122900	189149010	18690	18730	18730	18690	7
390	20240229	122800	189017940	18730	18730	18740	18690	17
391	20240229	122700	188699550	18690	18700	18700	18690	3
392	20240229	122600	188643460	18690	18690	18690	18690	0
393	20240229	122500	188643460	18690	18730	18730	18690	1520
394	20240229	122400	160212250	18720	18720	18720	18720	0
395	20240229	122300	160212250	18720	18720	18720	18720	0
396	20240229	122200	160212250	18720	18720	18720	18720	0
397	20240229	122100	160212250	18720	18720	18720	18720	4
398	20240229	122000	160137370	18790	18790	18790	18790	1
399	20240229	121900	160118580	18710	18710	18710	18710	0
400	20240229	121800	160118580	18710	18710	18710	18710	0
401	20240229	121700	160118580	18710	18710	18710	18710	0
402	20240229	121600	160118580	18710	18710	18710	18710	0
403	20240229	121500	160118580	18710	18750	18750	18710	504
404	20240229	121400	150680530	18740	18740	18740	18740	0
405	20240229	121300	150680530	18740	18740	18740	18740	0
406	20240229	121200	150680530	18740	18740	18740	18740	0
407	20240229	121100	150680530	18740	18740	18740	18740	0
408	20240229	121000	150680530	18740	18740	18740	18740	3
409	20240229	120900	150624310	18780	18760	18780	18740	16
410	20240229	120800	150324020	18760	18760	18760	18760	0
411	20240229	120700	150324020	18760	18780	18780	18760	7
412	20240229	120600	150192660	18780	18830	18830	18750	1286
413	20240229	120500	126014870	18820	18820	18820	18820	0
414	20240229	120400	126014870	18820	18820	18820	18820	0
415	20240229	120300	126014870	18820	18820	18820	18820	0
416	20240229	120200	126014870	18820	18820	18820	18820	0
417	20240229	120100	126014870	18820	18820	18820	18820	0
418	20240229	120000	126014870	18820	18820	18820	18820	0
419	20240229	115900	126014870	18820	18820	18820	18820	0
420	20240229	115800	126014870	18820	18820	18820	18820	0
421	20240229	115700	126014870	18820	18860	18860	18820	656
422	20240229	115600	113648950	18800	18800	18800	18800	0
423	20240229	115500	113648950	18800	18800	18800	18800	1
424	20240229	115400	113630150	18850	18850	18850	18850	0
425	20240229	115300	113630150	18850	18850	18850	18850	0
426	20240229	115200	113630150	18850	18850	18850	18850	0
427	20240229	115100	113630150	18850	18850	18850	18850	0
428	20240229	115000	113630150	18850	18850	18850	18850	0
429	20240229	114900	113630150	18850	18850	18850	18850	0
430	20240229	114800	113630150	18850	18860	18860	18850	9
431	20240229	114700	113460460	18860	18860	18860	18860	0
432	20240229	114600	113460460	18860	18790	18860	18770	7
433	20240229	114500	113328900	18790	18790	18790	18770	74
434	20240229	114400	111938760	18790	18790	18790	18790	0
435	20240229	114300	111938760	18790	18790	18790	18790	0
436	20240229	114200	111938760	18790	18790	18790	18790	0
437	20240229	114100	111938760	18790	18790	18790	18790	0
438	20240229	114000	111938760	18790	18790	18790	18790	0
439	20240229	113900	111938760	18790	18790	18790	18790	7
440	20240229	113800	111807230	18790	18850	18850	18790	107
441	20240229	113700	109791800	18860	18800	18860	18790	25
442	20240229	113600	109321410	18860	18860	18860	18860	0
443	20240229	113500	109321410	18860	18860	18860	18860	0
444	20240229	113400	109321410	18860	18860	18860	18860	0
445	20240229	113300	109321410	18860	18860	18860	18860	0
446	20240229	113200	109321410	18860	18860	18860	18860	0
447	20240229	113100	109321410	18860	18860	18860	18860	0
448	20240229	113000	109321410	18860	18860	18860	18860	0
449	20240229	112900	109321410	18860	18860	18860	18860	0
450	20240229	112800	109321410	18860	18860	18860	18860	0
451	20240229	112700	109321410	18860	18860	18860	18860	0
452	20240229	112600	109321410	18860	18860	18860	18860	0
453	20240229	112500	109321410	18860	18860	18860	18860	0
454	20240229	112400	109321410	18860	18860	18860	18860	0
455	20240229	112300	109321410	18860	18860	18860	18860	0
456	20240229	112200	109321410	18860	18860	18860	18860	0
457	20240229	112100	109321410	18860	18860	18860	18860	0
458	20240229	112000	109321410	18860	18860	18860	18860	0
459	20240229	111900	109321410	18860	18860	18860	18860	0
460	20240229	111800	109321410	18860	18860	18860	18860	0
461	20240229	111700	109321410	18860	18860	18860	18860	0
462	20240229	111600	109321410	18860	18850	18860	18850	24
463	20240229	111500	108869000	18850	18850	18850	18850	0
464	20240229	111400	108869000	18850	18850	18850	18850	5
465	20240229	111300	108774750	18850	18770	18850	18770	15
466	20240229	111200	108492400	18860	18860	18860	18860	0
467	20240229	111100	108492400	18860	18860	18860	18860	0
468	20240229	111000	108492400	18860	18860	18860	18860	0
469	20240229	110900	108492400	18860	18860	18860	18860	0
470	20240229	110800	108492400	18860	18860	18860	18860	0
471	20240229	110700	108492400	18860	18860	18860	18860	0
472	20240229	110600	108492400	18860	18860	18860	18860	0
473	20240229	110500	108492400	18860	18770	18860	18770	63
474	20240229	110400	107309710	18770	18770	18770	18770	53
475	20240229	110300	106314900	18770	18770	18770	18770	16
476	20240229	110200	106014580	18800	18800	18800	18800	45
477	20240229	110100	105168580	18800	18800	18800	18800	0
478	20240229	110000	105168580	18800	18810	18810	18800	280
479	20240229	105900	99902610	18810	18810	18810	18810	214
480	20240229	105800	95877270	18870	18870	18870	18870	10
481	20240229	105700	95688570	18870	18870	18870	18870	0
482	20240229	105600	95688570	18870	18870	18870	18870	0
483	20240229	105500	95688570	18870	18810	18870	18810	55
484	20240229	105400	94653960	18820	18820	18820	18820	4
485	20240229	105300	94578680	18870	18870	18870	18870	0
486	20240229	105200	94578680	18870	18870	18870	18870	0
487	20240229	105100	94578680	18870	18870	18870	18870	0
488	20240229	105000	94578680	18870	18870	18870	18870	0
489	20240229	104900	94578680	18870	18810	18870	18810	61
490	20240229	104800	93428090	18810	18830	18830	18810	45
491	20240229	104700	92581110	18840	18840	18840	18840	82
492	20240229	104600	91036230	18810	18810	18810	18810	0
493	20240229	104500	91036230	18810	18810	18810	18810	0
494	20240229	104400	91036230	18810	18810	18810	18810	0
495	20240229	104300	91036230	18810	18810	18810	18810	0
496	20240229	104200	91036230	18810	18810	18810	18810	0
497	20240229	104100	91036230	18810	18810	18810	18810	0
498	20240229	104000	91036230	18810	18810	18810	18810	0
499	20240229	103900	91036230	18810	18810	18810	18810	0
500	20240229	103800	91036230	18810	18810	18810	18810	0
501	20240229	103700	91036230	18810	18810	18810	18810	0
502	20240229	103600	91036230	18810	18810	18810	18810	0
503	20240229	103500	91036230	18810	18810	18810	18810	0
504	20240229	103400	91036230	18810	18830	18830	18810	111
505	20240229	103300	88946670	18810	18810	18810	18810	10
506	20240229	103200	88758570	18860	18860	18860	18860	0
507	20240229	103100	88758570	18860	18860	18860	18860	0
508	20240229	103000	88758570	18860	18860	18860	18860	32
509	20240229	102900	88155050	18860	18860	18860	18860	1
510	20240229	102800	88136190	18860	18860	18860	18860	0
511	20240229	102700	88136190	18860	18860	18860	18860	0
512	20240229	102600	88136190	18860	18860	18860	18860	0
513	20240229	102500	88136190	18860	18860	18860	18860	0
514	20240229	102400	88136190	18860	18860	18860	18860	0
515	20240229	102300	88136190	18860	18860	18860	18860	0
516	20240229	102200	88136190	18860	18850	18860	18850	2
517	20240229	102100	88098480	18850	18850	18850	18850	0
518	20240229	102000	88098480	18850	18850	18850	18850	110
519	20240229	101900	86024980	18860	18860	18860	18860	0
520	20240229	101800	86024980	18860	18860	18860	18860	0
521	20240229	101700	86024980	18860	18860	18860	18860	0
522	20240229	101600	86024980	18860	18860	18860	18860	0
523	20240229	101500	86024980	18860	18860	18860	18860	0
524	20240229	101400	86024980	18860	18860	18860	18860	0
525	20240229	101300	86024980	18860	18860	18860	18860	0
526	20240229	101200	86024980	18860	18850	18860	18850	4
527	20240229	101100	85949570	18850	18850	18850	18850	105
528	20240229	101000	83970320	18850	18850	18850	18850	0
529	20240229	100900	83970320	18850	18850	18850	18850	59
530	20240229	100800	82858170	18850	18850	18850	18850	0
531	20240229	100700	82858170	18850	18850	18850	18850	0
532	20240229	100600	82858170	18850	18850	18850	18850	0
533	20240229	100500	82858170	18850	18850	18850	18850	10
534	20240229	100400	82669670	18900	18900	18900	18900	0
535	20240229	100300	82669670	18900	18900	18900	18900	0
536	20240229	100200	82669670	18900	18900	18900	18900	1
537	20240229	100100	82650770	18850	18850	18850	18850	0
538	20240229	100000	82650770	18850	18850	18850	18850	0
539	20240229	095900	82650770	18850	18850	18850	18850	0
540	20240229	095800	82650770	18850	18850	18850	18850	0
541	20240229	095700	82650770	18850	18850	18850	18850	8
542	20240229	095600	82499970	18850	18850	18850	18850	0
543	20240229	095500	82499970	18850	18850	18850	18850	0
544	20240229	095400	82499970	18850	18850	18850	18850	21
545	20240229	095300	82104120	18850	18860	18860	18850	63
546	20240229	095200	80916540	18860	18860	18860	18860	0
547	20240229	095100	80916540	18860	18860	18860	18860	3
548	20240229	095000	80859960	18860	18850	18860	18850	84
549	20240229	094900	79276520	18850	18850	18850	18850	0
550	20240229	094800	79276520	18850	18960	18970	18850	452
551	20240229	094700	70709200	18960	18950	18960	18950	138
552	20240229	094600	68092820	18950	18940	18950	18930	25
553	20240229	094500	67619330	18940	18910	18950	18910	557
554	20240229	094400	57069630	18890	18890	18890	18890	12
555	20240229	094300	56842950	18890	18890	18920	18890	113
556	20240229	094200	54708320	18910	18890	18910	18890	182
557	20240229	094100	51268410	18890	18870	18890	18870	30
558	20240229	094000	50701890	18890	18890	18890	18890	0
559	20240229	093900	50701890	18890	18890	18890	18890	0
560	20240229	093800	50701890	18890	18890	18890	18890	0
561	20240229	093700	50701890	18890	18890	18890	18890	0
562	20240229	093600	50701890	18890	18890	18890	18890	1
563	20240229	093500	50683000	18850	18850	18850	18850	1
564	20240229	093400	50664150	18880	18880	18880	18880	10
565	20240229	093300	50475350	18890	18850	18890	18850	62
566	20240229	093200	49304210	18890	18900	18900	18620	1120
567	20240229	093100	28275870	18890	18900	18900	18890	160
568	20240229	093000	25251880	18900	18880	18900	18850	345
569	20240229	092900	18737830	18880	18880	18880	18880	150
570	20240229	092800	15905830	18850	18850	18850	18850	1
571	20240229	092700	15886980	18850	18860	18860	18850	7
572	20240229	092600	15755000	18880	18880	18880	18880	0
573	20240229	092500	15755000	18880	18880	18880	18880	0
574	20240229	092400	15755000	18880	18870	18880	18870	87
575	20240229	092300	14112950	18870	18880	18880	18850	22
576	20240229	092200	13697870	18870	18850	18870	18850	88
577	20240229	092100	12038190	18850	18850	18870	18850	50
578	20240229	092000	11095210	18850	18830	18850	18830	3
579	20240229	091900	11038690	18780	18850	18850	18780	9
580	20240229	091800	10869350	18830	18840	18840	18800	14
581	20240229	091700	10605830	18840	18850	18850	18840	3
582	20240229	091600	10549300	18750	18840	18840	18750	4
583	20240229	091500	10474210	18830	18830	18830	18830	0
584	20240229	091400	10474210	18830	18830	18830	18830	0
585	20240229	091300	10474210	18830	18830	18830	18830	2
586	20240229	091200	10436550	18850	18830	18850	18830	84
587	20240229	091100	8853400	18840	18840	18840	18840	44
588	20240229	091000	8024440	18840	18730	18840	18730	78
589	20240229	090900	6558880	18730	18730	18730	18730	0
590	20240229	090800	6558880	18730	18750	18750	18730	101
591	20240229	090700	4665150	18790	18790	18790	18790	0
592	20240229	090600	4665150	18790	18790	18790	18790	0
593	20240229	090500	4665150	18790	18790	18790	18790	0
594	20240229	090400	4665150	18790	18790	18790	18790	1
595	20240229	090300	4646360	18710	18750	18750	18710	210
596	20240229	090200	717210	18750	18750	18750	18750	1
597	20240229	090100	698460	18830	18830	18830	18830	0
598	20240229	090000	698460	18830	18880	18880	18830	37