KissMeData/065710/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	194100	87266430	19020	19020	19020	19020	169
3	20240229	194000	87266430	19020	19020	19020	19020	0
4	20240229	193900	87266430	19020	19020	19020	19020	0
5	20240229	193800	87266430	19020	19020	19020	19020	0
6	20240229	193700	87266430	19020	19020	19020	19020	0
7	20240229	193600	87266430	19020	19020	19020	19020	0
8	20240229	193500	87266430	19020	19020	19020	19020	0
9	20240229	193400	87266430	19020	19020	19020	19020	0
10	20240229	193300	87266430	19020	19020	19020	19020	0
11	20240229	193200	87266430	19020	19020	19020	19020	0
12	20240229	193100	87266430	19020	19020	19020	19020	0
13	20240229	193000	87266430	19020	19020	19020	19020	0
14	20240229	192900	87266430	19020	19020	19020	19020	0
15	20240229	192800	87266430	19020	19020	19020	19020	0
16	20240229	192700	87266430	19020	19020	19020	19020	0
17	20240229	192600	87266430	19020	19020	19020	19020	0
18	20240229	192500	87266430	19020	19020	19020	19020	0
19	20240229	192400	87266430	19020	19020	19020	19020	0
20	20240229	192300	87266430	19020	19020	19020	19020	0
21	20240229	192200	87266430	19020	19020	19020	19020	0
22	20240229	192100	87266430	19020	19020	19020	19020	0
23	20240229	192000	87266430	19020	19020	19020	19020	0
24	20240229	191900	87266430	19020	19020	19020	19020	0
25	20240229	191800	87266430	19020	19020	19020	19020	0
26	20240229	191700	87266430	19020	19020	19020	19020	0
27	20240229	191600	87266430	19020	19020	19020	19020	0
28	20240229	191500	87266430	19020	19020	19020	19020	0
29	20240229	191400	87266430	19020	19020	19020	19020	0
30	20240229	191300	87266430	19020	19020	19020	19020	0
31	20240229	191200	87266430	19020	19020	19020	19020	0
32	20240229	191100	87266430	19020	19020	19020	19020	169
33	20240229	191000	87266430	19020	19020	19020	19020	0
34	20240229	190900	87266430	19020	19020	19020	19020	0
35	20240229	190800	87266430	19020	19020	19020	19020	0
36	20240229	190700	87266430	19020	19020	19020	19020	0
37	20240229	190600	87266430	19020	19020	19020	19020	0
38	20240229	190500	87266430	19020	19020	19020	19020	0
39	20240229	190400	87266430	19020	19020	19020	19020	0
40	20240229	190300	87266430	19020	19020	19020	19020	0
41	20240229	190200	87266430	19020	19020	19020	19020	0
42	20240229	190100	87266430	19020	19020	19020	19020	0
43	20240229	190000	87266430	19020	19020	19020	19020	0
44	20240229	185900	87266430	19020	19020	19020	19020	0
45	20240229	185800	87266430	19020	19020	19020	19020	0
46	20240229	185700	87266430	19020	19020	19020	19020	0
47	20240229	185600	87266430	19020	19020	19020	19020	0
48	20240229	185500	87266430	19020	19020	19020	19020	0
49	20240229	185400	87266430	19020	19020	19020	19020	0
50	20240229	185300	87266430	19020	19020	19020	19020	0
51	20240229	185200	87266430	19020	19020	19020	19020	0
52	20240229	185100	87266430	19020	19020	19020	19020	0
53	20240229	185000	87266430	19020	19020	19020	19020	0
54	20240229	184900	87266430	19020	19020	19020	19020	0
55	20240229	184800	87266430	19020	19020	19020	19020	0
56	20240229	184700	87266430	19020	19020	19020	19020	0
57	20240229	184600	87266430	19020	19020	19020	19020	0
58	20240229	184500	87266430	19020	19020	19020	19020	0
59	20240229	184400	87266430	19020	19020	19020	19020	0
60	20240229	184300	87266430	19020	19020	19020	19020	0
61	20240229	184200	87266430	19020	19020	19020	19020	0
62	20240229	184100	87266430	19020	19020	19020	19020	169
63	20240229	184000	87266430	19020	19020	19020	19020	0
64	20240229	183900	87266430	19020	19020	19020	19020	0
65	20240229	183800	87266430	19020	19020	19020	19020	0
66	20240229	183700	87266430	19020	19020	19020	19020	0
67	20240229	183600	87266430	19020	19020	19020	19020	0
68	20240229	183500	87266430	19020	19020	19020	19020	0
69	20240229	183400	87266430	19020	19020	19020	19020	0
70	20240229	183300	87266430	19020	19020	19020	19020	0
71	20240229	183200	87266430	19020	19020	19020	19020	0
72	20240229	183100	87266430	19020	19020	19020	19020	0
73	20240229	183000	87266430	19020	19020	19020	19020	0
74	20240229	182900	87266430	19020	19020	19020	19020	0
75	20240229	182800	87266430	19020	19020	19020	19020	0
76	20240229	182700	87266430	19020	19020	19020	19020	0
77	20240229	182600	87266430	19020	19020	19020	19020	0
78	20240229	182500	87266430	19020	19020	19020	19020	0
79	20240229	182400	87266430	19020	19020	19020	19020	0
80	20240229	182300	87266430	19020	19020	19020	19020	0
81	20240229	182200	87266430	19020	19020	19020	19020	0
82	20240229	182100	87266430	19020	19020	19020	19020	0
83	20240229	182000	87266430	19020	19020	19020	19020	0
84	20240229	181900	87266430	19020	19020	19020	19020	0
85	20240229	181800	87266430	19020	19020	19020	19020	0
86	20240229	181700	87266430	19020	19020	19020	19020	0
87	20240229	181600	87266430	19020	19020	19020	19020	0
88	20240229	181500	87266430	19020	19020	19020	19020	0
89	20240229	181400	87266430	19020	19020	19020	19020	0
90	20240229	181300	87266430	19020	19020	19020	19020	0
91	20240229	181200	87266430	19020	19020	19020	19020	0
92	20240229	181100	87266430	19020	19020	19020	19020	169
93	20240229	181000	87266430	19020	19020	19020	19020	0
94	20240229	180900	87266430	19020	19020	19020	19020	0
95	20240229	180800	87266430	19020	19020	19020	19020	0
96	20240229	180700	87266430	19020	19020	19020	19020	0
97	20240229	180600	87266430	19020	19020	19020	19020	0
98	20240229	180500	87266430	19020	19020	19020	19020	0
99	20240229	180400	87266430	19020	19020	19020	19020	0
100	20240229	180300	87266430	19020	19020	19020	19020	0
101	20240229	180200	87266430	19020	19020	19020	19020	0
102	20240229	180100	87266430	19020	19020	19020	19020	0
103	20240229	180000	87266430	19020	19020	19020	19020	0
104	20240229	175900	87266430	19020	19020	19020	19020	0
105	20240229	175800	87266430	19020	19020	19020	19020	0
106	20240229	175700	87266430	19020	19020	19020	19020	0
107	20240229	175600	87266430	19020	19020	19020	19020	0
108	20240229	175500	87266430	19020	19020	19020	19020	0
109	20240229	175400	87266430	19020	19020	19020	19020	0
110	20240229	175300	87266430	19020	19020	19020	19020	0
111	20240229	175200	87266430	19020	19020	19020	19020	0
112	20240229	175100	87266430	19020	19020	19020	19020	0
113	20240229	175000	87266430	19020	19020	19020	19020	0
114	20240229	174900	87266430	19020	19020	19020	19020	0
115	20240229	174800	87266430	19020	19020	19020	19020	0
116	20240229	174700	87266430	19020	19020	19020	19020	0
117	20240229	174600	87266430	19020	19020	19020	19020	0
118	20240229	174500	87266430	19020	19020	19020	19020	0
119	20240229	174400	87266430	19020	19020	19020	19020	0
120	20240229	174300	87266430	19020	19020	19020	19020	0
121	20240229	174200	87266430	19020	19020	19020	19020	0
122	20240229	174100	87266430	19020	19020	19020	19020	169
123	20240229	174000	87266430	19020	19020	19020	19020	0
124	20240229	173900	87266430	19020	19020	19020	19020	0
125	20240229	173800	87266430	19020	19020	19020	19020	0
126	20240229	173700	87266430	19020	19020	19020	19020	0
127	20240229	173600	87266430	19020	19020	19020	19020	0
128	20240229	173500	87266430	19020	19020	19020	19020	0
129	20240229	173400	87266430	19020	19020	19020	19020	0
130	20240229	173300	87266430	19020	19020	19020	19020	0
131	20240229	173200	87266430	19020	19020	19020	19020	0
132	20240229	173100	87266430	19020	19020	19020	19020	0
133	20240229	173000	87266430	19020	19020	19020	19020	0
134	20240229	172900	87266430	19020	19020	19020	19020	0
135	20240229	172800	87266430	19020	19020	19020	19020	0
136	20240229	172700	87266430	19020	19020	19020	19020	0
137	20240229	172600	87266430	19020	19020	19020	19020	0
138	20240229	172500	87266430	19020	19020	19020	19020	0
139	20240229	172400	87266430	19020	19020	19020	19020	0
140	20240229	172300	87266430	19020	19020	19020	19020	0
141	20240229	172200	87266430	19020	19020	19020	19020	0
142	20240229	172100	87266430	19020	19020	19020	19020	0
143	20240229	172000	87266430	19020	19020	19020	19020	0
144	20240229	171900	87266430	19020	19020	19020	19020	0
145	20240229	171800	87266430	19020	19020	19020	19020	0
146	20240229	171700	87266430	19020	19020	19020	19020	0
147	20240229	171600	87266430	19020	19020	19020	19020	0
148	20240229	171500	87266430	19020	19020	19020	19020	0
149	20240229	171400	87266430	19020	19020	19020	19020	0
150	20240229	171300	87266430	19020	19020	19020	19020	0
151	20240229	171200	87266430	19020	19020	19020	19020	0
152	20240229	171100	87266430	19020	19020	19020	19020	169
153	20240229	171000	87266430	19020	19020	19020	19020	0
154	20240229	170900	87266430	19020	19020	19020	19020	0
155	20240229	170800	87266430	19020	19020	19020	19020	0
156	20240229	170700	87266430	19020	19020	19020	19020	0
157	20240229	170600	87266430	19020	19020	19020	19020	0
158	20240229	170500	87266430	19020	19020	19020	19020	0
159	20240229	170400	87266430	19020	19020	19020	19020	0
160	20240229	170300	87266430	19020	19020	19020	19020	0
161	20240229	170200	87266430	19020	19020	19020	19020	0
162	20240229	170100	87266430	19020	19020	19020	19020	0
163	20240229	170000	87266430	19020	19020	19020	19020	0
164	20240229	165900	87266430	19020	19020	19020	19020	0
165	20240229	165800	87266430	19020	19020	19020	19020	0
166	20240229	165700	87266430	19020	19020	19020	19020	0
167	20240229	165600	87266430	19020	19020	19020	19020	0
168	20240229	165500	87266430	19020	19020	19020	19020	0
169	20240229	165400	87266430	19020	19020	19020	19020	0
170	20240229	165300	87266430	19020	19020	19020	19020	0
171	20240229	165200	87266430	19020	19020	19020	19020	0
172	20240229	165100	87266430	19020	19020	19020	19020	0
173	20240229	165000	87266430	19020	19020	19020	19020	0
174	20240229	164900	87266430	19020	19020	19020	19020	0
175	20240229	164800	87266430	19020	19020	19020	19020	0
176	20240229	164700	87266430	19020	19020	19020	19020	0
177	20240229	164600	87266430	19020	19020	19020	19020	0
178	20240229	164500	87266430	19020	19020	19020	19020	0
179	20240229	164400	87266430	19020	19020	19020	19020	0
180	20240229	164300	87266430	19020	19020	19020	19020	0
181	20240229	164200	87266430	19020	19020	19020	19020	0
182	20240229	164100	87266430	19020	19020	19020	19020	169
183	20240229	164000	87266430	19020	19020	19020	19020	0
184	20240229	163900	87266430	19020	19020	19020	19020	0
185	20240229	163800	87266430	19020	19020	19020	19020	0
186	20240229	163700	87266430	19020	19020	19020	19020	0
187	20240229	163600	87266430	19020	19020	19020	19020	0
188	20240229	163500	87266430	19020	19020	19020	19020	0
189	20240229	163400	87266430	19020	19020	19020	19020	0
190	20240229	163300	87266430	19020	19020	19020	19020	0
191	20240229	163200	87266430	19020	19020	19020	19020	0
192	20240229	163100	87266430	19020	19020	19020	19020	0
193	20240229	163000	87266430	19020	19020	19020	19020	0
194	20240229	162900	87266430	19020	19020	19020	19020	0
195	20240229	162800	87266430	19020	19020	19020	19020	0
196	20240229	162700	87266430	19020	19020	19020	19020	0
197	20240229	162600	87266430	19020	19020	19020	19020	0
198	20240229	162500	87266430	19020	19020	19020	19020	0
199	20240229	162400	87266430	19020	19020	19020	19020	0
200	20240229	162300	87266430	19020	19020	19020	19020	0
201	20240229	162200	87266430	19020	19020	19020	19020	0
202	20240229	162100	87266430	19020	19020	19020	19020	0
203	20240229	162000	87266430	19020	19020	19020	19020	0
204	20240229	161900	87266430	19020	19020	19020	19020	0
205	20240229	161800	87266430	19020	19020	19020	19020	0
206	20240229	161700	87266430	19020	19020	19020	19020	0
207	20240229	161600	87266430	19020	19020	19020	19020	0
208	20240229	161500	87266430	19020	19020	19020	19020	0
209	20240229	161400	87266430	19020	19020	19020	19020	0
210	20240229	161300	87266430	19020	19020	19020	19020	0
211	20240229	161200	87266430	19020	19020	19020	19020	0
212	20240229	161100	87266430	19020	19020	19020	19020	169
213	20240229	161000	87266430	19020	19020	19020	19020	0
214	20240229	160900	87266430	19020	19020	19020	19020	0
215	20240229	160800	87266430	19020	19020	19020	19020	0
216	20240229	160700	87266430	19020	19020	19020	19020	0
217	20240229	160600	87266430	19020	19020	19020	19020	0
218	20240229	160500	87266430	19020	19020	19020	19020	0
219	20240229	160400	87266430	19020	19020	19020	19020	0
220	20240229	160300	87266430	19020	19020	19020	19020	0
221	20240229	160200	87266430	19020	19020	19020	19020	0
222	20240229	160100	87266430	19020	19020	19020	19020	0
223	20240229	160000	87266430	19020	19020	19020	19020	0
224	20240229	155900	87266430	19020	19020	19020	19020	0
225	20240229	155800	87266430	19020	19020	19020	19020	0
226	20240229	155700	87266430	19020	19020	19020	19020	0
227	20240229	155600	87266430	19020	19020	19020	19020	0
228	20240229	155500	87266430	19020	19020	19020	19020	0
229	20240229	155400	87266430	19020	19020	19020	19020	0
230	20240229	155300	87266430	19020	19020	19020	19020	0
231	20240229	155200	87266430	19020	19020	19020	19020	0
232	20240229	155100	87266430	19020	19020	19020	19020	0
233	20240229	155000	87266430	19020	19020	19020	19020	0
234	20240229	154900	87266430	19020	19020	19020	19020	0
235	20240229	154800	87266430	19020	19020	19020	19020	0
236	20240229	154700	87266430	19020	19020	19020	19020	0
237	20240229	154600	87266430	19020	19020	19020	19020	0
238	20240229	154500	87266430	19020	19020	19020	19020	0
239	20240229	154400	87266430	19020	19020	19020	19020	0
240	20240229	154300	87266430	19020	19020	19020	19020	0
241	20240229	154200	87266430	19020	19020	19020	19020	0
242	20240229	154100	87266430	19020	19020	19020	19020	169
243	20240229	154000	87266430	19020	19020	19020	19020	0
244	20240229	153900	87266430	19020	19020	19020	19020	0
245	20240229	153800	87266430	19020	19020	19020	19020	0
246	20240229	153700	87266430	19020	19020	19020	19020	0
247	20240229	153600	87266430	19020	19020	19020	19020	0
248	20240229	153500	87266430	19020	19020	19020	19020	0
249	20240229	153400	87266430	19020	19020	19020	19020	0
250	20240229	153300	87266430	19020	19020	19020	19020	0
251	20240229	153200	87266430	19020	19020	19020	19020	0
252	20240229	153100	87266430	19020	19020	19020	19020	0
253	20240229	153000	87266430	19020	19020	19020	19020	169
254	20240229	152900	84052050	19000	19000	19000	19000	0
255	20240229	152800	84052050	19000	19000	19000	19000	0
256	20240229	152700	84052050	19000	19000	19000	19000	0
257	20240229	152600	84052050	19000	19000	19000	19000	0
258	20240229	152500	84052050	19000	19000	19000	19000	0
259	20240229	152400	84052050	19000	19000	19000	19000	0
260	20240229	152300	84052050	19000	19000	19000	19000	0
261	20240229	152200	84052050	19000	19000	19000	19000	0
262	20240229	152100	84052050	19000	19000	19000	19000	0
263	20240229	152000	84052050	19000	19000	19000	19000	0
264	20240229	151900	84052050	19000	19000	19000	19000	10
265	20240229	151800	83862050	19000	19000	19000	19000	2
266	20240229	151700	83824050	18960	18960	18960	18960	0
267	20240229	151600	83824050	18960	18960	18960	18960	0
268	20240229	151500	83824050	18960	18960	18960	18960	0
269	20240229	151400	83824050	18960	18960	18960	18960	0
270	20240229	151300	83824050	18960	18960	18960	18960	0
271	20240229	151200	83824050	18960	18960	18960	18960	0
272	20240229	151100	83824050	18960	18960	18960	18960	0
273	20240229	151000	83824050	18960	18960	18960	18960	1
274	20240229	150900	83805090	18960	18990	18990	18960	32
275	20240229	150800	83197770	19000	19000	19000	19000	0
276	20240229	150700	83197770	19000	19000	19000	19000	3
277	20240229	150600	83140770	19000	19000	19000	19000	0
278	20240229	150500	83140770	19000	19000	19000	19000	0
279	20240229	150400	83140770	19000	19000	19000	19000	0
280	20240229	150300	83140770	19000	19000	19000	19000	0
281	20240229	150200	83140770	19000	19000	19000	19000	0
282	20240229	150100	83140770	19000	19000	19000	19000	0
283	20240229	150000	83140770	19000	19000	19000	19000	0
284	20240229	145900	83140770	19000	19000	19000	19000	0
285	20240229	145800	83140770	19000	19000	19000	19000	0
286	20240229	145700	83140770	19000	19000	19000	19000	0
287	20240229	145600	83140770	19000	19010	19010	19000	22
288	20240229	145500	82722670	19020	19020	19020	19020	0
289	20240229	145400	82722670	19020	19020	19020	19020	0
290	20240229	145300	82722670	19020	19020	19020	19020	0
291	20240229	145200	82722670	19020	19020	19020	19020	0
292	20240229	145100	82722670	19020	19020	19020	19020	0
293	20240229	145000	82722670	19020	19020	19020	19020	0
294	20240229	144900	82722670	19020	19020	19020	19020	5
295	20240229	144800	82627570	19010	19010	19010	19010	0
296	20240229	144700	82627570	19010	19010	19010	19010	4
297	20240229	144600	82551530	19010	19010	19010	19010	0
298	20240229	144500	82551530	19010	19010	19010	19010	0
299	20240229	144400	82551530	19010	19010	19010	19010	10
300	20240229	144300	82361430	19010	19010	19010	19010	0
301	20240229	144200	82361430	19010	19010	19010	19010	0
302	20240229	144100	82361430	19010	19010	19010	19010	0
303	20240229	144000	82361430	19010	19010	19020	19010	25
304	20240229	143900	81886110	19020	18970	19020	18970	12
305	20240229	143800	81657920	19020	19020	19020	19020	0
306	20240229	143700	81657920	19020	19010	19020	19010	33
307	20240229	143600	81030580	19010	19010	19010	19010	32
308	20240229	143500	80422260	19020	18940	19020	18940	39
309	20240229	143400	79680890	18910	18910	18910	18910	0
310	20240229	143300	79680890	18910	18910	18910	18910	0
311	20240229	143200	79680890	18910	18910	18910	18910	0
312	20240229	143100	79680890	18910	18910	18910	18910	0
313	20240229	143000	79680890	18910	18910	18910	18910	69
314	20240229	142900	78376100	18910	18920	18920	18910	22
315	20240229	142800	77960010	18920	18920	18920	18920	86
316	20240229	142700	76332890	18920	18920	18920	18920	0
317	20240229	142600	76332890	18920	18920	18920	18920	0
318	20240229	142500	76332890	18920	18920	18920	18920	0
319	20240229	142400	76332890	18920	18920	18920	18920	0
320	20240229	142300	76332890	18920	18930	18930	18920	171
321	20240229	142200	73096640	18950	18960	18960	18950	79
322	20240229	142100	71599580	18950	18950	18950	18950	122
323	20240229	142000	69287680	18950	18950	18950	18950	1000
324	20240229	141900	50337680	18930	18940	18940	18930	250
325	20240229	141800	45603360	18940	18940	18940	18940	0
326	20240229	141700	45603360	18940	18940	18940	18940	0
327	20240229	141600	45603360	18940	18940	18940	18940	0
328	20240229	141500	45603360	18940	18940	18940	18940	43
329	20240229	141400	44788940	18950	18950	18950	18950	0
330	20240229	141300	44788940	18950	18950	18950	18950	0
331	20240229	141200	44788940	18950	18950	18950	18950	10
332	20240229	141100	44599440	18940	18940	18940	18940	30
333	20240229	141000	44031240	18950	18950	18950	18950	0
334	20240229	140900	44031240	18950	18950	18950	18950	0
335	20240229	140800	44031240	18950	18950	18950	18950	242
336	20240229	140700	39445340	18950	18950	18950	18950	0
337	20240229	140600	39445340	18950	18950	18950	18950	0
338	20240229	140500	39445340	18950	18950	18950	18950	0
339	20240229	140400	39445340	18950	18950	18950	18950	100
340	20240229	140300	37550340	18940	18940	18940	18940	0
341	20240229	140200	37550340	18940	18940	18940	18940	0
342	20240229	140100	37550340	18940	18940	18940	18940	0
343	20240229	140000	37550340	18940	18940	18940	18940	24
344	20240229	135900	37095780	18950	18950	18950	18950	0
345	20240229	135800	37095780	18950	18950	18950	18950	6
346	20240229	135700	36982080	18940	18940	18940	18940	0
347	20240229	135600	36982080	18940	18940	18940	18940	0
348	20240229	135500	36982080	18940	18940	18940	18940	0
349	20240229	135400	36982080	18940	18940	18940	18940	1
350	20240229	135300	36963140	18940	18940	18940	18940	0
351	20240229	135200	36963140	18940	18940	18940	18940	0
352	20240229	135100	36963140	18940	18940	18940	18940	3
353	20240229	135000	36906320	18940	18940	18940	18940	10
354	20240229	134900	36716920	18940	18940	18940	18940	0
355	20240229	134800	36716920	18940	18940	18940	18940	0
356	20240229	134700	36716920	18940	18940	18940	18940	1
357	20240229	134600	36697980	18940	18940	18940	18940	0
358	20240229	134500	36697980	18940	18940	18940	18940	0
359	20240229	134400	36697980	18940	18940	18940	18940	0
360	20240229	134300	36697980	18940	18940	18940	18940	1
361	20240229	134200	36679040	18940	18940	18940	18940	0
362	20240229	134100	36679040	18940	18940	18940	18940	0
363	20240229	134000	36679040	18940	18940	18940	18940	3
364	20240229	133900	36622220	18940	18940	18940	18940	0
365	20240229	133800	36622220	18940	18940	18940	18940	0
366	20240229	133700	36622220	18940	18940	18940	18940	0
367	20240229	133600	36622220	18940	18940	18940	18940	0
368	20240229	133500	36622220	18940	18940	18940	18940	0
369	20240229	133400	36622220	18940	18940	18940	18940	0
370	20240229	133300	36622220	18940	18940	18940	18940	0
371	20240229	133200	36622220	18940	18940	18940	18940	0
372	20240229	133100	36622220	18940	18940	18940	18940	0
373	20240229	133000	36622220	18940	18940	18940	18940	0
374	20240229	132900	36622220	18940	18940	18940	18940	0
375	20240229	132800	36622220	18940	18940	18940	18940	0
376	20240229	132700	36622220	18940	18940	18940	18940	0
377	20240229	132600	36622220	18940	18940	18940	18940	0
378	20240229	132500	36622220	18940	18940	18940	18940	0
379	20240229	132400	36622220	18940	18940	18940	18940	0
380	20240229	132300	36622220	18940	18940	18940	18940	0
381	20240229	132200	36622220	18940	18940	18940	18940	0
382	20240229	132100	36622220	18940	18940	18940	18940	0
383	20240229	132000	36622220	18940	18940	18940	18940	0
384	20240229	131900	36622220	18940	18940	18940	18940	0
385	20240229	131800	36622220	18940	18940	18940	18940	1
386	20240229	131700	36603280	18940	18940	18940	18940	0
387	20240229	131600	36603280	18940	18940	18940	18940	5
388	20240229	131500	36508580	18940	18940	18940	18940	0
389	20240229	131400	36508580	18940	18940	18940	18940	0
390	20240229	131300	36508580	18940	18940	18940	18940	6
391	20240229	131200	36394940	18940	18940	18940	18940	1
392	20240229	131100	36376000	18940	18940	18940	18940	0
393	20240229	131000	36376000	18940	18940	18940	18940	1
394	20240229	130900	36357060	18940	18940	18940	18940	0
395	20240229	130800	36357060	18940	18940	18940	18940	0
396	20240229	130700	36357060	18940	18940	18940	18940	1
397	20240229	130600	36338120	18940	18940	18940	18940	2
398	20240229	130500	36300240	18940	18940	18940	18940	3
399	20240229	130400	36243420	18940	18940	18940	18940	0
400	20240229	130300	36243420	18940	18940	18940	18940	0
401	20240229	130200	36243420	18940	18940	18940	18940	0
402	20240229	130100	36243420	18940	18940	18940	18940	0
403	20240229	130000	36243420	18940	18940	18940	18940	0
404	20240229	125900	36243420	18940	18940	18940	18940	0
405	20240229	125800	36243420	18940	18940	18940	18940	0
406	20240229	125700	36243420	18940	18940	18940	18940	0
407	20240229	125600	36243420	18940	18940	18940	18940	0
408	20240229	125500	36243420	18940	18940	18940	18940	0
409	20240229	125400	36243420	18940	18940	18940	18940	2
410	20240229	125300	36205540	18940	18940	18940	18940	0
411	20240229	125200	36205540	18940	18940	18940	18940	10
412	20240229	125100	36016140	18940	18940	18940	18940	1
413	20240229	125000	35997200	18940	18940	18940	18940	1
414	20240229	124900	35978260	18910	18910	18910	18910	0
415	20240229	124800	35978260	18910	18910	18910	18910	0
416	20240229	124700	35978260	18910	18910	18910	18910	0
417	20240229	124600	35978260	18910	18910	18910	18910	0
418	20240229	124500	35978260	18910	18910	18910	18910	10
419	20240229	124400	35789160	18910	18920	18920	18910	100
420	20240229	124300	33897980	18920	18920	18920	18920	0
421	20240229	124200	33897980	18920	18930	18930	18920	11
422	20240229	124100	33689850	18930	18930	18930	18930	0
423	20240229	124000	33689850	18930	18930	18930	18930	0
424	20240229	123900	33689850	18930	18930	18930	18930	0
425	20240229	123800	33689850	18930	18930	18930	18930	0
426	20240229	123700	33689850	18930	18930	18930	18930	0
427	20240229	123600	33689850	18930	18930	18930	18930	0
428	20240229	123500	33689850	18930	18930	18930	18930	0
429	20240229	123400	33689850	18930	18930	18930	18930	0
430	20240229	123300	33689850	18930	18930	18930	18930	0
431	20240229	123200	33689850	18930	18930	18930	18930	0
432	20240229	123100	33689850	18930	18930	18930	18930	0
433	20240229	123000	33689850	18930	18930	18930	18930	0
434	20240229	122900	33689850	18930	18930	18930	18930	0
435	20240229	122800	33689850	18930	18930	18930	18930	0
436	20240229	122700	33689850	18930	18930	18930	18930	0
437	20240229	122600	33689850	18930	18930	18930	18930	35
438	20240229	122500	33027300	18940	18940	18940	18940	0
439	20240229	122400	33027300	18940	18940	18940	18940	0
440	20240229	122300	33027300	18940	18940	18940	18940	7
441	20240229	122200	32894720	18940	18940	18940	18940	2
442	20240229	122100	32856840	18940	18940	18940	18940	0
443	20240229	122000	32856840	18940	18940	18940	18940	0
444	20240229	121900	32856840	18940	18940	18940	18940	2
445	20240229	121800	32818960	18940	18940	18940	18940	0
446	20240229	121700	32818960	18940	18940	18940	18940	52
447	20240229	121600	31834080	18930	18930	18930	18930	0
448	20240229	121500	31834080	18930	18930	18930	18930	0
449	20240229	121400	31834080	18930	18930	18930	18930	0
450	20240229	121300	31834080	18930	18930	18930	18930	8
451	20240229	121200	31682640	18920	18920	18920	18920	0
452	20240229	121100	31682640	18920	18920	18920	18920	0
453	20240229	121000	31682640	18920	18920	18920	18920	0
454	20240229	120900	31682640	18920	18920	18920	18920	0
455	20240229	120800	31682640	18920	18920	18920	18920	0
456	20240229	120700	31682640	18920	18920	18920	18920	29
457	20240229	120600	31133960	18940	18930	18940	18920	121
458	20240229	120500	28844500	18940	18940	18940	18940	0
459	20240229	120400	28844500	18940	18940	18940	18940	42
460	20240229	120300	28049020	18940	18940	18940	18940	0
461	20240229	120200	28049020	18940	18940	18940	18940	3
462	20240229	120100	27992200	18950	18950	18950	18950	100
463	20240229	120000	26097200	18940	18940	18940	18940	0
464	20240229	115900	26097200	18940	18980	18980	18940	428
465	20240229	115800	17986530	18990	18990	18990	18990	0
466	20240229	115700	17986530	18990	18990	18990	18990	0
467	20240229	115600	17986530	18990	18990	18990	18990	0
468	20240229	115500	17986530	18990	18990	18990	18990	1
469	20240229	115400	17967540	18980	18980	18980	18980	1
470	20240229	115300	17948560	18950	18950	18950	18950	0
471	20240229	115200	17948560	18950	18950	18950	18950	3
472	20240229	115100	17891710	18950	18950	18950	18950	62
473	20240229	115000	16716810	18970	18970	18970	18970	0
474	20240229	114900	16716810	18970	18970	18970	18970	0
475	20240229	114800	16716810	18970	18970	18970	18970	0
476	20240229	114700	16716810	18970	18970	18970	18970	2
477	20240229	114600	16678870	18970	18970	18970	18970	1
478	20240229	114500	16659900	18950	18950	18950	18950	0
479	20240229	114400	16659900	18950	18950	18950	18950	0
480	20240229	114300	16659900	18950	18950	18950	18950	0
481	20240229	114200	16659900	18950	18950	18950	18950	0
482	20240229	114100	16659900	18950	18950	18950	18950	0
483	20240229	114000	16659900	18950	18950	18950	18950	0
484	20240229	113900	16659900	18950	18950	18950	18950	0
485	20240229	113800	16659900	18950	18950	18950	18950	0
486	20240229	113700	16659900	18950	18950	18950	18950	0
487	20240229	113600	16659900	18950	18950	18950	18950	0
488	20240229	113500	16659900	18950	19000	19000	18950	299
489	20240229	113400	10985300	19000	19000	19000	19000	0
490	20240229	113300	10985300	19000	19000	19000	19000	0
491	20240229	113200	10985300	19000	19000	19000	19000	0
492	20240229	113100	10985300	19000	19000	19000	19000	0
493	20240229	113000	10985300	19000	19000	19000	19000	0
494	20240229	112900	10985300	19000	19000	19000	19000	0
495	20240229	112800	10985300	19000	19000	19000	19000	26
496	20240229	112700	10491300	19000	19000	19000	19000	16
497	20240229	112600	10187300	18980	18980	18980	18980	0
498	20240229	112500	10187300	18980	18980	18980	18980	0
499	20240229	112400	10187300	18980	18980	18980	18980	0
500	20240229	112300	10187300	18980	18980	18980	18980	0
501	20240229	112200	10187300	18980	18980	18980	18980	0
502	20240229	112100	10187300	18980	18980	18980	18980	0
503	20240229	112000	10187300	18980	18980	18980	18980	0
504	20240229	111900	10187300	18980	18980	18980	18980	1
505	20240229	111800	10168320	19000	19000	19000	19000	0
506	20240229	111700	10168320	19000	19000	19000	19000	0
507	20240229	111600	10168320	19000	19000	19000	19000	0
508	20240229	111500	10168320	19000	19000	19000	19000	0
509	20240229	111400	10168320	19000	19000	19000	19000	0
510	20240229	111300	10168320	19000	19000	19000	19000	0
511	20240229	111200	10168320	19000	19000	19000	19000	0
512	20240229	111100	10168320	19000	19000	19000	19000	0
513	20240229	111000	10168320	19000	19000	19000	19000	0
514	20240229	110900	10168320	19000	19000	19000	19000	0
515	20240229	110800	10168320	19000	19000	19000	19000	0
516	20240229	110700	10168320	19000	19000	19000	19000	0
517	20240229	110600	10168320	19000	19000	19000	19000	0
518	20240229	110500	10168320	19000	19000	19000	19000	0
519	20240229	110400	10168320	19000	19000	19000	19000	0
520	20240229	110300	10168320	19000	19000	19000	19000	0
521	20240229	110200	10168320	19000	19000	19000	19000	0
522	20240229	110100	10168320	19000	19000	19000	19000	0
523	20240229	110000	10168320	19000	19000	19000	19000	0
524	20240229	105900	10168320	19000	19000	19000	19000	0
525	20240229	105800	10168320	19000	19000	19000	19000	0
526	20240229	105700	10168320	19000	19000	19000	19000	0
527	20240229	105600	10168320	19000	19000	19000	19000	30
528	20240229	105500	9598320	18990	18990	18990	18990	0
529	20240229	105400	9598320	18990	18990	18990	18990	0
530	20240229	105300	9598320	18990	18990	18990	18990	0
531	20240229	105200	9598320	18990	18990	18990	18990	0
532	20240229	105100	9598320	18990	18990	18990	18990	0
533	20240229	105000	9598320	18990	18990	18990	18990	0
534	20240229	104900	9598320	18990	18990	18990	18990	0
535	20240229	104800	9598320	18990	18990	18990	18990	0
536	20240229	104700	9598320	18990	18990	18990	18990	20
537	20240229	104600	9218520	18990	18990	18990	18990	2
538	20240229	104500	9180540	19000	19000	19000	19000	0
539	20240229	104400	9180540	19000	19000	19000	19000	5
540	20240229	104300	9085540	18990	18990	18990	18990	0
541	20240229	104200	9085540	18990	18990	18990	18990	0
542	20240229	104100	9085540	18990	18990	18990	18990	2
543	20240229	104000	9047560	18990	18990	18990	18990	0
544	20240229	103900	9047560	18990	18990	18990	18990	98
545	20240229	103800	7186540	18990	18990	18990	18990	0
546	20240229	103700	7186540	18990	18990	18990	18990	0
547	20240229	103600	7186540	18990	19000	19000	18990	55
548	20240229	103500	6141930	19010	19010	19010	19010	0
549	20240229	103400	6141930	19010	19010	19010	19010	13
550	20240229	103300	5894800	19020	19020	19020	19020	0
551	20240229	103200	5894800	19020	19020	19020	19020	8
552	20240229	103100	5742640	19020	19020	19020	19020	0
553	20240229	103000	5742640	19020	19020	19020	19020	0
554	20240229	102900	5742640	19020	19020	19020	19020	0
555	20240229	102800	5742640	19020	19020	19020	19020	0
556	20240229	102700	5742640	19020	19020	19020	19020	0
557	20240229	102600	5742640	19020	19020	19020	19020	0
558	20240229	102500	5742640	19020	19020	19020	19020	0
559	20240229	102400	5742640	19020	19020	19020	19020	0
560	20240229	102300	5742640	19020	19020	19020	19020	0
561	20240229	102200	5742640	19020	19020	19020	19020	0
562	20240229	102100	5742640	19020	19020	19020	19020	0
563	20240229	102000	5742640	19020	19020	19020	19020	0
564	20240229	101900	5742640	19020	19020	19020	19020	0
565	20240229	101800	5742640	19020	19020	19020	19020	0
566	20240229	101700	5742640	19020	19020	19020	19020	0
567	20240229	101600	5742640	19020	19020	19020	19020	0
568	20240229	101500	5742640	19020	19020	19020	19020	0
569	20240229	101400	5742640	19020	19020	19020	19020	0
570	20240229	101300	5742640	19020	19020	19020	19020	0
571	20240229	101200	5742640	19020	19020	19020	19020	0
572	20240229	101100	5742640	19020	19020	19020	19020	0
573	20240229	101000	5742640	19020	19020	19020	19020	0
574	20240229	100900	5742640	19020	19020	19020	19020	0
575	20240229	100800	5742640	19020	19020	19020	19020	9
576	20240229	100700	5571460	19020	19020	19020	19020	0
577	20240229	100600	5571460	19020	19020	19020	19020	0
578	20240229	100500	5571460	19020	19020	19020	19020	0
579	20240229	100400	5571460	19020	19020	19020	19020	0
580	20240229	100300	5571460	19020	19020	19020	19020	0
581	20240229	100200	5571460	19020	19020	19020	19020	0
582	20240229	100100	5571460	19020	19020	19020	19020	0
583	20240229	100000	5571460	19020	19020	19020	19020	1
584	20240229	095900	5552440	18990	18990	18990	18990	1
585	20240229	095800	5533450	18990	18990	18990	18990	0
586	20240229	095700	5533450	18990	18990	18990	18990	0
587	20240229	095600	5533450	18990	18990	18990	18990	3
588	20240229	095500	5476480	19000	19000	19000	19000	0
589	20240229	095400	5476480	19000	19000	19000	19000	0
590	20240229	095300	5476480	19000	19000	19000	19000	0
591	20240229	095200	5476480	19000	19000	19000	19000	0
592	20240229	095100	5476480	19000	19000	19000	19000	0
593	20240229	095000	5476480	19000	19000	19000	19000	0
594	20240229	094900	5476480	19000	19000	19000	19000	0
595	20240229	094800	5476480	19000	19000	19000	19000	33
596	20240229	094700	4849480	19000	19000	19000	19000	0
597	20240229	094600	4849480	19000	19000	19000	19000	5
598	20240229	094500	4754480	19000	19000	19000	19000	0
599	20240229	094400	4754480	19000	19000	19000	19000	87
600	20240229	094300	3101480	19010	19010	19010	19010	0
601	20240229	094200	3101480	19010	19010	19010	19010	0
602	20240229	094100	3101480	19010	19010	19010	19010	1
603	20240229	094000	3082470	19010	19010	19010	19010	1
604	20240229	093900	3063460	19010	19050	19050	19010	71
605	20240229	093800	1713710	19050	19030	19050	19030	4
606	20240229	093700	1637530	19060	19060	19060	19060	0
607	20240229	093600	1637530	19060	19060	19060	19060	0
608	20240229	093500	1637530	19060	19060	19060	19060	0
609	20240229	093400	1637530	19060	19050	19060	19050	52
610	20240229	093300	646640	19050	19050	19050	19050	5
611	20240229	093200	551390	19050	19050	19050	19050	0
612	20240229	093100	551390	19050	19050	19050	19050	1
613	20240229	093000	532340	19010	19020	19020	19010	10
614	20240229	092900	342170	19060	19060	19060	19060	0
615	20240229	092800	342170	19060	19060	19060	19060	0
616	20240229	092700	342170	19060	19060	19060	19060	0
617	20240229	092600	342170	19060	19060	19060	19060	0
618	20240229	092500	342170	19060	19060	19060	19060	0
619	20240229	092400	342170	19060	19060	19060	19060	0
620	20240229	092300	342170	19060	19060	19060	19060	0
621	20240229	092200	342170	19060	19060	19060	19060	0
622	20240229	092100	342170	19060	19060	19060	19060	0
623	20240229	092000	342170	19060	19060	19060	19060	0
624	20240229	091900	342170	19060	19060	19060	19060	0
625	20240229	091800	342170	19060	19060	19060	19060	0
626	20240229	091700	342170	19060	19060	19060	19060	0
627	20240229	091600	342170	19060	19060	19060	19060	0
628	20240229	091500	342170	19060	19060	19060	19060	0
629	20240229	091400	342170	19060	19060	19060	19060	0
630	20240229	091300	342170	19060	19060	19060	19060	0
631	20240229	091200	342170	19060	19060	19060	19060	1
632	20240229	091100	323110	19010	19010	19010	19010	0
633	20240229	091000	323110	19010	19010	19010	19010	0
634	20240229	090900	323110	19010	19010	19010	19010	0
635	20240229	090800	323110	19010	19010	19010	19010	0
636	20240229	090700	323110	19010	19010	19010	19010	0
637	20240229	090600	323110	19010	19010	19010	19010	0
638	20240229	090500	323110	19010	19010	19010	19010	0
639	20240229	090400	323110	19010	19010	19010	19010	0
640	20240229	090300	323110	19010	19010	19010	19010	0
641	20240229	090200	323110	19010	19010	19010	19010	0
642	20240229	090100	323110	19010	19010	19010	19010	0
643	20240229	090000	323110	19010	19000	19010	19000	17