KissMeData/271980/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	205400	118510960	16610	16610	16610	16610	542
3	20240229	205300	118510960	16610	16610	16610	16610	0
4	20240229	205200	118510960	16610	16610	16610	16610	0
5	20240229	205100	118510960	16610	16610	16610	16610	0
6	20240229	205000	118510960	16610	16610	16610	16610	0
7	20240229	204900	118510960	16610	16610	16610	16610	0
8	20240229	204800	118510960	16610	16610	16610	16610	0
9	20240229	204700	118510960	16610	16610	16610	16610	0
10	20240229	204600	118510960	16610	16610	16610	16610	0
11	20240229	204500	118510960	16610	16610	16610	16610	0
12	20240229	204400	118510960	16610	16610	16610	16610	0
13	20240229	204300	118510960	16610	16610	16610	16610	0
14	20240229	204200	118510960	16610	16610	16610	16610	0
15	20240229	204100	118510960	16610	16610	16610	16610	0
16	20240229	204000	118510960	16610	16610	16610	16610	0
17	20240229	203900	118510960	16610	16610	16610	16610	0
18	20240229	203800	118510960	16610	16610	16610	16610	0
19	20240229	203700	118510960	16610	16610	16610	16610	0
20	20240229	203600	118510960	16610	16610	16610	16610	0
21	20240229	203500	118510960	16610	16610	16610	16610	0
22	20240229	203400	118510960	16610	16610	16610	16610	0
23	20240229	203300	118510960	16610	16610	16610	16610	0
24	20240229	203200	118510960	16610	16610	16610	16610	0
25	20240229	203100	118510960	16610	16610	16610	16610	0
26	20240229	203000	118510960	16610	16610	16610	16610	0
27	20240229	202900	118510960	16610	16610	16610	16610	0
28	20240229	202800	118510960	16610	16610	16610	16610	0
29	20240229	202700	118510960	16610	16610	16610	16610	0
30	20240229	202600	118510960	16610	16610	16610	16610	0
31	20240229	202500	118510960	16610	16610	16610	16610	0
32	20240229	202400	118510960	16610	16610	16610	16610	542
33	20240229	202300	118510960	16610	16610	16610	16610	0
34	20240229	202200	118510960	16610	16610	16610	16610	0
35	20240229	202100	118510960	16610	16610	16610	16610	0
36	20240229	202000	118510960	16610	16610	16610	16610	0
37	20240229	201900	118510960	16610	16610	16610	16610	0
38	20240229	201800	118510960	16610	16610	16610	16610	0
39	20240229	201700	118510960	16610	16610	16610	16610	0
40	20240229	201600	118510960	16610	16610	16610	16610	0
41	20240229	201500	118510960	16610	16610	16610	16610	0
42	20240229	201400	118510960	16610	16610	16610	16610	0
43	20240229	201300	118510960	16610	16610	16610	16610	0
44	20240229	201200	118510960	16610	16610	16610	16610	0
45	20240229	201100	118510960	16610	16610	16610	16610	0
46	20240229	201000	118510960	16610	16610	16610	16610	0
47	20240229	200900	118510960	16610	16610	16610	16610	0
48	20240229	200800	118510960	16610	16610	16610	16610	0
49	20240229	200700	118510960	16610	16610	16610	16610	0
50	20240229	200600	118510960	16610	16610	16610	16610	0
51	20240229	200500	118510960	16610	16610	16610	16610	0
52	20240229	200400	118510960	16610	16610	16610	16610	0
53	20240229	200300	118510960	16610	16610	16610	16610	0
54	20240229	200200	118510960	16610	16610	16610	16610	0
55	20240229	200100	118510960	16610	16610	16610	16610	0
56	20240229	200000	118510960	16610	16610	16610	16610	0
57	20240229	195900	118510960	16610	16610	16610	16610	0
58	20240229	195800	118510960	16610	16610	16610	16610	0
59	20240229	195700	118510960	16610	16610	16610	16610	0
60	20240229	195600	118510960	16610	16610	16610	16610	0
61	20240229	195500	118510960	16610	16610	16610	16610	0
62	20240229	195400	118510960	16610	16610	16610	16610	542
63	20240229	195300	118510960	16610	16610	16610	16610	0
64	20240229	195200	118510960	16610	16610	16610	16610	0
65	20240229	195100	118510960	16610	16610	16610	16610	0
66	20240229	195000	118510960	16610	16610	16610	16610	0
67	20240229	194900	118510960	16610	16610	16610	16610	0
68	20240229	194800	118510960	16610	16610	16610	16610	0
69	20240229	194700	118510960	16610	16610	16610	16610	0
70	20240229	194600	118510960	16610	16610	16610	16610	0
71	20240229	194500	118510960	16610	16610	16610	16610	0
72	20240229	194400	118510960	16610	16610	16610	16610	0
73	20240229	194300	118510960	16610	16610	16610	16610	0
74	20240229	194200	118510960	16610	16610	16610	16610	0
75	20240229	194100	118510960	16610	16610	16610	16610	0
76	20240229	194000	118510960	16610	16610	16610	16610	0
77	20240229	193900	118510960	16610	16610	16610	16610	0
78	20240229	193800	118510960	16610	16610	16610	16610	0
79	20240229	193700	118510960	16610	16610	16610	16610	0
80	20240229	193600	118510960	16610	16610	16610	16610	0
81	20240229	193500	118510960	16610	16610	16610	16610	0
82	20240229	193400	118510960	16610	16610	16610	16610	0
83	20240229	193300	118510960	16610	16610	16610	16610	0
84	20240229	193200	118510960	16610	16610	16610	16610	0
85	20240229	193100	118510960	16610	16610	16610	16610	0
86	20240229	193000	118510960	16610	16610	16610	16610	0
87	20240229	192900	118510960	16610	16610	16610	16610	0
88	20240229	192800	118510960	16610	16610	16610	16610	0
89	20240229	192700	118510960	16610	16610	16610	16610	0
90	20240229	192600	118510960	16610	16610	16610	16610	0
91	20240229	192500	118510960	16610	16610	16610	16610	0
92	20240229	192400	118510960	16610	16610	16610	16610	542
93	20240229	192300	118510960	16610	16610	16610	16610	0
94	20240229	192200	118510960	16610	16610	16610	16610	0
95	20240229	192100	118510960	16610	16610	16610	16610	0
96	20240229	192000	118510960	16610	16610	16610	16610	0
97	20240229	191900	118510960	16610	16610	16610	16610	0
98	20240229	191800	118510960	16610	16610	16610	16610	0
99	20240229	191700	118510960	16610	16610	16610	16610	0
100	20240229	191600	118510960	16610	16610	16610	16610	0
101	20240229	191500	118510960	16610	16610	16610	16610	0
102	20240229	191400	118510960	16610	16610	16610	16610	0
103	20240229	191300	118510960	16610	16610	16610	16610	0
104	20240229	191200	118510960	16610	16610	16610	16610	0
105	20240229	191100	118510960	16610	16610	16610	16610	0
106	20240229	191000	118510960	16610	16610	16610	16610	0
107	20240229	190900	118510960	16610	16610	16610	16610	0
108	20240229	190800	118510960	16610	16610	16610	16610	0
109	20240229	190700	118510960	16610	16610	16610	16610	0
110	20240229	190600	118510960	16610	16610	16610	16610	0
111	20240229	190500	118510960	16610	16610	16610	16610	0
112	20240229	190400	118510960	16610	16610	16610	16610	0
113	20240229	190300	118510960	16610	16610	16610	16610	0
114	20240229	190200	118510960	16610	16610	16610	16610	0
115	20240229	190100	118510960	16610	16610	16610	16610	0
116	20240229	190000	118510960	16610	16610	16610	16610	0
117	20240229	185900	118510960	16610	16610	16610	16610	0
118	20240229	185800	118510960	16610	16610	16610	16610	0
119	20240229	185700	118510960	16610	16610	16610	16610	0
120	20240229	185600	118510960	16610	16610	16610	16610	0
121	20240229	185500	118510960	16610	16610	16610	16610	0
122	20240229	185400	118510960	16610	16610	16610	16610	542
123	20240229	185300	118510960	16610	16610	16610	16610	0
124	20240229	185200	118510960	16610	16610	16610	16610	0
125	20240229	185100	118510960	16610	16610	16610	16610	0
126	20240229	185000	118510960	16610	16610	16610	16610	0
127	20240229	184900	118510960	16610	16610	16610	16610	0
128	20240229	184800	118510960	16610	16610	16610	16610	0
129	20240229	184700	118510960	16610	16610	16610	16610	0
130	20240229	184600	118510960	16610	16610	16610	16610	0
131	20240229	184500	118510960	16610	16610	16610	16610	0
132	20240229	184400	118510960	16610	16610	16610	16610	0
133	20240229	184300	118510960	16610	16610	16610	16610	0
134	20240229	184200	118510960	16610	16610	16610	16610	0
135	20240229	184100	118510960	16610	16610	16610	16610	0
136	20240229	184000	118510960	16610	16610	16610	16610	0
137	20240229	183900	118510960	16610	16610	16610	16610	0
138	20240229	183800	118510960	16610	16610	16610	16610	0
139	20240229	183700	118510960	16610	16610	16610	16610	0
140	20240229	183600	118510960	16610	16610	16610	16610	0
141	20240229	183500	118510960	16610	16610	16610	16610	0
142	20240229	183400	118510960	16610	16610	16610	16610	0
143	20240229	183300	118510960	16610	16610	16610	16610	0
144	20240229	183200	118510960	16610	16610	16610	16610	0
145	20240229	183100	118510960	16610	16610	16610	16610	0
146	20240229	183000	118510960	16610	16610	16610	16610	0
147	20240229	182900	118510960	16610	16610	16610	16610	0
148	20240229	182800	118510960	16610	16610	16610	16610	0
149	20240229	182700	118510960	16610	16610	16610	16610	0
150	20240229	182600	118510960	16610	16610	16610	16610	0
151	20240229	182500	118510960	16610	16610	16610	16610	0
152	20240229	182400	118510960	16610	16610	16610	16610	542
153	20240229	182300	118510960	16610	16610	16610	16610	0
154	20240229	182200	118510960	16610	16610	16610	16610	0
155	20240229	182100	118510960	16610	16610	16610	16610	0
156	20240229	182000	118510960	16610	16610	16610	16610	0
157	20240229	181900	118510960	16610	16610	16610	16610	0
158	20240229	181800	118510960	16610	16610	16610	16610	0
159	20240229	181700	118510960	16610	16610	16610	16610	0
160	20240229	181600	118510960	16610	16610	16610	16610	0
161	20240229	181500	118510960	16610	16610	16610	16610	0
162	20240229	181400	118510960	16610	16610	16610	16610	0
163	20240229	181300	118510960	16610	16610	16610	16610	0
164	20240229	181200	118510960	16610	16610	16610	16610	0
165	20240229	181100	118510960	16610	16610	16610	16610	0
166	20240229	181000	118510960	16610	16610	16610	16610	0
167	20240229	180900	118510960	16610	16610	16610	16610	0
168	20240229	180800	118510960	16610	16610	16610	16610	0
169	20240229	180700	118510960	16610	16610	16610	16610	0
170	20240229	180600	118510960	16610	16610	16610	16610	0
171	20240229	180500	118510960	16610	16610	16610	16610	0
172	20240229	180400	118510960	16610	16610	16610	16610	0
173	20240229	180300	118510960	16610	16610	16610	16610	0
174	20240229	180200	118510960	16610	16610	16610	16610	0
175	20240229	180100	118510960	16610	16610	16610	16610	0
176	20240229	180000	118510960	16610	16610	16610	16610	0
177	20240229	175900	118510960	16610	16610	16610	16610	0
178	20240229	175800	118510960	16610	16610	16610	16610	0
179	20240229	175700	118510960	16610	16610	16610	16610	0
180	20240229	175600	118510960	16610	16610	16610	16610	0
181	20240229	175500	118510960	16610	16610	16610	16610	0
182	20240229	175400	118510960	16610	16610	16610	16610	542
183	20240229	175300	118510960	16610	16610	16610	16610	0
184	20240229	175200	118510960	16610	16610	16610	16610	0
185	20240229	175100	118510960	16610	16610	16610	16610	0
186	20240229	175000	118510960	16610	16610	16610	16610	0
187	20240229	174900	118510960	16610	16610	16610	16610	0
188	20240229	174800	118510960	16610	16610	16610	16610	0
189	20240229	174700	118510960	16610	16610	16610	16610	0
190	20240229	174600	118510960	16610	16610	16610	16610	0
191	20240229	174500	118510960	16610	16610	16610	16610	0
192	20240229	174400	118510960	16610	16610	16610	16610	0
193	20240229	174300	118510960	16610	16610	16610	16610	0
194	20240229	174200	118510960	16610	16610	16610	16610	0
195	20240229	174100	118510960	16610	16610	16610	16610	0
196	20240229	174000	118510960	16610	16610	16610	16610	0
197	20240229	173900	118510960	16610	16610	16610	16610	0
198	20240229	173800	118510960	16610	16610	16610	16610	0
199	20240229	173700	118510960	16610	16610	16610	16610	0
200	20240229	173600	118510960	16610	16610	16610	16610	0
201	20240229	173500	118510960	16610	16610	16610	16610	0
202	20240229	173400	118510960	16610	16610	16610	16610	0
203	20240229	173300	118510960	16610	16610	16610	16610	0
204	20240229	173200	118510960	16610	16610	16610	16610	0
205	20240229	173100	118510960	16610	16610	16610	16610	0
206	20240229	173000	118510960	16610	16610	16610	16610	0
207	20240229	172900	118510960	16610	16610	16610	16610	0
208	20240229	172800	118510960	16610	16610	16610	16610	0
209	20240229	172700	118510960	16610	16610	16610	16610	0
210	20240229	172600	118510960	16610	16610	16610	16610	0
211	20240229	172500	118510960	16610	16610	16610	16610	0
212	20240229	172400	118510960	16610	16610	16610	16610	542
213	20240229	172300	118510960	16610	16610	16610	16610	0
214	20240229	172200	118510960	16610	16610	16610	16610	0
215	20240229	172100	118510960	16610	16610	16610	16610	0
216	20240229	172000	118510960	16610	16610	16610	16610	0
217	20240229	171900	118510960	16610	16610	16610	16610	0
218	20240229	171800	118510960	16610	16610	16610	16610	0
219	20240229	171700	118510960	16610	16610	16610	16610	0
220	20240229	171600	118510960	16610	16610	16610	16610	0
221	20240229	171500	118510960	16610	16610	16610	16610	0
222	20240229	171400	118510960	16610	16610	16610	16610	0
223	20240229	171300	118510960	16610	16610	16610	16610	0
224	20240229	171200	118510960	16610	16610	16610	16610	0
225	20240229	171100	118510960	16610	16610	16610	16610	0
226	20240229	171000	118510960	16610	16610	16610	16610	0
227	20240229	170900	118510960	16610	16610	16610	16610	0
228	20240229	170800	118510960	16610	16610	16610	16610	0
229	20240229	170700	118510960	16610	16610	16610	16610	0
230	20240229	170600	118510960	16610	16610	16610	16610	0
231	20240229	170500	118510960	16610	16610	16610	16610	0
232	20240229	170400	118510960	16610	16610	16610	16610	0
233	20240229	170300	118510960	16610	16610	16610	16610	0
234	20240229	170200	118510960	16610	16610	16610	16610	0
235	20240229	170100	118510960	16610	16610	16610	16610	0
236	20240229	170000	118510960	16610	16610	16610	16610	0
237	20240229	165900	118510960	16610	16610	16610	16610	0
238	20240229	165800	118510960	16610	16610	16610	16610	0
239	20240229	165700	118510960	16610	16610	16610	16610	0
240	20240229	165600	118510960	16610	16610	16610	16610	0
241	20240229	165500	118510960	16610	16610	16610	16610	0
242	20240229	165400	118510960	16610	16610	16610	16610	542
243	20240229	165300	118510960	16610	16610	16610	16610	0
244	20240229	165200	118510960	16610	16610	16610	16610	0
245	20240229	165100	118510960	16610	16610	16610	16610	0
246	20240229	165000	118510960	16610	16610	16610	16610	0
247	20240229	164900	118510960	16610	16610	16610	16610	0
248	20240229	164800	118510960	16610	16610	16610	16610	0
249	20240229	164700	118510960	16610	16610	16610	16610	0
250	20240229	164600	118510960	16610	16610	16610	16610	0
251	20240229	164500	118510960	16610	16610	16610	16610	0
252	20240229	164400	118510960	16610	16610	16610	16610	0
253	20240229	164300	118510960	16610	16610	16610	16610	0
254	20240229	164200	118510960	16610	16610	16610	16610	0
255	20240229	164100	118510960	16610	16610	16610	16610	0
256	20240229	164000	118510960	16610	16610	16610	16610	0
257	20240229	163900	118510960	16610	16610	16610	16610	0
258	20240229	163800	118510960	16610	16610	16610	16610	0
259	20240229	163700	118510960	16610	16610	16610	16610	0
260	20240229	163600	118510960	16610	16610	16610	16610	0
261	20240229	163500	118510960	16610	16610	16610	16610	0
262	20240229	163400	118510960	16610	16610	16610	16610	0
263	20240229	163300	118510960	16610	16610	16610	16610	0
264	20240229	163200	118510960	16610	16610	16610	16610	0
265	20240229	163100	118510960	16610	16610	16610	16610	0
266	20240229	163000	118510960	16610	16610	16610	16610	0
267	20240229	162900	118510960	16610	16610	16610	16610	0
268	20240229	162800	118510960	16610	16610	16610	16610	0
269	20240229	162700	118510960	16610	16610	16610	16610	0
270	20240229	162600	118510960	16610	16610	16610	16610	0
271	20240229	162500	118510960	16610	16610	16610	16610	0
272	20240229	162400	118510960	16610	16610	16610	16610	542
273	20240229	162300	118510960	16610	16610	16610	16610	0
274	20240229	162200	118510960	16610	16610	16610	16610	0
275	20240229	162100	118510960	16610	16610	16610	16610	0
276	20240229	162000	118510960	16610	16610	16610	16610	0
277	20240229	161900	118510960	16610	16610	16610	16610	0
278	20240229	161800	118510960	16610	16610	16610	16610	0
279	20240229	161700	118510960	16610	16610	16610	16610	0
280	20240229	161600	118510960	16610	16610	16610	16610	0
281	20240229	161500	118510960	16610	16610	16610	16610	0
282	20240229	161400	118510960	16610	16610	16610	16610	0
283	20240229	161300	118510960	16610	16610	16610	16610	0
284	20240229	161200	118510960	16610	16610	16610	16610	0
285	20240229	161100	118510960	16610	16610	16610	16610	0
286	20240229	161000	118510960	16610	16610	16610	16610	0
287	20240229	160900	118510960	16610	16610	16610	16610	0
288	20240229	160800	118510960	16610	16610	16610	16610	0
289	20240229	160700	118510960	16610	16610	16610	16610	0
290	20240229	160600	118510960	16610	16610	16610	16610	0
291	20240229	160500	118510960	16610	16610	16610	16610	0
292	20240229	160400	118510960	16610	16610	16610	16610	0
293	20240229	160300	118510960	16610	16610	16610	16610	0
294	20240229	160200	118510960	16610	16610	16610	16610	0
295	20240229	160100	118510960	16610	16610	16610	16610	0
296	20240229	160000	118510960	16610	16610	16610	16610	0
297	20240229	155900	118510960	16610	16610	16610	16610	0
298	20240229	155800	118510960	16610	16610	16610	16610	0
299	20240229	155700	118510960	16610	16610	16610	16610	0
300	20240229	155600	118510960	16610	16610	16610	16610	0
301	20240229	155500	118510960	16610	16610	16610	16610	0
302	20240229	155400	118510960	16610	16610	16610	16610	542
303	20240229	155300	118510960	16610	16610	16610	16610	0
304	20240229	155200	118510960	16610	16610	16610	16610	0
305	20240229	155100	118510960	16610	16610	16610	16610	0
306	20240229	155000	118510960	16610	16610	16610	16610	0
307	20240229	154900	118510960	16610	16610	16610	16610	0
308	20240229	154800	118510960	16610	16610	16610	16610	0
309	20240229	154700	118510960	16610	16610	16610	16610	0
310	20240229	154600	118510960	16610	16610	16610	16610	0
311	20240229	154500	118510960	16610	16610	16610	16610	0
312	20240229	154400	118510960	16610	16610	16610	16610	0
313	20240229	154300	118510960	16610	16610	16610	16610	0
314	20240229	154200	118510960	16610	16610	16610	16610	0
315	20240229	154100	118510960	16610	16610	16610	16610	0
316	20240229	154000	118510960	16610	16610	16610	16610	0
317	20240229	153900	118510960	16610	16610	16610	16610	0
318	20240229	153800	118510960	16610	16610	16610	16610	0
319	20240229	153700	118510960	16610	16610	16610	16610	0
320	20240229	153600	118510960	16610	16610	16610	16610	0
321	20240229	153500	118510960	16610	16610	16610	16610	0
322	20240229	153400	118510960	16610	16610	16610	16610	0
323	20240229	153300	118510960	16610	16610	16610	16610	0
324	20240229	153200	118510960	16610	16610	16610	16610	0
325	20240229	153100	118510960	16610	16610	16610	16610	0
326	20240229	153000	118510960	16610	16610	16610	16610	542
327	20240229	152900	109508340	16680	16680	16680	16680	0
328	20240229	152800	109508340	16680	16680	16680	16680	0
329	20240229	152700	109508340	16680	16680	16680	16680	0
330	20240229	152600	109508340	16680	16680	16680	16680	0
331	20240229	152500	109508340	16680	16680	16680	16680	0
332	20240229	152400	109508340	16680	16680	16680	16680	0
333	20240229	152300	109508340	16680	16680	16680	16680	0
334	20240229	152200	109508340	16680	16680	16680	16680	0
335	20240229	152100	109508340	16680	16680	16680	16680	0
336	20240229	152000	109508340	16680	16680	16680	16680	0
337	20240229	151900	109508340	16680	16680	16680	16650	32
338	20240229	151800	108974910	16680	16680	16680	16680	0
339	20240229	151700	108974910	16680	16680	16680	16680	0
340	20240229	151600	108974910	16680	16680	16680	16680	0
341	20240229	151500	108974910	16680	16680	16680	16680	0
342	20240229	151400	108974910	16680	16660	16680	16660	7
343	20240229	151300	108858270	16680	16680	16680	16680	0
344	20240229	151200	108858270	16680	16680	16680	16680	0
345	20240229	151100	108858270	16680	16680	16680	16680	1
346	20240229	151000	108841590	16680	16680	16680	16680	0
347	20240229	150900	108841590	16680	16680	16680	16680	1
348	20240229	150800	108824910	16620	16620	16620	16620	0
349	20240229	150700	108824910	16620	16620	16620	16620	0
350	20240229	150600	108824910	16620	16620	16620	16620	3
351	20240229	150500	108775050	16620	16620	16620	16620	1
352	20240229	150400	108758430	16630	16690	16690	16630	5
353	20240229	150300	108675220	16670	16670	16670	16670	0
354	20240229	150200	108675220	16670	16670	16670	16670	1
355	20240229	150100	108658550	16670	16670	16670	16670	0
356	20240229	150000	108658550	16670	16670	16670	16670	0
357	20240229	145900	108658550	16670	16670	16670	16670	0
358	20240229	145800	108658550	16670	16670	16670	16670	1
359	20240229	145700	108641880	16670	16670	16670	16670	26
360	20240229	145600	108208460	16690	16690	16690	16690	0
361	20240229	145500	108208460	16690	16690	16690	16690	0
362	20240229	145400	108208460	16690	16690	16690	16690	0
363	20240229	145300	108208460	16690	16680	16690	16680	2
364	20240229	145200	108175090	16670	16670	16670	16670	0
365	20240229	145100	108175090	16670	16670	16670	16670	0
366	20240229	145000	108175090	16670	16670	16670	16670	0
367	20240229	144900	108175090	16670	16670	16670	16670	2
368	20240229	144800	108141750	16670	16670	16670	16670	31
369	20240229	144700	107624980	16620	16620	16620	16620	0
370	20240229	144600	107624980	16620	16620	16620	16620	3
371	20240229	144500	107575120	16620	16620	16620	16620	0
372	20240229	144400	107575120	16620	16620	16620	16620	0
373	20240229	144300	107575120	16620	16620	16620	16620	0
374	20240229	144200	107575120	16620	16620	16620	16620	0
375	20240229	144100	107575120	16620	16660	16660	16620	75
376	20240229	144000	106325900	16660	16670	16670	16660	6
377	20240229	143900	106225890	16670	16670	16670	16670	0
378	20240229	143800	106225890	16670	16670	16670	16670	0
379	20240229	143700	106225890	16670	16670	16670	16670	1
380	20240229	143600	106209220	16660	16660	16660	16660	1
381	20240229	143500	106192560	16660	16660	16660	16660	0
382	20240229	143400	106192560	16660	16660	16660	16660	0
383	20240229	143300	106192560	16660	16660	16660	16660	0
384	20240229	143200	106192560	16660	16660	16660	16660	0
385	20240229	143100	106192560	16660	16660	16660	16660	0
386	20240229	143000	106192560	16660	16660	16660	16660	0
387	20240229	142900	106192560	16660	16660	16660	16660	0
388	20240229	142800	106192560	16660	16660	16660	16660	6
389	20240229	142700	106092600	16660	16660	16660	16660	0
390	20240229	142600	106092600	16660	16660	16660	16660	0
391	20240229	142500	106092600	16660	16660	16660	16660	19
392	20240229	142400	105776060	16620	16620	16620	16620	186
393	20240229	142300	102684740	16620	16620	16620	16620	29
394	20240229	142200	102202760	16620	16620	16620	16620	100
395	20240229	142100	100540760	16620	16620	16620	16620	0
396	20240229	142000	100540760	16620	16650	16650	16620	10
397	20240229	141900	100374530	16660	16660	16660	16660	0
398	20240229	141800	100374530	16660	16660	16660	16660	0
399	20240229	141700	100374530	16660	16660	16660	16660	1
400	20240229	141600	100357870	16620	16620	16620	16620	0
401	20240229	141500	100357870	16620	16620	16620	16620	0
402	20240229	141400	100357870	16620	16620	16620	16620	0
403	20240229	141300	100357870	16620	16630	16630	16620	96
404	20240229	141200	98762200	16620	16620	16620	16620	0
405	20240229	141100	98762200	16620	16620	16620	16620	0
406	20240229	141000	98762200	16620	16620	16620	16620	0
407	20240229	140900	98762200	16620	16620	16620	16620	0
408	20240229	140800	98762200	16620	16620	16620	16620	0
409	20240229	140700	98762200	16620	16620	16620	16620	137
410	20240229	140600	96485260	16620	16620	16620	16620	0
411	20240229	140500	96485260	16620	16620	16620	16620	0
412	20240229	140400	96485260	16620	16620	16620	16620	60
413	20240229	140300	95488060	16620	16640	16640	16620	2330
414	20240229	140200	56754670	16640	16640	16640	16640	118
415	20240229	140100	54791150	16640	16640	16640	16640	0
416	20240229	140000	54791150	16640	16640	16640	16640	0
417	20240229	135900	54791150	16640	16640	16640	16640	0
418	20240229	135800	54791150	16640	16640	16640	16640	0
419	20240229	135700	54791150	16640	16640	16640	16640	0
420	20240229	135600	54791150	16640	16640	16640	16640	0
421	20240229	135500	54791150	16640	16640	16640	16640	0
422	20240229	135400	54791150	16640	16640	16640	16640	0
423	20240229	135300	54791150	16640	16650	16650	16640	296
424	20240229	135200	49865660	16690	16690	16690	16690	1
425	20240229	135100	49848970	16690	16690	16690	16690	0
426	20240229	135000	49848970	16690	16690	16690	16690	0
427	20240229	134900	49848970	16690	16690	16690	16690	0
428	20240229	134800	49848970	16690	16690	16690	16690	70
429	20240229	134700	48680670	16640	16640	16640	16640	0
430	20240229	134600	48680670	16640	16650	16650	16640	78
431	20240229	134500	47382700	16690	16690	16690	16690	0
432	20240229	134400	47382700	16690	16690	16690	16690	4
433	20240229	134300	47315940	16700	16700	16700	16700	0
434	20240229	134200	47315940	16700	16700	16700	16700	0
435	20240229	134100	47315940	16700	16700	16700	16700	0
436	20240229	134000	47315940	16700	16700	16700	16700	1
437	20240229	133900	47299240	16640	16670	16670	16640	97
438	20240229	133800	45684900	16700	16700	16700	16700	0
439	20240229	133700	45684900	16700	16700	16700	16700	0
440	20240229	133600	45684900	16700	16700	16700	16700	0
441	20240229	133500	45684900	16700	16700	16700	16700	21
442	20240229	133400	45334200	16700	16700	16700	16700	0
443	20240229	133300	45334200	16700	16700	16700	16700	4
444	20240229	133200	45267400	16700	16700	16700	16700	0
445	20240229	133100	45267400	16700	16700	16700	16700	0
446	20240229	133000	45267400	16700	16700	16700	16700	0
447	20240229	132900	45267400	16700	16700	16700	16700	0
448	20240229	132800	45267400	16700	16690	16700	16640	200
449	20240229	132700	41938490	16700	16700	16700	16700	1
450	20240229	132600	41921790	16680	16680	16680	16680	1
451	20240229	132500	41905110	16700	16700	16700	16700	0
452	20240229	132400	41905110	16700	16700	16700	16700	0
453	20240229	132300	41905110	16700	16700	16700	16700	0
454	20240229	132200	41905110	16700	16700	16700	16700	0
455	20240229	132100	41905110	16700	16700	16700	16700	0
456	20240229	132000	41905110	16700	16700	16700	16700	0
457	20240229	131900	41905110	16700	16700	16700	16700	0
458	20240229	131800	41905110	16700	16700	16700	16700	0
459	20240229	131700	41905110	16700	16680	16700	16680	117
460	20240229	131600	39953510	16700	16700	16700	16700	0
461	20240229	131500	39953510	16700	16700	16700	16700	0
462	20240229	131400	39953510	16700	16700	16700	16700	0
463	20240229	131300	39953510	16700	16700	16700	16700	1
464	20240229	131200	39936810	16680	16680	16680	16680	0
465	20240229	131100	39936810	16680	16680	16680	16680	0
466	20240229	131000	39936810	16680	16690	16690	16680	24
467	20240229	130900	39536300	16700	16700	16700	16700	0
468	20240229	130800	39536300	16700	16700	16700	16700	0
469	20240229	130700	39536300	16700	16700	16700	16700	0
470	20240229	130600	39536300	16700	16700	16700	16700	0
471	20240229	130500	39536300	16700	16700	16700	16700	0
472	20240229	130400	39536300	16700	16700	16700	16700	0
473	20240229	130300	39536300	16700	16700	16700	16700	0
474	20240229	130200	39536300	16700	16700	16700	16700	0
475	20240229	130100	39536300	16700	16700	16700	16700	0
476	20240229	130000	39536300	16700	16700	16700	16700	0
477	20240229	125900	39536300	16700	16700	16700	16700	0
478	20240229	125800	39536300	16700	16700	16700	16700	0
479	20240229	125700	39536300	16700	16700	16700	16700	6
480	20240229	125600	39436100	16700	16700	16700	16700	0
481	20240229	125500	39436100	16700	16700	16700	16700	0
482	20240229	125400	39436100	16700	16700	16700	16700	50
483	20240229	125300	38601100	16700	16700	16700	16700	0
484	20240229	125200	38601100	16700	16700	16700	16700	0
485	20240229	125100	38601100	16700	16700	16700	16700	1
486	20240229	125000	38584400	16700	16700	16700	16700	0
487	20240229	124900	38584400	16700	16700	16700	16700	1
488	20240229	124800	38567700	16700	16700	16700	16700	47
489	20240229	124700	37782800	16700	16700	16700	16700	0
490	20240229	124600	37782800	16700	16700	16700	16700	0
491	20240229	124500	37782800	16700	16700	16700	16700	10
492	20240229	124400	37615800	16710	16710	16710	16710	0
493	20240229	124300	37615800	16710	16710	16710	16710	0
494	20240229	124200	37615800	16710	16710	16710	16710	0
495	20240229	124100	37615800	16710	16710	16710	16710	0
496	20240229	124000	37615800	16710	16710	16710	16710	0
497	20240229	123900	37615800	16710	16710	16710	16710	1
498	20240229	123800	37599090	16720	16720	16720	16720	0
499	20240229	123700	37599090	16720	16720	16720	16720	0
500	20240229	123600	37599090	16720	16720	16720	16720	0
501	20240229	123500	37599090	16720	16720	16720	16720	0
502	20240229	123400	37599090	16720	16720	16720	16720	0
503	20240229	123300	37599090	16720	16720	16720	16720	0
504	20240229	123200	37599090	16720	16720	16720	16720	0
505	20240229	123100	37599090	16720	16720	16720	16720	3
506	20240229	123000	37548930	16720	16720	16720	16720	0
507	20240229	122900	37548930	16720	16720	16720	16720	0
508	20240229	122800	37548930	16720	16720	16720	16720	0
509	20240229	122700	37548930	16720	16720	16720	16720	0
510	20240229	122600	37548930	16720	16720	16720	16720	0
511	20240229	122500	37548930	16720	16720	16720	16720	0
512	20240229	122400	37548930	16720	16720	16720	16720	0
513	20240229	122300	37548930	16720	16720	16720	16720	1
514	20240229	122200	37532210	16690	16690	16690	16690	0
515	20240229	122100	37532210	16690	16690	16690	16690	35
516	20240229	122000	36948060	16720	16720	16720	16720	0
517	20240229	121900	36948060	16720	16720	16720	16720	1
518	20240229	121800	36931340	16690	16720	16720	16690	10
519	20240229	121700	36764380	16720	16720	16720	16720	0
520	20240229	121600	36764380	16720	16720	16720	16720	4
521	20240229	121500	36697500	16720	16720	16720	16720	2
522	20240229	121400	36664060	16720	16720	16720	16720	0
523	20240229	121300	36664060	16720	16720	16720	16720	0
524	20240229	121200	36664060	16720	16720	16720	16720	0
525	20240229	121100	36664060	16720	16720	16720	16720	0
526	20240229	121000	36664060	16720	16650	16720	16650	102
527	20240229	120900	34965620	16650	16650	16650	16650	0
528	20240229	120800	34965620	16650	16650	16650	16650	0
529	20240229	120700	34965620	16650	16650	16650	16650	0
530	20240229	120600	34965620	16650	16650	16650	16650	0
531	20240229	120500	34965620	16650	16650	16650	16650	5
532	20240229	120400	34882370	16720	16720	16720	16720	0
533	20240229	120300	34882370	16720	16720	16720	16720	1
534	20240229	120200	34865650	16640	16640	16640	16640	0
535	20240229	120100	34865650	16640	16640	16640	16640	0
536	20240229	120000	34865650	16640	16640	16640	16640	0
537	20240229	115900	34865650	16640	16640	16640	16640	0
538	20240229	115800	34865650	16640	16640	16640	16640	0
539	20240229	115700	34865650	16640	16640	16640	16640	0
540	20240229	115600	34865650	16640	16640	16640	16640	0
541	20240229	115500	34865650	16640	16640	16640	16640	0
542	20240229	115400	34865650	16640	16640	16640	16640	0
543	20240229	115300	34865650	16640	16640	16640	16640	0
544	20240229	115200	34865650	16640	16640	16640	16640	0
545	20240229	115100	34865650	16640	16640	16640	16640	0
546	20240229	115000	34865650	16640	16640	16640	16640	0
547	20240229	114900	34865650	16640	16640	16640	16640	0
548	20240229	114800	34865650	16640	16640	16640	16640	0
549	20240229	114700	34865650	16640	16640	16640	16640	0
550	20240229	114600	34865650	16640	16640	16640	16640	0
551	20240229	114500	34865650	16640	16640	16640	16640	0
552	20240229	114400	34865650	16640	16640	16640	16640	0
553	20240229	114300	34865650	16640	16640	16640	16640	0
554	20240229	114200	34865650	16640	16640	16640	16640	0
555	20240229	114100	34865650	16640	16640	16640	16640	0
556	20240229	114000	34865650	16640	16640	16640	16640	0
557	20240229	113900	34865650	16640	16640	16640	16640	0
558	20240229	113800	34865650	16640	16660	16660	16640	280
559	20240229	113700	30203900	16650	16650	16650	16650	0
560	20240229	113600	30203900	16650	16650	16650	16650	0
561	20240229	113500	30203900	16650	16650	16650	16650	0
562	20240229	113400	30203900	16650	16650	16650	16650	0
563	20240229	113300	30203900	16650	16650	16650	16650	0
564	20240229	113200	30203900	16650	16650	16650	16650	0
565	20240229	113100	30203900	16650	16650	16650	16650	0
566	20240229	113000	30203900	16650	16650	16650	16650	0
567	20240229	112900	30203900	16650	16660	16660	16650	180
568	20240229	112800	27206410	16660	16660	16660	16660	0
569	20240229	112700	27206410	16660	16660	16660	16660	0
570	20240229	112600	27206410	16660	16660	16660	16660	0
571	20240229	112500	27206410	16660	16660	16660	16660	0
572	20240229	112400	27206410	16660	16660	16660	16660	0
573	20240229	112300	27206410	16660	16660	16660	16660	0
574	20240229	112200	27206410	16660	16660	16660	16660	0
575	20240229	112100	27206410	16660	16660	16660	16660	0
576	20240229	112000	27206410	16660	16660	16660	16660	0
577	20240229	111900	27206410	16660	16660	16660	16660	0
578	20240229	111800	27206410	16660	16660	16660	16660	0
579	20240229	111700	27206410	16660	16660	16660	16660	0
580	20240229	111600	27206410	16660	16660	16660	16660	0
581	20240229	111500	27206410	16660	16700	16700	16660	19
582	20240229	111400	26889750	16720	16720	16720	16720	0
583	20240229	111300	26889750	16720	16720	16720	16720	0
584	20240229	111200	26889750	16720	16720	16720	16720	0
585	20240229	111100	26889750	16720	16720	16720	16720	0
586	20240229	111000	26889750	16720	16720	16720	16720	0
587	20240229	110900	26889750	16720	16720	16720	16720	0
588	20240229	110800	26889750	16720	16720	16720	16720	0
589	20240229	110700	26889750	16720	16720	16720	16720	0
590	20240229	110600	26889750	16720	16720	16720	16720	0
591	20240229	110500	26889750	16720	16720	16720	16720	0
592	20240229	110400	26889750	16720	16720	16720	16720	0
593	20240229	110300	26889750	16720	16720	16720	16720	0
594	20240229	110200	26889750	16720	16720	16720	16720	0
595	20240229	110100	26889750	16720	16720	16720	16720	0
596	20240229	110000	26889750	16720	16720	16720	16720	0
597	20240229	105900	26889750	16720	16720	16720	16720	1
598	20240229	105800	26873030	16660	16660	16660	16660	0
599	20240229	105700	26873030	16660	16660	16660	16660	0
600	20240229	105600	26873030	16660	16660	16660	16660	0
601	20240229	105500	26873030	16660	16660	16660	16660	0
602	20240229	105400	26873030	16660	16660	16660	16660	0
603	20240229	105300	26873030	16660	16660	16660	16660	0
604	20240229	105200	26873030	16660	16660	16660	16660	0
605	20240229	105100	26873030	16660	16680	16680	16660	217
606	20240229	105000	23256000	16720	16720	16720	16720	0
607	20240229	104900	23256000	16720	16720	16720	16720	0
608	20240229	104800	23256000	16720	16720	16720	16720	0
609	20240229	104700	23256000	16720	16720	16720	16720	2
610	20240229	104600	23222560	16680	16680	16680	16680	0
611	20240229	104500	23222560	16680	16680	16680	16680	0
612	20240229	104400	23222560	16680	16680	16680	16680	0
613	20240229	104300	23222560	16680	16680	16680	16680	0
614	20240229	104200	23222560	16680	16680	16680	16680	0
615	20240229	104100	23222560	16680	16680	16680	16680	0
616	20240229	104000	23222560	16680	16680	16680	16680	0
617	20240229	103900	23222560	16680	16680	16680	16680	0
618	20240229	103800	23222560	16680	16680	16680	16680	0
619	20240229	103700	23222560	16680	16680	16680	16680	0
620	20240229	103600	23222560	16680	16680	16680	16680	0
621	20240229	103500	23222560	16680	16680	16680	16680	0
622	20240229	103400	23222560	16680	16680	16680	16680	0
623	20240229	103300	23222560	16680	16680	16680	16680	0
624	20240229	103200	23222560	16680	16680	16680	16680	0
625	20240229	103100	23222560	16680	16680	16680	16680	0
626	20240229	103000	23222560	16680	16680	16680	16680	0
627	20240229	102900	23222560	16680	16680	16680	16680	0
628	20240229	102800	23222560	16680	16680	16680	16680	0
629	20240229	102700	23222560	16680	16680	16680	16680	0
630	20240229	102600	23222560	16680	16680	16680	16680	0
631	20240229	102500	23222560	16680	16680	16680	16680	0
632	20240229	102400	23222560	16680	16680	16680	16680	2
633	20240229	102300	23189200	16720	16720	16720	16720	0
634	20240229	102200	23189200	16720	16720	16720	16720	0
635	20240229	102100	23189200	16720	16720	16720	16720	0
636	20240229	102000	23189200	16720	16720	16720	16720	0
637	20240229	101900	23189200	16720	16720	16720	16720	0
638	20240229	101800	23189200	16720	16720	16720	16720	0
639	20240229	101700	23189200	16720	16720	16720	16720	33
640	20240229	101600	22637440	16710	16710	16710	16710	20
641	20240229	101500	22303240	16680	16680	16680	16680	0
642	20240229	101400	22303240	16680	16680	16680	16680	0
643	20240229	101300	22303240	16680	16680	16680	16680	11
644	20240229	101200	22119760	16680	16680	16680	16680	0
645	20240229	101100	22119760	16680	16680	16680	16680	0
646	20240229	101000	22119760	16680	16680	16680	16680	0
647	20240229	100900	22119760	16680	16680	16680	16680	0
648	20240229	100800	22119760	16680	16680	16680	16680	0
649	20240229	100700	22119760	16680	16680	16680	16680	0
650	20240229	100600	22119760	16680	16680	16680	16680	1
651	20240229	100500	22103080	16720	16720	16720	16720	2
652	20240229	100400	22069640	16720	16720	16720	16720	0
653	20240229	100300	22069640	16720	16720	16720	16720	0
654	20240229	100200	22069640	16720	16720	16720	16720	12
655	20240229	100100	21869000	16730	16730	16730	16730	0
656	20240229	100000	21869000	16730	16730	16730	16730	0
657	20240229	095900	21869000	16730	16730	16730	16730	0
658	20240229	095800	21869000	16730	16730	16730	16730	0
659	20240229	095700	21869000	16730	16730	16730	16730	0
660	20240229	095600	21869000	16730	16730	16730	16730	0
661	20240229	095500	21869000	16730	16730	16730	16730	0
662	20240229	095400	21869000	16730	16730	16730	16730	0
663	20240229	095300	21869000	16730	16730	16730	16730	0
664	20240229	095200	21869000	16730	16730	16730	16730	23
665	20240229	095100	21484210	16730	16730	16730	16730	0
666	20240229	095000	21484210	16730	16730	16730	16730	5
667	20240229	094900	21400560	16730	16730	16730	16730	0
668	20240229	094800	21400560	16730	16730	16730	16730	0
669	20240229	094700	21400560	16730	16730	16730	16730	0
670	20240229	094600	21400560	16730	16730	16730	16730	0
671	20240229	094500	21400560	16730	16730	16730	16730	0
672	20240229	094400	21400560	16730	16730	16730	16730	0
673	20240229	094300	21400560	16730	16730	16730	16730	1
674	20240229	094200	21383830	16730	16730	16730	16730	0
675	20240229	094100	21383830	16730	16730	16730	16730	0
676	20240229	094000	21383830	16730	16730	16730	16730	0
677	20240229	093900	21383830	16730	16730	16730	16730	0
678	20240229	093800	21383830	16730	16730	16730	16730	0
679	20240229	093700	21383830	16730	16730	16730	16730	15
680	20240229	093600	21132880	16660	16660	16660	16660	0
681	20240229	093500	21132880	16660	16660	16660	16660	79
682	20240229	093400	19816740	16660	16660	16660	16660	5
683	20240229	093300	19733440	16660	16660	16660	16660	16
684	20240229	093200	19466880	16660	16660	16660	16660	0
685	20240229	093100	19466880	16660	16660	16660	16660	0
686	20240229	093000	19466880	16660	16660	16660	16660	0
687	20240229	092900	19466880	16660	16660	16660	16660	0
688	20240229	092800	19466880	16660	16660	16660	16660	0
689	20240229	092700	19466880	16660	16670	16670	16660	60
690	20240229	092600	18466820	16670	16670	16670	16670	0
691	20240229	092500	18466820	16670	16670	16670	16670	0
692	20240229	092400	18466820	16670	16670	16670	16670	0
693	20240229	092300	18466820	16670	16670	16670	16670	0
694	20240229	092200	18466820	16670	16670	16670	16670	0
695	20240229	092100	18466820	16670	16670	16670	16670	0
696	20240229	092000	18466820	16670	16670	16670	16670	9
697	20240229	091900	18316790	16670	16670	16670	16670	5
698	20240229	091800	18233440	16670	16670	16670	16670	12
699	20240229	091700	18033400	16670	16670	16670	16670	0
700	20240229	091600	18033400	16670	16670	16670	16670	2
701	20240229	091500	18000060	16630	16660	16660	16630	45
702	20240229	091400	17251010	16670	16670	16670	16670	0
703	20240229	091300	17251010	16670	16670	16670	16670	0
704	20240229	091200	17251010	16670	16710	16710	16670	34
705	20240229	091100	16683270	16710	16710	16710	16710	0
706	20240229	091000	16683270	16710	16710	16710	16680	302
707	20240229	090900	11638010	16710	16710	16710	16710	0
708	20240229	090800	11638010	16710	16710	16710	16710	6
709	20240229	090700	11537750	16750	16750	16750	16750	10
710	20240229	090600	11370250	16710	16710	16710	16710	10
711	20240229	090500	11203150	16710	16710	16710	16710	0
712	20240229	090400	11203150	16710	16710	16710	16710	0
713	20240229	090300	11203150	16710	16710	16710	16710	70
714	20240229	090200	10033450	16710	16710	16710	16710	0
715	20240229	090100	10033450	16710	16780	16780	16710	588
716	20240229	090000	184830	16790	16810	16810	16790	11