KissMeData/361390/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	211500	426752530	15860	15860	15860	15860	1142
3	20240229	211400	426752530	15860	15860	15860	15860	0
4	20240229	211300	426752530	15860	15860	15860	15860	0
5	20240229	211200	426752530	15860	15860	15860	15860	0
6	20240229	211100	426752530	15860	15860	15860	15860	0
7	20240229	211000	426752530	15860	15860	15860	15860	0
8	20240229	210900	426752530	15860	15860	15860	15860	0
9	20240229	210800	426752530	15860	15860	15860	15860	0
10	20240229	210700	426752530	15860	15860	15860	15860	0
11	20240229	210600	426752530	15860	15860	15860	15860	0
12	20240229	210500	426752530	15860	15860	15860	15860	0
13	20240229	210400	426752530	15860	15860	15860	15860	0
14	20240229	210300	426752530	15860	15860	15860	15860	0
15	20240229	210200	426752530	15860	15860	15860	15860	0
16	20240229	210100	426752530	15860	15860	15860	15860	0
17	20240229	210000	426752530	15860	15860	15860	15860	0
18	20240229	205900	426752530	15860	15860	15860	15860	0
19	20240229	205800	426752530	15860	15860	15860	15860	0
20	20240229	205700	426752530	15860	15860	15860	15860	0
21	20240229	205600	426752530	15860	15860	15860	15860	0
22	20240229	205500	426752530	15860	15860	15860	15860	0
23	20240229	205400	426752530	15860	15860	15860	15860	0
24	20240229	205300	426752530	15860	15860	15860	15860	0
25	20240229	205200	426752530	15860	15860	15860	15860	0
26	20240229	205100	426752530	15860	15860	15860	15860	0
27	20240229	205000	426752530	15860	15860	15860	15860	0
28	20240229	204900	426752530	15860	15860	15860	15860	0
29	20240229	204800	426752530	15860	15860	15860	15860	0
30	20240229	204700	426752530	15860	15860	15860	15860	0
31	20240229	204600	426752530	15860	15860	15860	15860	0
32	20240229	204500	426752530	15860	15860	15860	15860	1142
33	20240229	204400	426752530	15860	15860	15860	15860	0
34	20240229	204300	426752530	15860	15860	15860	15860	0
35	20240229	204200	426752530	15860	15860	15860	15860	0
36	20240229	204100	426752530	15860	15860	15860	15860	0
37	20240229	204000	426752530	15860	15860	15860	15860	0
38	20240229	203900	426752530	15860	15860	15860	15860	0
39	20240229	203800	426752530	15860	15860	15860	15860	0
40	20240229	203700	426752530	15860	15860	15860	15860	0
41	20240229	203600	426752530	15860	15860	15860	15860	0
42	20240229	203500	426752530	15860	15860	15860	15860	0
43	20240229	203400	426752530	15860	15860	15860	15860	0
44	20240229	203300	426752530	15860	15860	15860	15860	0
45	20240229	203200	426752530	15860	15860	15860	15860	0
46	20240229	203100	426752530	15860	15860	15860	15860	0
47	20240229	203000	426752530	15860	15860	15860	15860	0
48	20240229	202900	426752530	15860	15860	15860	15860	0
49	20240229	202800	426752530	15860	15860	15860	15860	0
50	20240229	202700	426752530	15860	15860	15860	15860	0
51	20240229	202600	426752530	15860	15860	15860	15860	0
52	20240229	202500	426752530	15860	15860	15860	15860	0
53	20240229	202400	426752530	15860	15860	15860	15860	0
54	20240229	202300	426752530	15860	15860	15860	15860	0
55	20240229	202200	426752530	15860	15860	15860	15860	0
56	20240229	202100	426752530	15860	15860	15860	15860	0
57	20240229	202000	426752530	15860	15860	15860	15860	0
58	20240229	201900	426752530	15860	15860	15860	15860	0
59	20240229	201800	426752530	15860	15860	15860	15860	0
60	20240229	201700	426752530	15860	15860	15860	15860	0
61	20240229	201600	426752530	15860	15860	15860	15860	0
62	20240229	201500	426752530	15860	15860	15860	15860	1142
63	20240229	201400	426752530	15860	15860	15860	15860	0
64	20240229	201300	426752530	15860	15860	15860	15860	0
65	20240229	201200	426752530	15860	15860	15860	15860	0
66	20240229	201100	426752530	15860	15860	15860	15860	0
67	20240229	201000	426752530	15860	15860	15860	15860	0
68	20240229	200900	426752530	15860	15860	15860	15860	0
69	20240229	200800	426752530	15860	15860	15860	15860	0
70	20240229	200700	426752530	15860	15860	15860	15860	0
71	20240229	200600	426752530	15860	15860	15860	15860	0
72	20240229	200500	426752530	15860	15860	15860	15860	0
73	20240229	200400	426752530	15860	15860	15860	15860	0
74	20240229	200300	426752530	15860	15860	15860	15860	0
75	20240229	200200	426752530	15860	15860	15860	15860	0
76	20240229	200100	426752530	15860	15860	15860	15860	0
77	20240229	200000	426752530	15860	15860	15860	15860	0
78	20240229	195900	426752530	15860	15860	15860	15860	0
79	20240229	195800	426752530	15860	15860	15860	15860	0
80	20240229	195700	426752530	15860	15860	15860	15860	0
81	20240229	195600	426752530	15860	15860	15860	15860	0
82	20240229	195500	426752530	15860	15860	15860	15860	0
83	20240229	195400	426752530	15860	15860	15860	15860	0
84	20240229	195300	426752530	15860	15860	15860	15860	0
85	20240229	195200	426752530	15860	15860	15860	15860	0
86	20240229	195100	426752530	15860	15860	15860	15860	0
87	20240229	195000	426752530	15860	15860	15860	15860	0
88	20240229	194900	426752530	15860	15860	15860	15860	0
89	20240229	194800	426752530	15860	15860	15860	15860	0
90	20240229	194700	426752530	15860	15860	15860	15860	0
91	20240229	194600	426752530	15860	15860	15860	15860	0
92	20240229	194500	426752530	15860	15860	15860	15860	1142
93	20240229	194400	426752530	15860	15860	15860	15860	0
94	20240229	194300	426752530	15860	15860	15860	15860	0
95	20240229	194200	426752530	15860	15860	15860	15860	0
96	20240229	194100	426752530	15860	15860	15860	15860	0
97	20240229	194000	426752530	15860	15860	15860	15860	0
98	20240229	193900	426752530	15860	15860	15860	15860	0
99	20240229	193800	426752530	15860	15860	15860	15860	0
100	20240229	193700	426752530	15860	15860	15860	15860	0
101	20240229	193600	426752530	15860	15860	15860	15860	0
102	20240229	193500	426752530	15860	15860	15860	15860	0
103	20240229	193400	426752530	15860	15860	15860	15860	0
104	20240229	193300	426752530	15860	15860	15860	15860	0
105	20240229	193200	426752530	15860	15860	15860	15860	0
106	20240229	193100	426752530	15860	15860	15860	15860	0
107	20240229	193000	426752530	15860	15860	15860	15860	0
108	20240229	192900	426752530	15860	15860	15860	15860	0
109	20240229	192800	426752530	15860	15860	15860	15860	0
110	20240229	192700	426752530	15860	15860	15860	15860	0
111	20240229	192600	426752530	15860	15860	15860	15860	0
112	20240229	192500	426752530	15860	15860	15860	15860	0
113	20240229	192400	426752530	15860	15860	15860	15860	0
114	20240229	192300	426752530	15860	15860	15860	15860	0
115	20240229	192200	426752530	15860	15860	15860	15860	0
116	20240229	192100	426752530	15860	15860	15860	15860	0
117	20240229	192000	426752530	15860	15860	15860	15860	0
118	20240229	191900	426752530	15860	15860	15860	15860	0
119	20240229	191800	426752530	15860	15860	15860	15860	0
120	20240229	191700	426752530	15860	15860	15860	15860	0
121	20240229	191600	426752530	15860	15860	15860	15860	0
122	20240229	191500	426752530	15860	15860	15860	15860	1142
123	20240229	191400	426752530	15860	15860	15860	15860	0
124	20240229	191300	426752530	15860	15860	15860	15860	0
125	20240229	191200	426752530	15860	15860	15860	15860	0
126	20240229	191100	426752530	15860	15860	15860	15860	0
127	20240229	191000	426752530	15860	15860	15860	15860	0
128	20240229	190900	426752530	15860	15860	15860	15860	0
129	20240229	190800	426752530	15860	15860	15860	15860	0
130	20240229	190700	426752530	15860	15860	15860	15860	0
131	20240229	190600	426752530	15860	15860	15860	15860	0
132	20240229	190500	426752530	15860	15860	15860	15860	0
133	20240229	190400	426752530	15860	15860	15860	15860	0
134	20240229	190300	426752530	15860	15860	15860	15860	0
135	20240229	190200	426752530	15860	15860	15860	15860	0
136	20240229	190100	426752530	15860	15860	15860	15860	0
137	20240229	190000	426752530	15860	15860	15860	15860	0
138	20240229	185900	426752530	15860	15860	15860	15860	0
139	20240229	185800	426752530	15860	15860	15860	15860	0
140	20240229	185700	426752530	15860	15860	15860	15860	0
141	20240229	185600	426752530	15860	15860	15860	15860	0
142	20240229	185500	426752530	15860	15860	15860	15860	0
143	20240229	185400	426752530	15860	15860	15860	15860	0
144	20240229	185300	426752530	15860	15860	15860	15860	0
145	20240229	185200	426752530	15860	15860	15860	15860	0
146	20240229	185100	426752530	15860	15860	15860	15860	0
147	20240229	185000	426752530	15860	15860	15860	15860	0
148	20240229	184900	426752530	15860	15860	15860	15860	0
149	20240229	184800	426752530	15860	15860	15860	15860	0
150	20240229	184700	426752530	15860	15860	15860	15860	0
151	20240229	184600	426752530	15860	15860	15860	15860	0
152	20240229	184500	426752530	15860	15860	15860	15860	1142
153	20240229	184400	426752530	15860	15860	15860	15860	0
154	20240229	184300	426752530	15860	15860	15860	15860	0
155	20240229	184200	426752530	15860	15860	15860	15860	0
156	20240229	184100	426752530	15860	15860	15860	15860	0
157	20240229	184000	426752530	15860	15860	15860	15860	0
158	20240229	183900	426752530	15860	15860	15860	15860	0
159	20240229	183800	426752530	15860	15860	15860	15860	0
160	20240229	183700	426752530	15860	15860	15860	15860	0
161	20240229	183600	426752530	15860	15860	15860	15860	0
162	20240229	183500	426752530	15860	15860	15860	15860	0
163	20240229	183400	426752530	15860	15860	15860	15860	0
164	20240229	183300	426752530	15860	15860	15860	15860	0
165	20240229	183200	426752530	15860	15860	15860	15860	0
166	20240229	183100	426752530	15860	15860	15860	15860	0
167	20240229	183000	426752530	15860	15860	15860	15860	0
168	20240229	182900	426752530	15860	15860	15860	15860	0
169	20240229	182800	426752530	15860	15860	15860	15860	0
170	20240229	182700	426752530	15860	15860	15860	15860	0
171	20240229	182600	426752530	15860	15860	15860	15860	0
172	20240229	182500	426752530	15860	15860	15860	15860	0
173	20240229	182400	426752530	15860	15860	15860	15860	0
174	20240229	182300	426752530	15860	15860	15860	15860	0
175	20240229	182200	426752530	15860	15860	15860	15860	0
176	20240229	182100	426752530	15860	15860	15860	15860	0
177	20240229	182000	426752530	15860	15860	15860	15860	0
178	20240229	181900	426752530	15860	15860	15860	15860	0
179	20240229	181800	426752530	15860	15860	15860	15860	0
180	20240229	181700	426752530	15860	15860	15860	15860	0
181	20240229	181600	426752530	15860	15860	15860	15860	0
182	20240229	181500	426752530	15860	15860	15860	15860	1142
183	20240229	181400	426752530	15860	15860	15860	15860	0
184	20240229	181300	426752530	15860	15860	15860	15860	0
185	20240229	181200	426752530	15860	15860	15860	15860	0
186	20240229	181100	426752530	15860	15860	15860	15860	0
187	20240229	181000	426752530	15860	15860	15860	15860	0
188	20240229	180900	426752530	15860	15860	15860	15860	0
189	20240229	180800	426752530	15860	15860	15860	15860	0
190	20240229	180700	426752530	15860	15860	15860	15860	0
191	20240229	180600	426752530	15860	15860	15860	15860	0
192	20240229	180500	426752530	15860	15860	15860	15860	0
193	20240229	180400	426752530	15860	15860	15860	15860	0
194	20240229	180300	426752530	15860	15860	15860	15860	0
195	20240229	180200	426752530	15860	15860	15860	15860	0
196	20240229	180100	426752530	15860	15860	15860	15860	0
197	20240229	180000	426752530	15860	15860	15860	15860	0
198	20240229	175900	426752530	15860	15860	15860	15860	0
199	20240229	175800	426752530	15860	15860	15860	15860	0
200	20240229	175700	426752530	15860	15860	15860	15860	0
201	20240229	175600	426752530	15860	15860	15860	15860	0
202	20240229	175500	426752530	15860	15860	15860	15860	0
203	20240229	175400	426752530	15860	15860	15860	15860	0
204	20240229	175300	426752530	15860	15860	15860	15860	0
205	20240229	175200	426752530	15860	15860	15860	15860	0
206	20240229	175100	426752530	15860	15860	15860	15860	0
207	20240229	175000	426752530	15860	15860	15860	15860	0
208	20240229	174900	426752530	15860	15860	15860	15860	0
209	20240229	174800	426752530	15860	15860	15860	15860	0
210	20240229	174700	426752530	15860	15860	15860	15860	0
211	20240229	174600	426752530	15860	15860	15860	15860	0
212	20240229	174500	426752530	15860	15860	15860	15860	1142
213	20240229	174400	426752530	15860	15860	15860	15860	0
214	20240229	174300	426752530	15860	15860	15860	15860	0
215	20240229	174200	426752530	15860	15860	15860	15860	0
216	20240229	174100	426752530	15860	15860	15860	15860	0
217	20240229	174000	426752530	15860	15860	15860	15860	0
218	20240229	173900	426752530	15860	15860	15860	15860	0
219	20240229	173800	426752530	15860	15860	15860	15860	0
220	20240229	173700	426752530	15860	15860	15860	15860	0
221	20240229	173600	426752530	15860	15860	15860	15860	0
222	20240229	173500	426752530	15860	15860	15860	15860	0
223	20240229	173400	426752530	15860	15860	15860	15860	0
224	20240229	173300	426752530	15860	15860	15860	15860	0
225	20240229	173200	426752530	15860	15860	15860	15860	0
226	20240229	173100	426752530	15860	15860	15860	15860	0
227	20240229	173000	426752530	15860	15860	15860	15860	0
228	20240229	172900	426752530	15860	15860	15860	15860	0
229	20240229	172800	426752530	15860	15860	15860	15860	0
230	20240229	172700	426752530	15860	15860	15860	15860	0
231	20240229	172600	426752530	15860	15860	15860	15860	0
232	20240229	172500	426752530	15860	15860	15860	15860	0
233	20240229	172400	426752530	15860	15860	15860	15860	0
234	20240229	172300	426752530	15860	15860	15860	15860	0
235	20240229	172200	426752530	15860	15860	15860	15860	0
236	20240229	172100	426752530	15860	15860	15860	15860	0
237	20240229	172000	426752530	15860	15860	15860	15860	0
238	20240229	171900	426752530	15860	15860	15860	15860	0
239	20240229	171800	426752530	15860	15860	15860	15860	0
240	20240229	171700	426752530	15860	15860	15860	15860	0
241	20240229	171600	426752530	15860	15860	15860	15860	0
242	20240229	171500	426752530	15860	15860	15860	15860	1142
243	20240229	171400	426752530	15860	15860	15860	15860	0
244	20240229	171300	426752530	15860	15860	15860	15860	0
245	20240229	171200	426752530	15860	15860	15860	15860	0
246	20240229	171100	426752530	15860	15860	15860	15860	0
247	20240229	171000	426752530	15860	15860	15860	15860	0
248	20240229	170900	426752530	15860	15860	15860	15860	0
249	20240229	170800	426752530	15860	15860	15860	15860	0
250	20240229	170700	426752530	15860	15860	15860	15860	0
251	20240229	170600	426752530	15860	15860	15860	15860	0
252	20240229	170500	426752530	15860	15860	15860	15860	0
253	20240229	170400	426752530	15860	15860	15860	15860	0
254	20240229	170300	426752530	15860	15860	15860	15860	0
255	20240229	170200	426752530	15860	15860	15860	15860	0
256	20240229	170100	426752530	15860	15860	15860	15860	0
257	20240229	170000	426752530	15860	15860	15860	15860	0
258	20240229	165900	426752530	15860	15860	15860	15860	0
259	20240229	165800	426752530	15860	15860	15860	15860	0
260	20240229	165700	426752530	15860	15860	15860	15860	0
261	20240229	165600	426752530	15860	15860	15860	15860	0
262	20240229	165500	426752530	15860	15860	15860	15860	0
263	20240229	165400	426752530	15860	15860	15860	15860	0
264	20240229	165300	426752530	15860	15860	15860	15860	0
265	20240229	165200	426752530	15860	15860	15860	15860	0
266	20240229	165100	426752530	15860	15860	15860	15860	0
267	20240229	165000	426752530	15860	15860	15860	15860	0
268	20240229	164900	426752530	15860	15860	15860	15860	0
269	20240229	164800	426752530	15860	15860	15860	15860	0
270	20240229	164700	426752530	15860	15860	15860	15860	0
271	20240229	164600	426752530	15860	15860	15860	15860	0
272	20240229	164500	426752530	15860	15860	15860	15860	1142
273	20240229	164400	426752530	15860	15860	15860	15860	0
274	20240229	164300	426752530	15860	15860	15860	15860	0
275	20240229	164200	426752530	15860	15860	15860	15860	0
276	20240229	164100	426752530	15860	15860	15860	15860	0
277	20240229	164000	426752530	15860	15860	15860	15860	0
278	20240229	163900	426752530	15860	15860	15860	15860	0
279	20240229	163800	426752530	15860	15860	15860	15860	0
280	20240229	163700	426752530	15860	15860	15860	15860	0
281	20240229	163600	426752530	15860	15860	15860	15860	0
282	20240229	163500	426752530	15860	15860	15860	15860	0
283	20240229	163400	426752530	15860	15860	15860	15860	0
284	20240229	163300	426752530	15860	15860	15860	15860	0
285	20240229	163200	426752530	15860	15860	15860	15860	0
286	20240229	163100	426752530	15860	15860	15860	15860	0
287	20240229	163000	426752530	15860	15860	15860	15860	0
288	20240229	162900	426752530	15860	15860	15860	15860	0
289	20240229	162800	426752530	15860	15860	15860	15860	0
290	20240229	162700	426752530	15860	15860	15860	15860	0
291	20240229	162600	426752530	15860	15860	15860	15860	0
292	20240229	162500	426752530	15860	15860	15860	15860	0
293	20240229	162400	426752530	15860	15860	15860	15860	0
294	20240229	162300	426752530	15860	15860	15860	15860	0
295	20240229	162200	426752530	15860	15860	15860	15860	0
296	20240229	162100	426752530	15860	15860	15860	15860	0
297	20240229	162000	426752530	15860	15860	15860	15860	0
298	20240229	161900	426752530	15860	15860	15860	15860	0
299	20240229	161800	426752530	15860	15860	15860	15860	0
300	20240229	161700	426752530	15860	15860	15860	15860	0
301	20240229	161600	426752530	15860	15860	15860	15860	0
302	20240229	161500	426752530	15860	15860	15860	15860	1142
303	20240229	161400	426752530	15860	15860	15860	15860	0
304	20240229	161300	426752530	15860	15860	15860	15860	0
305	20240229	161200	426752530	15860	15860	15860	15860	0
306	20240229	161100	426752530	15860	15860	15860	15860	0
307	20240229	161000	426752530	15860	15860	15860	15860	0
308	20240229	160900	426752530	15860	15860	15860	15860	0
309	20240229	160800	426752530	15860	15860	15860	15860	0
310	20240229	160700	426752530	15860	15860	15860	15860	0
311	20240229	160600	426752530	15860	15860	15860	15860	0
312	20240229	160500	426752530	15860	15860	15860	15860	0
313	20240229	160400	426752530	15860	15860	15860	15860	0
314	20240229	160300	426752530	15860	15860	15860	15860	0
315	20240229	160200	426752530	15860	15860	15860	15860	0
316	20240229	160100	426752530	15860	15860	15860	15860	0
317	20240229	160000	426752530	15860	15860	15860	15860	0
318	20240229	155900	426752530	15860	15860	15860	15860	0
319	20240229	155800	426752530	15860	15860	15860	15860	0
320	20240229	155700	426752530	15860	15860	15860	15860	0
321	20240229	155600	426752530	15860	15860	15860	15860	0
322	20240229	155500	426752530	15860	15860	15860	15860	0
323	20240229	155400	426752530	15860	15860	15860	15860	0
324	20240229	155300	426752530	15860	15860	15860	15860	0
325	20240229	155200	426752530	15860	15860	15860	15860	0
326	20240229	155100	426752530	15860	15860	15860	15860	0
327	20240229	155000	426752530	15860	15860	15860	15860	0
328	20240229	154900	426752530	15860	15860	15860	15860	0
329	20240229	154800	426752530	15860	15860	15860	15860	0
330	20240229	154700	426752530	15860	15860	15860	15860	0
331	20240229	154600	426752530	15860	15860	15860	15860	0
332	20240229	154500	426752530	15860	15860	15860	15860	1142
333	20240229	154400	426752530	15860	15860	15860	15860	0
334	20240229	154300	426752530	15860	15860	15860	15860	0
335	20240229	154200	426752530	15860	15860	15860	15860	0
336	20240229	154100	426752530	15860	15860	15860	15860	0
337	20240229	154000	426752530	15860	15860	15860	15860	0
338	20240229	153900	426752530	15860	15860	15860	15860	0
339	20240229	153800	426752530	15860	15860	15860	15860	0
340	20240229	153700	426752530	15860	15860	15860	15860	0
341	20240229	153600	426752530	15860	15860	15860	15860	0
342	20240229	153500	426752530	15860	15860	15860	15860	0
343	20240229	153400	426752530	15860	15860	15860	15860	0
344	20240229	153300	426752530	15860	15860	15860	15860	0
345	20240229	153200	426752530	15860	15860	15860	15860	0
346	20240229	153100	426752530	15860	15860	15860	15860	0
347	20240229	153000	426752530	15860	15860	15860	15860	1142
348	20240229	152900	408640410	15750	15750	15750	15750	0
349	20240229	152800	408640410	15750	15750	15750	15750	0
350	20240229	152700	408640410	15750	15750	15750	15750	0
351	20240229	152600	408640410	15750	15750	15750	15750	0
352	20240229	152500	408640410	15750	15750	15750	15750	0
353	20240229	152400	408640410	15750	15750	15750	15750	0
354	20240229	152300	408640410	15750	15750	15750	15750	0
355	20240229	152200	408640410	15750	15750	15750	15750	0
356	20240229	152100	408640410	15750	15750	15750	15750	0
357	20240229	152000	408640410	15750	15750	15750	15750	0
358	20240229	151900	408640410	15750	15790	15790	15750	81
359	20240229	151800	407364620	15800	15800	15800	15800	2
360	20240229	151700	407333020	15800	15800	15800	15800	4
361	20240229	151600	407269820	15800	15800	15800	15800	1
362	20240229	151500	407254020	15800	15800	15800	15800	0
363	20240229	151400	407254020	15800	15800	15800	15800	0
364	20240229	151300	407254020	15800	15750	15800	15750	3
365	20240229	151200	407206670	15750	15750	15750	15750	24
366	20240229	151100	406828670	15750	15750	15750	15750	0
367	20240229	151000	406828670	15750	15750	15750	15750	25
368	20240229	150900	406434920	15750	15810	15810	15750	290
369	20240229	150800	401866230	15810	15800	15810	15800	29
370	20240229	150700	401408020	15800	15800	15800	15800	0
371	20240229	150600	401408020	15800	15800	15800	15800	15
372	20240229	150500	401171020	15800	15800	15800	15800	0
373	20240229	150400	401171020	15800	15800	15800	15800	0
374	20240229	150300	401171020	15800	15800	15800	15800	0
375	20240229	150200	401171020	15800	15800	15800	15800	12
376	20240229	150100	400981420	15750	15750	15750	15750	0
377	20240229	150000	400981420	15750	15750	15750	15750	0
378	20240229	145900	400981420	15750	15750	15750	15750	0
379	20240229	145800	400981420	15750	15750	15750	15750	0
380	20240229	145700	400981420	15750	15750	15750	15750	2
381	20240229	145600	400949920	15800	15800	15800	15800	10
382	20240229	145500	400791920	15790	15790	15790	15790	100
383	20240229	145400	399212920	15740	15760	15760	15740	25
384	20240229	145300	398819060	15770	15770	15770	15770	0
385	20240229	145200	398819060	15770	15770	15770	15770	8
386	20240229	145100	398692900	15800	15800	15800	15800	0
387	20240229	145000	398692900	15800	15800	15800	15800	100
388	20240229	144900	397112900	15800	15800	15800	15800	169
389	20240229	144800	394442700	15800	15800	15800	15800	0
390	20240229	144700	394442700	15800	15800	15800	15800	100
391	20240229	144600	392862700	15800	15800	15800	15800	0
392	20240229	144500	392862700	15800	15800	15800	15800	0
393	20240229	144400	392862700	15800	15800	15800	15800	63
394	20240229	144300	391867300	15740	15740	15740	15740	0
395	20240229	144200	391867300	15740	15740	15740	15740	0
396	20240229	144100	391867300	15740	15740	15740	15740	0
397	20240229	144000	391867300	15740	15740	15740	15740	0
398	20240229	143900	391867300	15740	15740	15740	15740	0
399	20240229	143800	391867300	15740	15740	15740	15740	0
400	20240229	143700	391867300	15740	15740	15740	15740	1
401	20240229	143600	391851560	15800	15800	15800	15800	200
402	20240229	143500	388691560	15800	15800	15800	15800	0
403	20240229	143400	388691560	15800	15800	15800	15800	9
404	20240229	143300	388549360	15800	15800	15800	15800	34
405	20240229	143200	388012160	15810	15810	15810	15810	0
406	20240229	143100	388012160	15810	15810	15810	15810	0
407	20240229	143000	388012160	15810	15810	15810	15810	0
408	20240229	142900	388012160	15810	15810	15810	15810	0
409	20240229	142800	388012160	15810	15810	15810	15810	0
410	20240229	142700	388012160	15810	15810	15810	15810	0
411	20240229	142600	388012160	15810	15810	15810	15810	1
412	20240229	142500	387996350	15810	15810	15810	15810	2
413	20240229	142400	387964730	15810	15800	15810	15800	71
414	20240229	142300	386842610	15800	15800	15800	15800	0
415	20240229	142200	386842610	15800	15800	15800	15800	3
416	20240229	142100	386795210	15800	15800	15800	15800	1
417	20240229	142000	386779410	15720	15720	15720	15720	0
418	20240229	141900	386779410	15720	15720	15720	15720	0
419	20240229	141800	386779410	15720	15740	15740	15720	159
420	20240229	141700	384279410	15730	15730	15730	15730	3
421	20240229	141600	384232220	15730	15730	15730	15730	0
422	20240229	141500	384232220	15730	15730	15730	15730	62
423	20240229	141400	383256960	15730	15730	15730	15730	238
424	20240229	141300	379513220	15730	15730	15730	15730	0
425	20240229	141200	379513220	15730	15730	15730	15730	0
426	20240229	141100	379513220	15730	15730	15730	15730	0
427	20240229	141000	379513220	15730	15730	15730	15730	0
428	20240229	140900	379513220	15730	15730	15730	15730	0
429	20240229	140800	379513220	15730	15730	15730	15730	0
430	20240229	140700	379513220	15730	15730	15730	15730	0
431	20240229	140600	379513220	15730	15740	15740	15730	15
432	20240229	140500	379277130	15730	15730	15730	15730	6
433	20240229	140400	379182750	15730	15730	15730	15730	0
434	20240229	140300	379182750	15730	15730	15730	15730	102
435	20240229	140200	377578290	15730	15730	15730	15730	156
436	20240229	140100	375124410	15720	15720	15720	15720	5
437	20240229	140000	375045810	15730	15730	15730	15730	0
438	20240229	135900	375045810	15730	15740	15740	15730	1101
439	20240229	135800	357726970	15730	15730	15730	15730	0
440	20240229	135700	357726970	15730	15730	15730	15730	0
441	20240229	135600	357726970	15730	15740	15740	15730	50
442	20240229	135500	356940010	15740	15740	15740	15740	500
443	20240229	135400	349070010	15740	15740	15740	15740	0
444	20240229	135300	349070010	15740	15740	15740	15740	0
445	20240229	135200	349070010	15740	15740	15740	15740	0
446	20240229	135100	349070010	15740	15740	15740	15740	0
447	20240229	135000	349070010	15740	15740	15740	15740	0
448	20240229	134900	349070010	15740	15740	15740	15740	0
449	20240229	134800	349070010	15740	15760	15760	15740	44
450	20240229	134700	348377410	15740	15740	15740	15740	20
451	20240229	134600	348062610	15800	15800	15800	15800	0
452	20240229	134500	348062610	15800	15800	15800	15800	0
453	20240229	134400	348062610	15800	15800	15800	15800	0
454	20240229	134300	348062610	15800	15800	15800	15800	5
455	20240229	134200	347983610	15800	15740	15800	15740	10
456	20240229	134100	347826150	15740	15740	15740	15740	1037
457	20240229	134000	331503770	15740	15740	15740	15740	227
458	20240229	133900	327930790	15740	15740	15740	15740	1
459	20240229	133800	327915050	15730	15730	15730	15730	4
460	20240229	133700	327852130	15730	15730	15730	15730	0
461	20240229	133600	327852130	15730	15730	15730	15730	0
462	20240229	133500	327852130	15730	15740	15740	15730	1150
463	20240229	133400	309751630	15740	15740	15740	15740	1
464	20240229	133300	309735890	15730	15730	15730	15730	0
465	20240229	133200	309735890	15730	15730	15730	15730	72
466	20240229	133100	308603330	15740	15740	15740	15740	0
467	20240229	133000	308603330	15740	15740	15740	15740	240
468	20240229	132900	304825730	15740	15740	15740	15740	100
469	20240229	132800	303251730	15740	15740	15740	15740	0
470	20240229	132700	303251730	15740	15740	15740	15740	0
471	20240229	132600	303251730	15740	15740	15740	15740	3
472	20240229	132500	303204510	15740	15740	15740	15740	0
473	20240229	132400	303204510	15740	15740	15740	15740	0
474	20240229	132300	303204510	15740	15740	15740	15740	0
475	20240229	132200	303204510	15740	15740	15740	15740	0
476	20240229	132100	303204510	15740	15740	15740	15740	65
477	20240229	132000	302181410	15740	15740	15740	15740	0
478	20240229	131900	302181410	15740	15740	15740	15740	162
479	20240229	131800	299631530	15740	15740	15740	15740	0
480	20240229	131700	299631530	15740	15740	15740	15740	115
481	20240229	131600	297821430	15740	15740	15740	15740	15
482	20240229	131500	297585330	15740	15740	15740	15740	26
483	20240229	131400	297176090	15740	15740	15740	15740	173
484	20240229	131300	294453070	15730	15740	15740	15730	467
485	20240229	131200	287102560	15730	15730	15730	15730	0
486	20240229	131100	287102560	15730	15730	15730	15730	0
487	20240229	131000	287102560	15730	15730	15730	15730	0
488	20240229	130900	287102560	15730	15730	15730	15730	0
489	20240229	130800	287102560	15730	15730	15730	15730	0
490	20240229	130700	287102560	15730	15730	15730	15730	7
491	20240229	130600	286992450	15740	15740	15740	15740	0
492	20240229	130500	286992450	15740	15730	15740	15730	492
493	20240229	130400	279253060	15730	15740	15740	15730	48
494	20240229	130300	278497620	15730	15730	15730	15730	2
495	20240229	130200	278466160	15730	15740	15740	15730	507
496	20240229	130100	270486050	15740	15740	15740	15740	0
497	20240229	130000	270486050	15740	15740	15740	15740	1300
498	20240229	125900	250024050	15740	15740	15740	15740	0
499	20240229	125800	250024050	15740	15740	15740	15740	15
500	20240229	125700	249787950	15730	15730	15730	15730	87
501	20240229	125600	248419440	15740	15740	15740	15740	1
502	20240229	125500	248403700	15740	15740	15740	15740	794
503	20240229	125400	235906140	15740	15750	15750	15740	424
504	20240229	125300	229229290	15760	15760	15760	15760	0
505	20240229	125200	229229290	15760	15760	15760	15760	0
506	20240229	125100	229229290	15760	15760	15760	15760	113
507	20240229	125000	227448410	15760	15760	15760	15760	0
508	20240229	124900	227448410	15760	15760	15760	15760	0
509	20240229	124800	227448410	15760	15770	15770	15760	25
510	20240229	124700	227054190	15770	15780	15780	15770	156
511	20240229	124600	224592620	15780	15780	15780	15780	0
512	20240229	124500	224592620	15780	15780	15780	15780	0
513	20240229	124400	224592620	15780	15780	15780	15780	0
514	20240229	124300	224592620	15780	15780	15780	15780	0
515	20240229	124200	224592620	15780	15780	15780	15780	0
516	20240229	124100	224592620	15780	15780	15780	15780	0
517	20240229	124000	224592620	15780	15780	15780	15780	0
518	20240229	123900	224592620	15780	15780	15780	15780	0
519	20240229	123800	224592620	15780	15780	15780	15780	0
520	20240229	123700	224592620	15780	15780	15780	15780	0
521	20240229	123600	224592620	15780	15780	15780	15780	0
522	20240229	123500	224592620	15780	15780	15780	15780	0
523	20240229	123400	224592620	15780	15780	15780	15780	0
524	20240229	123300	224592620	15780	15780	15780	15780	0
525	20240229	123200	224592620	15780	15790	15790	15780	20
526	20240229	123100	224276850	15770	15770	15770	15770	0
527	20240229	123000	224276850	15770	15770	15770	15770	0
528	20240229	122900	224276850	15770	15770	15770	15770	0
529	20240229	122800	224276850	15770	15770	15770	15770	0
530	20240229	122700	224276850	15770	15770	15770	15770	11
531	20240229	122600	224103380	15760	15760	15760	15760	0
532	20240229	122500	224103380	15760	15760	15760	15760	60
533	20240229	122400	223157780	15750	15750	15750	15750	0
534	20240229	122300	223157780	15750	15750	15750	15750	0
535	20240229	122200	223157780	15750	15750	15750	15750	0
536	20240229	122100	223157780	15750	15750	15750	15750	20
537	20240229	122000	222842780	15800	15800	15800	15800	101
538	20240229	121900	221246980	15800	15800	15800	15800	45
539	20240229	121800	220535980	15800	15800	15800	15800	0
540	20240229	121700	220535980	15800	15800	15800	15800	2
541	20240229	121600	220504380	15800	15800	15800	15800	1
542	20240229	121500	220488580	15800	15800	15800	15800	100
543	20240229	121400	218908580	15800	15800	15800	15800	0
544	20240229	121300	218908580	15800	15800	15800	15800	0
545	20240229	121200	218908580	15800	15800	15800	15800	217
546	20240229	121100	215479980	15800	15800	15800	15800	0
547	20240229	121000	215479980	15800	15800	15800	15800	0
548	20240229	120900	215479980	15800	15800	15800	15800	1
549	20240229	120800	215464180	15750	15750	15750	15750	30
550	20240229	120700	214991680	15750	15750	15750	15750	0
551	20240229	120600	214991680	15750	15750	15750	15750	0
552	20240229	120500	214991680	15750	15750	15750	15750	0
553	20240229	120400	214991680	15750	15750	15750	15750	63
554	20240229	120300	213999430	15750	15750	15750	15750	1
555	20240229	120200	213983680	15750	15750	15750	15750	0
556	20240229	120100	213983680	15750	15750	15750	15750	0
557	20240229	120000	213983680	15750	15750	15750	15750	0
558	20240229	115900	213983680	15750	15750	15750	15750	0
559	20240229	115800	213983680	15750	15750	15750	15750	1
560	20240229	115700	213967930	15750	15750	15750	15750	0
561	20240229	115600	213967930	15750	15750	15750	15750	23
562	20240229	115500	213605680	15750	15750	15750	15750	1
563	20240229	115400	213589930	15800	15800	15800	15800	0
564	20240229	115300	213589930	15800	15800	15800	15800	0
565	20240229	115200	213589930	15800	15800	15800	15800	0
566	20240229	115100	213589930	15800	15800	15800	15800	0
567	20240229	115000	213589930	15800	15800	15800	15800	0
568	20240229	114900	213589930	15800	15800	15800	15800	75
569	20240229	114800	212404930	15800	15800	15800	15800	1
570	20240229	114700	212389130	15830	15830	15830	15830	0
571	20240229	114600	212389130	15830	15750	15830	15750	26
572	20240229	114500	211979470	15750	15750	15750	15750	15
573	20240229	114400	211743220	15750	15750	15750	15750	71
574	20240229	114300	210624970	15750	15750	15750	15750	0
575	20240229	114200	210624970	15750	15750	15750	15750	58
576	20240229	114100	209711470	15750	15750	15750	15750	0
577	20240229	114000	209711470	15750	15750	15750	15750	0
578	20240229	113900	209711470	15750	15750	15750	15750	0
579	20240229	113800	209711470	15750	15750	15750	15750	0
580	20240229	113700	209711470	15750	15750	15750	15750	0
581	20240229	113600	209711470	15750	15750	15750	15750	0
582	20240229	113500	209711470	15750	15750	15750	15750	0
583	20240229	113400	209711470	15750	15760	15760	15750	80
584	20240229	113300	208451150	15760	15760	15760	15760	0
585	20240229	113200	208451150	15760	15760	15760	15760	35
586	20240229	113100	207899550	15760	15760	15760	15760	20
587	20240229	113000	207584350	15760	15760	15760	15760	144
588	20240229	112900	205314910	15760	15760	15760	15760	86
589	20240229	112800	203959550	15860	15860	15860	15860	0
590	20240229	112700	203959550	15860	15860	15860	15860	0
591	20240229	112600	203959550	15860	15860	15860	15860	0
592	20240229	112500	203959550	15860	15860	15860	15860	0
593	20240229	112400	203959550	15860	15860	15860	15860	10
594	20240229	112300	203800950	15860	15860	15860	15860	3
595	20240229	112200	203753370	15870	15870	15870	15870	0
596	20240229	112100	203753370	15870	15870	15870	15870	0
597	20240229	112000	203753370	15870	15850	15870	15850	50
598	20240229	111900	202960050	15850	15750	15850	15750	91
599	20240229	111800	201526100	15750	15760	15760	15750	64
600	20240229	111700	200517560	15780	15780	15780	15780	3
601	20240229	111600	200470220	15790	15790	15790	15790	2
602	20240229	111500	200438640	15800	15800	15800	15800	1
603	20240229	111400	200422840	15800	15800	15800	15800	0
604	20240229	111300	200422840	15800	15800	15800	15800	0
605	20240229	111200	200422840	15800	15810	15810	15800	26
606	20240229	111100	200011930	15870	15870	15870	15870	10
607	20240229	111000	199853230	15870	15870	15870	15870	0
608	20240229	110900	199853230	15870	15870	15870	15870	0
609	20240229	110800	199853230	15870	15870	15870	15870	0
610	20240229	110700	199853230	15870	15870	15870	15870	0
611	20240229	110600	199853230	15870	15870	15870	15870	0
612	20240229	110500	199853230	15870	15870	15870	15870	0
613	20240229	110400	199853230	15870	15870	15870	15870	0
614	20240229	110300	199853230	15870	15770	15870	15770	145
615	20240229	110200	197561660	15880	15880	15880	15880	1
616	20240229	110100	197545780	15770	15770	15770	15770	0
617	20240229	110000	197545780	15770	15770	15770	15770	1
618	20240229	105900	197530010	15770	15770	15770	15770	36
619	20240229	105800	196962290	15770	15770	15770	15770	24
620	20240229	105700	196583810	15870	15790	15870	15790	341
621	20240229	105600	191176060	15790	15790	15790	15790	0
622	20240229	105500	191176060	15790	15790	15790	15790	3
623	20240229	105400	191128690	15820	15820	15820	15820	0
624	20240229	105300	191128690	15820	15820	15820	15820	0
625	20240229	105200	191128690	15820	15820	15820	15820	0
626	20240229	105100	191128690	15820	15820	15820	15820	0
627	20240229	105000	191128690	15820	15790	15830	15790	80
628	20240229	104900	189865270	15750	15750	15750	15750	30
629	20240229	104800	189392770	15750	15750	15750	15750	2
630	20240229	104700	189361270	15740	15740	15740	15740	0
631	20240229	104600	189361270	15740	15790	15790	15740	16
632	20240229	104500	189109200	15750	15740	15750	15740	2179
633	20240229	104400	154811370	15740	15750	15750	15740	207
634	20240229	104300	151551470	15750	15750	15750	15750	0
635	20240229	104200	151551470	15750	15760	15760	15750	52
636	20240229	104100	150732450	15760	15760	15760	15760	13
637	20240229	104000	150527570	15760	15760	15760	15760	119
638	20240229	103900	148652130	15760	15760	15760	15760	102
639	20240229	103800	147044610	15760	15760	15760	15760	0
640	20240229	103700	147044610	15760	15760	15760	15760	35
641	20240229	103600	146493010	15760	15760	15760	15760	145
642	20240229	103500	144207810	15760	15760	15760	15760	8
643	20240229	103400	144081730	15760	15760	15760	15760	3
644	20240229	103300	144034450	15760	15770	15770	15760	16
645	20240229	103200	143782270	15790	15790	15790	15790	3
646	20240229	103100	143734900	15760	15760	15760	15760	0
647	20240229	103000	143734900	15760	15760	15760	15760	19
648	20240229	102900	143435460	15730	15730	15730	15730	99
649	20240229	102800	141878190	15730	15730	15730	15730	190
650	20240229	102700	138889490	15730	15730	15730	15730	0
651	20240229	102600	138889490	15730	15730	15730	15730	32
652	20240229	102500	138386130	15730	15740	15770	15730	91
653	20240229	102400	136953520	15740	15740	15740	15740	50
654	20240229	102300	136166520	15740	15740	15740	15740	0
655	20240229	102200	136166520	15740	15740	15740	15740	0
656	20240229	102100	136166520	15740	15760	15770	15740	532
657	20240229	102000	127777870	15740	15740	15740	15740	10
658	20240229	101900	127620470	15740	15740	15740	15740	26
659	20240229	101800	127211230	15740	15740	15740	15740	54
660	20240229	101700	126361270	15740	15740	15740	15740	9
661	20240229	101600	126219610	15740	15740	15740	15740	1
662	20240229	101500	126203870	15730	15730	15730	15730	204
663	20240229	101400	122994950	15730	15740	15740	15730	76
664	20240229	101300	121799460	15730	15730	15730	15730	0
665	20240229	101200	121799460	15730	15730	15730	15730	0
666	20240229	101100	121799460	15730	15730	15730	15730	0
667	20240229	101000	121799460	15730	15750	15750	15730	4
668	20240229	100900	121736480	15750	15760	15760	15750	52
669	20240229	100800	120917460	15750	15750	15750	15750	42
670	20240229	100700	120255960	15730	15730	15730	15730	205
671	20240229	100600	117031310	15730	15730	15730	15730	11
672	20240229	100500	116858280	15730	15740	15740	15730	28
673	20240229	100400	116417740	15730	15730	15730	15730	0
674	20240229	100300	116417740	15730	15750	15750	15730	216
675	20240229	100200	113020040	15730	15730	15730	15730	0
676	20240229	100100	113020040	15730	15740	15740	15730	400
677	20240229	100000	106727780	15740	15740	15740	15740	2
678	20240229	095900	106696300	15740	15750	15750	15740	141
679	20240229	095800	104476790	15760	15770	15770	15760	127
680	20240229	095700	102474150	15770	15770	15770	15770	0
681	20240229	095600	102474150	15770	15780	15780	15770	201
682	20240229	095500	99304370	15780	15780	15780	15780	10
683	20240229	095400	99146570	15780	15790	15790	15780	135
684	20240229	095300	97016260	15790	15790	15790	15790	1
685	20240229	095200	97000470	15790	15790	15790	15790	22
686	20240229	095100	96653090	15790	15790	15790	15790	67
687	20240229	095000	95595160	15820	15820	15820	15820	10
688	20240229	094900	95436960	15790	15790	15790	15790	29
689	20240229	094800	94979050	15790	15790	15790	15790	19
690	20240229	094700	94679040	15790	15790	15790	15790	1
691	20240229	094600	94663250	15840	15840	15840	15840	1
692	20240229	094500	94647410	15780	15780	15780	15780	0
693	20240229	094400	94647410	15780	15780	15780	15780	0
694	20240229	094300	94647410	15780	15780	15780	15770	364
695	20240229	094200	88906490	15780	15780	15780	15780	39
696	20240229	094100	88291070	15850	15780	15850	15780	11
697	20240229	094000	88117420	15850	15850	15850	15850	8
698	20240229	093900	87990620	15870	15870	15870	15870	3
699	20240229	093800	87943010	15780	15790	15790	15780	99
700	20240229	093700	86380670	15780	15780	15780	15780	0
701	20240229	093600	86380670	15780	15780	15780	15780	0
702	20240229	093500	86380670	15780	15770	15780	15760	210
703	20240229	093400	83070850	15770	15770	15770	15770	0
704	20240229	093300	83070850	15770	15770	15780	15740	158
705	20240229	093200	80580450	15770	15770	15770	15770	0
706	20240229	093100	80580450	15770	15770	15770	15770	0
707	20240229	093000	80580450	15770	15770	15770	15770	1
708	20240229	092900	80564680	15750	15750	15750	15750	0
709	20240229	092800	80564680	15750	15750	15750	15740	171
710	20240229	092700	77873060	15740	15740	15740	15740	0
711	20240229	092600	77873060	15740	15740	15740	15740	0
712	20240229	092500	77873060	15740	15740	15740	15740	23
713	20240229	092400	77511040	15740	15740	15740	15740	104
714	20240229	092300	75874080	15740	15760	15760	15740	30
715	20240229	092200	75401720	15780	15780	15780	15780	31
716	20240229	092100	74912540	15720	15730	15730	15720	63
717	20240229	092000	73921580	15730	15730	15730	15730	0
718	20240229	091900	73921580	15730	15720	15780	15720	14
719	20240229	091800	73701430	15710	15710	15710	15710	0
720	20240229	091700	73701430	15710	15710	15710	15710	4
721	20240229	091600	73638590	15700	15710	15710	15700	1001
722	20240229	091500	57912890	15710	15710	15780	15700	33
723	20240229	091400	57394560	15700	15720	15720	15700	162
724	20240229	091300	54850600	15700	15780	15780	15700	677
725	20240229	091200	44192670	15760	15760	15760	15760	0
726	20240229	091100	44192670	15760	15780	15780	15760	524
727	20240229	091000	35930350	15760	15770	15770	15760	200
728	20240229	090900	32777360	15770	15770	15770	15760	901
729	20240229	090800	18572500	15770	15850	15850	15770	149
730	20240229	090700	16211080	15850	15910	15910	15850	2
731	20240229	090600	16179320	15940	15850	15940	15850	12
732	20240229	090500	15988400	15850	15850	15940	15850	289
733	20240229	090400	11406760	15850	15850	15850	15850	1
734	20240229	090300	11390910	15760	15830	15830	15760	495
735	20240229	090200	3576660	15970	15950	15970	15800	140
736	20240229	090100	1359900	15980	15990	15990	15970	5
737	20240229	090000	1280000	16000	16000	16000	16000	80