KissMeData/417010/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	212500	567886620	12440	12440	12440	12440	329
3	20240229	212400	567886620	12440	12440	12440	12440	0
4	20240229	212300	567886620	12440	12440	12440	12440	0
5	20240229	212200	567886620	12440	12440	12440	12440	0
6	20240229	212100	567886620	12440	12440	12440	12440	0
7	20240229	212000	567886620	12440	12440	12440	12440	0
8	20240229	211900	567886620	12440	12440	12440	12440	0
9	20240229	211800	567886620	12440	12440	12440	12440	0
10	20240229	211700	567886620	12440	12440	12440	12440	0
11	20240229	211600	567886620	12440	12440	12440	12440	0
12	20240229	211500	567886620	12440	12440	12440	12440	0
13	20240229	211400	567886620	12440	12440	12440	12440	0
14	20240229	211300	567886620	12440	12440	12440	12440	0
15	20240229	211200	567886620	12440	12440	12440	12440	0
16	20240229	211100	567886620	12440	12440	12440	12440	0
17	20240229	211000	567886620	12440	12440	12440	12440	0
18	20240229	210900	567886620	12440	12440	12440	12440	0
19	20240229	210800	567886620	12440	12440	12440	12440	0
20	20240229	210700	567886620	12440	12440	12440	12440	0
21	20240229	210600	567886620	12440	12440	12440	12440	0
22	20240229	210500	567886620	12440	12440	12440	12440	0
23	20240229	210400	567886620	12440	12440	12440	12440	0
24	20240229	210300	567886620	12440	12440	12440	12440	0
25	20240229	210200	567886620	12440	12440	12440	12440	0
26	20240229	210100	567886620	12440	12440	12440	12440	0
27	20240229	210000	567886620	12440	12440	12440	12440	0
28	20240229	205900	567886620	12440	12440	12440	12440	0
29	20240229	205800	567886620	12440	12440	12440	12440	0
30	20240229	205700	567886620	12440	12440	12440	12440	0
31	20240229	205600	567886620	12440	12440	12440	12440	0
32	20240229	205500	567886620	12440	12440	12440	12440	329
33	20240229	205400	567886620	12440	12440	12440	12440	0
34	20240229	205300	567886620	12440	12440	12440	12440	0
35	20240229	205200	567886620	12440	12440	12440	12440	0
36	20240229	205100	567886620	12440	12440	12440	12440	0
37	20240229	205000	567886620	12440	12440	12440	12440	0
38	20240229	204900	567886620	12440	12440	12440	12440	0
39	20240229	204800	567886620	12440	12440	12440	12440	0
40	20240229	204700	567886620	12440	12440	12440	12440	0
41	20240229	204600	567886620	12440	12440	12440	12440	0
42	20240229	204500	567886620	12440	12440	12440	12440	0
43	20240229	204400	567886620	12440	12440	12440	12440	0
44	20240229	204300	567886620	12440	12440	12440	12440	0
45	20240229	204200	567886620	12440	12440	12440	12440	0
46	20240229	204100	567886620	12440	12440	12440	12440	0
47	20240229	204000	567886620	12440	12440	12440	12440	0
48	20240229	203900	567886620	12440	12440	12440	12440	0
49	20240229	203800	567886620	12440	12440	12440	12440	0
50	20240229	203700	567886620	12440	12440	12440	12440	0
51	20240229	203600	567886620	12440	12440	12440	12440	0
52	20240229	203500	567886620	12440	12440	12440	12440	0
53	20240229	203400	567886620	12440	12440	12440	12440	0
54	20240229	203300	567886620	12440	12440	12440	12440	0
55	20240229	203200	567886620	12440	12440	12440	12440	0
56	20240229	203100	567886620	12440	12440	12440	12440	0
57	20240229	203000	567886620	12440	12440	12440	12440	0
58	20240229	202900	567886620	12440	12440	12440	12440	0
59	20240229	202800	567886620	12440	12440	12440	12440	0
60	20240229	202700	567886620	12440	12440	12440	12440	0
61	20240229	202600	567886620	12440	12440	12440	12440	0
62	20240229	202500	567886620	12440	12440	12440	12440	329
63	20240229	202400	567886620	12440	12440	12440	12440	0
64	20240229	202300	567886620	12440	12440	12440	12440	0
65	20240229	202200	567886620	12440	12440	12440	12440	0
66	20240229	202100	567886620	12440	12440	12440	12440	0
67	20240229	202000	567886620	12440	12440	12440	12440	0
68	20240229	201900	567886620	12440	12440	12440	12440	0
69	20240229	201800	567886620	12440	12440	12440	12440	0
70	20240229	201700	567886620	12440	12440	12440	12440	0
71	20240229	201600	567886620	12440	12440	12440	12440	0
72	20240229	201500	567886620	12440	12440	12440	12440	0
73	20240229	201400	567886620	12440	12440	12440	12440	0
74	20240229	201300	567886620	12440	12440	12440	12440	0
75	20240229	201200	567886620	12440	12440	12440	12440	0
76	20240229	201100	567886620	12440	12440	12440	12440	0
77	20240229	201000	567886620	12440	12440	12440	12440	0
78	20240229	200900	567886620	12440	12440	12440	12440	0
79	20240229	200800	567886620	12440	12440	12440	12440	0
80	20240229	200700	567886620	12440	12440	12440	12440	0
81	20240229	200600	567886620	12440	12440	12440	12440	0
82	20240229	200500	567886620	12440	12440	12440	12440	0
83	20240229	200400	567886620	12440	12440	12440	12440	0
84	20240229	200300	567886620	12440	12440	12440	12440	0
85	20240229	200200	567886620	12440	12440	12440	12440	0
86	20240229	200100	567886620	12440	12440	12440	12440	0
87	20240229	200000	567886620	12440	12440	12440	12440	0
88	20240229	195900	567886620	12440	12440	12440	12440	0
89	20240229	195800	567886620	12440	12440	12440	12440	0
90	20240229	195700	567886620	12440	12440	12440	12440	0
91	20240229	195600	567886620	12440	12440	12440	12440	0
92	20240229	195500	567886620	12440	12440	12440	12440	329
93	20240229	195400	567886620	12440	12440	12440	12440	0
94	20240229	195300	567886620	12440	12440	12440	12440	0
95	20240229	195200	567886620	12440	12440	12440	12440	0
96	20240229	195100	567886620	12440	12440	12440	12440	0
97	20240229	195000	567886620	12440	12440	12440	12440	0
98	20240229	194900	567886620	12440	12440	12440	12440	0
99	20240229	194800	567886620	12440	12440	12440	12440	0
100	20240229	194700	567886620	12440	12440	12440	12440	0
101	20240229	194600	567886620	12440	12440	12440	12440	0
102	20240229	194500	567886620	12440	12440	12440	12440	0
103	20240229	194400	567886620	12440	12440	12440	12440	0
104	20240229	194300	567886620	12440	12440	12440	12440	0
105	20240229	194200	567886620	12440	12440	12440	12440	0
106	20240229	194100	567886620	12440	12440	12440	12440	0
107	20240229	194000	567886620	12440	12440	12440	12440	0
108	20240229	193900	567886620	12440	12440	12440	12440	0
109	20240229	193800	567886620	12440	12440	12440	12440	0
110	20240229	193700	567886620	12440	12440	12440	12440	0
111	20240229	193600	567886620	12440	12440	12440	12440	0
112	20240229	193500	567886620	12440	12440	12440	12440	0
113	20240229	193400	567886620	12440	12440	12440	12440	0
114	20240229	193300	567886620	12440	12440	12440	12440	0
115	20240229	193200	567886620	12440	12440	12440	12440	0
116	20240229	193100	567886620	12440	12440	12440	12440	0
117	20240229	193000	567886620	12440	12440	12440	12440	0
118	20240229	192900	567886620	12440	12440	12440	12440	0
119	20240229	192800	567886620	12440	12440	12440	12440	0
120	20240229	192700	567886620	12440	12440	12440	12440	0
121	20240229	192600	567886620	12440	12440	12440	12440	0
122	20240229	192500	567886620	12440	12440	12440	12440	329
123	20240229	192400	567886620	12440	12440	12440	12440	0
124	20240229	192300	567886620	12440	12440	12440	12440	0
125	20240229	192200	567886620	12440	12440	12440	12440	0
126	20240229	192100	567886620	12440	12440	12440	12440	0
127	20240229	192000	567886620	12440	12440	12440	12440	0
128	20240229	191900	567886620	12440	12440	12440	12440	0
129	20240229	191800	567886620	12440	12440	12440	12440	0
130	20240229	191700	567886620	12440	12440	12440	12440	0
131	20240229	191600	567886620	12440	12440	12440	12440	0
132	20240229	191500	567886620	12440	12440	12440	12440	0
133	20240229	191400	567886620	12440	12440	12440	12440	0
134	20240229	191300	567886620	12440	12440	12440	12440	0
135	20240229	191200	567886620	12440	12440	12440	12440	0
136	20240229	191100	567886620	12440	12440	12440	12440	0
137	20240229	191000	567886620	12440	12440	12440	12440	0
138	20240229	190900	567886620	12440	12440	12440	12440	0
139	20240229	190800	567886620	12440	12440	12440	12440	0
140	20240229	190700	567886620	12440	12440	12440	12440	0
141	20240229	190600	567886620	12440	12440	12440	12440	0
142	20240229	190500	567886620	12440	12440	12440	12440	0
143	20240229	190400	567886620	12440	12440	12440	12440	0
144	20240229	190300	567886620	12440	12440	12440	12440	0
145	20240229	190200	567886620	12440	12440	12440	12440	0
146	20240229	190100	567886620	12440	12440	12440	12440	0
147	20240229	190000	567886620	12440	12440	12440	12440	0
148	20240229	185900	567886620	12440	12440	12440	12440	0
149	20240229	185800	567886620	12440	12440	12440	12440	0
150	20240229	185700	567886620	12440	12440	12440	12440	0
151	20240229	185600	567886620	12440	12440	12440	12440	0
152	20240229	185500	567886620	12440	12440	12440	12440	329
153	20240229	185400	567886620	12440	12440	12440	12440	0
154	20240229	185300	567886620	12440	12440	12440	12440	0
155	20240229	185200	567886620	12440	12440	12440	12440	0
156	20240229	185100	567886620	12440	12440	12440	12440	0
157	20240229	185000	567886620	12440	12440	12440	12440	0
158	20240229	184900	567886620	12440	12440	12440	12440	0
159	20240229	184800	567886620	12440	12440	12440	12440	0
160	20240229	184700	567886620	12440	12440	12440	12440	0
161	20240229	184600	567886620	12440	12440	12440	12440	0
162	20240229	184500	567886620	12440	12440	12440	12440	0
163	20240229	184400	567886620	12440	12440	12440	12440	0
164	20240229	184300	567886620	12440	12440	12440	12440	0
165	20240229	184200	567886620	12440	12440	12440	12440	0
166	20240229	184100	567886620	12440	12440	12440	12440	0
167	20240229	184000	567886620	12440	12440	12440	12440	0
168	20240229	183900	567886620	12440	12440	12440	12440	0
169	20240229	183800	567886620	12440	12440	12440	12440	0
170	20240229	183700	567886620	12440	12440	12440	12440	0
171	20240229	183600	567886620	12440	12440	12440	12440	0
172	20240229	183500	567886620	12440	12440	12440	12440	0
173	20240229	183400	567886620	12440	12440	12440	12440	0
174	20240229	183300	567886620	12440	12440	12440	12440	0
175	20240229	183200	567886620	12440	12440	12440	12440	0
176	20240229	183100	567886620	12440	12440	12440	12440	0
177	20240229	183000	567886620	12440	12440	12440	12440	0
178	20240229	182900	567886620	12440	12440	12440	12440	0
179	20240229	182800	567886620	12440	12440	12440	12440	0
180	20240229	182700	567886620	12440	12440	12440	12440	0
181	20240229	182600	567886620	12440	12440	12440	12440	0
182	20240229	182500	567886620	12440	12440	12440	12440	329
183	20240229	182400	567886620	12440	12440	12440	12440	0
184	20240229	182300	567886620	12440	12440	12440	12440	0
185	20240229	182200	567886620	12440	12440	12440	12440	0
186	20240229	182100	567886620	12440	12440	12440	12440	0
187	20240229	182000	567886620	12440	12440	12440	12440	0
188	20240229	181900	567886620	12440	12440	12440	12440	0
189	20240229	181800	567886620	12440	12440	12440	12440	0
190	20240229	181700	567886620	12440	12440	12440	12440	0
191	20240229	181600	567886620	12440	12440	12440	12440	0
192	20240229	181500	567886620	12440	12440	12440	12440	0
193	20240229	181400	567886620	12440	12440	12440	12440	0
194	20240229	181300	567886620	12440	12440	12440	12440	0
195	20240229	181200	567886620	12440	12440	12440	12440	0
196	20240229	181100	567886620	12440	12440	12440	12440	0
197	20240229	181000	567886620	12440	12440	12440	12440	0
198	20240229	180900	567886620	12440	12440	12440	12440	0
199	20240229	180800	567886620	12440	12440	12440	12440	0
200	20240229	180700	567886620	12440	12440	12440	12440	0
201	20240229	180600	567886620	12440	12440	12440	12440	0
202	20240229	180500	567886620	12440	12440	12440	12440	0
203	20240229	180400	567886620	12440	12440	12440	12440	0
204	20240229	180300	567886620	12440	12440	12440	12440	0
205	20240229	180200	567886620	12440	12440	12440	12440	0
206	20240229	180100	567886620	12440	12440	12440	12440	0
207	20240229	180000	567886620	12440	12440	12440	12440	0
208	20240229	175900	567886620	12440	12440	12440	12440	0
209	20240229	175800	567886620	12440	12440	12440	12440	0
210	20240229	175700	567886620	12440	12440	12440	12440	0
211	20240229	175600	567886620	12440	12440	12440	12440	0
212	20240229	175500	567886620	12440	12440	12440	12440	329
213	20240229	175400	567886620	12440	12440	12440	12440	0
214	20240229	175300	567886620	12440	12440	12440	12440	0
215	20240229	175200	567886620	12440	12440	12440	12440	0
216	20240229	175100	567886620	12440	12440	12440	12440	0
217	20240229	175000	567886620	12440	12440	12440	12440	0
218	20240229	174900	567886620	12440	12440	12440	12440	0
219	20240229	174800	567886620	12440	12440	12440	12440	0
220	20240229	174700	567886620	12440	12440	12440	12440	0
221	20240229	174600	567886620	12440	12440	12440	12440	0
222	20240229	174500	567886620	12440	12440	12440	12440	0
223	20240229	174400	567886620	12440	12440	12440	12440	0
224	20240229	174300	567886620	12440	12440	12440	12440	0
225	20240229	174200	567886620	12440	12440	12440	12440	0
226	20240229	174100	567886620	12440	12440	12440	12440	0
227	20240229	174000	567886620	12440	12440	12440	12440	0
228	20240229	173900	567886620	12440	12440	12440	12440	0
229	20240229	173800	567886620	12440	12440	12440	12440	0
230	20240229	173700	567886620	12440	12440	12440	12440	0
231	20240229	173600	567886620	12440	12440	12440	12440	0
232	20240229	173500	567886620	12440	12440	12440	12440	0
233	20240229	173400	567886620	12440	12440	12440	12440	0
234	20240229	173300	567886620	12440	12440	12440	12440	0
235	20240229	173200	567886620	12440	12440	12440	12440	0
236	20240229	173100	567886620	12440	12440	12440	12440	0
237	20240229	173000	567886620	12440	12440	12440	12440	0
238	20240229	172900	567886620	12440	12440	12440	12440	0
239	20240229	172800	567886620	12440	12440	12440	12440	0
240	20240229	172700	567886620	12440	12440	12440	12440	0
241	20240229	172600	567886620	12440	12440	12440	12440	0
242	20240229	172500	567886620	12440	12440	12440	12440	329
243	20240229	172400	567886620	12440	12440	12440	12440	0
244	20240229	172300	567886620	12440	12440	12440	12440	0
245	20240229	172200	567886620	12440	12440	12440	12440	0
246	20240229	172100	567886620	12440	12440	12440	12440	0
247	20240229	172000	567886620	12440	12440	12440	12440	0
248	20240229	171900	567886620	12440	12440	12440	12440	0
249	20240229	171800	567886620	12440	12440	12440	12440	0
250	20240229	171700	567886620	12440	12440	12440	12440	0
251	20240229	171600	567886620	12440	12440	12440	12440	0
252	20240229	171500	567886620	12440	12440	12440	12440	0
253	20240229	171400	567886620	12440	12440	12440	12440	0
254	20240229	171300	567886620	12440	12440	12440	12440	0
255	20240229	171200	567886620	12440	12440	12440	12440	0
256	20240229	171100	567886620	12440	12440	12440	12440	0
257	20240229	171000	567886620	12440	12440	12440	12440	0
258	20240229	170900	567886620	12440	12440	12440	12440	0
259	20240229	170800	567886620	12440	12440	12440	12440	0
260	20240229	170700	567886620	12440	12440	12440	12440	0
261	20240229	170600	567886620	12440	12440	12440	12440	0
262	20240229	170500	567886620	12440	12440	12440	12440	0
263	20240229	170400	567886620	12440	12440	12440	12440	0
264	20240229	170300	567886620	12440	12440	12440	12440	0
265	20240229	170200	567886620	12440	12440	12440	12440	0
266	20240229	170100	567886620	12440	12440	12440	12440	0
267	20240229	170000	567886620	12440	12440	12440	12440	0
268	20240229	165900	567886620	12440	12440	12440	12440	0
269	20240229	165800	567886620	12440	12440	12440	12440	0
270	20240229	165700	567886620	12440	12440	12440	12440	0
271	20240229	165600	567886620	12440	12440	12440	12440	0
272	20240229	165500	567886620	12440	12440	12440	12440	329
273	20240229	165400	567886620	12440	12440	12440	12440	0
274	20240229	165300	567886620	12440	12440	12440	12440	0
275	20240229	165200	567886620	12440	12440	12440	12440	0
276	20240229	165100	567886620	12440	12440	12440	12440	0
277	20240229	165000	567886620	12440	12440	12440	12440	0
278	20240229	164900	567886620	12440	12440	12440	12440	0
279	20240229	164800	567886620	12440	12440	12440	12440	0
280	20240229	164700	567886620	12440	12440	12440	12440	0
281	20240229	164600	567886620	12440	12440	12440	12440	0
282	20240229	164500	567886620	12440	12440	12440	12440	0
283	20240229	164400	567886620	12440	12440	12440	12440	0
284	20240229	164300	567886620	12440	12440	12440	12440	0
285	20240229	164200	567886620	12440	12440	12440	12440	0
286	20240229	164100	567886620	12440	12440	12440	12440	0
287	20240229	164000	567886620	12440	12440	12440	12440	0
288	20240229	163900	567886620	12440	12440	12440	12440	0
289	20240229	163800	567886620	12440	12440	12440	12440	0
290	20240229	163700	567886620	12440	12440	12440	12440	0
291	20240229	163600	567886620	12440	12440	12440	12440	0
292	20240229	163500	567886620	12440	12440	12440	12440	0
293	20240229	163400	567886620	12440	12440	12440	12440	0
294	20240229	163300	567886620	12440	12440	12440	12440	0
295	20240229	163200	567886620	12440	12440	12440	12440	0
296	20240229	163100	567886620	12440	12440	12440	12440	0
297	20240229	163000	567886620	12440	12440	12440	12440	0
298	20240229	162900	567886620	12440	12440	12440	12440	0
299	20240229	162800	567886620	12440	12440	12440	12440	0
300	20240229	162700	567886620	12440	12440	12440	12440	0
301	20240229	162600	567886620	12440	12440	12440	12440	0
302	20240229	162500	567886620	12440	12440	12440	12440	329
303	20240229	162400	567886620	12440	12440	12440	12440	0
304	20240229	162300	567886620	12440	12440	12440	12440	0
305	20240229	162200	567886620	12440	12440	12440	12440	0
306	20240229	162100	567886620	12440	12440	12440	12440	0
307	20240229	162000	567886620	12440	12440	12440	12440	0
308	20240229	161900	567886620	12440	12440	12440	12440	0
309	20240229	161800	567886620	12440	12440	12440	12440	0
310	20240229	161700	567886620	12440	12440	12440	12440	0
311	20240229	161600	567886620	12440	12440	12440	12440	0
312	20240229	161500	567886620	12440	12440	12440	12440	0
313	20240229	161400	567886620	12440	12440	12440	12440	0
314	20240229	161300	567886620	12440	12440	12440	12440	0
315	20240229	161200	567886620	12440	12440	12440	12440	0
316	20240229	161100	567886620	12440	12440	12440	12440	0
317	20240229	161000	567886620	12440	12440	12440	12440	0
318	20240229	160900	567886620	12440	12440	12440	12440	0
319	20240229	160800	567886620	12440	12440	12440	12440	0
320	20240229	160700	567886620	12440	12440	12440	12440	0
321	20240229	160600	567886620	12440	12440	12440	12440	0
322	20240229	160500	567886620	12440	12440	12440	12440	0
323	20240229	160400	567886620	12440	12440	12440	12440	0
324	20240229	160300	567886620	12440	12440	12440	12440	0
325	20240229	160200	567886620	12440	12440	12440	12440	0
326	20240229	160100	567886620	12440	12440	12440	12440	0
327	20240229	160000	567886620	12440	12440	12440	12440	0
328	20240229	155900	567886620	12440	12440	12440	12440	0
329	20240229	155800	567886620	12440	12440	12440	12440	0
330	20240229	155700	567886620	12440	12440	12440	12440	0
331	20240229	155600	567886620	12440	12440	12440	12440	0
332	20240229	155500	567886620	12440	12440	12440	12440	329
333	20240229	155400	567886620	12440	12440	12440	12440	0
334	20240229	155300	567886620	12440	12440	12440	12440	0
335	20240229	155200	567886620	12440	12440	12440	12440	0
336	20240229	155100	567886620	12440	12440	12440	12440	0
337	20240229	155000	567886620	12440	12440	12440	12440	0
338	20240229	154900	567886620	12440	12440	12440	12440	0
339	20240229	154800	567886620	12440	12440	12440	12440	0
340	20240229	154700	567886620	12440	12440	12440	12440	0
341	20240229	154600	567886620	12440	12440	12440	12440	0
342	20240229	154500	567886620	12440	12440	12440	12440	0
343	20240229	154400	567886620	12440	12440	12440	12440	0
344	20240229	154300	567886620	12440	12440	12440	12440	0
345	20240229	154200	567886620	12440	12440	12440	12440	0
346	20240229	154100	567886620	12440	12440	12440	12440	0
347	20240229	154000	567886620	12440	12440	12440	12440	0
348	20240229	153900	567886620	12440	12440	12440	12440	0
349	20240229	153800	567886620	12440	12440	12440	12440	0
350	20240229	153700	567886620	12440	12440	12440	12440	0
351	20240229	153600	567886620	12440	12440	12440	12440	0
352	20240229	153500	567886620	12440	12440	12440	12440	0
353	20240229	153400	567886620	12440	12440	12440	12440	0
354	20240229	153300	567886620	12440	12440	12440	12440	0
355	20240229	153200	567886620	12440	12440	12440	12440	0
356	20240229	153100	567886620	12440	12440	12440	12440	0
357	20240229	153000	567886620	12440	12440	12440	12440	329
358	20240229	152900	563793860	12470	12470	12470	12470	0
359	20240229	152800	563793860	12470	12470	12470	12470	0
360	20240229	152700	563793860	12470	12470	12470	12470	0
361	20240229	152600	563793860	12470	12470	12470	12470	0
362	20240229	152500	563793860	12470	12470	12470	12470	0
363	20240229	152400	563793860	12470	12470	12470	12470	0
364	20240229	152300	563793860	12470	12470	12470	12470	0
365	20240229	152200	563793860	12470	12470	12470	12470	0
366	20240229	152100	563793860	12470	12470	12470	12470	0
367	20240229	152000	563793860	12470	12470	12470	12470	0
368	20240229	151900	563793860	12470	12470	12470	12470	0
369	20240229	151800	563793860	12470	12460	12470	12460	7
370	20240229	151700	563706610	12460	12460	12460	12460	1
371	20240229	151600	563694150	12460	12460	12460	12460	0
372	20240229	151500	563694150	12460	12460	12460	12460	0
373	20240229	151400	563694150	12460	12460	12460	12460	121
374	20240229	151300	562186490	12440	12440	12440	12440	0
375	20240229	151200	562186490	12440	12440	12440	12440	0
376	20240229	151100	562186490	12440	12420	12440	12420	6
377	20240229	151000	562111870	12430	12430	12430	12430	0
378	20240229	150900	562111870	12430	12450	12450	12420	193
379	20240229	150800	559713400	12440	12460	12460	12440	21
380	20240229	150700	559451760	12460	12460	12460	12460	3
381	20240229	150600	559414380	12460	12460	12460	12460	1
382	20240229	150500	559401920	12440	12440	12440	12440	1
383	20240229	150400	559389480	12430	12430	12430	12430	80
384	20240229	150300	558395080	12430	12430	12430	12430	10
385	20240229	150200	558270780	12430	12430	12430	12430	0
386	20240229	150100	558270780	12430	12430	12430	12430	0
387	20240229	150000	558270780	12430	12430	12430	12430	0
388	20240229	145900	558270780	12430	12430	12430	12430	200
389	20240229	145800	555784780	12430	12440	12440	12430	53
390	20240229	145700	555125830	12440	12440	12440	12440	0
391	20240229	145600	555125830	12440	12440	12440	12440	9
392	20240229	145500	555013870	12440	12470	12470	12440	376
393	20240229	145400	550334830	12450	12440	12450	12440	5
394	20240229	145300	550272590	12440	12440	12440	12440	54
395	20240229	145200	549600830	12450	12460	12460	12450	379
396	20240229	145100	544881150	12480	12500	12500	12480	660
397	20240229	145000	536631390	12500	12500	12500	12500	0
398	20240229	144900	536631390	12500	12500	12500	12500	0
399	20240229	144800	536631390	12500	12500	12500	12500	19
400	20240229	144700	536393890	12500	12500	12500	12500	44
401	20240229	144600	535843890	12500	12500	12500	12500	130
402	20240229	144500	534218890	12500	12500	12500	12500	15
403	20240229	144400	534031390	12500	12540	12540	12500	171
404	20240229	144300	531893850	12540	12540	12540	12540	27
405	20240229	144200	531555270	12540	12540	12540	12540	0
406	20240229	144100	531555270	12540	12520	12540	12520	181
407	20240229	144000	529286800	12530	12530	12530	12530	0
408	20240229	143900	529286800	12530	12530	12530	12530	1
409	20240229	143800	529274270	12500	12480	12500	12480	1055
410	20240229	143700	516091250	12480	12480	12480	12480	0
411	20240229	143600	516091250	12480	12480	12480	12480	1
412	20240229	143500	516078770	12450	12480	12480	12450	227
413	20240229	143400	513246620	12450	12450	12450	12450	51
414	20240229	143300	512611670	12450	12450	12450	12450	0
415	20240229	143200	512611670	12450	12450	12450	12450	7
416	20240229	143100	512524520	12450	12450	12450	12450	30
417	20240229	143000	512151020	12450	12450	12450	12450	1
418	20240229	142900	512138570	12430	12430	12430	12430	76
419	20240229	142800	511193890	12430	12430	12430	12430	1
420	20240229	142700	511181460	12420	12420	12420	12420	0
421	20240229	142600	511181460	12420	12420	12420	12420	0
422	20240229	142500	511181460	12420	12420	12420	12420	1
423	20240229	142400	511169040	12420	12420	12420	12420	6
424	20240229	142300	511094520	12420	12400	12420	12400	70
425	20240229	142200	510226320	12400	12420	12420	12400	3145
426	20240229	142100	471216660	12430	12430	12430	12430	65
427	20240229	142000	470408710	12430	12430	12430	12430	0
428	20240229	141900	470408710	12430	12430	12430	12430	105
429	20240229	141800	469103560	12430	12430	12430	12430	200
430	20240229	141700	466617560	12430	12420	12430	12410	409
431	20240229	141600	461539640	12420	12420	12420	12420	250
432	20240229	141500	458434640	12420	12420	12420	12420	130
433	20240229	141400	456820040	12430	12430	12430	12430	3
434	20240229	141300	456782750	12430	12430	12430	12430	11
435	20240229	141200	456646020	12420	12420	12420	12420	100
436	20240229	141100	455404020	12420	12450	12450	12420	4550
437	20240229	141000	398840740	12450	12450	12450	12450	0
438	20240229	140900	398840740	12450	12450	12450	12450	0
439	20240229	140800	398840740	12450	12450	12450	12450	0
440	20240229	140700	398840740	12450	12450	12450	12450	34
441	20240229	140600	398417440	12450	12450	12450	12450	150
442	20240229	140500	396549940	12450	12450	12450	12450	1
443	20240229	140400	396537490	12450	12450	12450	12450	0
444	20240229	140300	396537490	12450	12450	12450	12450	54
445	20240229	140200	395865190	12450	12450	12450	12450	8
446	20240229	140100	395765590	12450	12450	12450	12450	28
447	20240229	140000	395416990	12470	12470	12470	12470	37
448	20240229	135900	394955600	12450	12450	12450	12450	112
449	20240229	135800	393561200	12450	12450	12450	12450	0
450	20240229	135700	393561200	12450	12450	12450	12450	0
451	20240229	135600	393561200	12450	12450	12450	12450	0
452	20240229	135500	393561200	12450	12450	12450	12450	412
453	20240229	135400	388431800	12470	12470	12470	12470	0
454	20240229	135300	388431800	12470	12470	12470	12470	0
455	20240229	135200	388431800	12470	12470	12470	12470	0
456	20240229	135100	388431800	12470	12470	12480	12470	205
457	20240229	135000	385875410	12470	12470	12470	12470	0
458	20240229	134900	385875410	12470	12470	12470	12470	100
459	20240229	134800	384628410	12480	12460	12480	12450	674
460	20240229	134700	376236050	12460	12460	12460	12460	0
461	20240229	134600	376236050	12460	12460	12460	12460	11
462	20240229	134500	376098990	12460	12460	12460	12460	0
463	20240229	134400	376098990	12460	12460	12460	12460	4
464	20240229	134300	376049150	12460	12460	12460	12460	10
465	20240229	134200	375924550	12460	12460	12460	12460	0
466	20240229	134100	375924550	12460	12460	12460	12460	0
467	20240229	134000	375924550	12460	12460	12460	12460	0
468	20240229	133900	375924550	12460	12460	12460	12460	113
469	20240229	133800	374516570	12470	12470	12470	12470	18
470	20240229	133700	374292110	12470	12470	12470	12470	20
471	20240229	133600	374042710	12470	12460	12470	12460	2
472	20240229	133500	374017780	12460	12460	12460	12460	0
473	20240229	133400	374017780	12460	12460	12460	12460	88
474	20240229	133300	372921300	12450	12450	12450	12450	0
475	20240229	133200	372921300	12450	12450	12450	12450	0
476	20240229	133100	372921300	12450	12450	12450	12450	0
477	20240229	133000	372921300	12450	12450	12450	12450	0
478	20240229	132900	372921300	12450	12450	12450	12450	115
479	20240229	132800	371489550	12460	12490	12490	12460	426
480	20240229	132700	366181410	12460	12460	12460	12460	1
481	20240229	132600	366168950	12480	12480	12480	12480	100
482	20240229	132500	364920950	12480	12480	12480	12480	0
483	20240229	132400	364920950	12480	12480	12480	12480	0
484	20240229	132300	364920950	12480	12460	12480	12460	2
485	20240229	132200	364896010	12450	12450	12450	12450	0
486	20240229	132100	364896010	12450	12450	12450	12450	0
487	20240229	132000	364896010	12450	12450	12450	12450	31
488	20240229	131900	364510060	12440	12440	12440	12440	0
489	20240229	131800	364510060	12440	12470	12470	12440	743
490	20240229	131700	355261380	12470	12470	12470	12470	64
491	20240229	131600	354463300	12460	12460	12460	12460	70
492	20240229	131500	353591100	12450	12450	12450	12450	0
493	20240229	131400	353591100	12450	12450	12450	12450	0
494	20240229	131300	353591100	12450	12450	12450	12450	0
495	20240229	131200	353591100	12450	12450	12450	12450	0
496	20240229	131100	353591100	12450	12450	12450	12450	1
497	20240229	131000	353578650	12460	12460	12460	12460	37
498	20240229	130900	353117630	12460	12460	12460	12460	3
499	20240229	130800	353080250	12460	12460	12460	12460	1
500	20240229	130700	353067790	12440	12440	12440	12440	0
501	20240229	130600	353067790	12440	12440	12440	12440	0
502	20240229	130500	353067790	12440	12440	12450	12440	91
503	20240229	130400	351934950	12450	12450	12450	12440	21
504	20240229	130300	351673510	12450	12450	12450	12450	202
505	20240229	130200	349158610	12450	12460	12460	12450	47
506	20240229	130100	348573450	12450	12450	12450	12450	95
507	20240229	130000	347390700	12450	12460	12460	12450	134
508	20240229	125900	345722390	12460	12460	12460	12460	17
509	20240229	125800	345510570	12450	12450	12450	12450	0
510	20240229	125700	345510570	12450	12450	12450	12450	0
511	20240229	125600	345510570	12450	12450	12450	12450	0
512	20240229	125500	345510570	12450	12450	12450	12450	10
513	20240229	125400	345386070	12460	12460	12460	12460	10
514	20240229	125300	345261470	12460	12460	12460	12460	2
515	20240229	125200	345236550	12460	12460	12460	12460	10
516	20240229	125100	345111950	12450	12450	12450	12450	0
517	20240229	125000	345111950	12450	12450	12450	12450	95
518	20240229	124900	343929200	12460	12470	12470	12460	264
519	20240229	124800	340639510	12470	12470	12470	12470	4
520	20240229	124700	340589630	12470	12460	12470	12460	5
521	20240229	124600	340527300	12470	12470	12470	12470	0
522	20240229	124500	340527300	12470	12470	12470	12470	220
523	20240229	124400	337783900	12470	12460	12470	12460	30
524	20240229	124300	337409850	12470	12470	12470	12470	0
525	20240229	124200	337409850	12470	12470	12470	12470	20
526	20240229	124100	337160450	12470	12470	12470	12470	63
527	20240229	124000	336374840	12470	12470	12470	12470	0
528	20240229	123900	336374840	12470	12470	12470	12470	40
529	20240229	123800	335876040	12460	12460	12460	12460	0
530	20240229	123700	335876040	12460	12460	12460	12460	2
531	20240229	123600	335851120	12470	12470	12470	12470	0
532	20240229	123500	335851120	12470	12470	12470	12470	0
533	20240229	123400	335851120	12470	12470	12470	12470	25
534	20240229	123300	335539370	12470	12470	12470	12470	21
535	20240229	123200	335277500	12460	12470	12470	12460	36
536	20240229	123100	334828690	12470	12450	12470	12450	26
537	20240229	123000	334504490	12440	12440	12440	12440	0
538	20240229	122900	334504490	12440	12440	12440	12440	0
539	20240229	122800	334504490	12440	12440	12440	12440	0
540	20240229	122700	334504490	12440	12440	12440	12440	0
541	20240229	122600	334504490	12440	12440	12440	12440	347
542	20240229	122500	330187810	12460	12470	12470	12440	1065
543	20240229	122400	316928770	12480	12480	12480	12480	0
544	20240229	122300	316928770	12480	12480	12480	12480	0
545	20240229	122200	316928770	12480	12480	12480	12480	0
546	20240229	122100	316928770	12480	12480	12480	12480	0
547	20240229	122000	316928770	12480	12480	12480	12480	1
548	20240229	121900	316916290	12470	12470	12470	12470	0
549	20240229	121800	316916290	12470	12470	12470	12470	0
550	20240229	121700	316916290	12470	12470	12470	12470	0
551	20240229	121600	316916290	12470	12470	12470	12470	0
552	20240229	121500	316916290	12470	12470	12470	12470	0
553	20240229	121400	316916290	12470	12470	12470	12470	81
554	20240229	121300	315906220	12470	12470	12470	12470	0
555	20240229	121200	315906220	12470	12480	12480	12470	52
556	20240229	121100	315257760	12480	12480	12480	12480	20
557	20240229	121000	315008160	12470	12470	12470	12470	0
558	20240229	120900	315008160	12470	12470	12470	12470	0
559	20240229	120800	315008160	12470	12470	12470	12470	0
560	20240229	120700	315008160	12470	12470	12470	12470	0
561	20240229	120600	315008160	12470	12470	12470	12470	0
562	20240229	120500	315008160	12470	12470	12470	12470	0
563	20240229	120400	315008160	12470	12470	12470	12470	27
564	20240229	120300	314671470	12480	12480	12480	12480	3
565	20240229	120200	314634030	12480	12480	12480	12480	0
566	20240229	120100	314634030	12480	12480	12480	12480	0
567	20240229	120000	314634030	12480	12480	12480	12480	1
568	20240229	115900	314621550	12480	12480	12480	12480	19
569	20240229	115800	314384430	12480	12480	12480	12480	0
570	20240229	115700	314384430	12480	12480	12480	12480	0
571	20240229	115600	314384430	12480	12480	12480	12480	0
572	20240229	115500	314384430	12480	12480	12480	12480	3
573	20240229	115400	314346990	12480	12480	12480	12480	2
574	20240229	115300	314322030	12480	12480	12480	12480	95
575	20240229	115200	313136430	12480	12480	12480	12480	178
576	20240229	115100	310914990	12490	12490	12490	12490	1
577	20240229	115000	310902500	12490	12490	12490	12490	8
578	20240229	114900	310802580	12480	12480	12480	12480	0
579	20240229	114800	310802580	12480	12480	12480	12480	0
580	20240229	114700	310802580	12480	12480	12480	12480	0
581	20240229	114600	310802580	12480	12480	12480	12480	0
582	20240229	114500	310802580	12480	12480	12480	12480	0
583	20240229	114400	310802580	12480	12480	12480	12480	0
584	20240229	114300	310802580	12480	12480	12480	12480	100
585	20240229	114200	309554580	12480	12480	12480	12480	1
586	20240229	114100	309542100	12470	12470	12470	12470	0
587	20240229	114000	309542100	12470	12470	12470	12470	3
588	20240229	113900	309504690	12470	12470	12470	12470	0
589	20240229	113800	309504690	12470	12470	12470	12470	2
590	20240229	113700	309479750	12460	12460	12460	12460	0
591	20240229	113600	309479750	12460	12460	12460	12460	0
592	20240229	113500	309479750	12460	12460	12460	12460	131
593	20240229	113400	307847490	12490	12490	12490	12490	0
594	20240229	113300	307847490	12490	12460	12490	12460	42
595	20240229	113200	307324140	12460	12460	12460	12460	57
596	20240229	113100	306613920	12460	12460	12460	12460	72
597	20240229	113000	305716800	12460	12460	12460	12460	3
598	20240229	112900	305679420	12460	12460	12460	12460	65
599	20240229	112800	304869520	12460	12460	12460	12440	301
600	20240229	112700	301124040	12450	12450	12450	12450	0
601	20240229	112600	301124040	12450	12450	12450	12440	151
602	20240229	112500	299244820	12450	12450	12450	12450	145
603	20240229	112400	297439570	12450	12460	12460	12450	219
604	20240229	112300	294712830	12460	12460	12460	12460	53
605	20240229	112200	294052450	12460	12450	12460	12450	77
606	20240229	112100	293093780	12450	12450	12450	12450	0
607	20240229	112000	293093780	12450	12450	12450	12450	0
608	20240229	111900	293093780	12450	12450	12450	12450	0
609	20240229	111800	293093780	12450	12450	12450	12450	0
610	20240229	111700	293093780	12450	12450	12450	12450	1
611	20240229	111600	293081330	12460	12450	12460	12450	20
612	20240229	111500	292832230	12450	12450	12450	12450	1
613	20240229	111400	292819780	12450	12450	12450	12450	5
614	20240229	111300	292757530	12450	12450	12460	12450	400
615	20240229	111200	287776720	12450	12450	12450	12450	1
616	20240229	111100	287764270	12460	12450	12460	12450	338
617	20240229	111000	283555900	12450	12450	12450	12450	149
618	20240229	110900	281700850	12450	12450	12450	12450	114
619	20240229	110800	280281550	12450	12450	12450	12450	12
620	20240229	110700	280132150	12450	12450	12450	12440	95
621	20240229	110600	278949750	12450	12450	12450	12450	14
622	20240229	110500	278775450	12450	12450	12450	12450	30
623	20240229	110400	278401950	12440	12440	12440	12440	0
624	20240229	110300	278401950	12440	12450	12450	12440	13
625	20240229	110200	278240130	12440	12450	12450	12440	929
626	20240229	110100	266680370	12460	12460	12460	12450	62
627	20240229	110000	265908200	12460	12460	12460	12460	10
628	20240229	105900	265783600	12460	12460	12460	12460	1
629	20240229	105800	265771140	12460	12460	12460	12460	18
630	20240229	105700	265546860	12460	12460	12460	12460	108
631	20240229	105600	264201180	12460	12460	12460	12460	114
632	20240229	105500	262780740	12460	12460	12460	12460	41
633	20240229	105400	262269880	12460	12460	12460	12460	1
634	20240229	105300	262257420	12490	12490	12490	12490	0
635	20240229	105200	262257420	12490	12490	12490	12490	0
636	20240229	105100	262257420	12490	12490	12490	12490	0
637	20240229	105000	262257420	12490	12440	12490	12440	120
638	20240229	104900	260764120	12490	12490	12490	12490	50
639	20240229	104800	260139620	12490	12490	12490	12490	0
640	20240229	104700	260139620	12490	12490	12490	12490	0
641	20240229	104600	260139620	12490	12490	12490	12490	0
642	20240229	104500	260139620	12490	12490	12490	12490	7
643	20240229	104400	260052190	12430	12450	12450	12430	1000
644	20240229	104300	247616400	12490	12490	12490	12490	1
645	20240229	104200	247603910	12490	12490	12490	12490	9
646	20240229	104100	247491500	12430	12430	12430	12430	0
647	20240229	104000	247491500	12430	12430	12430	12430	0
648	20240229	103900	247491500	12430	12430	12430	12430	0
649	20240229	103800	247491500	12430	12430	12430	12430	0
650	20240229	103700	247491500	12430	12450	12450	12430	102
651	20240229	103600	246223300	12430	12440	12440	12430	100
652	20240229	103500	244980290	12440	12440	12440	12440	30
653	20240229	103400	244607090	12440	12440	12440	12440	0
654	20240229	103300	244607090	12440	12440	12440	12440	0
655	20240229	103200	244607090	12440	12440	12440	12440	32
656	20240229	103100	244209010	12430	12430	12430	12430	616
657	20240229	103000	236552130	12420	12430	12430	12420	502
658	20240229	102900	230312370	12430	12450	12450	12430	338
659	20240229	102800	226108650	12450	12470	12470	12450	502
660	20240229	102700	219858720	12450	12460	12460	12450	1246
661	20240229	102600	204340850	12480	12470	12480	12470	42
662	20240229	102500	203817100	12470	12480	12480	12470	396
663	20240229	102400	198878960	12490	12480	12500	12470	12
664	20240229	102300	198729210	12470	12470	12470	12470	0
665	20240229	102200	198729210	12470	12470	12470	12470	1
666	20240229	102100	198716740	12470	12470	12470	12470	0
667	20240229	102000	198716740	12470	12470	12470	12470	1
668	20240229	101900	198704270	12470	12480	12480	12470	331
669	20240229	101800	194575590	12480	12480	12480	12480	0
670	20240229	101700	194575590	12480	12500	12500	12480	439
671	20240229	101600	189093420	12500	12500	12500	12500	104
672	20240229	101500	187793420	12520	12520	12520	12520	0
673	20240229	101400	187793420	12520	12520	12520	12520	1
674	20240229	101300	187780900	12520	12500	12520	12490	899
675	20240229	101200	176545090	12510	12510	12510	12510	50
676	20240229	101100	175919590	12500	12500	12500	12500	766
677	20240229	101000	166344590	12500	12510	12510	12500	1159
678	20240229	100900	151852280	12510	12520	12520	12510	776
679	20240229	100800	142138650	12530	12530	12530	12530	163
680	20240229	100700	140096260	12530	12530	12530	12530	58
681	20240229	100600	139369520	12540	12540	12540	12540	1
682	20240229	100500	139356980	12530	12530	12530	12530	657
683	20240229	100400	131124770	12530	12540	12540	12530	599
684	20240229	100300	123618300	12590	12530	12590	12530	51
685	20240229	100200	122979210	12530	12530	12530	12530	0
686	20240229	100100	122979210	12530	12530	12530	12530	0
687	20240229	100000	122979210	12530	12530	12530	12530	29
688	20240229	095900	122615840	12530	12540	12540	12530	52
689	20240229	095800	121964050	12540	12540	12540	12540	2
690	20240229	095700	121938970	12540	12540	12540	12540	0
691	20240229	095600	121938970	12540	12550	12550	12540	85
692	20240229	095500	120872970	12540	12540	12540	12540	0
693	20240229	095400	120872970	12540	12540	12540	12540	0
694	20240229	095300	120872970	12540	12540	12540	12540	0
695	20240229	095200	120872970	12540	12540	12540	12540	0
696	20240229	095100	120872970	12540	12540	12540	12540	380
697	20240229	095000	116107770	12540	12540	12540	12540	193
698	20240229	094900	113687550	12540	12570	12570	12540	266
699	20240229	094800	110348880	12590	12590	12590	12590	50
700	20240229	094700	109719380	12600	12590	12600	12590	398
701	20240229	094600	104704680	12550	12550	12550	12550	0
702	20240229	094500	104704680	12550	12550	12550	12550	0
703	20240229	094400	104704680	12550	12560	12560	12550	512
704	20240229	094300	98277350	12560	12590	12590	12560	443
705	20240229	094200	92707760	12580	12580	12580	12580	0
706	20240229	094100	92707760	12580	12610	12610	12580	22
707	20240229	094000	92430640	12610	12610	12610	12610	16
708	20240229	093900	92228880	12610	12610	12610	12610	13
709	20240229	093800	92064950	12610	12570	12610	12570	20
710	20240229	093700	91813270	12570	12570	12570	12570	32
711	20240229	093600	91411030	12570	12570	12570	12570	31
712	20240229	093500	91021360	12600	12600	12600	12600	22
713	20240229	093400	90744160	12580	12550	12580	12550	661
714	20240229	093300	82441990	12550	12560	12560	12550	498
715	20240229	093200	76187280	12560	12570	12570	12560	12
716	20240229	093100	76036460	12560	12600	12600	12560	731
717	20240229	093000	66833490	12600	12600	12600	12600	14
718	20240229	092900	66657090	12600	12600	12600	12600	0
719	20240229	092800	66657090	12600	12600	12600	12600	0
720	20240229	092700	66657090	12600	12600	12600	12600	1
721	20240229	092600	66644490	12590	12590	12590	12590	0
722	20240229	092500	66644490	12590	12590	12590	12590	0
723	20240229	092400	66644490	12590	12590	12590	12590	69
724	20240229	092300	65775780	12590	12590	12590	12590	59
725	20240229	092200	65032970	12530	12620	12620	12530	501
726	20240229	092100	58754320	12570	12580	12610	12570	97
727	20240229	092000	57534900	12570	12570	12570	12570	1
728	20240229	091900	57522330	12590	12580	12590	12580	228
729	20240229	091800	54652090	12570	12560	12570	12560	43
730	20240229	091700	54111590	12520	12520	12520	12520	1
731	20240229	091600	54099070	12510	12530	12530	12510	338
732	20240229	091500	49865760	12580	12570	12580	12520	714
733	20240229	091400	40905610	12570	12560	12570	12560	3
734	20240229	091300	40867910	12560	12580	12580	12560	387
735	20240229	091200	36003140	12580	12580	12580	12580	10
736	20240229	091100	35877340	12580	12580	12580	12580	0
737	20240229	091000	35877340	12580	12590	12590	12580	97
738	20240229	090900	34656930	12580	12580	12580	12580	0
739	20240229	090800	34656930	12580	12670	12670	12580	838
740	20240229	090700	24058510	12670	12650	12680	12580	102
741	20240229	090600	22772000	12650	12650	12650	12580	142
742	20240229	090500	20976120	12650	12650	12650	12570	262
743	20240229	090400	17671520	12650	12600	12650	12590	310
744	20240229	090300	13765530	12600	12600	12600	12600	100
745	20240229	090200	12505530	12600	12630	12630	12600	332
746	20240229	090100	8315160	12650	12650	12650	12650	0
747	20240229	090000	8315160	12650	12610	12650	12550	660