KissMeData/099750/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	200400	388982880	18690	18690	18690	18690	502
3	20240228	200300	388982880	18690	18690	18690	18690	0
4	20240228	200200	388982880	18690	18690	18690	18690	0
5	20240228	200100	388982880	18690	18690	18690	18690	0
6	20240228	200000	388982880	18690	18690	18690	18690	0
7	20240228	195900	388982880	18690	18690	18690	18690	0
8	20240228	195800	388982880	18690	18690	18690	18690	0
9	20240228	195700	388982880	18690	18690	18690	18690	0
10	20240228	195600	388982880	18690	18690	18690	18690	0
11	20240228	195500	388982880	18690	18690	18690	18690	0
12	20240228	195400	388982880	18690	18690	18690	18690	0
13	20240228	195300	388982880	18690	18690	18690	18690	0
14	20240228	195200	388982880	18690	18690	18690	18690	0
15	20240228	195100	388982880	18690	18690	18690	18690	0
16	20240228	195000	388982880	18690	18690	18690	18690	0
17	20240228	194900	388982880	18690	18690	18690	18690	0
18	20240228	194800	388982880	18690	18690	18690	18690	0
19	20240228	194700	388982880	18690	18690	18690	18690	0
20	20240228	194600	388982880	18690	18690	18690	18690	0
21	20240228	194500	388982880	18690	18690	18690	18690	0
22	20240228	194400	388982880	18690	18690	18690	18690	0
23	20240228	194300	388982880	18690	18690	18690	18690	0
24	20240228	194200	388982880	18690	18690	18690	18690	0
25	20240228	194100	388982880	18690	18690	18690	18690	0
26	20240228	194000	388982880	18690	18690	18690	18690	0
27	20240228	193900	388982880	18690	18690	18690	18690	0
28	20240228	193800	388982880	18690	18690	18690	18690	0
29	20240228	193700	388982880	18690	18690	18690	18690	0
30	20240228	193600	388982880	18690	18690	18690	18690	0
31	20240228	193500	388982880	18690	18690	18690	18690	0
32	20240228	193400	388982880	18690	18690	18690	18690	502
33	20240228	193300	388982880	18690	18690	18690	18690	0
34	20240228	193200	388982880	18690	18690	18690	18690	0
35	20240228	193100	388982880	18690	18690	18690	18690	0
36	20240228	193000	388982880	18690	18690	18690	18690	0
37	20240228	192900	388982880	18690	18690	18690	18690	0
38	20240228	192800	388982880	18690	18690	18690	18690	0
39	20240228	192700	388982880	18690	18690	18690	18690	0
40	20240228	192600	388982880	18690	18690	18690	18690	0
41	20240228	192500	388982880	18690	18690	18690	18690	0
42	20240228	192400	388982880	18690	18690	18690	18690	0
43	20240228	192300	388982880	18690	18690	18690	18690	0
44	20240228	192200	388982880	18690	18690	18690	18690	0
45	20240228	192100	388982880	18690	18690	18690	18690	0
46	20240228	192000	388982880	18690	18690	18690	18690	0
47	20240228	191900	388982880	18690	18690	18690	18690	0
48	20240228	191800	388982880	18690	18690	18690	18690	0
49	20240228	191700	388982880	18690	18690	18690	18690	0
50	20240228	191600	388982880	18690	18690	18690	18690	0
51	20240228	191500	388982880	18690	18690	18690	18690	0
52	20240228	191400	388982880	18690	18690	18690	18690	0
53	20240228	191300	388982880	18690	18690	18690	18690	0
54	20240228	191200	388982880	18690	18690	18690	18690	0
55	20240228	191100	388982880	18690	18690	18690	18690	0
56	20240228	191000	388982880	18690	18690	18690	18690	0
57	20240228	190900	388982880	18690	18690	18690	18690	0
58	20240228	190800	388982880	18690	18690	18690	18690	0
59	20240228	190700	388982880	18690	18690	18690	18690	0
60	20240228	190600	388982880	18690	18690	18690	18690	0
61	20240228	190500	388982880	18690	18690	18690	18690	0
62	20240228	190400	388982880	18690	18690	18690	18690	502
63	20240228	190300	388982880	18690	18690	18690	18690	0
64	20240228	190200	388982880	18690	18690	18690	18690	0
65	20240228	190100	388982880	18690	18690	18690	18690	0
66	20240228	190000	388982880	18690	18690	18690	18690	0
67	20240228	185900	388982880	18690	18690	18690	18690	0
68	20240228	185800	388982880	18690	18690	18690	18690	0
69	20240228	185700	388982880	18690	18690	18690	18690	0
70	20240228	185600	388982880	18690	18690	18690	18690	0
71	20240228	185500	388982880	18690	18690	18690	18690	0
72	20240228	185400	388982880	18690	18690	18690	18690	0
73	20240228	185300	388982880	18690	18690	18690	18690	0
74	20240228	185200	388982880	18690	18690	18690	18690	0
75	20240228	185100	388982880	18690	18690	18690	18690	0
76	20240228	185000	388982880	18690	18690	18690	18690	0
77	20240228	184900	388982880	18690	18690	18690	18690	0
78	20240228	184800	388982880	18690	18690	18690	18690	0
79	20240228	184700	388982880	18690	18690	18690	18690	0
80	20240228	184600	388982880	18690	18690	18690	18690	0
81	20240228	184500	388982880	18690	18690	18690	18690	0
82	20240228	184400	388982880	18690	18690	18690	18690	0
83	20240228	184300	388982880	18690	18690	18690	18690	0
84	20240228	184200	388982880	18690	18690	18690	18690	0
85	20240228	184100	388982880	18690	18690	18690	18690	0
86	20240228	184000	388982880	18690	18690	18690	18690	0
87	20240228	183900	388982880	18690	18690	18690	18690	0
88	20240228	183800	388982880	18690	18690	18690	18690	0
89	20240228	183700	388982880	18690	18690	18690	18690	0
90	20240228	183600	388982880	18690	18690	18690	18690	0
91	20240228	183500	388982880	18690	18690	18690	18690	0
92	20240228	183400	388982880	18690	18690	18690	18690	502
93	20240228	183300	388982880	18690	18690	18690	18690	0
94	20240228	183200	388982880	18690	18690	18690	18690	0
95	20240228	183100	388982880	18690	18690	18690	18690	0
96	20240228	183000	388982880	18690	18690	18690	18690	0
97	20240228	182900	388982880	18690	18690	18690	18690	0
98	20240228	182800	388982880	18690	18690	18690	18690	0
99	20240228	182700	388982880	18690	18690	18690	18690	0
100	20240228	182600	388982880	18690	18690	18690	18690	0
101	20240228	182500	388982880	18690	18690	18690	18690	0
102	20240228	182400	388982880	18690	18690	18690	18690	0
103	20240228	182300	388982880	18690	18690	18690	18690	0
104	20240228	182200	388982880	18690	18690	18690	18690	0
105	20240228	182100	388982880	18690	18690	18690	18690	0
106	20240228	182000	388982880	18690	18690	18690	18690	0
107	20240228	181900	388982880	18690	18690	18690	18690	0
108	20240228	181800	388982880	18690	18690	18690	18690	0
109	20240228	181700	388982880	18690	18690	18690	18690	0
110	20240228	181600	388982880	18690	18690	18690	18690	0
111	20240228	181500	388982880	18690	18690	18690	18690	0
112	20240228	181400	388982880	18690	18690	18690	18690	0
113	20240228	181300	388982880	18690	18690	18690	18690	0
114	20240228	181200	388982880	18690	18690	18690	18690	0
115	20240228	181100	388982880	18690	18690	18690	18690	0
116	20240228	181000	388982880	18690	18690	18690	18690	0
117	20240228	180900	388982880	18690	18690	18690	18690	0
118	20240228	180800	388982880	18690	18690	18690	18690	0
119	20240228	180700	388982880	18690	18690	18690	18690	0
120	20240228	180600	388982880	18690	18690	18690	18690	0
121	20240228	180500	388982880	18690	18690	18690	18690	0
122	20240228	180400	388982880	18690	18690	18690	18690	502
123	20240228	180300	388982880	18690	18690	18690	18690	0
124	20240228	180200	388982880	18690	18690	18690	18690	0
125	20240228	180100	388982880	18690	18690	18690	18690	0
126	20240228	180000	388982880	18690	18690	18690	18690	0
127	20240228	175900	388982880	18690	18690	18690	18690	0
128	20240228	175800	388982880	18690	18690	18690	18690	0
129	20240228	175700	388982880	18690	18690	18690	18690	0
130	20240228	175600	388982880	18690	18690	18690	18690	0
131	20240228	175500	388982880	18690	18690	18690	18690	0
132	20240228	175400	388982880	18690	18690	18690	18690	0
133	20240228	175300	388982880	18690	18690	18690	18690	0
134	20240228	175200	388982880	18690	18690	18690	18690	0
135	20240228	175100	388982880	18690	18690	18690	18690	0
136	20240228	175000	388982880	18690	18690	18690	18690	0
137	20240228	174900	388982880	18690	18690	18690	18690	0
138	20240228	174800	388982880	18690	18690	18690	18690	0
139	20240228	174700	388982880	18690	18690	18690	18690	0
140	20240228	174600	388982880	18690	18690	18690	18690	0
141	20240228	174500	388982880	18690	18690	18690	18690	0
142	20240228	174400	388982880	18690	18690	18690	18690	0
143	20240228	174300	388982880	18690	18690	18690	18690	0
144	20240228	174200	388982880	18690	18690	18690	18690	0
145	20240228	174100	388982880	18690	18690	18690	18690	0
146	20240228	174000	388982880	18690	18690	18690	18690	0
147	20240228	173900	388982880	18690	18690	18690	18690	0
148	20240228	173800	388982880	18690	18690	18690	18690	0
149	20240228	173700	388982880	18690	18690	18690	18690	0
150	20240228	173600	388982880	18690	18690	18690	18690	0
151	20240228	173500	388982880	18690	18690	18690	18690	0
152	20240228	173400	388982880	18690	18690	18690	18690	502
153	20240228	173300	388982880	18690	18690	18690	18690	0
154	20240228	173200	388982880	18690	18690	18690	18690	0
155	20240228	173100	388982880	18690	18690	18690	18690	0
156	20240228	173000	388982880	18690	18690	18690	18690	0
157	20240228	172900	388982880	18690	18690	18690	18690	0
158	20240228	172800	388982880	18690	18690	18690	18690	0
159	20240228	172700	388982880	18690	18690	18690	18690	0
160	20240228	172600	388982880	18690	18690	18690	18690	0
161	20240228	172500	388982880	18690	18690	18690	18690	0
162	20240228	172400	388982880	18690	18690	18690	18690	0
163	20240228	172300	388982880	18690	18690	18690	18690	0
164	20240228	172200	388982880	18690	18690	18690	18690	0
165	20240228	172100	388982880	18690	18690	18690	18690	0
166	20240228	172000	388982880	18690	18690	18690	18690	0
167	20240228	171900	388982880	18690	18690	18690	18690	0
168	20240228	171800	388982880	18690	18690	18690	18690	0
169	20240228	171700	388982880	18690	18690	18690	18690	0
170	20240228	171600	388982880	18690	18690	18690	18690	0
171	20240228	171500	388982880	18690	18690	18690	18690	0
172	20240228	171400	388982880	18690	18690	18690	18690	0
173	20240228	171300	388982880	18690	18690	18690	18690	0
174	20240228	171200	388982880	18690	18690	18690	18690	0
175	20240228	171100	388982880	18690	18690	18690	18690	0
176	20240228	171000	388982880	18690	18690	18690	18690	0
177	20240228	170900	388982880	18690	18690	18690	18690	0
178	20240228	170800	388982880	18690	18690	18690	18690	0
179	20240228	170700	388982880	18690	18690	18690	18690	0
180	20240228	170600	388982880	18690	18690	18690	18690	0
181	20240228	170500	388982880	18690	18690	18690	18690	0
182	20240228	170400	388982880	18690	18690	18690	18690	502
183	20240228	170300	388982880	18690	18690	18690	18690	0
184	20240228	170200	388982880	18690	18690	18690	18690	0
185	20240228	170100	388982880	18690	18690	18690	18690	0
186	20240228	170000	388982880	18690	18690	18690	18690	0
187	20240228	165900	388982880	18690	18690	18690	18690	0
188	20240228	165800	388982880	18690	18690	18690	18690	0
189	20240228	165700	388982880	18690	18690	18690	18690	0
190	20240228	165600	388982880	18690	18690	18690	18690	0
191	20240228	165500	388982880	18690	18690	18690	18690	0
192	20240228	165400	388982880	18690	18690	18690	18690	0
193	20240228	165300	388982880	18690	18690	18690	18690	0
194	20240228	165200	388982880	18690	18690	18690	18690	0
195	20240228	165100	388982880	18690	18690	18690	18690	0
196	20240228	165000	388982880	18690	18690	18690	18690	0
197	20240228	164900	388982880	18690	18690	18690	18690	0
198	20240228	164800	388982880	18690	18690	18690	18690	0
199	20240228	164700	388982880	18690	18690	18690	18690	0
200	20240228	164600	388982880	18690	18690	18690	18690	0
201	20240228	164500	388982880	18690	18690	18690	18690	0
202	20240228	164400	388982880	18690	18690	18690	18690	0
203	20240228	164300	388982880	18690	18690	18690	18690	0
204	20240228	164200	388982880	18690	18690	18690	18690	0
205	20240228	164100	388982880	18690	18690	18690	18690	0
206	20240228	164000	388982880	18690	18690	18690	18690	0
207	20240228	163900	388982880	18690	18690	18690	18690	0
208	20240228	163800	388982880	18690	18690	18690	18690	0
209	20240228	163700	388982880	18690	18690	18690	18690	0
210	20240228	163600	388982880	18690	18690	18690	18690	0
211	20240228	163500	388982880	18690	18690	18690	18690	0
212	20240228	163400	388982880	18690	18690	18690	18690	502
213	20240228	163300	388982880	18690	18690	18690	18690	0
214	20240228	163200	388982880	18690	18690	18690	18690	0
215	20240228	163100	388982880	18690	18690	18690	18690	0
216	20240228	163000	388982880	18690	18690	18690	18690	0
217	20240228	162900	388982880	18690	18690	18690	18690	0
218	20240228	162800	388982880	18690	18690	18690	18690	0
219	20240228	162700	388982880	18690	18690	18690	18690	0
220	20240228	162600	388982880	18690	18690	18690	18690	0
221	20240228	162500	388982880	18690	18690	18690	18690	0
222	20240228	162400	388982880	18690	18690	18690	18690	0
223	20240228	162300	388982880	18690	18690	18690	18690	0
224	20240228	162200	388982880	18690	18690	18690	18690	0
225	20240228	162100	388982880	18690	18690	18690	18690	0
226	20240228	162000	388982880	18690	18690	18690	18690	0
227	20240228	161900	388982880	18690	18690	18690	18690	0
228	20240228	161800	388982880	18690	18690	18690	18690	0
229	20240228	161700	388982880	18690	18690	18690	18690	0
230	20240228	161600	388982880	18690	18690	18690	18690	0
231	20240228	161500	388982880	18690	18690	18690	18690	0
232	20240228	161400	388982880	18690	18690	18690	18690	0
233	20240228	161300	388982880	18690	18690	18690	18690	0
234	20240228	161200	388982880	18690	18690	18690	18690	0
235	20240228	161100	388982880	18690	18690	18690	18690	0
236	20240228	161000	388982880	18690	18690	18690	18690	0
237	20240228	160900	388982880	18690	18690	18690	18690	0
238	20240228	160800	388982880	18690	18690	18690	18690	0
239	20240228	160700	388982880	18690	18690	18690	18690	0
240	20240228	160600	388982880	18690	18690	18690	18690	0
241	20240228	160500	388982880	18690	18690	18690	18690	0
242	20240228	160400	388982880	18690	18690	18690	18690	502
243	20240228	160300	388982880	18690	18690	18690	18690	0
244	20240228	160200	388982880	18690	18690	18690	18690	0
245	20240228	160100	388982880	18690	18690	18690	18690	0
246	20240228	160000	388982880	18690	18690	18690	18690	0
247	20240228	155900	388982880	18690	18690	18690	18690	0
248	20240228	155800	388982880	18690	18690	18690	18690	0
249	20240228	155700	388982880	18690	18690	18690	18690	0
250	20240228	155600	388982880	18690	18690	18690	18690	0
251	20240228	155500	388982880	18690	18690	18690	18690	0
252	20240228	155400	388982880	18690	18690	18690	18690	0
253	20240228	155300	388982880	18690	18690	18690	18690	0
254	20240228	155200	388982880	18690	18690	18690	18690	0
255	20240228	155100	388982880	18690	18690	18690	18690	0
256	20240228	155000	388982880	18690	18690	18690	18690	0
257	20240228	154900	388982880	18690	18690	18690	18690	0
258	20240228	154800	388982880	18690	18690	18690	18690	0
259	20240228	154700	388982880	18690	18690	18690	18690	0
260	20240228	154600	388982880	18690	18690	18690	18690	0
261	20240228	154500	388982880	18690	18690	18690	18690	0
262	20240228	154400	388982880	18690	18690	18690	18690	0
263	20240228	154300	388982880	18690	18690	18690	18690	0
264	20240228	154200	388982880	18690	18690	18690	18690	0
265	20240228	154100	388982880	18690	18690	18690	18690	0
266	20240228	154000	388982880	18690	18690	18690	18690	0
267	20240228	153900	388982880	18690	18690	18690	18690	0
268	20240228	153800	388982880	18690	18690	18690	18690	0
269	20240228	153700	388982880	18690	18690	18690	18690	0
270	20240228	153600	388982880	18690	18690	18690	18690	0
271	20240228	153500	388982880	18690	18690	18690	18690	0
272	20240228	153400	388982880	18690	18690	18690	18690	502
273	20240228	153300	388982880	18690	18690	18690	18690	0
274	20240228	153200	388982880	18690	18690	18690	18690	0
275	20240228	153100	388982880	18690	18690	18690	18690	0
276	20240228	153000	388982880	18690	18690	18690	18690	502
277	20240228	152900	379600500	18700	18700	18700	18700	0
278	20240228	152800	379600500	18700	18700	18700	18700	0
279	20240228	152700	379600500	18700	18700	18700	18700	0
280	20240228	152600	379600500	18700	18700	18700	18700	0
281	20240228	152500	379600500	18700	18700	18700	18700	0
282	20240228	152400	379600500	18700	18700	18700	18700	0
283	20240228	152300	379600500	18700	18700	18700	18700	0
284	20240228	152200	379600500	18700	18700	18700	18700	0
285	20240228	152100	379600500	18700	18700	18700	18700	0
286	20240228	152000	379600500	18700	18700	18700	18700	0
287	20240228	151900	379600500	18700	18750	18750	18700	373
288	20240228	151800	372625050	18700	18700	18700	18700	30
289	20240228	151700	372064050	18700	18700	18700	18700	0
290	20240228	151600	372064050	18700	18700	18700	18700	0
291	20240228	151500	372064050	18700	18700	18700	18700	0
292	20240228	151400	372064050	18700	18700	18700	18700	0
293	20240228	151300	372064050	18700	18750	18750	18700	25
294	20240228	151200	371596500	18750	18750	18750	18700	44
295	20240228	151100	370773490	18700	18700	18700	18700	0
296	20240228	151000	370773490	18700	18700	18700	18700	2
297	20240228	150900	370736090	18730	18730	18730	18730	0
298	20240228	150800	370736090	18730	18730	18730	18730	105
299	20240228	150700	368769440	18740	18730	18740	18730	362
300	20240228	150600	361987180	18730	18730	18730	18730	0
301	20240228	150500	361987180	18730	18730	18730	18730	0
302	20240228	150400	361987180	18730	18730	18730	18730	10
303	20240228	150300	361799880	18730	18730	18730	18730	0
304	20240228	150200	361799880	18730	18730	18730	18730	2
305	20240228	150100	361762420	18680	18680	18680	18680	0
306	20240228	150000	361762420	18680	18680	18680	18680	11
307	20240228	145900	361556940	18680	18680	18680	18680	0
308	20240228	145800	361556940	18680	18730	18730	18680	54
309	20240228	145700	360545570	18680	18680	18680	18680	0
310	20240228	145600	360545570	18680	18680	18680	18680	0
311	20240228	145500	360545570	18680	18680	18680	18680	0
312	20240228	145400	360545570	18680	18690	18690	18680	100
313	20240228	145300	358677120	18690	18690	18690	18690	0
314	20240228	145200	358677120	18690	18690	18690	18690	0
315	20240228	145100	358677120	18690	18690	18690	18690	0
316	20240228	145000	358677120	18690	18690	18690	18690	0
317	20240228	144900	358677120	18690	18690	18690	18690	0
318	20240228	144800	358677120	18690	18690	18690	18690	1
319	20240228	144700	358658430	18690	18690	18690	18690	0
320	20240228	144600	358658430	18690	18690	18690	18690	0
321	20240228	144500	358658430	18690	18690	18690	18690	1
322	20240228	144400	358639740	18680	18680	18680	18680	0
323	20240228	144300	358639740	18680	18680	18680	18680	1
324	20240228	144200	358621060	18670	18670	18670	18670	0
325	20240228	144100	358621060	18670	18670	18670	18670	7
326	20240228	144000	358490370	18670	18670	18670	18670	0
327	20240228	143900	358490370	18670	18670	18670	18670	0
328	20240228	143800	358490370	18670	18670	18670	18670	61
329	20240228	143700	357351500	18700	18700	18700	18700	0
330	20240228	143600	357351500	18700	18700	18700	18700	221
331	20240228	143500	353218800	18710	18710	18710	18710	0
332	20240228	143400	353218800	18710	18710	18710	18710	0
333	20240228	143300	353218800	18710	18710	18710	18710	0
334	20240228	143200	353218800	18710	18710	18710	18710	38
335	20240228	143100	352507820	18810	18810	18810	18810	0
336	20240228	143000	352507820	18810	18810	18810	18810	0
337	20240228	142900	352507820	18810	18810	18810	18810	0
338	20240228	142800	352507820	18810	18810	18810	18810	1
339	20240228	142700	352489010	18710	18720	18720	18710	62
340	20240228	142600	351328590	18700	18700	18700	18700	1
341	20240228	142500	351309890	18710	18710	18710	18710	100
342	20240228	142400	349438890	18720	18720	18720	18720	0
343	20240228	142300	349438890	18720	18720	18720	18720	0
344	20240228	142200	349438890	18720	18720	18720	18720	1
345	20240228	142100	349420170	18720	18720	18720	18720	23
346	20240228	142000	348989610	18720	18720	18720	18720	0
347	20240228	141900	348989610	18720	18720	18720	18720	0
348	20240228	141800	348989610	18720	18720	18720	18720	2
349	20240228	141700	348952170	18720	18720	18720	18720	0
350	20240228	141600	348952170	18720	18720	18720	18720	0
351	20240228	141500	348952170	18720	18720	18720	18720	69
352	20240228	141400	347660490	18720	18720	18720	18720	0
353	20240228	141300	347660490	18720	18720	18720	18720	0
354	20240228	141200	347660490	18720	18720	18720	18720	0
355	20240228	141100	347660490	18720	18720	18720	18720	1
356	20240228	141000	347641770	18720	18720	18720	18720	0
357	20240228	140900	347641770	18720	18720	18720	18720	3
358	20240228	140800	347585610	18720	18720	18720	18720	0
359	20240228	140700	347585610	18720	18720	18720	18720	0
360	20240228	140600	347585610	18720	18720	18720	18720	0
361	20240228	140500	347585610	18720	18720	18720	18720	0
362	20240228	140400	347585610	18720	18720	18720	18720	0
363	20240228	140300	347585610	18720	18720	18720	18720	17
364	20240228	140200	347267370	18720	18720	18720	18720	0
365	20240228	140100	347267370	18720	18720	18720	18720	0
366	20240228	140000	347267370	18720	18710	18720	18650	1864
367	20240228	135900	312461650	18720	18800	18800	18710	1214
368	20240228	135800	289722060	18800	18800	18800	18800	42
369	20240228	135700	288932460	18830	18830	18830	18830	0
370	20240228	135600	288932460	18830	18830	18830	18830	0
371	20240228	135500	288932460	18830	18830	18830	18830	0
372	20240228	135400	288932460	18830	18830	18830	18830	0
373	20240228	135300	288932460	18830	18830	18830	18830	0
374	20240228	135200	288932460	18830	18830	18830	18830	0
375	20240228	135100	288932460	18830	18830	18830	18830	0
376	20240228	135000	288932460	18830	18830	18830	18830	0
377	20240228	134900	288932460	18830	18830	18830	18830	0
378	20240228	134800	288932460	18830	18830	18830	18830	1
379	20240228	134700	288913630	18790	18790	18790	18790	0
380	20240228	134600	288913630	18790	18790	18790	18790	0
381	20240228	134500	288913630	18790	18790	18790	18790	0
382	20240228	134400	288913630	18790	18790	18790	18790	0
383	20240228	134300	288913630	18790	18790	18790	18790	0
384	20240228	134200	288913630	18790	18790	18790	18790	0
385	20240228	134100	288913630	18790	18790	18790	18790	0
386	20240228	134000	288913630	18790	18790	18790	18790	0
387	20240228	133900	288913630	18790	18790	18790	18790	0
388	20240228	133800	288913630	18790	18790	18790	18790	0
389	20240228	133700	288913630	18790	18760	18790	18760	125
390	20240228	133600	286567880	18760	18760	18760	18760	0
391	20240228	133500	286567880	18760	18760	18760	18760	0
392	20240228	133400	286567880	18760	18760	18760	18760	0
393	20240228	133300	286567880	18760	18760	18760	18760	0
394	20240228	133200	286567880	18760	18760	18760	18760	0
395	20240228	133100	286567880	18760	18750	18760	18750	54
396	20240228	133000	285555230	18750	18750	18750	18750	0
397	20240228	132900	285555230	18750	18750	18750	18750	0
398	20240228	132800	285555230	18750	18750	18750	18750	2
399	20240228	132700	285517730	18750	18750	18750	18750	0
400	20240228	132600	285517730	18750	18750	18750	18750	0
401	20240228	132500	285517730	18750	18750	18750	18750	0
402	20240228	132400	285517730	18750	18750	18750	18750	1
403	20240228	132300	285498980	18730	18730	18730	18730	0
404	20240228	132200	285498980	18730	18730	18730	18730	0
405	20240228	132100	285498980	18730	18730	18730	18730	0
406	20240228	132000	285498980	18730	18730	18730	18730	0
407	20240228	131900	285498980	18730	18730	18730	18730	0
408	20240228	131800	285498980	18730	18730	18730	18730	5
409	20240228	131700	285405330	18730	18730	18730	18730	0
410	20240228	131600	285405330	18730	18780	18780	18730	14
411	20240228	131500	285142850	18730	18730	18730	18730	0
412	20240228	131400	285142850	18730	18730	18730	18730	0
413	20240228	131300	285142850	18730	18730	18730	18730	0
414	20240228	131200	285142850	18730	18730	18730	18730	0
415	20240228	131100	285142850	18730	18730	18730	18730	4
416	20240228	131000	285067930	18740	18740	18740	18740	0
417	20240228	130900	285067930	18740	18740	18740	18740	68
418	20240228	130800	283793610	18740	18740	18740	18740	0
419	20240228	130700	283793610	18740	18740	18740	18740	7
420	20240228	130600	283662430	18740	18750	18750	18740	9
421	20240228	130500	283493740	18800	18800	18800	18800	0
422	20240228	130400	283493740	18800	18800	18800	18800	0
423	20240228	130300	283493740	18800	18810	18810	18800	8
424	20240228	130200	283343290	18840	18840	18840	18840	0
425	20240228	130100	283343290	18840	18840	18840	18840	0
426	20240228	130000	283343290	18840	18840	18840	18840	1
427	20240228	125900	283324450	18810	18810	18810	18810	0
428	20240228	125800	283324450	18810	18810	18810	18810	0
429	20240228	125700	283324450	18810	18810	18810	18810	0
430	20240228	125600	283324450	18810	18810	18810	18810	0
431	20240228	125500	283324450	18810	18810	18810	18810	0
432	20240228	125400	283324450	18810	18810	18810	18810	0
433	20240228	125300	283324450	18810	18810	18810	18810	1
434	20240228	125200	283305640	18810	18810	18810	18810	0
435	20240228	125100	283305640	18810	18810	18810	18810	0
436	20240228	125000	283305640	18810	18810	18810	18810	0
437	20240228	124900	283305640	18810	18810	18810	18810	0
438	20240228	124800	283305640	18810	18800	18810	18800	61
439	20240228	124700	282158260	18800	18800	18800	18800	1
440	20240228	124600	282139460	18800	18800	18800	18800	0
441	20240228	124500	282139460	18800	18800	18800	18800	0
442	20240228	124400	282139460	18800	18800	18800	18800	0
443	20240228	124300	282139460	18800	18800	18800	18800	19
444	20240228	124200	281782260	18720	18720	18720	18720	0
445	20240228	124100	281782260	18720	18720	18720	18720	0
446	20240228	124000	281782260	18720	18720	18720	18720	0
447	20240228	123900	281782260	18720	18720	18720	18720	0
448	20240228	123800	281782260	18720	18720	18720	18720	0
449	20240228	123700	281782260	18720	18730	18730	18720	1117
450	20240228	123600	260869830	18730	18730	18730	18730	0
451	20240228	123500	260869830	18730	18730	18730	18730	0
452	20240228	123400	260869830	18730	18730	18730	18730	0
453	20240228	123300	260869830	18730	18730	18730	18730	3
454	20240228	123200	260813640	18730	18730	18730	18730	2
455	20240228	123100	260776180	18730	18730	18730	18730	1
456	20240228	123000	260757450	18860	18860	18860	18860	0
457	20240228	122900	260757450	18860	18860	18860	18860	0
458	20240228	122800	260757450	18860	18860	18860	18860	0
459	20240228	122700	260757450	18860	18860	18860	18860	0
460	20240228	122600	260757450	18860	18850	18860	18850	16
461	20240228	122500	260455780	18850	18850	18850	18850	1
462	20240228	122400	260436930	18850	18850	18850	18850	2
463	20240228	122300	260399230	18730	18730	18730	18730	2
464	20240228	122200	260361770	18750	18750	18750	18750	0
465	20240228	122100	260361770	18750	18750	18750	18750	0
466	20240228	122000	260361770	18750	18750	18750	18750	0
467	20240228	121900	260361770	18750	18750	18750	18750	0
468	20240228	121800	260361770	18750	18750	18750	18750	0
469	20240228	121700	260361770	18750	18750	18750	18750	0
470	20240228	121600	260361770	18750	18750	18750	18750	0
471	20240228	121500	260361770	18750	18750	18750	18750	0
472	20240228	121400	260361770	18750	18750	18750	18750	0
473	20240228	121300	260361770	18750	18750	18750	18750	2
474	20240228	121200	260324270	18720	18720	18720	18720	0
475	20240228	121100	260324270	18720	18720	18720	18720	29
476	20240228	121000	259781390	18720	18720	18720	18720	0
477	20240228	120900	259781390	18720	18720	18720	18720	7
478	20240228	120800	259650350	18860	18860	18860	18860	0
479	20240228	120700	259650350	18860	18860	18860	18860	6
480	20240228	120600	259537190	18730	18730	18730	18730	0
481	20240228	120500	259537190	18730	18730	18730	18730	1
482	20240228	120400	259518460	18730	18760	18760	18730	34
483	20240228	120300	258881610	18790	18790	18790	18790	0
484	20240228	120200	258881610	18790	18790	18790	18790	0
485	20240228	120100	258881610	18790	18790	18790	18790	0
486	20240228	120000	258881610	18790	18790	18790	18790	0
487	20240228	115900	258881610	18790	18790	18790	18790	0
488	20240228	115800	258881610	18790	18910	18910	18790	30
489	20240228	115700	258317790	18780	18760	18780	18760	65
490	20240228	115600	257097770	18720	18720	18720	18720	0
491	20240228	115500	257097770	18720	18720	18720	18720	5
492	20240228	115400	257004170	18720	18720	18720	18720	2
493	20240228	115300	256966730	18750	18750	18750	18750	0
494	20240228	115200	256966730	18750	18750	18750	18750	0
495	20240228	115100	256966730	18750	18750	18750	18750	6
496	20240228	115000	256854230	18750	18750	18750	18750	2
497	20240228	114900	256816730	18760	18760	18760	18760	0
498	20240228	114800	256816730	18760	18750	18760	18750	70
499	20240228	114700	255503550	18750	18750	18750	18750	0
500	20240228	114600	255503550	18750	18750	18750	18750	0
501	20240228	114500	255503550	18750	18750	18750	18750	0
502	20240228	114400	255503550	18750	18750	18750	18750	0
503	20240228	114300	255503550	18750	18750	18750	18750	0
504	20240228	114200	255503550	18750	18750	18750	18750	0
505	20240228	114100	255503550	18750	18750	18750	18750	0
506	20240228	114000	255503550	18750	18740	18750	18740	41
507	20240228	113900	254734880	18750	18750	18750	18750	0
508	20240228	113800	254734880	18750	18750	18750	18750	0
509	20240228	113700	254734880	18750	18700	18750	18700	106
510	20240228	113600	252752630	18760	18760	18760	18760	0
511	20240228	113500	252752630	18760	18760	18760	18760	0
512	20240228	113400	252752630	18760	18760	18760	18760	0
513	20240228	113300	252752630	18760	18690	18760	18690	41
514	20240228	113200	251986270	18770	18770	18770	18770	0
515	20240228	113100	251986270	18770	18770	18770	18770	0
516	20240228	113000	251986270	18770	18770	18770	18770	0
517	20240228	112900	251986270	18770	18770	18770	18770	0
518	20240228	112800	251986270	18770	18770	18780	18770	266
519	20240228	112700	246993330	18770	18710	18770	18700	377
520	20240228	112600	239942110	18720	18730	18730	18720	28
521	20240228	112500	239417870	18880	18880	18880	18880	0
522	20240228	112400	239417870	18880	18880	18880	18880	0
523	20240228	112300	239417870	18880	18880	18880	18880	33
524	20240228	112200	238794830	18870	18870	18870	18870	4
525	20240228	112100	238719350	18980	18980	18980	18980	0
526	20240228	112000	238719350	18980	18790	18990	18790	295
527	20240228	111900	233130400	18690	18720	18720	18690	313
528	20240228	111800	227277600	18710	18710	18710	18710	0
529	20240228	111700	227277600	18710	18710	18710	18710	0
530	20240228	111600	227277600	18710	18710	18710	18710	1
531	20240228	111500	227258890	18800	18800	18800	18800	0
532	20240228	111400	227258890	18800	18800	18800	18800	1
533	20240228	111300	227240090	18710	18710	18710	18710	0
534	20240228	111200	227240090	18710	18710	18710	18710	0
535	20240228	111100	227240090	18710	18710	18710	18710	0
536	20240228	111000	227240090	18710	18710	18710	18710	0
537	20240228	110900	227240090	18710	18710	18710	18710	0
538	20240228	110800	227240090	18710	18710	18710	18710	0
539	20240228	110700	227240090	18710	18710	18710	18710	26
540	20240228	110600	226753630	18710	18710	18710	18710	0
541	20240228	110500	226753630	18710	18710	18710	18710	0
542	20240228	110400	226753630	18710	18710	18710	18710	5
543	20240228	110300	226660080	18710	18710	18710	18710	0
544	20240228	110200	226660080	18710	18710	18710	18710	100
545	20240228	110100	224789080	18710	18710	18710	18710	0
546	20240228	110000	224789080	18710	18710	18710	18710	0
547	20240228	105900	224789080	18710	18710	18710	18710	63
548	20240228	105800	223610350	18710	18710	18710	18710	0
549	20240228	105700	223610350	18710	18710	18710	18710	0
550	20240228	105600	223610350	18710	18710	18710	18710	0
551	20240228	105500	223610350	18710	18710	18710	18710	0
552	20240228	105400	223610350	18710	18710	18710	18710	1
553	20240228	105300	223591640	18800	18800	18800	18800	0
554	20240228	105200	223591640	18800	18800	18800	18800	0
555	20240228	105100	223591640	18800	18800	18800	18800	0
556	20240228	105000	223591640	18800	18800	18800	18800	5
557	20240228	104900	223497640	18790	18790	18790	18790	140
558	20240228	104800	220867040	18680	18780	18780	18680	6
559	20240228	104700	220754560	18780	18780	18780	18780	0
560	20240228	104600	220754560	18780	18780	18780	18780	80
561	20240228	104500	219252160	18780	18780	18780	18780	27
562	20240228	104400	218745100	18780	18780	18780	18780	1
563	20240228	104300	218726320	18790	18790	18790	18790	0
564	20240228	104200	218726320	18790	18700	18790	18650	1535
565	20240228	104100	190069790	18700	18700	18700	18700	91
566	20240228	104000	188368090	18700	18700	18700	18700	9
567	20240228	103900	188199790	18700	18700	18700	18700	1500
568	20240228	103800	160149790	18740	18740	18740	18740	10
569	20240228	103700	159962390	18740	18740	18740	18740	26
570	20240228	103600	159475150	18740	18740	18740	18740	0
571	20240228	103500	159475150	18740	18740	18740	18740	0
572	20240228	103400	159475150	18740	18740	18740	18740	0
573	20240228	103300	159475150	18740	18740	18740	18740	0
574	20240228	103200	159475150	18740	18740	18740	18700	1268
575	20240228	103100	135756300	18740	18740	18740	18740	8
576	20240228	103000	135606380	18790	18790	18790	18790	0
577	20240228	102900	135606380	18790	18790	18790	18790	0
578	20240228	102800	135606380	18790	18790	18790	18790	0
579	20240228	102700	135606380	18790	18750	18790	18750	2
580	20240228	102600	135568840	18730	18730	18730	18730	0
581	20240228	102500	135568840	18730	18730	18730	18730	0
582	20240228	102400	135568840	18730	18730	18730	18730	0
583	20240228	102300	135568840	18730	18730	18730	18730	0
584	20240228	102200	135568840	18730	18730	18730	18730	13
585	20240228	102100	135325350	18730	18790	18790	18730	90
586	20240228	102000	133639590	18730	18730	18730	18730	236
587	20240228	101900	129219310	18730	18730	18730	18710	139
588	20240228	101800	126616280	18730	18770	18770	18730	378
589	20240228	101700	119532270	18810	18770	18810	18770	52
590	20240228	101600	118556190	18840	18840	18840	18840	0
591	20240228	101500	118556190	18840	18840	18840	18840	0
592	20240228	101400	118556190	18840	18840	18840	18840	35
593	20240228	101300	117896790	18840	18840	18840	18840	8
594	20240228	101200	117746070	18840	18840	18840	18840	0
595	20240228	101100	117746070	18840	18780	18840	18780	231
596	20240228	101000	113407710	18760	18760	18760	18760	8
597	20240228	100900	113257630	18780	18780	18780	18780	367
598	20240228	100800	106365370	18800	18800	18800	18800	0
599	20240228	100700	106365370	18800	18780	18800	18780	122
600	20240228	100600	104073690	18780	18780	18780	18780	3
601	20240228	100500	104017350	18780	18800	18800	18780	15
602	20240228	100400	103735370	18800	18800	18800	18800	3
603	20240228	100300	103678970	18840	18840	18840	18840	1
604	20240228	100200	103660130	18800	18800	18800	18800	0
605	20240228	100100	103660130	18800	18800	18800	18800	0
606	20240228	100000	103660130	18800	18800	18800	18800	88
607	20240228	095900	102005730	18800	18800	18800	18800	92
608	20240228	095800	100276130	18730	18800	18800	18730	241
609	20240228	095700	95752650	18730	18730	18730	18730	4
610	20240228	095600	95677730	18730	18740	18740	18720	226
611	20240228	095500	91444090	18750	18770	18770	18750	39
612	20240228	095400	90712540	18770	18830	18830	18770	113
613	20240228	095300	88590380	18810	18810	18810	18810	0
614	20240228	095200	88590380	18810	18810	18810	18810	0
615	20240228	095100	88590380	18810	18820	18820	18810	55
616	20240228	095000	87555790	18820	18820	18820	18820	56
617	20240228	094900	86501870	18820	18820	18820	18820	1
618	20240228	094800	86483050	18840	18870	18870	18840	150
619	20240228	094700	83656440	18880	18880	18880	18880	11
620	20240228	094600	83448760	18890	18890	18890	18890	10
621	20240228	094500	83259860	18880	18880	18880	18880	0
622	20240228	094400	83259860	18880	18880	18880	18880	0
623	20240228	094300	83259860	18880	18880	18880	18880	250
624	20240228	094200	78539860	18880	18880	18880	18880	1
625	20240228	094100	78520980	18880	18880	18880	18880	1
626	20240228	094000	78502100	18880	18860	18880	18860	43
627	20240228	093900	77690280	18880	18880	18880	18880	0
628	20240228	093800	77690280	18880	18880	18880	18880	1
629	20240228	093700	77671400	18810	18810	18810	18810	5
630	20240228	093600	77577350	18820	18820	18820	18820	8
631	20240228	093500	77426790	18810	18810	18810	18810	0
632	20240228	093400	77426790	18810	18820	18820	18790	139
633	20240228	093300	74811350	18830	18830	18830	18830	31
634	20240228	093200	74227620	18960	18900	18960	18890	217
635	20240228	093100	70128260	18980	18980	18980	18980	0
636	20240228	093000	70128260	18980	18980	18980	18980	0
637	20240228	092900	70128260	18980	18980	18980	18980	1
638	20240228	092800	70109280	18980	18980	18980	18980	55
639	20240228	092700	69065380	18980	18980	18980	18980	0
640	20240228	092600	69065380	18980	18970	18980	18970	12
641	20240228	092500	68837730	18830	18830	18830	18830	22
642	20240228	092400	68423470	18820	18820	18820	18820	0
643	20240228	092300	68423470	18820	18990	18990	18820	107
644	20240228	092200	66391710	19000	19000	19000	19000	18
645	20240228	092100	66049710	19060	19060	19060	19060	1
646	20240228	092000	66030650	19070	19070	19070	19070	1
647	20240228	091900	66011580	18770	18770	18770	18770	18
648	20240228	091800	65673720	18720	18860	18860	18720	50
649	20240228	091700	64736180	18700	18900	18900	18700	500
650	20240228	091600	55327720	18890	18890	18890	18890	0
651	20240228	091500	55327720	18890	18890	18890	18890	0
652	20240228	091400	55327720	18890	18890	18890	18890	0
653	20240228	091300	55327720	18890	18880	18890	18880	41
654	20240228	091200	54553330	18880	18930	18930	18880	214
655	20240228	091100	50510840	18930	18930	18930	18930	10
656	20240228	091000	50321540	18930	18930	18930	18930	35
657	20240228	090900	49658990	18930	18950	18950	18930	71
658	20240228	090800	48313840	18950	18990	18990	18950	135
659	20240228	090700	45750870	18990	18990	18990	18990	300
660	20240228	090600	40053870	19190	19190	19190	19190	20
661	20240228	090500	39670070	19190	18990	19190	18990	111
662	20240228	090400	37542640	19210	19210	19210	19210	11
663	20240228	090300	37331330	19210	19220	19220	19210	64
664	20240228	090200	36101290	19230	19000	19230	19000	150
665	20240228	090100	33243030	19280	19280	19280	19280	0
666	20240228	090000	33243030	19280	19300	19300	18600	1768