KissMeData/091580/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	195800	1121137800	16050	16050	16050	16050	462
3	20240229	195700	1121137800	16050	16050	16050	16050	0
4	20240229	195600	1121137800	16050	16050	16050	16050	0
5	20240229	195500	1121137800	16050	16050	16050	16050	0
6	20240229	195400	1121137800	16050	16050	16050	16050	0
7	20240229	195300	1121137800	16050	16050	16050	16050	0
8	20240229	195200	1121137800	16050	16050	16050	16050	0
9	20240229	195100	1121137800	16050	16050	16050	16050	0
10	20240229	195000	1121137800	16050	16050	16050	16050	0
11	20240229	194900	1121137800	16050	16050	16050	16050	0
12	20240229	194800	1121137800	16050	16050	16050	16050	0
13	20240229	194700	1121137800	16050	16050	16050	16050	0
14	20240229	194600	1121137800	16050	16050	16050	16050	0
15	20240229	194500	1121137800	16050	16050	16050	16050	0
16	20240229	194400	1121137800	16050	16050	16050	16050	0
17	20240229	194300	1121137800	16050	16050	16050	16050	0
18	20240229	194200	1121137800	16050	16050	16050	16050	0
19	20240229	194100	1121137800	16050	16050	16050	16050	0
20	20240229	194000	1121137800	16050	16050	16050	16050	0
21	20240229	193900	1121137800	16050	16050	16050	16050	0
22	20240229	193800	1121137800	16050	16050	16050	16050	0
23	20240229	193700	1121137800	16050	16050	16050	16050	0
24	20240229	193600	1121137800	16050	16050	16050	16050	0
25	20240229	193500	1121137800	16050	16050	16050	16050	0
26	20240229	193400	1121137800	16050	16050	16050	16050	0
27	20240229	193300	1121137800	16050	16050	16050	16050	0
28	20240229	193200	1121137800	16050	16050	16050	16050	0
29	20240229	193100	1121137800	16050	16050	16050	16050	0
30	20240229	193000	1121137800	16050	16050	16050	16050	0
31	20240229	192900	1121137800	16050	16050	16050	16050	0
32	20240229	192800	1121137800	16050	16050	16050	16050	462
33	20240229	192700	1121137800	16050	16050	16050	16050	0
34	20240229	192600	1121137800	16050	16050	16050	16050	0
35	20240229	192500	1121137800	16050	16050	16050	16050	0
36	20240229	192400	1121137800	16050	16050	16050	16050	0
37	20240229	192300	1121137800	16050	16050	16050	16050	0
38	20240229	192200	1121137800	16050	16050	16050	16050	0
39	20240229	192100	1121137800	16050	16050	16050	16050	0
40	20240229	192000	1121137800	16050	16050	16050	16050	0
41	20240229	191900	1121137800	16050	16050	16050	16050	0
42	20240229	191800	1121137800	16050	16050	16050	16050	0
43	20240229	191700	1121137800	16050	16050	16050	16050	0
44	20240229	191600	1121137800	16050	16050	16050	16050	0
45	20240229	191500	1121137800	16050	16050	16050	16050	0
46	20240229	191400	1121137800	16050	16050	16050	16050	0
47	20240229	191300	1121137800	16050	16050	16050	16050	0
48	20240229	191200	1121137800	16050	16050	16050	16050	0
49	20240229	191100	1121137800	16050	16050	16050	16050	0
50	20240229	191000	1121137800	16050	16050	16050	16050	0
51	20240229	190900	1121137800	16050	16050	16050	16050	0
52	20240229	190800	1121137800	16050	16050	16050	16050	0
53	20240229	190700	1121137800	16050	16050	16050	16050	0
54	20240229	190600	1121137800	16050	16050	16050	16050	0
55	20240229	190500	1121137800	16050	16050	16050	16050	0
56	20240229	190400	1121137800	16050	16050	16050	16050	0
57	20240229	190300	1121137800	16050	16050	16050	16050	0
58	20240229	190200	1121137800	16050	16050	16050	16050	0
59	20240229	190100	1121137800	16050	16050	16050	16050	0
60	20240229	190000	1121137800	16050	16050	16050	16050	0
61	20240229	185900	1121137800	16050	16050	16050	16050	0
62	20240229	185800	1121137800	16050	16050	16050	16050	462
63	20240229	185700	1121137800	16050	16050	16050	16050	0
64	20240229	185600	1121137800	16050	16050	16050	16050	0
65	20240229	185500	1121137800	16050	16050	16050	16050	0
66	20240229	185400	1121137800	16050	16050	16050	16050	0
67	20240229	185300	1121137800	16050	16050	16050	16050	0
68	20240229	185200	1121137800	16050	16050	16050	16050	0
69	20240229	185100	1121137800	16050	16050	16050	16050	0
70	20240229	185000	1121137800	16050	16050	16050	16050	0
71	20240229	184900	1121137800	16050	16050	16050	16050	0
72	20240229	184800	1121137800	16050	16050	16050	16050	0
73	20240229	184700	1121137800	16050	16050	16050	16050	0
74	20240229	184600	1121137800	16050	16050	16050	16050	0
75	20240229	184500	1121137800	16050	16050	16050	16050	0
76	20240229	184400	1121137800	16050	16050	16050	16050	0
77	20240229	184300	1121137800	16050	16050	16050	16050	0
78	20240229	184200	1121137800	16050	16050	16050	16050	0
79	20240229	184100	1121137800	16050	16050	16050	16050	0
80	20240229	184000	1121137800	16050	16050	16050	16050	0
81	20240229	183900	1121137800	16050	16050	16050	16050	0
82	20240229	183800	1121137800	16050	16050	16050	16050	0
83	20240229	183700	1121137800	16050	16050	16050	16050	0
84	20240229	183600	1121137800	16050	16050	16050	16050	0
85	20240229	183500	1121137800	16050	16050	16050	16050	0
86	20240229	183400	1121137800	16050	16050	16050	16050	0
87	20240229	183300	1121137800	16050	16050	16050	16050	0
88	20240229	183200	1121137800	16050	16050	16050	16050	0
89	20240229	183100	1121137800	16050	16050	16050	16050	0
90	20240229	183000	1121137800	16050	16050	16050	16050	0
91	20240229	182900	1121137800	16050	16050	16050	16050	0
92	20240229	182800	1121137800	16050	16050	16050	16050	462
93	20240229	182700	1121137800	16050	16050	16050	16050	0
94	20240229	182600	1121137800	16050	16050	16050	16050	0
95	20240229	182500	1121137800	16050	16050	16050	16050	0
96	20240229	182400	1121137800	16050	16050	16050	16050	0
97	20240229	182300	1121137800	16050	16050	16050	16050	0
98	20240229	182200	1121137800	16050	16050	16050	16050	0
99	20240229	182100	1121137800	16050	16050	16050	16050	0
100	20240229	182000	1121137800	16050	16050	16050	16050	0
101	20240229	181900	1121137800	16050	16050	16050	16050	0
102	20240229	181800	1121137800	16050	16050	16050	16050	0
103	20240229	181700	1121137800	16050	16050	16050	16050	0
104	20240229	181600	1121137800	16050	16050	16050	16050	0
105	20240229	181500	1121137800	16050	16050	16050	16050	0
106	20240229	181400	1121137800	16050	16050	16050	16050	0
107	20240229	181300	1121137800	16050	16050	16050	16050	0
108	20240229	181200	1121137800	16050	16050	16050	16050	0
109	20240229	181100	1121137800	16050	16050	16050	16050	0
110	20240229	181000	1121137800	16050	16050	16050	16050	0
111	20240229	180900	1121137800	16050	16050	16050	16050	0
112	20240229	180800	1121137800	16050	16050	16050	16050	0
113	20240229	180700	1121137800	16050	16050	16050	16050	0
114	20240229	180600	1121137800	16050	16050	16050	16050	0
115	20240229	180500	1121137800	16050	16050	16050	16050	0
116	20240229	180400	1121137800	16050	16050	16050	16050	0
117	20240229	180300	1121137800	16050	16050	16050	16050	0
118	20240229	180200	1121137800	16050	16050	16050	16050	0
119	20240229	180100	1121137800	16050	16050	16050	16050	0
120	20240229	180000	1121137800	16050	16050	16050	16050	0
121	20240229	175900	1121137800	16050	16050	16050	16050	0
122	20240229	175800	1121137800	16050	16050	16050	16050	462
123	20240229	175700	1121137800	16050	16050	16050	16050	0
124	20240229	175600	1121137800	16050	16050	16050	16050	0
125	20240229	175500	1121137800	16050	16050	16050	16050	0
126	20240229	175400	1121137800	16050	16050	16050	16050	0
127	20240229	175300	1121137800	16050	16050	16050	16050	0
128	20240229	175200	1121137800	16050	16050	16050	16050	0
129	20240229	175100	1121137800	16050	16050	16050	16050	0
130	20240229	175000	1121137800	16050	16050	16050	16050	0
131	20240229	174900	1121137800	16050	16050	16050	16050	0
132	20240229	174800	1121137800	16050	16050	16050	16050	0
133	20240229	174700	1121137800	16050	16050	16050	16050	0
134	20240229	174600	1121137800	16050	16050	16050	16050	0
135	20240229	174500	1121137800	16050	16050	16050	16050	0
136	20240229	174400	1121137800	16050	16050	16050	16050	0
137	20240229	174300	1121137800	16050	16050	16050	16050	0
138	20240229	174200	1121137800	16050	16050	16050	16050	0
139	20240229	174100	1121137800	16050	16050	16050	16050	0
140	20240229	174000	1121137800	16050	16050	16050	16050	0
141	20240229	173900	1121137800	16050	16050	16050	16050	0
142	20240229	173800	1121137800	16050	16050	16050	16050	0
143	20240229	173700	1121137800	16050	16050	16050	16050	0
144	20240229	173600	1121137800	16050	16050	16050	16050	0
145	20240229	173500	1121137800	16050	16050	16050	16050	0
146	20240229	173400	1121137800	16050	16050	16050	16050	0
147	20240229	173300	1121137800	16050	16050	16050	16050	0
148	20240229	173200	1121137800	16050	16050	16050	16050	0
149	20240229	173100	1121137800	16050	16050	16050	16050	0
150	20240229	173000	1121137800	16050	16050	16050	16050	0
151	20240229	172900	1121137800	16050	16050	16050	16050	0
152	20240229	172800	1121137800	16050	16050	16050	16050	462
153	20240229	172700	1121137800	16050	16050	16050	16050	0
154	20240229	172600	1121137800	16050	16050	16050	16050	0
155	20240229	172500	1121137800	16050	16050	16050	16050	0
156	20240229	172400	1121137800	16050	16050	16050	16050	0
157	20240229	172300	1121137800	16050	16050	16050	16050	0
158	20240229	172200	1121137800	16050	16050	16050	16050	0
159	20240229	172100	1121137800	16050	16050	16050	16050	0
160	20240229	172000	1121137800	16050	16050	16050	16050	0
161	20240229	171900	1121137800	16050	16050	16050	16050	0
162	20240229	171800	1121137800	16050	16050	16050	16050	0
163	20240229	171700	1121137800	16050	16050	16050	16050	0
164	20240229	171600	1121137800	16050	16050	16050	16050	0
165	20240229	171500	1121137800	16050	16050	16050	16050	0
166	20240229	171400	1121137800	16050	16050	16050	16050	0
167	20240229	171300	1121137800	16050	16050	16050	16050	0
168	20240229	171200	1121137800	16050	16050	16050	16050	0
169	20240229	171100	1121137800	16050	16050	16050	16050	0
170	20240229	171000	1121137800	16050	16050	16050	16050	0
171	20240229	170900	1121137800	16050	16050	16050	16050	0
172	20240229	170800	1121137800	16050	16050	16050	16050	0
173	20240229	170700	1121137800	16050	16050	16050	16050	0
174	20240229	170600	1121137800	16050	16050	16050	16050	0
175	20240229	170500	1121137800	16050	16050	16050	16050	0
176	20240229	170400	1121137800	16050	16050	16050	16050	0
177	20240229	170300	1121137800	16050	16050	16050	16050	0
178	20240229	170200	1121137800	16050	16050	16050	16050	0
179	20240229	170100	1121137800	16050	16050	16050	16050	0
180	20240229	170000	1121137800	16050	16050	16050	16050	0
181	20240229	165900	1121137800	16050	16050	16050	16050	0
182	20240229	165800	1121137800	16050	16050	16050	16050	462
183	20240229	165700	1121137800	16050	16050	16050	16050	0
184	20240229	165600	1121137800	16050	16050	16050	16050	0
185	20240229	165500	1121137800	16050	16050	16050	16050	0
186	20240229	165400	1121137800	16050	16050	16050	16050	0
187	20240229	165300	1121137800	16050	16050	16050	16050	0
188	20240229	165200	1121137800	16050	16050	16050	16050	0
189	20240229	165100	1121137800	16050	16050	16050	16050	0
190	20240229	165000	1121137800	16050	16050	16050	16050	0
191	20240229	164900	1121137800	16050	16050	16050	16050	0
192	20240229	164800	1121137800	16050	16050	16050	16050	0
193	20240229	164700	1121137800	16050	16050	16050	16050	0
194	20240229	164600	1121137800	16050	16050	16050	16050	0
195	20240229	164500	1121137800	16050	16050	16050	16050	0
196	20240229	164400	1121137800	16050	16050	16050	16050	0
197	20240229	164300	1121137800	16050	16050	16050	16050	0
198	20240229	164200	1121137800	16050	16050	16050	16050	0
199	20240229	164100	1121137800	16050	16050	16050	16050	0
200	20240229	164000	1121137800	16050	16050	16050	16050	0
201	20240229	163900	1121137800	16050	16050	16050	16050	0
202	20240229	163800	1121137800	16050	16050	16050	16050	0
203	20240229	163700	1121137800	16050	16050	16050	16050	0
204	20240229	163600	1121137800	16050	16050	16050	16050	0
205	20240229	163500	1121137800	16050	16050	16050	16050	0
206	20240229	163400	1121137800	16050	16050	16050	16050	0
207	20240229	163300	1121137800	16050	16050	16050	16050	0
208	20240229	163200	1121137800	16050	16050	16050	16050	0
209	20240229	163100	1121137800	16050	16050	16050	16050	0
210	20240229	163000	1121137800	16050	16050	16050	16050	0
211	20240229	162900	1121137800	16050	16050	16050	16050	0
212	20240229	162800	1121137800	16050	16050	16050	16050	462
213	20240229	162700	1121137800	16050	16050	16050	16050	0
214	20240229	162600	1121137800	16050	16050	16050	16050	0
215	20240229	162500	1121137800	16050	16050	16050	16050	0
216	20240229	162400	1121137800	16050	16050	16050	16050	0
217	20240229	162300	1121137800	16050	16050	16050	16050	0
218	20240229	162200	1121137800	16050	16050	16050	16050	0
219	20240229	162100	1121137800	16050	16050	16050	16050	0
220	20240229	162000	1121137800	16050	16050	16050	16050	0
221	20240229	161900	1121137800	16050	16050	16050	16050	0
222	20240229	161800	1121137800	16050	16050	16050	16050	0
223	20240229	161700	1121137800	16050	16050	16050	16050	0
224	20240229	161600	1121137800	16050	16050	16050	16050	0
225	20240229	161500	1121137800	16050	16050	16050	16050	0
226	20240229	161400	1121137800	16050	16050	16050	16050	0
227	20240229	161300	1121137800	16050	16050	16050	16050	0
228	20240229	161200	1121137800	16050	16050	16050	16050	0
229	20240229	161100	1121137800	16050	16050	16050	16050	0
230	20240229	161000	1121137800	16050	16050	16050	16050	0
231	20240229	160900	1121137800	16050	16050	16050	16050	0
232	20240229	160800	1121137800	16050	16050	16050	16050	0
233	20240229	160700	1121137800	16050	16050	16050	16050	0
234	20240229	160600	1121137800	16050	16050	16050	16050	0
235	20240229	160500	1121137800	16050	16050	16050	16050	0
236	20240229	160400	1121137800	16050	16050	16050	16050	0
237	20240229	160300	1121137800	16050	16050	16050	16050	0
238	20240229	160200	1121137800	16050	16050	16050	16050	0
239	20240229	160100	1121137800	16050	16050	16050	16050	0
240	20240229	160000	1121137800	16050	16050	16050	16050	0
241	20240229	155900	1121137800	16050	16050	16050	16050	0
242	20240229	155800	1121137800	16050	16050	16050	16050	462
243	20240229	155700	1121137800	16050	16050	16050	16050	0
244	20240229	155600	1121137800	16050	16050	16050	16050	0
245	20240229	155500	1121137800	16050	16050	16050	16050	0
246	20240229	155400	1121137800	16050	16050	16050	16050	0
247	20240229	155300	1121137800	16050	16050	16050	16050	0
248	20240229	155200	1121137800	16050	16050	16050	16050	0
249	20240229	155100	1121137800	16050	16050	16050	16050	0
250	20240229	155000	1121137800	16050	16050	16050	16050	0
251	20240229	154900	1121137800	16050	16050	16050	16050	0
252	20240229	154800	1121137800	16050	16050	16050	16050	0
253	20240229	154700	1121137800	16050	16050	16050	16050	0
254	20240229	154600	1121137800	16050	16050	16050	16050	0
255	20240229	154500	1121137800	16050	16050	16050	16050	0
256	20240229	154400	1121137800	16050	16050	16050	16050	0
257	20240229	154300	1121137800	16050	16050	16050	16050	0
258	20240229	154200	1121137800	16050	16050	16050	16050	0
259	20240229	154100	1121137800	16050	16050	16050	16050	0
260	20240229	154000	1121137800	16050	16050	16050	16050	0
261	20240229	153900	1121137800	16050	16050	16050	16050	0
262	20240229	153800	1121137800	16050	16050	16050	16050	0
263	20240229	153700	1121137800	16050	16050	16050	16050	0
264	20240229	153600	1121137800	16050	16050	16050	16050	0
265	20240229	153500	1121137800	16050	16050	16050	16050	0
266	20240229	153400	1121137800	16050	16050	16050	16050	0
267	20240229	153300	1121137800	16050	16050	16050	16050	0
268	20240229	153200	1121137800	16050	16050	16050	16050	0
269	20240229	153100	1121137800	16050	16050	16050	16050	0
270	20240229	153000	1121137800	16050	16050	16050	16050	462
271	20240229	152900	1113722700	16050	16050	16050	16050	0
272	20240229	152800	1113722700	16050	16050	16050	16050	0
273	20240229	152700	1113722700	16050	16050	16050	16050	0
274	20240229	152600	1113722700	16050	16050	16050	16050	0
275	20240229	152500	1113722700	16050	16050	16050	16050	0
276	20240229	152400	1113722700	16050	16050	16050	16050	0
277	20240229	152300	1113722700	16050	16050	16050	16050	0
278	20240229	152200	1113722700	16050	16050	16050	16050	0
279	20240229	152100	1113722700	16050	16050	16050	16050	0
280	20240229	152000	1113722700	16050	16050	16050	16050	0
281	20240229	151900	1113722700	16050	16100	16100	16050	96
282	20240229	151800	1112177630	16100	16100	16120	16090	395
283	20240229	151700	1105816090	16090	16090	16090	16090	31
284	20240229	151600	1105317300	16090	16080	16090	16080	194
285	20240229	151500	1102197640	16090	16040	16090	16040	893
286	20240229	151400	1087864860	16020	16010	16020	16010	974
287	20240229	151300	1072270190	16010	16020	16020	16010	276
288	20240229	151200	1067850920	16020	16020	16020	16020	1
289	20240229	151100	1067834900	16020	16020	16020	16020	11
290	20240229	151000	1067658680	16020	16010	16020	16010	2
291	20240229	150900	1067626650	16050	16000	16050	16000	5
292	20240229	150800	1067546560	16050	16030	16050	16000	251
293	20240229	150700	1063529100	16030	16030	16030	16030	9
294	20240229	150600	1063384830	16050	16040	16050	16040	4
295	20240229	150500	1063320640	16000	16050	16050	16000	255
296	20240229	150400	1059240390	16050	16050	16050	16050	0
297	20240229	150300	1059240390	16050	16050	16050	16010	546
298	20240229	150200	1050485460	16050	16060	16060	16050	2
299	20240229	150100	1050453350	16010	16010	16010	16010	0
300	20240229	150000	1050453350	16010	16010	16010	16000	112
301	20240229	145900	1048660320	16060	16060	16060	16060	0
302	20240229	145800	1048660320	16060	16060	16060	16060	0
303	20240229	145700	1048660320	16060	16060	16060	16060	1
304	20240229	145600	1048644260	16080	16080	16080	16080	0
305	20240229	145500	1048644260	16080	16080	16080	16080	0
306	20240229	145400	1048644260	16080	16080	16080	16080	0
307	20240229	145300	1048644260	16080	16080	16080	16080	20
308	20240229	145200	1048322660	16080	16000	16080	16000	4
309	20240229	145100	1048258580	15950	16000	16000	15950	1159
310	20240229	145000	1029753490	15990	16070	16070	15990	623
311	20240229	144900	1019772500	16070	16090	16090	16070	51
312	20240229	144800	1018952260	16100	16100	16100	16100	0
313	20240229	144700	1018952260	16100	16060	16100	16060	54
314	20240229	144600	1018083830	16090	16060	16100	16060	30
315	20240229	144500	1017601910	16100	16080	16100	16070	76
316	20240229	144400	1016378980	16090	16030	16100	16030	408
317	20240229	144300	1009830520	16030	16030	16030	16030	0
318	20240229	144200	1009830520	16030	16010	16030	16010	13
319	20240229	144100	1009622150	16000	16010	16010	16000	166
320	20240229	144000	1006966100	16010	16010	16010	16010	135
321	20240229	143900	1004804750	16010	16010	16010	16010	59
322	20240229	143800	1003860160	16010	16010	16010	16010	6
323	20240229	143700	1003764100	16040	16040	16040	16040	0
324	20240229	143600	1003764100	16040	16040	16040	16040	0
325	20240229	143500	1003764100	16040	16020	16040	16020	6
326	20240229	143400	1003667950	16010	16010	16010	16010	17
327	20240229	143300	1003395780	16010	16000	16010	16000	13
328	20240229	143200	1003187670	16000	16000	16000	16000	1
329	20240229	143100	1003171670	15990	16010	16010	15990	260
330	20240229	143000	999011780	16020	16020	16020	16020	0
331	20240229	142900	999011780	16020	16020	16020	16020	0
332	20240229	142800	999011780	16020	16020	16020	16020	0
333	20240229	142700	999011780	16020	16030	16030	16020	42
334	20240229	142600	998338670	16030	16010	16030	16010	11
335	20240229	142500	998162430	16000	16000	16000	16000	2
336	20240229	142400	998130430	16000	16000	16000	15990	365
337	20240229	142300	992293210	16000	16000	16000	16000	31
338	20240229	142200	991797210	15990	16000	16000	15990	288
339	20240229	142100	987189230	16010	16020	16020	16010	257
340	20240229	142000	983073940	16050	16020	16050	16020	73
341	20240229	141900	981904450	16020	16050	16050	16020	132
342	20240229	141800	979788060	16050	16050	16050	16050	154
343	20240229	141700	977316360	16040	16040	16040	16040	14
344	20240229	141600	977091800	16040	16050	16070	16040	74
345	20240229	141500	975904730	16040	16040	16040	16040	25
346	20240229	141400	975503730	16030	16030	16030	16030	1
347	20240229	141300	975487700	16010	16010	16010	16010	0
348	20240229	141200	975487700	16010	16060	16060	16010	816
349	20240229	141100	962412410	16060	16060	16060	16060	100
350	20240229	141000	960806410	16070	16070	16070	16070	33
351	20240229	140900	960276100	16080	16080	16080	16080	60
352	20240229	140800	959311300	16080	16080	16080	16080	13
353	20240229	140700	959102260	16090	16090	16090	16090	105
354	20240229	140600	957412810	16100	16100	16100	16100	67
355	20240229	140500	956334110	16120	16120	16120	16120	0
356	20240229	140400	956334110	16120	16110	16120	16110	28
357	20240229	140300	955883020	16110	16110	16110	16110	4
358	20240229	140200	955818580	16120	16120	16120	16120	0
359	20240229	140100	955818580	16120	16120	16120	16120	412
360	20240229	140000	949177140	16120	16120	16120	16120	93
361	20240229	135900	947677980	16120	16090	16120	16090	82
362	20240229	135800	946358540	16090	16120	16120	16090	301
363	20240229	135700	941515420	16090	16090	16090	16090	0
364	20240229	135600	941515420	16090	16090	16090	16090	0
365	20240229	135500	941515420	16090	16090	16090	16090	0
366	20240229	135400	941515420	16090	16100	16120	16090	370
367	20240229	135300	935554450	16110	16090	16110	16090	1000
368	20240229	135200	919447330	16060	16060	16060	16060	6
369	20240229	135100	919350970	16090	16090	16090	16090	1
370	20240229	135000	919334880	16050	16050	16050	16050	0
371	20240229	134900	919334880	16050	16050	16050	16050	0
372	20240229	134800	919334880	16050	16050	16050	16050	0
373	20240229	134700	919334880	16050	16050	16050	16050	0
374	20240229	134600	919334880	16050	16050	16050	16050	3
375	20240229	134500	919286730	16050	16040	16050	16020	770
376	20240229	134400	906943980	16050	16080	16080	16050	1237
377	20240229	134300	887075640	16080	16080	16080	16080	50
378	20240229	134200	886271640	16080	16100	16100	16080	530
379	20240229	134100	877743720	16100	16100	16100	16100	1
380	20240229	134000	877727620	16090	16090	16090	16090	0
381	20240229	133900	877727620	16090	16100	16100	16090	235
382	20240229	133800	873944620	16100	16110	16110	16100	92
383	20240229	133700	872463260	16100	16110	16110	16100	234
384	20240229	133600	868693580	16110	16110	16110	16110	1
385	20240229	133500	868677470	16120	16120	16120	16120	76
386	20240229	133400	867452350	16120	16120	16120	16120	0
387	20240229	133300	867452350	16120	16120	16120	16120	60
388	20240229	133200	866485150	16130	16120	16130	16110	326
389	20240229	133100	861232270	16120	16110	16120	16110	300
390	20240229	133000	856398270	16120	16120	16120	16120	113
391	20240229	132900	854576710	16120	16120	16120	16120	79
392	20240229	132800	853303230	16130	16110	16130	16110	151
393	20240229	132700	850870040	16110	16110	16110	16110	234
394	20240229	132600	847100300	16100	16100	16100	16100	1
395	20240229	132500	847084200	16110	16100	16120	16100	137
396	20240229	132400	844877180	16100	16120	16120	16100	75
397	20240229	132300	843668930	16090	16090	16090	16090	6
398	20240229	132200	843572390	16130	16090	16130	16090	2
399	20240229	132100	843540170	16090	16090	16090	16090	0
400	20240229	132000	843540170	16090	16100	16100	16090	97
401	20240229	131900	841978490	16140	16140	16140	16140	0
402	20240229	131800	841978490	16140	16130	16140	16130	127
403	20240229	131700	839929970	16100	16090	16100	16090	12
404	20240229	131600	839736790	16090	16100	16100	16090	45
405	20240229	131500	839012550	16100	16080	16130	16080	152
406	20240229	131400	836567970	16090	16090	16090	16080	69
407	20240229	131300	835458380	16080	16080	16080	16080	0
408	20240229	131200	835458380	16080	16090	16090	16080	59
409	20240229	131100	834509570	16080	16080	16080	16080	130
410	20240229	131000	832419170	16070	16070	16070	16070	20
411	20240229	130900	832097770	16080	16080	16080	16080	11
412	20240229	130800	831920890	16080	16070	16080	16070	103
413	20240229	130700	830265650	16070	16070	16070	16070	17
414	20240229	130600	829992460	16070	16070	16070	16070	111
415	20240229	130500	828208690	16070	16070	16070	16070	0
416	20240229	130400	828208690	16070	16070	16070	16070	0
417	20240229	130300	828208690	16070	16070	16070	16070	0
418	20240229	130200	828208690	16070	16080	16080	16070	7
419	20240229	130100	828096190	16070	16070	16070	16070	100
420	20240229	130000	826489190	16070	16070	16070	16070	53
421	20240229	125900	825637480	16080	16080	16080	16080	0
422	20240229	125800	825637480	16080	16080	16080	16080	130
423	20240229	125700	823547080	16090	16090	16090	16090	0
424	20240229	125600	823547080	16090	16090	16090	16090	37
425	20240229	125500	822951750	16080	16070	16080	16070	16
426	20240229	125400	822694590	16090	16090	16090	16090	31
427	20240229	125300	822195800	16060	16060	16060	16060	0
428	20240229	125200	822195800	16060	16060	16060	16060	6
429	20240229	125100	822099440	16060	16060	16060	16060	8
430	20240229	125000	821970960	16060	16090	16090	16060	255
431	20240229	124900	817871020	16090	16090	16090	16090	3
432	20240229	124800	817822750	16090	16090	16090	16090	1
433	20240229	124700	817806660	16090	16090	16090	16090	6
434	20240229	124600	817710120	16110	16080	16110	16080	2
435	20240229	124500	817677930	16110	16080	16110	16080	3
436	20240229	124400	817629660	16080	16080	16110	16080	30
437	20240229	124300	817146420	16110	16080	16110	16080	27
438	20240229	124200	816712230	16080	16080	16080	16080	1
439	20240229	124100	816696150	16110	16080	16110	16080	2
440	20240229	124000	816663960	16120	16130	16130	16080	34
441	20240229	123900	816115620	16140	16140	16140	16140	0
442	20240229	123800	816115620	16140	16140	16140	16140	0
443	20240229	123700	816115620	16140	16140	16140	16140	0
444	20240229	123600	816115620	16140	16090	16140	16090	10
445	20240229	123500	815954510	16060	16060	16060	16060	6
446	20240229	123400	815858150	16090	16060	16090	16060	14
447	20240229	123300	815633160	16060	16070	16070	16060	35
448	20240229	123200	815070720	16060	16070	16070	16060	207
449	20240229	123100	811744240	16130	16130	16130	16130	0
450	20240229	123000	811744240	16130	16160	16160	16130	11
451	20240229	122900	811566510	16170	16040	16170	16040	406
452	20240229	122800	805035530	16030	16030	16030	16030	7
453	20240229	122700	804923320	16040	16050	16050	16040	210
454	20240229	122600	801553010	16050	16050	16050	16050	101
455	20240229	122500	799931960	16050	16040	16050	16040	91
456	20240229	122400	798472270	16040	16040	16040	16040	42
457	20240229	122300	797798590	16030	16030	16030	16030	6
458	20240229	122200	797702410	16030	16040	16040	16030	260
459	20240229	122100	793534060	16040	16040	16040	16040	0
460	20240229	122000	793534060	16040	16040	16040	16040	6
461	20240229	121900	793437820	16050	16070	16070	16050	256
462	20240229	121800	789327500	16070	16070	16070	16070	4
463	20240229	121700	789263220	16060	16070	16070	16060	16
464	20240229	121600	789006160	16070	16070	16070	16070	0
465	20240229	121500	789006160	16070	16070	16070	16070	120
466	20240229	121400	787077760	16070	16060	16070	16060	11
467	20240229	121300	786901050	16070	16070	16070	16070	355
468	20240229	121200	781196200	16070	16080	16080	16070	127
469	20240229	121100	779154680	16110	16110	16110	16110	1
470	20240229	121000	779138570	16090	16090	16090	16090	0
471	20240229	120900	779138570	16090	16130	16130	16090	63
472	20240229	120800	778124860	16100	16100	16100	16100	52
473	20240229	120700	777287660	16100	16100	16100	16100	506
474	20240229	120600	769141060	16100	16110	16110	16100	235
475	20240229	120500	765356990	16150	16130	16150	16130	15
476	20240229	120400	765114890	16110	16110	16110	16110	81
477	20240229	120300	763809980	16120	16120	16120	16120	101
478	20240229	120200	762181860	16120	16120	16120	16120	0
479	20240229	120100	762181860	16120	16120	16120	16120	0
480	20240229	120000	762181860	16120	16120	16120	16120	7
481	20240229	115900	762069020	16150	16150	16150	16150	0
482	20240229	115800	762069020	16150	16150	16150	16150	0
483	20240229	115700	762069020	16150	16130	16150	16110	110
484	20240229	115600	760295550	16150	16150	16150	16150	58
485	20240229	115500	759358850	16170	16130	16170	16130	192
486	20240229	115400	756259180	16130	16130	16130	16130	31
487	20240229	115300	755759150	16120	16120	16120	16120	0
488	20240229	115200	755759150	16120	16110	16120	16110	28
489	20240229	115100	755307860	16110	16100	16110	16090	498
490	20240229	115000	747287340	16100	16110	16110	16100	29
491	20240229	114900	746820250	16110	16110	16110	16110	27
492	20240229	114800	746385280	16100	16100	16100	16100	386
493	20240229	114700	740170680	16100	16100	16100	16100	0
494	20240229	114600	740170680	16100	16100	16100	16100	5
495	20240229	114500	740090180	16100	16090	16100	16090	39
496	20240229	114400	739462460	16090	16090	16090	16090	0
497	20240229	114300	739462460	16090	16090	16090	16090	2
498	20240229	114200	739430280	16090	16090	16090	16090	50
499	20240229	114100	738625780	16090	16090	16090	16090	0
500	20240229	114000	738625780	16090	16050	16090	16050	45
501	20240229	113900	737902110	16090	16090	16090	16090	3
502	20240229	113800	737853840	16090	16070	16090	16070	1101
503	20240229	113700	720140950	16070	16070	16070	16070	69
504	20240229	113600	719032120	16070	16060	16070	16060	3
505	20240229	113500	718983920	16070	16060	16070	16060	3
506	20240229	113400	718935730	16000	16000	16000	16000	0
507	20240229	113300	718935730	16000	16070	16070	16000	2001
508	20240229	113200	686895930	16060	16060	16060	16060	100
509	20240229	113100	685289930	16090	16050	16090	16050	18
510	20240229	113000	685000710	16050	16050	16050	16050	0
511	20240229	112900	685000710	16050	16050	16050	16050	102
512	20240229	112800	683363610	16060	16070	16070	16060	6
513	20240229	112700	683267220	16070	16070	16070	16070	282
514	20240229	112600	678735480	16070	16070	16070	16070	2
515	20240229	112500	678703340	16070	16030	16070	16030	55
516	20240229	112400	677819530	16070	16030	16070	16030	9
517	20240229	112300	677675220	16070	16070	16070	16070	1
518	20240229	112200	677659150	16010	16010	16010	16010	12
519	20240229	112100	677467030	16090	16080	16090	16080	2
520	20240229	112000	677434860	16000	16050	16050	16000	2013
521	20240229	111900	645214080	16050	16050	16050	16050	0
522	20240229	111800	645214080	16050	16090	16090	16050	208
523	20240229	111700	641875360	16090	16090	16090	16090	13
524	20240229	111600	641666190	16090	16090	16090	16090	50
525	20240229	111500	640861690	16050	16040	16050	16040	1673
526	20240229	111400	614020770	16010	16010	16040	16000	178
527	20240229	111300	611171770	16040	16040	16040	16040	8
528	20240229	111200	611043450	16040	16040	16040	16040	1
529	20240229	111100	611027410	16000	16010	16010	16000	854
530	20240229	111000	597355070	16010	16000	16010	16000	35
531	20240229	110900	596794820	16000	16000	16000	16000	0
532	20240229	110800	596794820	16000	16010	16010	16000	10
533	20240229	110700	596634780	16010	16010	16010	16010	1
534	20240229	110600	596618770	16000	16010	16010	16000	8
535	20240229	110500	596490750	16010	16010	16040	16010	189
536	20240229	110400	593464800	16020	16020	16020	16020	4
537	20240229	110300	593400720	16020	16020	16020	16020	19
538	20240229	110200	593096340	16020	16010	16020	16010	32
539	20240229	110100	592583930	16000	16020	16020	16000	139
540	20240229	110000	590358590	16010	16010	16010	16010	2
541	20240229	105900	590326570	16010	16000	16010	16000	26
542	20240229	105800	589910350	16010	16010	16010	16010	0
543	20240229	105700	589910350	16010	16010	16010	16010	0
544	20240229	105600	589910350	16010	16010	16010	16010	53
545	20240229	105500	589061820	16010	15970	16010	15970	32
546	20240229	105400	588549930	15980	15980	15980	15980	1
547	20240229	105300	588533950	15980	15980	15980	15980	4
548	20240229	105200	588470030	15980	15970	15980	15970	23
549	20240229	105100	588102530	15980	15980	15980	15980	2
550	20240229	105000	588070570	15960	15960	15960	15960	5
551	20240229	104900	587990770	15980	15980	15980	15970	110
552	20240229	104800	586233020	15980	15960	15980	15960	225
553	20240229	104700	582642000	15960	15960	15960	15950	107
554	20240229	104600	580934300	15950	15960	15960	15950	126
555	20240229	104500	578923600	15960	15990	15990	15960	1228
556	20240229	104400	559315410	15990	16000	16000	15990	227
557	20240229	104300	555685180	16010	16010	16010	16010	4
558	20240229	104200	555621140	16000	16010	16010	16000	280
559	20240229	104100	551140900	16020	16020	16020	16020	0
560	20240229	104000	551140900	16020	16020	16020	16020	0
561	20240229	103900	551140900	16020	16000	16020	16000	6
562	20240229	103800	551044820	16010	16010	16010	16010	18
563	20240229	103700	550756640	16020	16020	16020	16020	0
564	20240229	103600	550756640	16020	16020	16020	16020	0
565	20240229	103500	550756640	16020	16010	16020	16010	15
566	20240229	103400	550516380	16020	16020	16020	16000	33
567	20240229	103300	549988120	16000	16000	16000	16000	157
568	20240229	103200	547476120	16000	15990	16000	15990	18
569	20240229	103100	547188160	16000	16000	16000	16000	11
570	20240229	103000	547012160	15990	15990	16000	15980	218
571	20240229	102900	543526410	15990	15990	15990	15990	19
572	20240229	102800	543222600	15990	15990	15990	15990	5
573	20240229	102700	543142650	16000	16000	16000	16000	10
574	20240229	102600	542982650	16000	16000	16000	16000	10
575	20240229	102500	542822650	16000	15980	16000	15980	121
576	20240229	102400	540888770	15980	15980	15980	15980	0
577	20240229	102300	540888770	15980	16000	16000	15980	114
578	20240229	102200	539066670	15990	15990	15990	15990	239
579	20240229	102100	535245060	16000	16000	16000	16000	11
580	20240229	102000	535069060	16000	16010	16010	16000	128
581	20240229	101900	533021000	16020	16030	16030	16020	23
582	20240229	101800	532652410	16030	16030	16030	16030	11
583	20240229	101700	532476080	16020	16010	16020	16010	10
584	20240229	101600	532315940	16000	16030	16040	16000	118
585	20240229	101500	530425380	16040	16040	16040	16040	5
586	20240229	101400	530345180	16040	16030	16040	16030	30
587	20240229	101300	529864140	16030	16040	16040	16030	20
588	20240229	101200	529543360	16030	16030	16030	16030	0
589	20240229	101100	529543360	16030	16040	16040	16030	85
590	20240229	101000	528180610	16040	16040	16040	16040	58
591	20240229	100900	527250290	16040	16040	16040	16040	15
592	20240229	100800	527009690	16040	16010	16040	16010	276
593	20240229	100700	522589050	16020	16040	16040	16020	674
594	20240229	100600	511783380	16040	16070	16070	16040	65
595	20240229	100500	510740180	16070	16060	16070	16060	266
596	20240229	100400	506466600	16030	16060	16060	16030	20
597	20240229	100300	506145580	16030	16030	16030	16030	0
598	20240229	100200	506145580	16030	16070	16070	16030	16
599	20240229	100100	505888740	16010	16010	16010	16010	50
600	20240229	100000	505088240	16070	16070	16070	16010	66
601	20240229	095900	504029420	16010	16120	16120	16010	24
602	20240229	095800	503644570	15990	16060	16070	15990	5094
603	20240229	095700	422089080	16050	16050	16050	16050	0
604	20240229	095600	422089080	16050	16050	16050	16050	26
605	20240229	095500	421671780	16050	16050	16050	16050	0
606	20240229	095400	421671780	16050	16050	16050	16050	147
607	20240229	095300	419312430	16050	16070	16070	16050	52
608	20240229	095200	418477620	16070	16110	16110	16070	503
609	20240229	095100	410378370	16110	16120	16120	16110	864
610	20240229	095000	396459320	16120	16150	16150	16120	277
611	20240229	094900	391987670	16150	16160	16160	16150	19
612	20240229	094800	391680640	16160	16160	16160	16160	180
613	20240229	094700	388771840	16160	16160	16160	16160	0
614	20240229	094600	388771840	16160	16160	16160	16160	0
615	20240229	094500	388771840	16160	16200	16200	16140	298
616	20240229	094400	383959000	16200	16220	16220	16200	194
617	20240229	094300	380816150	16250	16270	16270	16240	202
618	20240229	094200	377534760	16250	16180	16270	16180	561
619	20240229	094100	368418250	16200	16120	16200	16120	1716
620	20240229	094000	340637220	16120	16130	16180	16120	213
621	20240229	093900	337193790	16130	16140	16140	16130	9
622	20240229	093800	337048540	16150	16110	16150	16110	655
623	20240229	093700	326487780	16110	16040	16110	16040	7531
624	20240229	093600	205487050	16040	16010	16040	16010	40
625	20240229	093500	204846090	16030	16030	16030	16030	100
626	20240229	093400	203243090	16040	16040	16040	16030	1147
627	20240229	093300	184846680	16100	16100	16100	16100	0
628	20240229	093200	184846680	16100	16090	16100	16090	236
629	20240229	093100	181048180	16030	16030	16030	16030	1
630	20240229	093000	181032150	16030	16030	16030	16030	30
631	20240229	092900	180551250	16030	16030	16030	16030	0
632	20240229	092800	180551250	16030	16080	16080	16030	2114
633	20240229	092700	146651640	16050	16040	16050	16040	404
634	20240229	092600	140167940	16050	16050	16050	16050	89
635	20240229	092500	138739490	16040	16030	16040	16030	11
636	20240229	092400	138563100	16030	16100	16150	16030	444
637	20240229	092300	131429300	16110	16100	16180	16100	508
638	20240229	092200	123243560	16110	16120	16120	16110	254
639	20240229	092100	119151510	16120	16160	16160	16040	60
640	20240229	092000	118183390	16180	16180	16190	16180	163
641	20240229	091900	115546040	16200	15970	16200	15970	1512
642	20240229	091800	91336210	15960	15930	15960	15930	669
643	20240229	091700	80659570	15930	15950	15950	15930	18
644	20240229	091600	80372810	15930	15930	15930	15930	94
645	20240229	091500	78875390	15960	15850	15960	15840	774
646	20240229	091400	66571320	15850	15910	15910	15850	274
647	20240229	091300	62224540	15980	15980	15980	15980	0
648	20240229	091200	62224540	15980	15880	15980	15860	285
649	20240229	091100	57701520	15880	15880	15880	15880	10
650	20240229	091000	57542720	15880	15900	15900	15880	142
651	20240229	090900	55286450	15910	15910	15910	15900	144
652	20240229	090800	52996410	15910	15910	15910	15900	305
653	20240229	090700	48146080	15910	15990	15990	15910	454
654	20240229	090600	40917600	15940	15930	16000	15930	333
655	20240229	090500	35603820	16010	15950	16010	15930	30
656	20240229	090400	35125560	15950	15950	15950	15950	60
657	20240229	090300	34168560	16010	15970	16010	15960	13
658	20240229	090200	33960930	15970	16030	16030	15970	36
659	20240229	090100	33385890	15990	15990	16040	15980	576
660	20240229	090000	24172680	16040	16000	16040	15990	1509