KissMeData/247660/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	204700	171360210	9850	9850	9850	9850	552
3	20240228	204600	171360210	9850	9850	9850	9850	0
4	20240228	204500	171360210	9850	9850	9850	9850	0
5	20240228	204400	171360210	9850	9850	9850	9850	0
6	20240228	204300	171360210	9850	9850	9850	9850	0
7	20240228	204200	171360210	9850	9850	9850	9850	0
8	20240228	204100	171360210	9850	9850	9850	9850	0
9	20240228	204000	171360210	9850	9850	9850	9850	0
10	20240228	203900	171360210	9850	9850	9850	9850	0
11	20240228	203800	171360210	9850	9850	9850	9850	0
12	20240228	203700	171360210	9850	9850	9850	9850	0
13	20240228	203600	171360210	9850	9850	9850	9850	0
14	20240228	203500	171360210	9850	9850	9850	9850	0
15	20240228	203400	171360210	9850	9850	9850	9850	0
16	20240228	203300	171360210	9850	9850	9850	9850	0
17	20240228	203200	171360210	9850	9850	9850	9850	0
18	20240228	203100	171360210	9850	9850	9850	9850	0
19	20240228	203000	171360210	9850	9850	9850	9850	0
20	20240228	202900	171360210	9850	9850	9850	9850	0
21	20240228	202800	171360210	9850	9850	9850	9850	0
22	20240228	202700	171360210	9850	9850	9850	9850	0
23	20240228	202600	171360210	9850	9850	9850	9850	0
24	20240228	202500	171360210	9850	9850	9850	9850	0
25	20240228	202400	171360210	9850	9850	9850	9850	0
26	20240228	202300	171360210	9850	9850	9850	9850	0
27	20240228	202200	171360210	9850	9850	9850	9850	0
28	20240228	202100	171360210	9850	9850	9850	9850	0
29	20240228	202000	171360210	9850	9850	9850	9850	0
30	20240228	201900	171360210	9850	9850	9850	9850	0
31	20240228	201800	171360210	9850	9850	9850	9850	0
32	20240228	201700	171360210	9850	9850	9850	9850	552
33	20240228	201600	171360210	9850	9850	9850	9850	0
34	20240228	201500	171360210	9850	9850	9850	9850	0
35	20240228	201400	171360210	9850	9850	9850	9850	0
36	20240228	201300	171360210	9850	9850	9850	9850	0
37	20240228	201200	171360210	9850	9850	9850	9850	0
38	20240228	201100	171360210	9850	9850	9850	9850	0
39	20240228	201000	171360210	9850	9850	9850	9850	0
40	20240228	200900	171360210	9850	9850	9850	9850	0
41	20240228	200800	171360210	9850	9850	9850	9850	0
42	20240228	200700	171360210	9850	9850	9850	9850	0
43	20240228	200600	171360210	9850	9850	9850	9850	0
44	20240228	200500	171360210	9850	9850	9850	9850	0
45	20240228	200400	171360210	9850	9850	9850	9850	0
46	20240228	200300	171360210	9850	9850	9850	9850	0
47	20240228	200200	171360210	9850	9850	9850	9850	0
48	20240228	200100	171360210	9850	9850	9850	9850	0
49	20240228	200000	171360210	9850	9850	9850	9850	0
50	20240228	195900	171360210	9850	9850	9850	9850	0
51	20240228	195800	171360210	9850	9850	9850	9850	0
52	20240228	195700	171360210	9850	9850	9850	9850	0
53	20240228	195600	171360210	9850	9850	9850	9850	0
54	20240228	195500	171360210	9850	9850	9850	9850	0
55	20240228	195400	171360210	9850	9850	9850	9850	0
56	20240228	195300	171360210	9850	9850	9850	9850	0
57	20240228	195200	171360210	9850	9850	9850	9850	0
58	20240228	195100	171360210	9850	9850	9850	9850	0
59	20240228	195000	171360210	9850	9850	9850	9850	0
60	20240228	194900	171360210	9850	9850	9850	9850	0
61	20240228	194800	171360210	9850	9850	9850	9850	0
62	20240228	194700	171360210	9850	9850	9850	9850	552
63	20240228	194600	171360210	9850	9850	9850	9850	0
64	20240228	194500	171360210	9850	9850	9850	9850	0
65	20240228	194400	171360210	9850	9850	9850	9850	0
66	20240228	194300	171360210	9850	9850	9850	9850	0
67	20240228	194200	171360210	9850	9850	9850	9850	0
68	20240228	194100	171360210	9850	9850	9850	9850	0
69	20240228	194000	171360210	9850	9850	9850	9850	0
70	20240228	193900	171360210	9850	9850	9850	9850	0
71	20240228	193800	171360210	9850	9850	9850	9850	0
72	20240228	193700	171360210	9850	9850	9850	9850	0
73	20240228	193600	171360210	9850	9850	9850	9850	0
74	20240228	193500	171360210	9850	9850	9850	9850	0
75	20240228	193400	171360210	9850	9850	9850	9850	0
76	20240228	193300	171360210	9850	9850	9850	9850	0
77	20240228	193200	171360210	9850	9850	9850	9850	0
78	20240228	193100	171360210	9850	9850	9850	9850	0
79	20240228	193000	171360210	9850	9850	9850	9850	0
80	20240228	192900	171360210	9850	9850	9850	9850	0
81	20240228	192800	171360210	9850	9850	9850	9850	0
82	20240228	192700	171360210	9850	9850	9850	9850	0
83	20240228	192600	171360210	9850	9850	9850	9850	0
84	20240228	192500	171360210	9850	9850	9850	9850	0
85	20240228	192400	171360210	9850	9850	9850	9850	0
86	20240228	192300	171360210	9850	9850	9850	9850	0
87	20240228	192200	171360210	9850	9850	9850	9850	0
88	20240228	192100	171360210	9850	9850	9850	9850	0
89	20240228	192000	171360210	9850	9850	9850	9850	0
90	20240228	191900	171360210	9850	9850	9850	9850	0
91	20240228	191800	171360210	9850	9850	9850	9850	0
92	20240228	191700	171360210	9850	9850	9850	9850	552
93	20240228	191600	171360210	9850	9850	9850	9850	0
94	20240228	191500	171360210	9850	9850	9850	9850	0
95	20240228	191400	171360210	9850	9850	9850	9850	0
96	20240228	191300	171360210	9850	9850	9850	9850	0
97	20240228	191200	171360210	9850	9850	9850	9850	0
98	20240228	191100	171360210	9850	9850	9850	9850	0
99	20240228	191000	171360210	9850	9850	9850	9850	0
100	20240228	190900	171360210	9850	9850	9850	9850	0
101	20240228	190800	171360210	9850	9850	9850	9850	0
102	20240228	190700	171360210	9850	9850	9850	9850	0
103	20240228	190600	171360210	9850	9850	9850	9850	0
104	20240228	190500	171360210	9850	9850	9850	9850	0
105	20240228	190400	171360210	9850	9850	9850	9850	0
106	20240228	190300	171360210	9850	9850	9850	9850	0
107	20240228	190200	171360210	9850	9850	9850	9850	0
108	20240228	190100	171360210	9850	9850	9850	9850	0
109	20240228	190000	171360210	9850	9850	9850	9850	0
110	20240228	185900	171360210	9850	9850	9850	9850	0
111	20240228	185800	171360210	9850	9850	9850	9850	0
112	20240228	185700	171360210	9850	9850	9850	9850	0
113	20240228	185600	171360210	9850	9850	9850	9850	0
114	20240228	185500	171360210	9850	9850	9850	9850	0
115	20240228	185400	171360210	9850	9850	9850	9850	0
116	20240228	185300	171360210	9850	9850	9850	9850	0
117	20240228	185200	171360210	9850	9850	9850	9850	0
118	20240228	185100	171360210	9850	9850	9850	9850	0
119	20240228	185000	171360210	9850	9850	9850	9850	0
120	20240228	184900	171360210	9850	9850	9850	9850	0
121	20240228	184800	171360210	9850	9850	9850	9850	0
122	20240228	184700	171360210	9850	9850	9850	9850	552
123	20240228	184600	171360210	9850	9850	9850	9850	0
124	20240228	184500	171360210	9850	9850	9850	9850	0
125	20240228	184400	171360210	9850	9850	9850	9850	0
126	20240228	184300	171360210	9850	9850	9850	9850	0
127	20240228	184200	171360210	9850	9850	9850	9850	0
128	20240228	184100	171360210	9850	9850	9850	9850	0
129	20240228	184000	171360210	9850	9850	9850	9850	0
130	20240228	183900	171360210	9850	9850	9850	9850	0
131	20240228	183800	171360210	9850	9850	9850	9850	0
132	20240228	183700	171360210	9850	9850	9850	9850	0
133	20240228	183600	171360210	9850	9850	9850	9850	0
134	20240228	183500	171360210	9850	9850	9850	9850	0
135	20240228	183400	171360210	9850	9850	9850	9850	0
136	20240228	183300	171360210	9850	9850	9850	9850	0
137	20240228	183200	171360210	9850	9850	9850	9850	0
138	20240228	183100	171360210	9850	9850	9850	9850	0
139	20240228	183000	171360210	9850	9850	9850	9850	0
140	20240228	182900	171360210	9850	9850	9850	9850	0
141	20240228	182800	171360210	9850	9850	9850	9850	0
142	20240228	182700	171360210	9850	9850	9850	9850	0
143	20240228	182600	171360210	9850	9850	9850	9850	0
144	20240228	182500	171360210	9850	9850	9850	9850	0
145	20240228	182400	171360210	9850	9850	9850	9850	0
146	20240228	182300	171360210	9850	9850	9850	9850	0
147	20240228	182200	171360210	9850	9850	9850	9850	0
148	20240228	182100	171360210	9850	9850	9850	9850	0
149	20240228	182000	171360210	9850	9850	9850	9850	0
150	20240228	181900	171360210	9850	9850	9850	9850	0
151	20240228	181800	171360210	9850	9850	9850	9850	0
152	20240228	181700	171360210	9850	9850	9850	9850	552
153	20240228	181600	171360210	9850	9850	9850	9850	0
154	20240228	181500	171360210	9850	9850	9850	9850	0
155	20240228	181400	171360210	9850	9850	9850	9850	0
156	20240228	181300	171360210	9850	9850	9850	9850	0
157	20240228	181200	171360210	9850	9850	9850	9850	0
158	20240228	181100	171360210	9850	9850	9850	9850	0
159	20240228	181000	171360210	9850	9850	9850	9850	0
160	20240228	180900	171360210	9850	9850	9850	9850	0
161	20240228	180800	171360210	9850	9850	9850	9850	0
162	20240228	180700	171360210	9850	9850	9850	9850	0
163	20240228	180600	171360210	9850	9850	9850	9850	0
164	20240228	180500	171360210	9850	9850	9850	9850	0
165	20240228	180400	171360210	9850	9850	9850	9850	0
166	20240228	180300	171360210	9850	9850	9850	9850	0
167	20240228	180200	171360210	9850	9850	9850	9850	0
168	20240228	180100	171360210	9850	9850	9850	9850	0
169	20240228	180000	171360210	9850	9850	9850	9850	0
170	20240228	175900	171360210	9850	9850	9850	9850	0
171	20240228	175800	171360210	9850	9850	9850	9850	0
172	20240228	175700	171360210	9850	9850	9850	9850	0
173	20240228	175600	171360210	9850	9850	9850	9850	0
174	20240228	175500	171360210	9850	9850	9850	9850	0
175	20240228	175400	171360210	9850	9850	9850	9850	0
176	20240228	175300	171360210	9850	9850	9850	9850	0
177	20240228	175200	171360210	9850	9850	9850	9850	0
178	20240228	175100	171360210	9850	9850	9850	9850	0
179	20240228	175000	171360210	9850	9850	9850	9850	0
180	20240228	174900	171360210	9850	9850	9850	9850	0
181	20240228	174800	171360210	9850	9850	9850	9850	0
182	20240228	174700	171360210	9850	9850	9850	9850	552
183	20240228	174600	171360210	9850	9850	9850	9850	0
184	20240228	174500	171360210	9850	9850	9850	9850	0
185	20240228	174400	171360210	9850	9850	9850	9850	0
186	20240228	174300	171360210	9850	9850	9850	9850	0
187	20240228	174200	171360210	9850	9850	9850	9850	0
188	20240228	174100	171360210	9850	9850	9850	9850	0
189	20240228	174000	171360210	9850	9850	9850	9850	0
190	20240228	173900	171360210	9850	9850	9850	9850	0
191	20240228	173800	171360210	9850	9850	9850	9850	0
192	20240228	173700	171360210	9850	9850	9850	9850	0
193	20240228	173600	171360210	9850	9850	9850	9850	0
194	20240228	173500	171360210	9850	9850	9850	9850	0
195	20240228	173400	171360210	9850	9850	9850	9850	0
196	20240228	173300	171360210	9850	9850	9850	9850	0
197	20240228	173200	171360210	9850	9850	9850	9850	0
198	20240228	173100	171360210	9850	9850	9850	9850	0
199	20240228	173000	171360210	9850	9850	9850	9850	0
200	20240228	172900	171360210	9850	9850	9850	9850	0
201	20240228	172800	171360210	9850	9850	9850	9850	0
202	20240228	172700	171360210	9850	9850	9850	9850	0
203	20240228	172600	171360210	9850	9850	9850	9850	0
204	20240228	172500	171360210	9850	9850	9850	9850	0
205	20240228	172400	171360210	9850	9850	9850	9850	0
206	20240228	172300	171360210	9850	9850	9850	9850	0
207	20240228	172200	171360210	9850	9850	9850	9850	0
208	20240228	172100	171360210	9850	9850	9850	9850	0
209	20240228	172000	171360210	9850	9850	9850	9850	0
210	20240228	171900	171360210	9850	9850	9850	9850	0
211	20240228	171800	171360210	9850	9850	9850	9850	0
212	20240228	171700	171360210	9850	9850	9850	9850	552
213	20240228	171600	171360210	9850	9850	9850	9850	0
214	20240228	171500	171360210	9850	9850	9850	9850	0
215	20240228	171400	171360210	9850	9850	9850	9850	0
216	20240228	171300	171360210	9850	9850	9850	9850	0
217	20240228	171200	171360210	9850	9850	9850	9850	0
218	20240228	171100	171360210	9850	9850	9850	9850	0
219	20240228	171000	171360210	9850	9850	9850	9850	0
220	20240228	170900	171360210	9850	9850	9850	9850	0
221	20240228	170800	171360210	9850	9850	9850	9850	0
222	20240228	170700	171360210	9850	9850	9850	9850	0
223	20240228	170600	171360210	9850	9850	9850	9850	0
224	20240228	170500	171360210	9850	9850	9850	9850	0
225	20240228	170400	171360210	9850	9850	9850	9850	0
226	20240228	170300	171360210	9850	9850	9850	9850	0
227	20240228	170200	171360210	9850	9850	9850	9850	0
228	20240228	170100	171360210	9850	9850	9850	9850	0
229	20240228	170000	171360210	9850	9850	9850	9850	0
230	20240228	165900	171360210	9850	9850	9850	9850	0
231	20240228	165800	171360210	9850	9850	9850	9850	0
232	20240228	165700	171360210	9850	9850	9850	9850	0
233	20240228	165600	171360210	9850	9850	9850	9850	0
234	20240228	165500	171360210	9850	9850	9850	9850	0
235	20240228	165400	171360210	9850	9850	9850	9850	0
236	20240228	165300	171360210	9850	9850	9850	9850	0
237	20240228	165200	171360210	9850	9850	9850	9850	0
238	20240228	165100	171360210	9850	9850	9850	9850	0
239	20240228	165000	171360210	9850	9850	9850	9850	0
240	20240228	164900	171360210	9850	9850	9850	9850	0
241	20240228	164800	171360210	9850	9850	9850	9850	0
242	20240228	164700	171360210	9850	9850	9850	9850	552
243	20240228	164600	171360210	9850	9850	9850	9850	0
244	20240228	164500	171360210	9850	9850	9850	9850	0
245	20240228	164400	171360210	9850	9850	9850	9850	0
246	20240228	164300	171360210	9850	9850	9850	9850	0
247	20240228	164200	171360210	9850	9850	9850	9850	0
248	20240228	164100	171360210	9850	9850	9850	9850	0
249	20240228	164000	171360210	9850	9850	9850	9850	0
250	20240228	163900	171360210	9850	9850	9850	9850	0
251	20240228	163800	171360210	9850	9850	9850	9850	0
252	20240228	163700	171360210	9850	9850	9850	9850	0
253	20240228	163600	171360210	9850	9850	9850	9850	0
254	20240228	163500	171360210	9850	9850	9850	9850	0
255	20240228	163400	171360210	9850	9850	9850	9850	0
256	20240228	163300	171360210	9850	9850	9850	9850	0
257	20240228	163200	171360210	9850	9850	9850	9850	0
258	20240228	163100	171360210	9850	9850	9850	9850	0
259	20240228	163000	171360210	9850	9850	9850	9850	0
260	20240228	162900	171360210	9850	9850	9850	9850	0
261	20240228	162800	171360210	9850	9850	9850	9850	0
262	20240228	162700	171360210	9850	9850	9850	9850	0
263	20240228	162600	171360210	9850	9850	9850	9850	0
264	20240228	162500	171360210	9850	9850	9850	9850	0
265	20240228	162400	171360210	9850	9850	9850	9850	0
266	20240228	162300	171360210	9850	9850	9850	9850	0
267	20240228	162200	171360210	9850	9850	9850	9850	0
268	20240228	162100	171360210	9850	9850	9850	9850	0
269	20240228	162000	171360210	9850	9850	9850	9850	0
270	20240228	161900	171360210	9850	9850	9850	9850	0
271	20240228	161800	171360210	9850	9850	9850	9850	0
272	20240228	161700	171360210	9850	9850	9850	9850	552
273	20240228	161600	171360210	9850	9850	9850	9850	0
274	20240228	161500	171360210	9850	9850	9850	9850	0
275	20240228	161400	171360210	9850	9850	9850	9850	0
276	20240228	161300	171360210	9850	9850	9850	9850	0
277	20240228	161200	171360210	9850	9850	9850	9850	0
278	20240228	161100	171360210	9850	9850	9850	9850	0
279	20240228	161000	171360210	9850	9850	9850	9850	0
280	20240228	160900	171360210	9850	9850	9850	9850	0
281	20240228	160800	171360210	9850	9850	9850	9850	0
282	20240228	160700	171360210	9850	9850	9850	9850	0
283	20240228	160600	171360210	9850	9850	9850	9850	0
284	20240228	160500	171360210	9850	9850	9850	9850	0
285	20240228	160400	171360210	9850	9850	9850	9850	0
286	20240228	160300	171360210	9850	9850	9850	9850	0
287	20240228	160200	171360210	9850	9850	9850	9850	0
288	20240228	160100	171360210	9850	9850	9850	9850	0
289	20240228	160000	171360210	9850	9850	9850	9850	0
290	20240228	155900	171360210	9850	9850	9850	9850	0
291	20240228	155800	171360210	9850	9850	9850	9850	0
292	20240228	155700	171360210	9850	9850	9850	9850	0
293	20240228	155600	171360210	9850	9850	9850	9850	0
294	20240228	155500	171360210	9850	9850	9850	9850	0
295	20240228	155400	171360210	9850	9850	9850	9850	0
296	20240228	155300	171360210	9850	9850	9850	9850	0
297	20240228	155200	171360210	9850	9850	9850	9850	0
298	20240228	155100	171360210	9850	9850	9850	9850	0
299	20240228	155000	171360210	9850	9850	9850	9850	0
300	20240228	154900	171360210	9850	9850	9850	9850	0
301	20240228	154800	171360210	9850	9850	9850	9850	0
302	20240228	154700	171360210	9850	9850	9850	9850	552
303	20240228	154600	171360210	9850	9850	9850	9850	0
304	20240228	154500	171360210	9850	9850	9850	9850	0
305	20240228	154400	171360210	9850	9850	9850	9850	0
306	20240228	154300	171360210	9850	9850	9850	9850	0
307	20240228	154200	171360210	9850	9850	9850	9850	0
308	20240228	154100	171360210	9850	9850	9850	9850	0
309	20240228	154000	171360210	9850	9850	9850	9850	0
310	20240228	153900	171360210	9850	9850	9850	9850	0
311	20240228	153800	171360210	9850	9850	9850	9850	0
312	20240228	153700	171360210	9850	9850	9850	9850	0
313	20240228	153600	171360210	9850	9850	9850	9850	0
314	20240228	153500	171360210	9850	9850	9850	9850	0
315	20240228	153400	171360210	9850	9850	9850	9850	0
316	20240228	153300	171360210	9850	9850	9850	9850	0
317	20240228	153200	171360210	9850	9850	9850	9850	0
318	20240228	153100	171360210	9850	9850	9850	9850	0
319	20240228	153000	171360210	9850	9850	9850	9850	552
320	20240228	152900	165923010	9830	9830	9830	9830	0
321	20240228	152800	165923010	9830	9830	9830	9830	0
322	20240228	152700	165923010	9830	9830	9830	9830	0
323	20240228	152600	165923010	9830	9830	9830	9830	0
324	20240228	152500	165923010	9830	9830	9830	9830	0
325	20240228	152400	165923010	9830	9830	9830	9830	0
326	20240228	152300	165923010	9830	9830	9830	9830	0
327	20240228	152200	165923010	9830	9830	9830	9830	0
328	20240228	152100	165923010	9830	9830	9830	9830	0
329	20240228	152000	165923010	9830	9830	9830	9830	0
330	20240228	151900	165923010	9830	9830	9830	9830	66
331	20240228	151800	165274230	9830	9830	9840	9830	382
332	20240228	151700	161519110	9840	9840	9840	9840	0
333	20240228	151600	161519110	9840	9840	9840	9840	10
334	20240228	151500	161420710	9850	9850	9850	9850	0
335	20240228	151400	161420710	9850	9850	9850	9850	0
336	20240228	151300	161420710	9850	9850	9850	9850	0
337	20240228	151200	161420710	9850	9850	9850	9850	15
338	20240228	151100	161272960	9850	9850	9850	9850	0
339	20240228	151000	161272960	9850	9810	9850	9800	212
340	20240228	150900	159194210	9810	9810	9810	9810	22
341	20240228	150800	158978390	9810	9810	9810	9810	0
342	20240228	150700	158978390	9810	9810	9810	9810	3
343	20240228	150600	158948960	9810	9810	9810	9810	13
344	20240228	150500	158821430	9810	9810	9810	9810	3
345	20240228	150400	158792000	9810	9810	9810	9810	11
346	20240228	150300	158684090	9810	9810	9810	9810	3
347	20240228	150200	158654660	9800	9800	9800	9800	0
348	20240228	150100	158654660	9800	9800	9800	9800	310
349	20240228	150000	155616660	9800	9800	9800	9800	195
350	20240228	145900	153705660	9800	9800	9800	9800	0
351	20240228	145800	153705660	9800	9800	9800	9800	0
352	20240228	145700	153705660	9800	9800	9800	9800	178
353	20240228	145600	151961260	9810	9810	9810	9810	0
354	20240228	145500	151961260	9810	9810	9810	9810	0
355	20240228	145400	151961260	9810	9810	9810	9810	235
356	20240228	145300	149655910	9810	9810	9810	9810	0
357	20240228	145200	149655910	9810	9810	9810	9810	2
358	20240228	145100	149636290	9810	9810	9810	9810	1
359	20240228	145000	149626480	9820	9820	9820	9820	8
360	20240228	144900	149547920	9820	9840	9840	9810	7
361	20240228	144800	149479170	9820	9820	9820	9820	0
362	20240228	144700	149479170	9820	9820	9820	9820	43
363	20240228	144600	149056910	9820	9820	9820	9820	8
364	20240228	144500	148978350	9820	9820	9820	9820	0
365	20240228	144400	148978350	9820	9820	9820	9820	0
366	20240228	144300	148978350	9820	9820	9820	9820	0
367	20240228	144200	148978350	9820	9820	9820	9820	127
368	20240228	144100	147731210	9840	9840	9840	9840	0
369	20240228	144000	147731210	9840	9840	9840	9840	20
370	20240228	143900	147534410	9820	9820	9820	9820	0
371	20240228	143800	147534410	9820	9820	9820	9820	0
372	20240228	143700	147534410	9820	9820	9820	9820	0
373	20240228	143600	147534410	9820	9820	9820	9820	0
374	20240228	143500	147534410	9820	9820	9820	9820	0
375	20240228	143400	147534410	9820	9820	9820	9820	10
376	20240228	143300	147436210	9820	9830	9830	9820	100
377	20240228	143200	146453980	9830	9830	9830	9830	0
378	20240228	143100	146453980	9830	9830	9830	9830	0
379	20240228	143000	146453980	9830	9830	9830	9830	0
380	20240228	142900	146453980	9830	9830	9830	9830	180
381	20240228	142800	144684580	9830	9830	9830	9830	0
382	20240228	142700	144684580	9830	9830	9830	9830	0
383	20240228	142600	144684580	9830	9830	9830	9830	0
384	20240228	142500	144684580	9830	9840	9840	9830	3
385	20240228	142400	144655080	9840	9840	9840	9840	21
386	20240228	142300	144448440	9840	9840	9840	9840	37
387	20240228	142200	144084360	9840	9840	9840	9840	2
388	20240228	142100	144064680	9840	9840	9840	9840	2
389	20240228	142000	144045000	9850	9850	9850	9850	21
390	20240228	141900	143838150	9850	9850	9850	9850	0
391	20240228	141800	143838150	9850	9840	9850	9840	7
392	20240228	141700	143769210	9840	9840	9840	9840	0
393	20240228	141600	143769210	9840	9840	9840	9840	5
394	20240228	141500	143720010	9830	9830	9830	9830	0
395	20240228	141400	143720010	9830	9830	9830	9830	0
396	20240228	141300	143720010	9830	9830	9830	9830	0
397	20240228	141200	143720010	9830	9830	9830	9830	40
398	20240228	141100	143326810	9820	9820	9820	9820	0
399	20240228	141000	143326810	9820	9820	9820	9820	1
400	20240228	140900	143316990	9830	9830	9830	9830	59
401	20240228	140800	142737020	9830	9830	9830	9830	0
402	20240228	140700	142737020	9830	9830	9830	9830	4
403	20240228	140600	142697700	9840	9840	9840	9840	0
404	20240228	140500	142697700	9840	9840	9840	9840	0
405	20240228	140400	142697700	9840	9840	9840	9840	2
406	20240228	140300	142678020	9840	9840	9840	9840	32
407	20240228	140200	142363140	9840	9840	9840	9840	0
408	20240228	140100	142363140	9840	9850	9850	9840	22
409	20240228	140000	142146480	9850	9850	9850	9850	0
410	20240228	135900	142146480	9850	9850	9850	9850	1
411	20240228	135800	142136630	9850	9850	9850	9850	2
412	20240228	135700	142116930	9850	9850	9850	9850	0
413	20240228	135600	142116930	9850	9850	9850	9850	10
414	20240228	135500	142018430	9850	9850	9850	9850	1
415	20240228	135400	142008580	9850	9850	9850	9850	0
416	20240228	135300	142008580	9850	9850	9850	9850	0
417	20240228	135200	142008580	9850	9850	9850	9850	18
418	20240228	135100	141831280	9840	9840	9840	9840	0
419	20240228	135000	141831280	9840	9840	9840	9840	1
420	20240228	134900	141821440	9850	9850	9850	9850	0
421	20240228	134800	141821440	9850	9850	9850	9850	0
422	20240228	134700	141821440	9850	9850	9850	9850	5
423	20240228	134600	141772190	9850	9850	9850	9850	0
424	20240228	134500	141772190	9850	9850	9850	9850	20
425	20240228	134400	141575190	9850	9850	9850	9850	0
426	20240228	134300	141575190	9850	9850	9850	9850	100
427	20240228	134200	140590190	9840	9840	9840	9840	0
428	20240228	134100	140590190	9840	9840	9840	9840	0
429	20240228	134000	140590190	9840	9840	9840	9840	20
430	20240228	133900	140393390	9840	9840	9840	9840	12
431	20240228	133800	140275310	9840	9840	9840	9840	5
432	20240228	133700	140226110	9840	9840	9840	9840	0
433	20240228	133600	140226110	9840	9840	9840	9840	4
434	20240228	133500	140186750	9830	9830	9830	9830	0
435	20240228	133400	140186750	9830	9830	9830	9830	0
436	20240228	133300	140186750	9830	9830	9830	9830	19
437	20240228	133200	139999980	9850	9850	9850	9850	1
438	20240228	133100	139990130	9860	9860	9860	9860	0
439	20240228	133000	139990130	9860	9860	9860	9860	0
440	20240228	132900	139990130	9860	9860	9860	9860	50
441	20240228	132800	139497130	9860	9860	9860	9860	0
442	20240228	132700	139497130	9860	9860	9860	9860	20
443	20240228	132600	139299930	9810	9810	9810	9810	0
444	20240228	132500	139299930	9810	9810	9810	9810	7
445	20240228	132400	139231260	9810	9820	9820	9810	25
446	20240228	132300	138985980	9820	9820	9820	9820	0
447	20240228	132200	138985980	9820	9820	9820	9820	0
448	20240228	132100	138985980	9820	9820	9820	9820	0
449	20240228	132000	138985980	9820	9820	9820	9820	1
450	20240228	131900	138976160	9820	9850	9850	9820	780
451	20240228	131800	131310760	9850	9850	9850	9850	0
452	20240228	131700	131310760	9850	9860	9860	9850	102
453	20240228	131600	130305060	9860	9860	9860	9860	3
454	20240228	131500	130275480	9860	9850	9860	9850	4
455	20240228	131400	130236060	9850	9850	9850	9850	2
456	20240228	131300	130216360	9850	9850	9850	9850	28
457	20240228	131200	129940560	9850	9850	9850	9850	31
458	20240228	131100	129635210	9850	9850	9850	9850	36
459	20240228	131000	129280610	9850	9850	9850	9850	1
460	20240228	130900	129270760	9850	9850	9850	9850	0
461	20240228	130800	129270760	9850	9850	9850	9850	4
462	20240228	130700	129231360	9830	9840	9840	9830	50
463	20240228	130600	128739370	9850	9840	9850	9840	45
464	20240228	130500	128296310	9840	9840	9840	9840	0
465	20240228	130400	128296310	9840	9840	9840	9840	2
466	20240228	130300	128276630	9840	9840	9840	9840	0
467	20240228	130200	128276630	9840	9840	9840	9840	30
468	20240228	130100	127981430	9830	9830	9830	9830	29
469	20240228	130000	127696360	9830	9820	9830	9820	34
470	20240228	125900	127362470	9860	9860	9860	9860	0
471	20240228	125800	127362470	9860	9860	9860	9860	0
472	20240228	125700	127362470	9860	9860	9860	9860	0
473	20240228	125600	127362470	9860	9860	9860	9860	0
474	20240228	125500	127362470	9860	9860	9860	9860	1
475	20240228	125400	127352610	9860	9860	9860	9860	4
476	20240228	125300	127313170	9860	9860	9860	9860	0
477	20240228	125200	127313170	9860	9860	9860	9860	0
478	20240228	125100	127313170	9860	9860	9860	9860	0
479	20240228	125000	127313170	9860	9860	9860	9860	0
480	20240228	124900	127313170	9860	9860	9860	9860	0
481	20240228	124800	127313170	9860	9860	9860	9860	2
482	20240228	124700	127293450	9860	9810	9860	9800	114
483	20240228	124600	126175130	9820	9830	9830	9820	88
484	20240228	124500	125310930	9830	9830	9830	9830	50
485	20240228	124400	124819430	9860	9860	9860	9860	0
486	20240228	124300	124819430	9860	9860	9860	9860	18
487	20240228	124200	124641950	9860	9860	9860	9860	0
488	20240228	124100	124641950	9860	9860	9860	9860	2
489	20240228	124000	124622230	9830	9830	9830	9830	2
490	20240228	123900	124602570	9830	9830	9830	9830	0
491	20240228	123800	124602570	9830	9830	9830	9830	0
492	20240228	123700	124602570	9830	9830	9830	9830	0
493	20240228	123600	124602570	9830	9830	9830	9830	205
494	20240228	123500	122587420	9820	9820	9820	9820	142
495	20240228	123400	121192980	9840	9840	9840	9840	0
496	20240228	123300	121192980	9840	9840	9840	9840	0
497	20240228	123200	121192980	9840	9840	9840	9840	2
498	20240228	123100	121173300	9810	9810	9810	9810	0
499	20240228	123000	121173300	9810	9810	9810	9810	0
500	20240228	122900	121173300	9810	9810	9810	9810	0
501	20240228	122800	121173300	9810	9810	9810	9810	47
502	20240228	122700	120712230	9800	9810	9810	9800	376
503	20240228	122600	117026300	9810	9810	9810	9810	62
504	20240228	122500	116418080	9870	9870	9870	9870	0
505	20240228	122400	116418080	9870	9870	9870	9870	0
506	20240228	122300	116418080	9870	9870	9870	9870	0
507	20240228	122200	116418080	9870	9870	9870	9870	0
508	20240228	122100	116418080	9870	9810	9870	9810	51
509	20240228	122000	115916150	9800	9810	9810	9800	53
510	20240228	121900	115396720	9810	9820	9820	9800	197
511	20240228	121800	113464270	9810	9830	9830	9810	124
512	20240228	121700	112246570	9870	9850	9870	9850	7
513	20240228	121600	112177600	9830	9830	9830	9830	0
514	20240228	121500	112177600	9830	9830	9830	9830	1
515	20240228	121400	112167770	9830	9830	9830	9830	1
516	20240228	121300	112157940	9830	9830	9830	9830	1
517	20240228	121200	112148110	9830	9820	9830	9820	182
518	20240228	121100	110359090	9830	9850	9850	9830	1463
519	20240228	121000	95976390	9870	9870	9870	9870	0
520	20240228	120900	95976390	9870	9860	9870	9860	2
521	20240228	120800	95956660	9840	9840	9840	9840	221
522	20240228	120700	93782020	9840	9840	9840	9840	31
523	20240228	120600	93476980	9840	9840	9840	9840	0
524	20240228	120500	93476980	9840	9840	9840	9840	0
525	20240228	120400	93476980	9840	9850	9850	9840	270
526	20240228	120300	90817560	9860	9860	9860	9860	0
527	20240228	120200	90817560	9860	9860	9860	9860	2
528	20240228	120100	90797840	9860	9860	9860	9860	103
529	20240228	120000	89782260	9870	9860	9870	9860	3
530	20240228	115900	89752670	9870	9870	9870	9870	0
531	20240228	115800	89752670	9870	9870	9870	9870	2
532	20240228	115700	89732930	9860	9860	9860	9860	6
533	20240228	115600	89673770	9870	9870	9870	9870	94
534	20240228	115500	88745990	9870	9870	9870	9870	3
535	20240228	115400	88716380	9880	9880	9880	9880	0
536	20240228	115300	88716380	9880	9880	9880	9880	20
537	20240228	115200	88518780	9880	9880	9880	9880	0
538	20240228	115100	88518780	9880	9880	9880	9880	24
539	20240228	115000	88281660	9880	9880	9880	9880	0
540	20240228	114900	88281660	9880	9880	9880	9880	0
541	20240228	114800	88281660	9880	9880	9880	9880	0
542	20240228	114700	88281660	9880	9880	9880	9880	3
543	20240228	114600	88252020	9880	9880	9880	9880	15
544	20240228	114500	88103820	9880	9880	9880	9880	1
545	20240228	114400	88093940	9880	9880	9880	9880	20
546	20240228	114300	87896340	9850	9850	9870	9850	99
547	20240228	114200	86920430	9850	9870	9870	9850	176
548	20240228	114100	85185270	9870	9870	9880	9870	202
549	20240228	114000	83191520	9880	9880	9880	9880	196
550	20240228	113900	81255040	9880	9880	9880	9880	0
551	20240228	113800	81255040	9880	9880	9880	9880	0
552	20240228	113700	81255040	9880	9880	9880	9880	0
553	20240228	113600	81255040	9880	9880	9880	9880	0
554	20240228	113500	81255040	9880	9880	9880	9880	0
555	20240228	113400	81255040	9880	9890	9890	9880	775
556	20240228	113300	73596380	9890	9890	9890	9890	0
557	20240228	113200	73596380	9890	9890	9890	9890	6
558	20240228	113100	73537040	9890	9890	9890	9890	0
559	20240228	113000	73537040	9890	9890	9890	9890	0
560	20240228	112900	73537040	9890	9890	9890	9890	0
561	20240228	112800	73537040	9890	9900	9900	9890	180
562	20240228	112700	71756530	9910	9910	9910	9910	0
563	20240228	112600	71756530	9910	9910	9910	9910	0
564	20240228	112500	71756530	9910	9910	9910	9910	0
565	20240228	112400	71756530	9910	9910	9910	9910	1
566	20240228	112300	71746620	9910	9910	9910	9910	1
567	20240228	112200	71736710	9900	9900	9900	9900	138
568	20240228	112100	70370510	9900	9900	9900	9900	90
569	20240228	112000	69479510	9900	9900	9900	9900	4
570	20240228	111900	69439910	9900	9900	9900	9900	0
571	20240228	111800	69439910	9900	9900	9900	9900	0
572	20240228	111700	69439910	9900	9900	9900	9900	0
573	20240228	111600	69439910	9900	9900	9900	9900	5
574	20240228	111500	69390410	9900	9900	9900	9900	0
575	20240228	111400	69390410	9900	9900	9900	9900	0
576	20240228	111300	69390410	9900	9910	9910	9900	436
577	20240228	111200	65070480	9910	9930	9930	9910	253
578	20240228	111100	62560030	9930	9930	9930	9930	0
579	20240228	111000	62560030	9930	9930	9930	9930	0
580	20240228	110900	62560030	9930	9930	9930	9930	0
581	20240228	110800	62560030	9930	9930	9930	9930	0
582	20240228	110700	62560030	9930	9930	9930	9930	5
583	20240228	110600	62510380	9930	9930	9930	9930	0
584	20240228	110500	62510380	9930	9930	9930	9930	0
585	20240228	110400	62510380	9930	9930	9930	9930	0
586	20240228	110300	62510380	9930	9930	9930	9930	0
587	20240228	110200	62510380	9930	9930	9930	9930	85
588	20240228	110100	61666330	9930	9930	9930	9930	107
589	20240228	110000	60603820	9930	9950	9950	9930	94
590	20240228	105900	59669100	9950	9950	9950	9950	7
591	20240228	105800	59599450	9950	9950	9950	9950	1
592	20240228	105700	59589500	9950	9950	9950	9950	10
593	20240228	105600	59490000	9950	9960	9960	9950	122
594	20240228	105500	58276090	9960	9960	9960	9960	0
595	20240228	105400	58276090	9960	9960	9960	9960	0
596	20240228	105300	58276090	9960	9960	9960	9960	0
597	20240228	105200	58276090	9960	9960	9960	9960	0
598	20240228	105100	58276090	9960	9960	9960	9960	0
599	20240228	105000	58276090	9960	9960	9960	9960	0
600	20240228	104900	58276090	9960	9960	9960	9960	0
601	20240228	104800	58276090	9960	9960	9960	9960	0
602	20240228	104700	58276090	9960	9960	9960	9960	2
603	20240228	104600	58256170	9960	9960	9960	9960	0
604	20240228	104500	58256170	9960	9960	9960	9960	0
605	20240228	104400	58256170	9960	9960	9960	9960	8
606	20240228	104300	58176490	9970	9970	9970	9970	0
607	20240228	104200	58176490	9970	9970	9970	9970	0
608	20240228	104100	58176490	9970	9970	9970	9970	0
609	20240228	104000	58176490	9970	9970	9970	9970	1
610	20240228	103900	58166520	9980	9980	9980	9980	0
611	20240228	103800	58166520	9980	9980	9980	9980	0
612	20240228	103700	58166520	9980	9980	9980	9980	1
613	20240228	103600	58156540	9980	9980	9980	9980	0
614	20240228	103500	58156540	9980	9980	9980	9980	0
615	20240228	103400	58156540	9980	9980	9980	9980	1
616	20240228	103300	58146560	9950	9950	9950	9950	0
617	20240228	103200	58146560	9950	9950	9950	9950	0
618	20240228	103100	58146560	9950	9950	9950	9950	0
619	20240228	103000	58146560	9950	9960	9990	9950	214
620	20240228	102900	56015940	9960	9960	9960	9960	0
621	20240228	102800	56015940	9960	9960	9960	9960	4
622	20240228	102700	55976100	9950	9950	9950	9950	5
623	20240228	102600	55926350	9950	9950	9950	9950	14
624	20240228	102500	55787050	9940	9940	9940	9940	0
625	20240228	102400	55787050	9940	9940	9940	9940	0
626	20240228	102300	55787050	9940	9940	9940	9940	0
627	20240228	102200	55787050	9940	9940	9940	9940	0
628	20240228	102100	55787050	9940	9940	9940	9940	0
629	20240228	102000	55787050	9940	9940	9940	9940	13
630	20240228	101900	55657830	9950	9950	9950	9950	9
631	20240228	101800	55568280	9950	9950	9950	9950	6
632	20240228	101700	55508580	9950	9950	9950	9950	30
633	20240228	101600	55210080	9950	9950	9950	9950	0
634	20240228	101500	55210080	9950	9950	9950	9950	17
635	20240228	101400	55040930	9950	9950	9950	9950	0
636	20240228	101300	55040930	9950	9950	9950	9950	1
637	20240228	101200	55030980	9950	9950	9950	9950	17
638	20240228	101100	54861830	9960	9960	9960	9960	0
639	20240228	101000	54861830	9960	9960	9960	9960	0
640	20240228	100900	54861830	9960	9960	9960	9960	55
641	20240228	100800	54314030	9960	9960	9960	9960	0
642	20240228	100700	54314030	9960	9960	9960	9960	69
643	20240228	100600	53626790	9970	9970	9970	9970	0
644	20240228	100500	53626790	9970	9960	9970	9960	117
645	20240228	100400	52461310	9970	9970	9970	9970	50
646	20240228	100300	51962810	9970	9970	9970	9970	0
647	20240228	100200	51962810	9970	9970	9970	9970	0
648	20240228	100100	51962810	9970	9970	9970	9970	0
649	20240228	100000	51962810	9970	9970	9970	9970	1
650	20240228	095900	51952840	9970	9970	9970	9970	110
651	20240228	095800	50856140	9970	9970	9970	9970	0
652	20240228	095700	50856140	9970	9970	9970	9970	0
653	20240228	095600	50856140	9970	9970	9970	9970	0
654	20240228	095500	50856140	9970	9970	9970	9970	0
655	20240228	095400	50856140	9970	9970	9970	9970	2
656	20240228	095300	50836200	9970	9970	9970	9970	0
657	20240228	095200	50836200	9970	9970	9970	9970	0
658	20240228	095100	50836200	9970	9970	9970	9970	0
659	20240228	095000	50836200	9970	9970	9970	9970	10
660	20240228	094900	50736500	9970	9970	9970	9970	0
661	20240228	094800	50736500	9970	9930	9970	9900	541
662	20240228	094700	45378010	9970	9970	9970	9970	13
663	20240228	094600	45248400	9970	9970	9970	9970	0
664	20240228	094500	45248400	9970	9970	9970	9970	1
665	20240228	094400	45238430	9910	9910	9910	9910	0
666	20240228	094300	45238430	9910	9910	9910	9910	3
667	20240228	094200	45208700	9910	9910	9910	9910	0
668	20240228	094100	45208700	9910	9940	9940	9910	468
669	20240228	094000	40565420	9940	9990	9990	9940	183
670	20240228	093900	38746200	9950	9960	9960	9950	185
671	20240228	093800	36905430	9990	9980	9990	9960	37
672	20240228	093700	36536840	9980	9980	9980	9980	0
673	20240228	093600	36536840	9980	9980	9980	9980	2
674	20240228	093500	36516880	9990	9990	9990	9990	0
675	20240228	093400	36516880	9990	9990	9990	9990	0
676	20240228	093300	36516880	9990	9990	9990	9990	0
677	20240228	093200	36516880	9990	9990	9990	9990	1
678	20240228	093100	36506890	10000	10000	10000	10000	0
679	20240228	093000	36506890	10000	10000	10000	10000	28
680	20240228	092900	36226890	9990	9990	9990	9990	0
681	20240228	092800	36226890	9990	9990	9990	9990	500
682	20240228	092700	31231890	10000	10000	10000	10000	0
683	20240228	092600	31231890	10000	10000	10000	10000	0
684	20240228	092500	31231890	10000	10000	10000	10000	0
685	20240228	092400	31231890	10000	10000	10000	10000	0
686	20240228	092300	31231890	10000	9980	10000	9980	50
687	20240228	092200	30732310	10000	9990	10000	9990	2
688	20240228	092100	30712320	9940	9950	9950	9940	450
689	20240228	092000	26239310	9950	9950	9950	9950	154
690	20240228	091900	24707010	9950	9950	9950	9950	1
691	20240228	091800	24697060	9940	9940	9940	9940	2
692	20240228	091700	24677180	9940	9940	9940	9940	4
693	20240228	091600	24637420	9940	9950	9950	9940	68
694	20240228	091500	23961050	9950	9970	9970	9950	55
695	20240228	091400	23412820	9970	9970	9970	9970	0
696	20240228	091300	23412820	9970	9980	9980	9970	7
697	20240228	091200	23342970	10000	10000	10000	10000	0
698	20240228	091100	23342970	10000	9990	10000	9990	26
699	20240228	091000	23083030	10000	10000	10000	10000	1
700	20240228	090900	23073030	10000	10000	10000	10000	0
701	20240228	090800	23073030	10000	10000	10000	10000	0
702	20240228	090700	23073030	10000	10040	10040	10000	119
703	20240228	090600	21878710	10020	9950	10020	9950	96
704	20240228	090500	20916960	9950	9900	9950	9900	1003
705	20240228	090400	10981220	9900	9920	9920	9900	804
706	20240228	090300	3019260	9930	9930	9930	9930	2
707	20240228	090200	2999400	9960	9960	9960	9960	0
708	20240228	090100	2999400	9960	9940	9960	9940	26
709	20240228	090000	2740680	9930	9930	9930	9930	276