KissMeData/046440/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	192700	515094960	5600	5600	5600	5600	4443
3	20240228	192600	515094960	5600	5600	5600	5600	0
4	20240228	192500	515094960	5600	5600	5600	5600	0
5	20240228	192400	515094960	5600	5600	5600	5600	0
6	20240228	192300	515094960	5600	5600	5600	5600	0
7	20240228	192200	515094960	5600	5600	5600	5600	0
8	20240228	192100	515094960	5600	5600	5600	5600	0
9	20240228	192000	515094960	5600	5600	5600	5600	0
10	20240228	191900	515094960	5600	5600	5600	5600	0
11	20240228	191800	515094960	5600	5600	5600	5600	0
12	20240228	191700	515094960	5600	5600	5600	5600	0
13	20240228	191600	515094960	5600	5600	5600	5600	0
14	20240228	191500	515094960	5600	5600	5600	5600	0
15	20240228	191400	515094960	5600	5600	5600	5600	0
16	20240228	191300	515094960	5600	5600	5600	5600	0
17	20240228	191200	515094960	5600	5600	5600	5600	0
18	20240228	191100	515094960	5600	5600	5600	5600	0
19	20240228	191000	515094960	5600	5600	5600	5600	0
20	20240228	190900	515094960	5600	5600	5600	5600	0
21	20240228	190800	515094960	5600	5600	5600	5600	0
22	20240228	190700	515094960	5600	5600	5600	5600	0
23	20240228	190600	515094960	5600	5600	5600	5600	0
24	20240228	190500	515094960	5600	5600	5600	5600	0
25	20240228	190400	515094960	5600	5600	5600	5600	0
26	20240228	190300	515094960	5600	5600	5600	5600	0
27	20240228	190200	515094960	5600	5600	5600	5600	0
28	20240228	190100	515094960	5600	5600	5600	5600	0
29	20240228	190000	515094960	5600	5600	5600	5600	0
30	20240228	185900	515094960	5600	5600	5600	5600	0
31	20240228	185800	515094960	5600	5600	5600	5600	0
32	20240228	185700	515094960	5600	5600	5600	5600	4443
33	20240228	185600	515094960	5600	5600	5600	5600	0
34	20240228	185500	515094960	5600	5600	5600	5600	0
35	20240228	185400	515094960	5600	5600	5600	5600	0
36	20240228	185300	515094960	5600	5600	5600	5600	0
37	20240228	185200	515094960	5600	5600	5600	5600	0
38	20240228	185100	515094960	5600	5600	5600	5600	0
39	20240228	185000	515094960	5600	5600	5600	5600	0
40	20240228	184900	515094960	5600	5600	5600	5600	0
41	20240228	184800	515094960	5600	5600	5600	5600	0
42	20240228	184700	515094960	5600	5600	5600	5600	0
43	20240228	184600	515094960	5600	5600	5600	5600	0
44	20240228	184500	515094960	5600	5600	5600	5600	0
45	20240228	184400	515094960	5600	5600	5600	5600	0
46	20240228	184300	515094960	5600	5600	5600	5600	0
47	20240228	184200	515094960	5600	5600	5600	5600	0
48	20240228	184100	515094960	5600	5600	5600	5600	0
49	20240228	184000	515094960	5600	5600	5600	5600	0
50	20240228	183900	515094960	5600	5600	5600	5600	0
51	20240228	183800	515094960	5600	5600	5600	5600	0
52	20240228	183700	515094960	5600	5600	5600	5600	0
53	20240228	183600	515094960	5600	5600	5600	5600	0
54	20240228	183500	515094960	5600	5600	5600	5600	0
55	20240228	183400	515094960	5600	5600	5600	5600	0
56	20240228	183300	515094960	5600	5600	5600	5600	0
57	20240228	183200	515094960	5600	5600	5600	5600	0
58	20240228	183100	515094960	5600	5600	5600	5600	0
59	20240228	183000	515094960	5600	5600	5600	5600	0
60	20240228	182900	515094960	5600	5600	5600	5600	0
61	20240228	182800	515094960	5600	5600	5600	5600	0
62	20240228	182700	515094960	5600	5600	5600	5600	4443
63	20240228	182600	515094960	5600	5600	5600	5600	0
64	20240228	182500	515094960	5600	5600	5600	5600	0
65	20240228	182400	515094960	5600	5600	5600	5600	0
66	20240228	182300	515094960	5600	5600	5600	5600	0
67	20240228	182200	515094960	5600	5600	5600	5600	0
68	20240228	182100	515094960	5600	5600	5600	5600	0
69	20240228	182000	515094960	5600	5600	5600	5600	0
70	20240228	181900	515094960	5600	5600	5600	5600	0
71	20240228	181800	515094960	5600	5600	5600	5600	0
72	20240228	181700	515094960	5600	5600	5600	5600	0
73	20240228	181600	515094960	5600	5600	5600	5600	0
74	20240228	181500	515094960	5600	5600	5600	5600	0
75	20240228	181400	515094960	5600	5600	5600	5600	0
76	20240228	181300	515094960	5600	5600	5600	5600	0
77	20240228	181200	515094960	5600	5600	5600	5600	0
78	20240228	181100	515094960	5600	5600	5600	5600	0
79	20240228	181000	515094960	5600	5600	5600	5600	0
80	20240228	180900	515094960	5600	5600	5600	5600	0
81	20240228	180800	515094960	5600	5600	5600	5600	0
82	20240228	180700	515094960	5600	5600	5600	5600	0
83	20240228	180600	515094960	5600	5600	5600	5600	0
84	20240228	180500	515094960	5600	5600	5600	5600	0
85	20240228	180400	515094960	5600	5600	5600	5600	0
86	20240228	180300	515094960	5600	5600	5600	5600	0
87	20240228	180200	515094960	5600	5600	5600	5600	0
88	20240228	180100	515094960	5600	5600	5600	5600	0
89	20240228	180000	515094960	5600	5600	5600	5600	0
90	20240228	175900	515094960	5600	5600	5600	5600	0
91	20240228	175800	515094960	5600	5600	5600	5600	0
92	20240228	175700	515094960	5600	5600	5600	5600	4443
93	20240228	175600	515094960	5600	5600	5600	5600	0
94	20240228	175500	515094960	5600	5600	5600	5600	0
95	20240228	175400	515094960	5600	5600	5600	5600	0
96	20240228	175300	515094960	5600	5600	5600	5600	0
97	20240228	175200	515094960	5600	5600	5600	5600	0
98	20240228	175100	515094960	5600	5600	5600	5600	0
99	20240228	175000	515094960	5600	5600	5600	5600	0
100	20240228	174900	515094960	5600	5600	5600	5600	0
101	20240228	174800	515094960	5600	5600	5600	5600	0
102	20240228	174700	515094960	5600	5600	5600	5600	0
103	20240228	174600	515094960	5600	5600	5600	5600	0
104	20240228	174500	515094960	5600	5600	5600	5600	0
105	20240228	174400	515094960	5600	5600	5600	5600	0
106	20240228	174300	515094960	5600	5600	5600	5600	0
107	20240228	174200	515094960	5600	5600	5600	5600	0
108	20240228	174100	515094960	5600	5600	5600	5600	0
109	20240228	174000	515094960	5600	5600	5600	5600	0
110	20240228	173900	515094960	5600	5600	5600	5600	0
111	20240228	173800	515094960	5600	5600	5600	5600	0
112	20240228	173700	515094960	5600	5600	5600	5600	0
113	20240228	173600	515094960	5600	5600	5600	5600	0
114	20240228	173500	515094960	5600	5600	5600	5600	0
115	20240228	173400	515094960	5600	5600	5600	5600	0
116	20240228	173300	515094960	5600	5600	5600	5600	0
117	20240228	173200	515094960	5600	5600	5600	5600	0
118	20240228	173100	515094960	5600	5600	5600	5600	0
119	20240228	173000	515094960	5600	5600	5600	5600	0
120	20240228	172900	515094960	5600	5600	5600	5600	0
121	20240228	172800	515094960	5600	5600	5600	5600	0
122	20240228	172700	515094960	5600	5600	5600	5600	4443
123	20240228	172600	515094960	5600	5600	5600	5600	0
124	20240228	172500	515094960	5600	5600	5600	5600	0
125	20240228	172400	515094960	5600	5600	5600	5600	0
126	20240228	172300	515094960	5600	5600	5600	5600	0
127	20240228	172200	515094960	5600	5600	5600	5600	0
128	20240228	172100	515094960	5600	5600	5600	5600	0
129	20240228	172000	515094960	5600	5600	5600	5600	0
130	20240228	171900	515094960	5600	5600	5600	5600	0
131	20240228	171800	515094960	5600	5600	5600	5600	0
132	20240228	171700	515094960	5600	5600	5600	5600	0
133	20240228	171600	515094960	5600	5600	5600	5600	0
134	20240228	171500	515094960	5600	5600	5600	5600	0
135	20240228	171400	515094960	5600	5600	5600	5600	0
136	20240228	171300	515094960	5600	5600	5600	5600	0
137	20240228	171200	515094960	5600	5600	5600	5600	0
138	20240228	171100	515094960	5600	5600	5600	5600	0
139	20240228	171000	515094960	5600	5600	5600	5600	0
140	20240228	170900	515094960	5600	5600	5600	5600	0
141	20240228	170800	515094960	5600	5600	5600	5600	0
142	20240228	170700	515094960	5600	5600	5600	5600	0
143	20240228	170600	515094960	5600	5600	5600	5600	0
144	20240228	170500	515094960	5600	5600	5600	5600	0
145	20240228	170400	515094960	5600	5600	5600	5600	0
146	20240228	170300	515094960	5600	5600	5600	5600	0
147	20240228	170200	515094960	5600	5600	5600	5600	0
148	20240228	170100	515094960	5600	5600	5600	5600	0
149	20240228	170000	515094960	5600	5600	5600	5600	0
150	20240228	165900	515094960	5600	5600	5600	5600	0
151	20240228	165800	515094960	5600	5600	5600	5600	0
152	20240228	165700	515094960	5600	5600	5600	5600	4443
153	20240228	165600	515094960	5600	5600	5600	5600	0
154	20240228	165500	515094960	5600	5600	5600	5600	0
155	20240228	165400	515094960	5600	5600	5600	5600	0
156	20240228	165300	515094960	5600	5600	5600	5600	0
157	20240228	165200	515094960	5600	5600	5600	5600	0
158	20240228	165100	515094960	5600	5600	5600	5600	0
159	20240228	165000	515094960	5600	5600	5600	5600	0
160	20240228	164900	515094960	5600	5600	5600	5600	0
161	20240228	164800	515094960	5600	5600	5600	5600	0
162	20240228	164700	515094960	5600	5600	5600	5600	0
163	20240228	164600	515094960	5600	5600	5600	5600	0
164	20240228	164500	515094960	5600	5600	5600	5600	0
165	20240228	164400	515094960	5600	5600	5600	5600	0
166	20240228	164300	515094960	5600	5600	5600	5600	0
167	20240228	164200	515094960	5600	5600	5600	5600	0
168	20240228	164100	515094960	5600	5600	5600	5600	0
169	20240228	164000	515094960	5600	5600	5600	5600	0
170	20240228	163900	515094960	5600	5600	5600	5600	0
171	20240228	163800	515094960	5600	5600	5600	5600	0
172	20240228	163700	515094960	5600	5600	5600	5600	0
173	20240228	163600	515094960	5600	5600	5600	5600	0
174	20240228	163500	515094960	5600	5600	5600	5600	0
175	20240228	163400	515094960	5600	5600	5600	5600	0
176	20240228	163300	515094960	5600	5600	5600	5600	0
177	20240228	163200	515094960	5600	5600	5600	5600	0
178	20240228	163100	515094960	5600	5600	5600	5600	0
179	20240228	163000	515094960	5600	5600	5600	5600	0
180	20240228	162900	515094960	5600	5600	5600	5600	0
181	20240228	162800	515094960	5600	5600	5600	5600	0
182	20240228	162700	515094960	5600	5600	5600	5600	4443
183	20240228	162600	515094960	5600	5600	5600	5600	0
184	20240228	162500	515094960	5600	5600	5600	5600	0
185	20240228	162400	515094960	5600	5600	5600	5600	0
186	20240228	162300	515094960	5600	5600	5600	5600	0
187	20240228	162200	515094960	5600	5600	5600	5600	0
188	20240228	162100	515094960	5600	5600	5600	5600	0
189	20240228	162000	515094960	5600	5600	5600	5600	0
190	20240228	161900	515094960	5600	5600	5600	5600	0
191	20240228	161800	515094960	5600	5600	5600	5600	0
192	20240228	161700	515094960	5600	5600	5600	5600	0
193	20240228	161600	515094960	5600	5600	5600	5600	0
194	20240228	161500	515094960	5600	5600	5600	5600	0
195	20240228	161400	515094960	5600	5600	5600	5600	0
196	20240228	161300	515094960	5600	5600	5600	5600	0
197	20240228	161200	515094960	5600	5600	5600	5600	0
198	20240228	161100	515094960	5600	5600	5600	5600	0
199	20240228	161000	515094960	5600	5600	5600	5600	0
200	20240228	160900	515094960	5600	5600	5600	5600	0
201	20240228	160800	515094960	5600	5600	5600	5600	0
202	20240228	160700	515094960	5600	5600	5600	5600	0
203	20240228	160600	515094960	5600	5600	5600	5600	0
204	20240228	160500	515094960	5600	5600	5600	5600	0
205	20240228	160400	515094960	5600	5600	5600	5600	0
206	20240228	160300	515094960	5600	5600	5600	5600	0
207	20240228	160200	515094960	5600	5600	5600	5600	0
208	20240228	160100	515094960	5600	5600	5600	5600	0
209	20240228	160000	515094960	5600	5600	5600	5600	0
210	20240228	155900	515094960	5600	5600	5600	5600	0
211	20240228	155800	515094960	5600	5600	5600	5600	0
212	20240228	155700	515094960	5600	5600	5600	5600	4443
213	20240228	155600	515094960	5600	5600	5600	5600	0
214	20240228	155500	515094960	5600	5600	5600	5600	0
215	20240228	155400	515094960	5600	5600	5600	5600	0
216	20240228	155300	515094960	5600	5600	5600	5600	0
217	20240228	155200	515094960	5600	5600	5600	5600	0
218	20240228	155100	515094960	5600	5600	5600	5600	0
219	20240228	155000	515094960	5600	5600	5600	5600	0
220	20240228	154900	515094960	5600	5600	5600	5600	0
221	20240228	154800	515094960	5600	5600	5600	5600	0
222	20240228	154700	515094960	5600	5600	5600	5600	0
223	20240228	154600	515094960	5600	5600	5600	5600	0
224	20240228	154500	515094960	5600	5600	5600	5600	0
225	20240228	154400	515094960	5600	5600	5600	5600	0
226	20240228	154300	515094960	5600	5600	5600	5600	0
227	20240228	154200	515094960	5600	5600	5600	5600	0
228	20240228	154100	515094960	5600	5600	5600	5600	0
229	20240228	154000	515094960	5600	5600	5600	5600	0
230	20240228	153900	515094960	5600	5600	5600	5600	0
231	20240228	153800	515094960	5600	5600	5600	5600	0
232	20240228	153700	515094960	5600	5600	5600	5600	0
233	20240228	153600	515094960	5600	5600	5600	5600	0
234	20240228	153500	515094960	5600	5600	5600	5600	0
235	20240228	153400	515094960	5600	5600	5600	5600	0
236	20240228	153300	515094960	5600	5600	5600	5600	0
237	20240228	153200	515094960	5600	5600	5600	5600	0
238	20240228	153100	515094960	5600	5600	5600	5600	0
239	20240228	153000	515094960	5600	5600	5600	5600	4443
240	20240228	152900	490214160	5600	5600	5600	5600	0
241	20240228	152800	490214160	5600	5600	5600	5600	0
242	20240228	152700	490214160	5600	5600	5600	5600	0
243	20240228	152600	490214160	5600	5600	5600	5600	0
244	20240228	152500	490214160	5600	5600	5600	5600	0
245	20240228	152400	490214160	5600	5600	5600	5600	0
246	20240228	152300	490214160	5600	5600	5600	5600	0
247	20240228	152200	490214160	5600	5600	5600	5600	0
248	20240228	152100	490214160	5600	5600	5600	5600	0
249	20240228	152000	490214160	5600	5600	5600	5600	0
250	20240228	151900	490214160	5600	5590	5600	5570	308
251	20240228	151800	488491490	5600	5600	5600	5600	199
252	20240228	151700	487377090	5600	5600	5600	5600	777
253	20240228	151600	483025890	5600	5610	5610	5600	78
254	20240228	151500	482589080	5600	5600	5600	5600	617
255	20240228	151400	479133880	5610	5610	5610	5610	199
256	20240228	151300	478017490	5610	5610	5610	5610	0
257	20240228	151200	478017490	5610	5610	5610	5610	0
258	20240228	151100	478017490	5610	5580	5610	5580	106
259	20240228	151000	477425840	5580	5600	5600	5570	1001
260	20240228	150900	471837380	5620	5620	5620	5620	204
261	20240228	150800	470690900	5620	5620	5620	5620	1
262	20240228	150700	470685280	5600	5610	5610	5600	385
263	20240228	150600	468527160	5610	5610	5610	5610	25
264	20240228	150500	468386910	5610	5610	5610	5610	100
265	20240228	150400	467825910	5620	5640	5640	5620	440
266	20240228	150300	465349860	5630	5630	5630	5630	1041
267	20240228	150200	459489030	5630	5610	5630	5610	513
268	20240228	150100	456602870	5620	5620	5620	5620	78
269	20240228	150000	456164510	5580	5620	5620	5580	4
270	20240228	145900	456142080	5580	5640	5640	5560	1328
271	20240228	145800	448701640	5610	5610	5610	5610	0
272	20240228	145700	448701640	5610	5610	5640	5610	859
273	20240228	145600	443858910	5620	5620	5620	5620	0
274	20240228	145500	443858910	5620	5620	5620	5620	140
275	20240228	145400	443072110	5620	5630	5650	5620	5225
276	20240228	145300	413603400	5630	5610	5630	5610	1916
277	20240228	145200	402834410	5620	5620	5620	5620	0
278	20240228	145100	402834410	5620	5620	5620	5620	0
279	20240228	145000	402834410	5620	5580	5640	5580	12584
280	20240228	144900	332180620	5580	5580	5580	5580	1
281	20240228	144800	332175040	5570	5570	5570	5570	1
282	20240228	144700	332169470	5550	5550	5550	5550	0
283	20240228	144600	332169470	5550	5550	5550	5550	0
284	20240228	144500	332169470	5550	5560	5560	5550	349
285	20240228	144400	330230960	5550	5550	5550	5550	130
286	20240228	144300	329509460	5550	5570	5570	5550	1000
287	20240228	144200	323950940	5570	5570	5570	5570	10
288	20240228	144100	323895240	5580	5580	5580	5580	73
289	20240228	144000	323487900	5580	5580	5580	5580	0
290	20240228	143900	323487900	5580	5580	5580	5580	1
291	20240228	143800	323482320	5580	5580	5580	5580	10
292	20240228	143700	323426520	5580	5580	5580	5580	91
293	20240228	143600	322918740	5590	5590	5590	5590	0
294	20240228	143500	322918740	5590	5590	5590	5590	120
295	20240228	143400	322247940	5590	5590	5590	5590	0
296	20240228	143300	322247940	5590	5590	5590	5590	100
297	20240228	143200	321688940	5590	5590	5590	5590	284
298	20240228	143100	320101380	5580	5580	5580	5580	3
299	20240228	143000	320084640	5590	5590	5590	5590	0
300	20240228	142900	320084640	5590	5590	5590	5590	0
301	20240228	142800	320084640	5590	5580	5590	5580	10
302	20240228	142700	320028830	5580	5580	5580	5580	0
303	20240228	142600	320028830	5580	5580	5580	5580	641
304	20240228	142500	316452050	5590	5590	5590	5590	0
305	20240228	142400	316452050	5590	5590	5590	5590	1
306	20240228	142300	316446460	5590	5590	5590	5590	166
307	20240228	142200	315518520	5590	5590	5590	5590	1
308	20240228	142100	315512930	5590	5590	5590	5590	37
309	20240228	142000	315306100	5590	5590	5590	5590	10
310	20240228	141900	315250200	5600	5600	5600	5600	0
311	20240228	141800	315250200	5600	5600	5600	5600	0
312	20240228	141700	315250200	5600	5600	5600	5600	0
313	20240228	141600	315250200	5600	5600	5600	5600	0
314	20240228	141500	315250200	5600	5600	5600	5600	1
315	20240228	141400	315244600	5600	5600	5600	5600	0
316	20240228	141300	315244600	5600	5600	5600	5600	5
317	20240228	141200	315216600	5600	5600	5600	5600	0
318	20240228	141100	315216600	5600	5600	5600	5600	0
319	20240228	141000	315216600	5600	5600	5600	5600	1
320	20240228	140900	315211000	5570	5590	5600	5570	17
321	20240228	140800	315116260	5600	5600	5600	5600	1
322	20240228	140700	315110660	5580	5580	5580	5580	0
323	20240228	140600	315110660	5580	5580	5580	5580	27
324	20240228	140500	314960000	5600	5590	5600	5550	1107
325	20240228	140400	308800070	5600	5600	5600	5600	0
326	20240228	140300	308800070	5600	5600	5600	5600	0
327	20240228	140200	308800070	5600	5600	5600	5600	297
328	20240228	140100	307136870	5600	5600	5600	5600	0
329	20240228	140000	307136870	5600	5600	5600	5600	1
330	20240228	135900	307131270	5550	5550	5550	5550	0
331	20240228	135800	307131270	5550	5550	5550	5550	0
332	20240228	135700	307131270	5550	5590	5590	5550	1000
333	20240228	135600	301559010	5600	5600	5600	5600	0
334	20240228	135500	301559010	5600	5600	5600	5600	10
335	20240228	135400	301503010	5600	5600	5600	5600	0
336	20240228	135300	301503010	5600	5600	5600	5600	0
337	20240228	135200	301503010	5600	5600	5600	5600	0
338	20240228	135100	301503010	5600	5600	5600	5600	10
339	20240228	135000	301447010	5600	5600	5600	5600	185
340	20240228	134900	300411010	5610	5610	5610	5610	10
341	20240228	134800	300354910	5610	5610	5610	5610	0
342	20240228	134700	300354910	5610	5610	5610	5610	100
343	20240228	134600	299793910	5610	5610	5610	5610	0
344	20240228	134500	299793910	5610	5610	5610	5610	7
345	20240228	134400	299754640	5610	5610	5610	5610	0
346	20240228	134300	299754640	5610	5600	5610	5600	7
347	20240228	134200	299715430	5620	5620	5620	5620	0
348	20240228	134100	299715430	5620	5620	5620	5620	0
349	20240228	134000	299715430	5620	5620	5620	5620	0
350	20240228	133900	299715430	5620	5610	5620	5610	123
351	20240228	133800	299025370	5610	5590	5610	5590	519
352	20240228	133700	296119120	5610	5610	5610	5610	345
353	20240228	133600	294183670	5610	5610	5610	5610	21
354	20240228	133500	294065860	5610	5620	5620	5610	316
355	20240228	133400	292292100	5620	5620	5620	5620	9
356	20240228	133300	292241520	5620	5590	5620	5590	8927
357	20240228	133200	242254600	5590	5590	5590	5590	0
358	20240228	133100	242254600	5590	5590	5590	5590	0
359	20240228	133000	242254600	5590	5590	5590	5590	20
360	20240228	132900	242142800	5590	5580	5590	5580	94
361	20240228	132800	241617370	5580	5580	5580	5580	0
362	20240228	132700	241617370	5580	5580	5580	5580	32
363	20240228	132600	241438810	5590	5590	5590	5590	0
364	20240228	132500	241438810	5590	5590	5590	5590	0
365	20240228	132400	241438810	5590	5590	5590	5590	0
366	20240228	132300	241438810	5590	5590	5590	5590	0
367	20240228	132200	241438810	5590	5590	5590	5590	0
368	20240228	132100	241438810	5590	5590	5590	5590	0
369	20240228	132000	241438810	5590	5590	5590	5590	0
370	20240228	131900	241438810	5590	5590	5590	5590	0
371	20240228	131800	241438810	5590	5590	5590	5590	0
372	20240228	131700	241438810	5590	5580	5590	5580	264
373	20240228	131600	239963900	5580	5580	5580	5580	0
374	20240228	131500	239963900	5580	5580	5580	5580	0
375	20240228	131400	239963900	5580	5590	5590	5580	21
376	20240228	131300	239846620	5590	5590	5590	5590	672
377	20240228	131200	236090140	5590	5590	5590	5590	261
378	20240228	131100	234631150	5580	5580	5580	5580	180
379	20240228	131000	233626750	5580	5580	5580	5580	0
380	20240228	130900	233626750	5580	5580	5580	5580	13
381	20240228	130800	233554210	5580	5580	5580	5580	0
382	20240228	130700	233554210	5580	5580	5580	5580	1713
383	20240228	130600	223995670	5570	5570	5570	5570	0
384	20240228	130500	223995670	5570	5570	5570	5570	1
385	20240228	130400	223990100	5570	5570	5570	5570	0
386	20240228	130300	223990100	5570	5570	5570	5570	611
387	20240228	130200	220586830	5570	5570	5570	5570	897
388	20240228	130100	215590540	5560	5560	5560	5560	0
389	20240228	130000	215590540	5560	5560	5560	5560	0
390	20240228	125900	215590540	5560	5560	5560	5560	0
391	20240228	125800	215590540	5560	5560	5560	5560	0
392	20240228	125700	215590540	5560	5560	5560	5560	0
393	20240228	125600	215590540	5560	5560	5560	5560	50
394	20240228	125500	215312540	5560	5560	5560	5560	0
395	20240228	125400	215312540	5560	5560	5560	5560	0
396	20240228	125300	215312540	5560	5560	5560	5560	0
397	20240228	125200	215312540	5560	5560	5560	5560	5
398	20240228	125100	215284740	5560	5560	5560	5560	55
399	20240228	125000	214978940	5560	5560	5560	5560	0
400	20240228	124900	214978940	5560	5560	5560	5560	50
401	20240228	124800	214700940	5560	5560	5560	5560	61
402	20240228	124700	214361780	5570	5570	5570	5570	0
403	20240228	124600	214361780	5570	5570	5570	5570	0
404	20240228	124500	214361780	5570	5570	5570	5570	0
405	20240228	124400	214361780	5570	5570	5570	5570	0
406	20240228	124300	214361780	5570	5570	5570	5570	0
407	20240228	124200	214361780	5570	5570	5570	5570	191
408	20240228	124100	213297910	5560	5560	5560	5560	0
409	20240228	124000	213297910	5560	5560	5560	5560	1
410	20240228	123900	213292350	5560	5560	5560	5560	0
411	20240228	123800	213292350	5560	5560	5560	5560	0
412	20240228	123700	213292350	5560	5560	5560	5560	0
413	20240228	123600	213292350	5560	5560	5560	5560	100
414	20240228	123500	212736350	5560	5560	5560	5560	101
415	20240228	123400	212174790	5560	5560	5560	5560	500
416	20240228	123300	209394790	5560	5560	5560	5560	0
417	20240228	123200	209394790	5560	5560	5560	5560	39
418	20240228	123100	209177950	5560	5560	5560	5560	0
419	20240228	123000	209177950	5560	5560	5560	5560	5
420	20240228	122900	209150150	5560	5560	5560	5560	0
421	20240228	122800	209150150	5560	5560	5560	5560	29
422	20240228	122700	208988910	5560	5560	5560	5560	0
423	20240228	122600	208988910	5560	5560	5560	5560	0
424	20240228	122500	208988910	5560	5560	5560	5560	1
425	20240228	122400	208983350	5570	5570	5570	5570	1
426	20240228	122300	208977780	5570	5570	5570	5570	0
427	20240228	122200	208977780	5570	5570	5570	5570	0
428	20240228	122100	208977780	5570	5570	5570	5570	0
429	20240228	122000	208977780	5570	5570	5570	5570	0
430	20240228	121900	208977780	5570	5570	5570	5570	0
431	20240228	121800	208977780	5570	5570	5570	5570	4
432	20240228	121700	208955500	5560	5560	5560	5560	100
433	20240228	121600	208399500	5560	5560	5560	5560	0
434	20240228	121500	208399500	5560	5560	5560	5560	530
435	20240228	121400	205452700	5560	5560	5560	5560	0
436	20240228	121300	205452700	5560	5560	5560	5560	0
437	20240228	121200	205452700	5560	5560	5560	5560	0
438	20240228	121100	205452700	5560	5560	5560	5560	0
439	20240228	121000	205452700	5560	5560	5560	5560	0
440	20240228	120900	205452700	5560	5560	5560	5560	0
441	20240228	120800	205452700	5560	5570	5570	5560	204
442	20240228	120700	204318420	5570	5570	5570	5570	0
443	20240228	120600	204318420	5570	5570	5570	5570	0
444	20240228	120500	204318420	5570	5570	5570	5570	4
445	20240228	120400	204296140	5580	5580	5580	5580	0
446	20240228	120300	204296140	5580	5580	5580	5580	0
447	20240228	120200	204296140	5580	5580	5580	5580	0
448	20240228	120100	204296140	5580	5580	5580	5580	0
449	20240228	120000	204296140	5580	5580	5580	5580	0
450	20240228	115900	204296140	5580	5570	5580	5570	1220
451	20240228	115800	197498540	5580	5580	5580	5580	0
452	20240228	115700	197498540	5580	5580	5580	5570	200
453	20240228	115600	196384460	5580	5580	5580	5580	5
454	20240228	115500	196356560	5570	5570	5570	5570	600
455	20240228	115400	193014560	5570	5570	5570	5570	0
456	20240228	115300	193014560	5570	5570	5570	5570	0
457	20240228	115200	193014560	5570	5570	5570	5570	0
458	20240228	115100	193014560	5570	5570	5570	5570	0
459	20240228	115000	193014560	5570	5570	5570	5570	0
460	20240228	114900	193014560	5570	5570	5570	5570	0
461	20240228	114800	193014560	5570	5570	5570	5570	0
462	20240228	114700	193014560	5570	5580	5580	5570	16
463	20240228	114600	192925340	5580	5580	5580	5580	0
464	20240228	114500	192925340	5580	5580	5580	5580	0
465	20240228	114400	192925340	5580	5580	5580	5580	1
466	20240228	114300	192919760	5580	5580	5580	5580	0
467	20240228	114200	192919760	5580	5580	5580	5580	0
468	20240228	114100	192919760	5580	5580	5580	5580	262
469	20240228	114000	191457800	5580	5580	5580	5580	243
470	20240228	113900	190101860	5580	5580	5580	5580	101
471	20240228	113800	189538280	5570	5570	5570	5570	0
472	20240228	113700	189538280	5570	5570	5570	5570	0
473	20240228	113600	189538280	5570	5570	5570	5570	0
474	20240228	113500	189538280	5570	5570	5570	5570	90
475	20240228	113400	189036980	5580	5580	5580	5580	0
476	20240228	113300	189036980	5580	5580	5580	5580	100
477	20240228	113200	188478980	5580	5580	5580	5580	100
478	20240228	113100	187920980	5580	5580	5580	5580	0
479	20240228	113000	187920980	5580	5580	5580	5580	0
480	20240228	112900	187920980	5580	5580	5580	5580	5
481	20240228	112800	187893080	5580	5580	5580	5580	0
482	20240228	112700	187893080	5580	5580	5580	5580	10
483	20240228	112600	187837280	5580	5580	5580	5580	0
484	20240228	112500	187837280	5580	5580	5580	5580	3
485	20240228	112400	187820540	5580	5570	5580	5560	750
486	20240228	112300	183646280	5570	5570	5570	5570	1
487	20240228	112200	183640710	5570	5570	5570	5570	0
488	20240228	112100	183640710	5570	5560	5570	5560	98
489	20240228	112000	183095730	5560	5560	5560	5560	0
490	20240228	111900	183095730	5560	5560	5560	5560	35
491	20240228	111800	182901130	5570	5570	5570	5570	0
492	20240228	111700	182901130	5570	5570	5570	5570	0
493	20240228	111600	182901130	5570	5570	5570	5570	0
494	20240228	111500	182901130	5570	5570	5570	5570	0
495	20240228	111400	182901130	5570	5570	5570	5570	0
496	20240228	111300	182901130	5570	5570	5570	5570	0
497	20240228	111200	182901130	5570	5570	5570	5560	201
498	20240228	111100	181783160	5570	5570	5570	5570	0
499	20240228	111000	181783160	5570	5570	5570	5570	0
500	20240228	110900	181783160	5570	5570	5570	5570	26
501	20240228	110800	181638340	5580	5580	5580	5580	0
502	20240228	110700	181638340	5580	5580	5580	5580	1
503	20240228	110600	181632760	5580	5580	5580	5580	1175
504	20240228	110500	175076260	5580	5580	5580	5580	0
505	20240228	110400	175076260	5580	5570	5580	5570	2
506	20240228	110300	175065110	5570	5570	5570	5570	100
507	20240228	110200	174508110	5570	5570	5570	5570	0
508	20240228	110100	174508110	5570	5570	5570	5570	10
509	20240228	110000	174452410	5570	5580	5580	5570	72
510	20240228	105900	174051200	5580	5580	5580	5580	316
511	20240228	105800	172287920	5580	5570	5580	5550	1790
512	20240228	105700	162346050	5570	5570	5570	5570	600
513	20240228	105600	159004050	5580	5580	5580	5580	57
514	20240228	105500	158685990	5580	5580	5580	5580	1
515	20240228	105400	158680410	5560	5560	5560	5560	0
516	20240228	105300	158680410	5560	5560	5560	5560	0
517	20240228	105200	158680410	5560	5580	5580	5560	230
518	20240228	105100	157401410	5580	5580	5580	5580	0
519	20240228	105000	157401410	5580	5580	5580	5580	0
520	20240228	104900	157401410	5580	5570	5580	5570	164
521	20240228	104800	156487920	5550	5550	5550	5550	0
522	20240228	104700	156487920	5550	5570	5570	5550	629
523	20240228	104600	152995410	5580	5570	5580	5570	81
524	20240228	104500	152543440	5580	5580	5580	5580	4
525	20240228	104400	152521120	5580	5580	5580	5580	10
526	20240228	104300	152465320	5560	5560	5560	5560	0
527	20240228	104200	152465320	5560	5560	5560	5560	0
528	20240228	104100	152465320	5560	5560	5560	5560	22
529	20240228	104000	152343000	5580	5580	5580	5580	0
530	20240228	103900	152343000	5580	5570	5580	5570	366
531	20240228	103800	150302220	5560	5560	5560	5560	475
532	20240228	103700	147661220	5580	5580	5580	5580	0
533	20240228	103600	147661220	5580	5580	5580	5580	0
534	20240228	103500	147661220	5580	5580	5580	5580	1
535	20240228	103400	147655640	5560	5560	5560	5560	0
536	20240228	103300	147655640	5560	5560	5560	5560	0
537	20240228	103200	147655640	5560	5560	5560	5560	0
538	20240228	103100	147655640	5560	5560	5560	5560	0
539	20240228	103000	147655640	5560	5560	5560	5560	0
540	20240228	102900	147655640	5560	5560	5560	5560	0
541	20240228	102800	147655640	5560	5560	5560	5560	121
542	20240228	102700	146982880	5560	5560	5560	5560	2
543	20240228	102600	146971760	5590	5580	5590	5580	5
544	20240228	102500	146943820	5600	5600	5600	5600	0
545	20240228	102400	146943820	5600	5600	5600	5600	0
546	20240228	102300	146943820	5600	5590	5600	5590	64
547	20240228	102200	146585460	5600	5580	5600	5540	2230
548	20240228	102100	134180970	5580	5580	5580	5580	0
549	20240228	102000	134180970	5580	5580	5580	5580	100
550	20240228	101900	133622970	5580	5580	5580	5580	53
551	20240228	101800	133327230	5600	5590	5600	5590	101
552	20240228	101700	132762630	5590	5590	5590	5590	285
553	20240228	101600	131169480	5590	5600	5600	5590	22
554	20240228	101500	131046490	5600	5600	5600	5600	0
555	20240228	101400	131046490	5600	5590	5600	5590	443
556	20240228	101300	128567920	5590	5590	5590	5590	513
557	20240228	101200	125700250	5580	5580	5580	5580	1
558	20240228	101100	125694670	5580	5590	5590	5580	305
559	20240228	101000	123990770	5590	5590	5590	5590	13
560	20240228	100900	123918100	5580	5580	5580	5580	0
561	20240228	100800	123918100	5580	5580	5580	5580	0
562	20240228	100700	123918100	5580	5580	5580	5580	0
563	20240228	100600	123918100	5580	5580	5580	5580	0
564	20240228	100500	123918100	5580	5580	5580	5580	201
565	20240228	100400	122796520	5580	5580	5580	5580	0
566	20240228	100300	122796520	5580	5580	5580	5580	1
567	20240228	100200	122790940	5590	5590	5590	5590	0
568	20240228	100100	122790940	5590	5590	5590	5590	0
569	20240228	100000	122790940	5590	5590	5590	5590	0
570	20240228	095900	122790940	5590	5590	5590	5590	30
571	20240228	095800	122623240	5590	5590	5590	5590	10
572	20240228	095700	122567340	5590	5590	5590	5590	0
573	20240228	095600	122567340	5590	5590	5590	5590	0
574	20240228	095500	122567340	5590	5590	5590	5590	365
575	20240228	095400	120526990	5600	5600	5600	5600	0
576	20240228	095300	120526990	5600	5570	5600	5570	407
577	20240228	095200	118259910	5570	5600	5600	5570	44
578	20240228	095100	118014770	5570	5590	5600	5570	958
579	20240228	095000	112655560	5580	5580	5580	5580	50
580	20240228	094900	112376560	5580	5580	5580	5580	0
581	20240228	094800	112376560	5580	5580	5580	5580	0
582	20240228	094700	112376560	5580	5580	5580	5580	0
583	20240228	094600	112376560	5580	5580	5580	5580	21
584	20240228	094500	112259380	5580	5580	5580	5580	0
585	20240228	094400	112259380	5580	5590	5590	5580	299
586	20240228	094300	110588970	5590	5590	5590	5590	1
587	20240228	094200	110583380	5580	5590	5590	5580	20
588	20240228	094100	110471680	5590	5590	5590	5590	20
589	20240228	094000	110359880	5590	5580	5590	5580	306
590	20240228	093900	108649440	5590	5590	5590	5590	1
591	20240228	093800	108643850	5590	5560	5590	5560	4
592	20240228	093700	108621520	5560	5560	5560	5560	0
593	20240228	093600	108621520	5560	5560	5560	5560	0
594	20240228	093500	108621520	5560	5580	5580	5560	1445
595	20240228	093400	100581830	5590	5590	5590	5590	200
596	20240228	093300	99463830	5600	5600	5600	5600	199
597	20240228	093200	98349430	5600	5600	5600	5600	204
598	20240228	093100	97207030	5580	5580	5580	5580	15
599	20240228	093000	97123330	5580	5580	5580	5580	305
600	20240228	092900	95421430	5600	5600	5600	5600	195
601	20240228	092800	94329430	5600	5600	5600	5600	0
602	20240228	092700	94329430	5600	5590	5600	5590	500
603	20240228	092600	91531940	5590	5590	5600	5590	139
604	20240228	092500	90754400	5600	5600	5600	5600	59
605	20240228	092400	90424000	5600	5590	5600	5590	305
606	20240228	092300	88717200	5590	5590	5600	5590	421
607	20240228	092200	86363710	5590	5580	5590	5580	2142
608	20240228	092100	74393690	5580	5580	5580	5580	2127
609	20240228	092000	62525030	5590	5590	5590	5590	0
610	20240228	091900	62525030	5590	5570	5590	5570	51
611	20240228	091800	62240940	5570	5590	5590	5570	1560
612	20240228	091700	53549470	5590	5580	5590	5580	715
613	20240228	091600	49558770	5590	5580	5590	5580	291
614	20240228	091500	47932090	5580	5590	5600	5580	1851
615	20240228	091400	37585400	5590	5570	5590	5570	1216
616	20240228	091300	30797900	5570	5570	5570	5570	110
617	20240228	091200	30185200	5550	5570	5570	5550	5
618	20240228	091100	30157430	5570	5570	5570	5570	10
619	20240228	091000	30101730	5570	5570	5580	5540	62
620	20240228	090900	29755870	5580	5570	5580	5570	390
621	20240228	090800	27582990	5570	5570	5570	5570	116
622	20240228	090700	26936870	5570	5560	5570	5560	176
623	20240228	090600	25956650	5570	5570	5570	5530	133
624	20240228	090500	25216120	5560	5550	5580	5550	3734
625	20240228	090400	4453220	5560	5560	5560	5560	4
626	20240228	090300	4430980	5510	5540	5540	5510	450
627	20240228	090200	1942720	5550	5550	5550	5550	27
628	20240228	090100	1792870	5550	5550	5550	5550	2
629	20240228	090000	1781770	5550	5570	5570	5540	320