KissMeData/038070/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	192000	509023730	9860	9860	9860	9860	1107
3	20240228	191900	509023730	9860	9860	9860	9860	0
4	20240228	191800	509023730	9860	9860	9860	9860	0
5	20240228	191700	509023730	9860	9860	9860	9860	0
6	20240228	191600	509023730	9860	9860	9860	9860	0
7	20240228	191500	509023730	9860	9860	9860	9860	0
8	20240228	191400	509023730	9860	9860	9860	9860	0
9	20240228	191300	509023730	9860	9860	9860	9860	0
10	20240228	191200	509023730	9860	9860	9860	9860	0
11	20240228	191100	509023730	9860	9860	9860	9860	0
12	20240228	191000	509023730	9860	9860	9860	9860	0
13	20240228	190900	509023730	9860	9860	9860	9860	0
14	20240228	190800	509023730	9860	9860	9860	9860	0
15	20240228	190700	509023730	9860	9860	9860	9860	0
16	20240228	190600	509023730	9860	9860	9860	9860	0
17	20240228	190500	509023730	9860	9860	9860	9860	0
18	20240228	190400	509023730	9860	9860	9860	9860	0
19	20240228	190300	509023730	9860	9860	9860	9860	0
20	20240228	190200	509023730	9860	9860	9860	9860	0
21	20240228	190100	509023730	9860	9860	9860	9860	0
22	20240228	190000	509023730	9860	9860	9860	9860	0
23	20240228	185900	509023730	9860	9860	9860	9860	0
24	20240228	185800	509023730	9860	9860	9860	9860	0
25	20240228	185700	509023730	9860	9860	9860	9860	0
26	20240228	185600	509023730	9860	9860	9860	9860	0
27	20240228	185500	509023730	9860	9860	9860	9860	0
28	20240228	185400	509023730	9860	9860	9860	9860	0
29	20240228	185300	509023730	9860	9860	9860	9860	0
30	20240228	185200	509023730	9860	9860	9860	9860	0
31	20240228	185100	509023730	9860	9860	9860	9860	0
32	20240228	185000	509023730	9860	9860	9860	9860	1107
33	20240228	184900	509023730	9860	9860	9860	9860	0
34	20240228	184800	509023730	9860	9860	9860	9860	0
35	20240228	184700	509023730	9860	9860	9860	9860	0
36	20240228	184600	509023730	9860	9860	9860	9860	0
37	20240228	184500	509023730	9860	9860	9860	9860	0
38	20240228	184400	509023730	9860	9860	9860	9860	0
39	20240228	184300	509023730	9860	9860	9860	9860	0
40	20240228	184200	509023730	9860	9860	9860	9860	0
41	20240228	184100	509023730	9860	9860	9860	9860	0
42	20240228	184000	509023730	9860	9860	9860	9860	0
43	20240228	183900	509023730	9860	9860	9860	9860	0
44	20240228	183800	509023730	9860	9860	9860	9860	0
45	20240228	183700	509023730	9860	9860	9860	9860	0
46	20240228	183600	509023730	9860	9860	9860	9860	0
47	20240228	183500	509023730	9860	9860	9860	9860	0
48	20240228	183400	509023730	9860	9860	9860	9860	0
49	20240228	183300	509023730	9860	9860	9860	9860	0
50	20240228	183200	509023730	9860	9860	9860	9860	0
51	20240228	183100	509023730	9860	9860	9860	9860	0
52	20240228	183000	509023730	9860	9860	9860	9860	0
53	20240228	182900	509023730	9860	9860	9860	9860	0
54	20240228	182800	509023730	9860	9860	9860	9860	0
55	20240228	182700	509023730	9860	9860	9860	9860	0
56	20240228	182600	509023730	9860	9860	9860	9860	0
57	20240228	182500	509023730	9860	9860	9860	9860	0
58	20240228	182400	509023730	9860	9860	9860	9860	0
59	20240228	182300	509023730	9860	9860	9860	9860	0
60	20240228	182200	509023730	9860	9860	9860	9860	0
61	20240228	182100	509023730	9860	9860	9860	9860	0
62	20240228	182000	509023730	9860	9860	9860	9860	1107
63	20240228	181900	509023730	9860	9860	9860	9860	0
64	20240228	181800	509023730	9860	9860	9860	9860	0
65	20240228	181700	509023730	9860	9860	9860	9860	0
66	20240228	181600	509023730	9860	9860	9860	9860	0
67	20240228	181500	509023730	9860	9860	9860	9860	0
68	20240228	181400	509023730	9860	9860	9860	9860	0
69	20240228	181300	509023730	9860	9860	9860	9860	0
70	20240228	181200	509023730	9860	9860	9860	9860	0
71	20240228	181100	509023730	9860	9860	9860	9860	0
72	20240228	181000	509023730	9860	9860	9860	9860	0
73	20240228	180900	509023730	9860	9860	9860	9860	0
74	20240228	180800	509023730	9860	9860	9860	9860	0
75	20240228	180700	509023730	9860	9860	9860	9860	0
76	20240228	180600	509023730	9860	9860	9860	9860	0
77	20240228	180500	509023730	9860	9860	9860	9860	0
78	20240228	180400	509023730	9860	9860	9860	9860	0
79	20240228	180300	509023730	9860	9860	9860	9860	0
80	20240228	180200	509023730	9860	9860	9860	9860	0
81	20240228	180100	509023730	9860	9860	9860	9860	0
82	20240228	180000	509023730	9860	9860	9860	9860	0
83	20240228	175900	509023730	9860	9860	9860	9860	0
84	20240228	175800	509023730	9860	9860	9860	9860	0
85	20240228	175700	509023730	9860	9860	9860	9860	0
86	20240228	175600	509023730	9860	9860	9860	9860	0
87	20240228	175500	509023730	9860	9860	9860	9860	0
88	20240228	175400	509023730	9860	9860	9860	9860	0
89	20240228	175300	509023730	9860	9860	9860	9860	0
90	20240228	175200	509023730	9860	9860	9860	9860	0
91	20240228	175100	509023730	9860	9860	9860	9860	0
92	20240228	175000	509023730	9860	9860	9860	9860	1107
93	20240228	174900	509023730	9860	9860	9860	9860	0
94	20240228	174800	509023730	9860	9860	9860	9860	0
95	20240228	174700	509023730	9860	9860	9860	9860	0
96	20240228	174600	509023730	9860	9860	9860	9860	0
97	20240228	174500	509023730	9860	9860	9860	9860	0
98	20240228	174400	509023730	9860	9860	9860	9860	0
99	20240228	174300	509023730	9860	9860	9860	9860	0
100	20240228	174200	509023730	9860	9860	9860	9860	0
101	20240228	174100	509023730	9860	9860	9860	9860	0
102	20240228	174000	509023730	9860	9860	9860	9860	0
103	20240228	173900	509023730	9860	9860	9860	9860	0
104	20240228	173800	509023730	9860	9860	9860	9860	0
105	20240228	173700	509023730	9860	9860	9860	9860	0
106	20240228	173600	509023730	9860	9860	9860	9860	0
107	20240228	173500	509023730	9860	9860	9860	9860	0
108	20240228	173400	509023730	9860	9860	9860	9860	0
109	20240228	173300	509023730	9860	9860	9860	9860	0
110	20240228	173200	509023730	9860	9860	9860	9860	0
111	20240228	173100	509023730	9860	9860	9860	9860	0
112	20240228	173000	509023730	9860	9860	9860	9860	0
113	20240228	172900	509023730	9860	9860	9860	9860	0
114	20240228	172800	509023730	9860	9860	9860	9860	0
115	20240228	172700	509023730	9860	9860	9860	9860	0
116	20240228	172600	509023730	9860	9860	9860	9860	0
117	20240228	172500	509023730	9860	9860	9860	9860	0
118	20240228	172400	509023730	9860	9860	9860	9860	0
119	20240228	172300	509023730	9860	9860	9860	9860	0
120	20240228	172200	509023730	9860	9860	9860	9860	0
121	20240228	172100	509023730	9860	9860	9860	9860	0
122	20240228	172000	509023730	9860	9860	9860	9860	1107
123	20240228	171900	509023730	9860	9860	9860	9860	0
124	20240228	171800	509023730	9860	9860	9860	9860	0
125	20240228	171700	509023730	9860	9860	9860	9860	0
126	20240228	171600	509023730	9860	9860	9860	9860	0
127	20240228	171500	509023730	9860	9860	9860	9860	0
128	20240228	171400	509023730	9860	9860	9860	9860	0
129	20240228	171300	509023730	9860	9860	9860	9860	0
130	20240228	171200	509023730	9860	9860	9860	9860	0
131	20240228	171100	509023730	9860	9860	9860	9860	0
132	20240228	171000	509023730	9860	9860	9860	9860	0
133	20240228	170900	509023730	9860	9860	9860	9860	0
134	20240228	170800	509023730	9860	9860	9860	9860	0
135	20240228	170700	509023730	9860	9860	9860	9860	0
136	20240228	170600	509023730	9860	9860	9860	9860	0
137	20240228	170500	509023730	9860	9860	9860	9860	0
138	20240228	170400	509023730	9860	9860	9860	9860	0
139	20240228	170300	509023730	9860	9860	9860	9860	0
140	20240228	170200	509023730	9860	9860	9860	9860	0
141	20240228	170100	509023730	9860	9860	9860	9860	0
142	20240228	170000	509023730	9860	9860	9860	9860	0
143	20240228	165900	509023730	9860	9860	9860	9860	0
144	20240228	165800	509023730	9860	9860	9860	9860	0
145	20240228	165700	509023730	9860	9860	9860	9860	0
146	20240228	165600	509023730	9860	9860	9860	9860	0
147	20240228	165500	509023730	9860	9860	9860	9860	0
148	20240228	165400	509023730	9860	9860	9860	9860	0
149	20240228	165300	509023730	9860	9860	9860	9860	0
150	20240228	165200	509023730	9860	9860	9860	9860	0
151	20240228	165100	509023730	9860	9860	9860	9860	0
152	20240228	165000	509023730	9860	9860	9860	9860	1107
153	20240228	164900	509023730	9860	9860	9860	9860	0
154	20240228	164800	509023730	9860	9860	9860	9860	0
155	20240228	164700	509023730	9860	9860	9860	9860	0
156	20240228	164600	509023730	9860	9860	9860	9860	0
157	20240228	164500	509023730	9860	9860	9860	9860	0
158	20240228	164400	509023730	9860	9860	9860	9860	0
159	20240228	164300	509023730	9860	9860	9860	9860	0
160	20240228	164200	509023730	9860	9860	9860	9860	0
161	20240228	164100	509023730	9860	9860	9860	9860	0
162	20240228	164000	509023730	9860	9860	9860	9860	0
163	20240228	163900	509023730	9860	9860	9860	9860	0
164	20240228	163800	509023730	9860	9860	9860	9860	0
165	20240228	163700	509023730	9860	9860	9860	9860	0
166	20240228	163600	509023730	9860	9860	9860	9860	0
167	20240228	163500	509023730	9860	9860	9860	9860	0
168	20240228	163400	509023730	9860	9860	9860	9860	0
169	20240228	163300	509023730	9860	9860	9860	9860	0
170	20240228	163200	509023730	9860	9860	9860	9860	0
171	20240228	163100	509023730	9860	9860	9860	9860	0
172	20240228	163000	509023730	9860	9860	9860	9860	0
173	20240228	162900	509023730	9860	9860	9860	9860	0
174	20240228	162800	509023730	9860	9860	9860	9860	0
175	20240228	162700	509023730	9860	9860	9860	9860	0
176	20240228	162600	509023730	9860	9860	9860	9860	0
177	20240228	162500	509023730	9860	9860	9860	9860	0
178	20240228	162400	509023730	9860	9860	9860	9860	0
179	20240228	162300	509023730	9860	9860	9860	9860	0
180	20240228	162200	509023730	9860	9860	9860	9860	0
181	20240228	162100	509023730	9860	9860	9860	9860	0
182	20240228	162000	509023730	9860	9860	9860	9860	1107
183	20240228	161900	509023730	9860	9860	9860	9860	0
184	20240228	161800	509023730	9860	9860	9860	9860	0
185	20240228	161700	509023730	9860	9860	9860	9860	0
186	20240228	161600	509023730	9860	9860	9860	9860	0
187	20240228	161500	509023730	9860	9860	9860	9860	0
188	20240228	161400	509023730	9860	9860	9860	9860	0
189	20240228	161300	509023730	9860	9860	9860	9860	0
190	20240228	161200	509023730	9860	9860	9860	9860	0
191	20240228	161100	509023730	9860	9860	9860	9860	0
192	20240228	161000	509023730	9860	9860	9860	9860	0
193	20240228	160900	509023730	9860	9860	9860	9860	0
194	20240228	160800	509023730	9860	9860	9860	9860	0
195	20240228	160700	509023730	9860	9860	9860	9860	0
196	20240228	160600	509023730	9860	9860	9860	9860	0
197	20240228	160500	509023730	9860	9860	9860	9860	0
198	20240228	160400	509023730	9860	9860	9860	9860	0
199	20240228	160300	509023730	9860	9860	9860	9860	0
200	20240228	160200	509023730	9860	9860	9860	9860	0
201	20240228	160100	509023730	9860	9860	9860	9860	0
202	20240228	160000	509023730	9860	9860	9860	9860	0
203	20240228	155900	509023730	9860	9860	9860	9860	0
204	20240228	155800	509023730	9860	9860	9860	9860	0
205	20240228	155700	509023730	9860	9860	9860	9860	0
206	20240228	155600	509023730	9860	9860	9860	9860	0
207	20240228	155500	509023730	9860	9860	9860	9860	0
208	20240228	155400	509023730	9860	9860	9860	9860	0
209	20240228	155300	509023730	9860	9860	9860	9860	0
210	20240228	155200	509023730	9860	9860	9860	9860	0
211	20240228	155100	509023730	9860	9860	9860	9860	0
212	20240228	155000	509023730	9860	9860	9860	9860	1107
213	20240228	154900	509023730	9860	9860	9860	9860	0
214	20240228	154800	509023730	9860	9860	9860	9860	0
215	20240228	154700	509023730	9860	9860	9860	9860	0
216	20240228	154600	509023730	9860	9860	9860	9860	0
217	20240228	154500	509023730	9860	9860	9860	9860	0
218	20240228	154400	509023730	9860	9860	9860	9860	0
219	20240228	154300	509023730	9860	9860	9860	9860	0
220	20240228	154200	509023730	9860	9860	9860	9860	0
221	20240228	154100	509023730	9860	9860	9860	9860	0
222	20240228	154000	509023730	9860	9860	9860	9860	0
223	20240228	153900	509023730	9860	9860	9860	9860	0
224	20240228	153800	509023730	9860	9860	9860	9860	0
225	20240228	153700	509023730	9860	9860	9860	9860	0
226	20240228	153600	509023730	9860	9860	9860	9860	0
227	20240228	153500	509023730	9860	9860	9860	9860	0
228	20240228	153400	509023730	9860	9860	9860	9860	0
229	20240228	153300	509023730	9860	9860	9860	9860	0
230	20240228	153200	509023730	9860	9860	9860	9860	0
231	20240228	153100	509023730	9860	9860	9860	9860	0
232	20240228	153000	509023730	9860	9860	9860	9860	1107
233	20240228	152900	498108710	9850	9850	9850	9850	0
234	20240228	152800	498108710	9850	9850	9850	9850	0
235	20240228	152700	498108710	9850	9850	9850	9850	0
236	20240228	152600	498108710	9850	9850	9850	9850	0
237	20240228	152500	498108710	9850	9850	9850	9850	0
238	20240228	152400	498108710	9850	9850	9850	9850	0
239	20240228	152300	498108710	9850	9850	9850	9850	0
240	20240228	152200	498108710	9850	9850	9850	9850	0
241	20240228	152100	498108710	9850	9850	9850	9850	0
242	20240228	152000	498108710	9850	9850	9850	9850	0
243	20240228	151900	498108710	9850	9850	9850	9830	67
244	20240228	151800	497448960	9840	9840	9850	9840	24
245	20240228	151700	497212700	9850	9820	9850	9820	930
246	20240228	151600	488070000	9830	9830	9830	9830	1
247	20240228	151500	488060170	9830	9830	9830	9820	126
248	20240228	151400	486822600	9820	9820	9820	9810	106
249	20240228	151300	485782130	9810	9810	9810	9810	95
250	20240228	151200	484850180	9820	9820	9820	9820	1
251	20240228	151100	484840360	9820	9820	9820	9810	3
252	20240228	151000	484810910	9830	9830	9830	9830	0
253	20240228	150900	484810910	9830	9830	9830	9820	104
254	20240228	150800	483789590	9810	9810	9810	9810	73
255	20240228	150700	483073460	9830	9820	9830	9820	129
256	20240228	150600	481806670	9820	9820	9820	9820	12
257	20240228	150500	481688830	9810	9810	9810	9810	20
258	20240228	150400	481492630	9820	9810	9820	9810	181
259	20240228	150300	479717010	9820	9820	9820	9820	5
260	20240228	150200	479667910	9820	9820	9820	9820	1
261	20240228	150100	479658090	9820	9810	9820	9810	11
262	20240228	150000	479550170	9820	9820	9820	9820	0
263	20240228	145900	479550170	9820	9820	9820	9820	1
264	20240228	145800	479540350	9810	9810	9810	9810	344
265	20240228	145700	476165710	9820	9820	9820	9820	0
266	20240228	145600	476165710	9820	9820	9820	9820	0
267	20240228	145500	476165710	9820	9810	9820	9810	22
268	20240228	145400	475949880	9820	9830	9830	9820	132
269	20240228	145300	474653630	9830	9830	9830	9830	62
270	20240228	145200	474044170	9820	9820	9820	9820	30
271	20240228	145100	473749570	9820	9810	9820	9810	215
272	20240228	145000	471638760	9810	9810	9810	9810	0
273	20240228	144900	471638760	9810	9800	9810	9800	138
274	20240228	144800	470286260	9800	9800	9800	9800	0
275	20240228	144700	470286260	9800	9800	9800	9800	204
276	20240228	144600	468287060	9800	9800	9800	9800	50
277	20240228	144500	467797060	9800	9800	9800	9800	1
278	20240228	144400	467787260	9800	9800	9800	9800	1
279	20240228	144300	467777460	9790	9790	9790	9790	0
280	20240228	144200	467777460	9790	9790	9790	9790	50
281	20240228	144100	467287960	9790	9790	9790	9790	204
282	20240228	144000	465290800	9800	9800	9800	9800	0
283	20240228	143900	465290800	9800	9800	9800	9800	1
284	20240228	143800	465281000	9780	9780	9780	9780	0
285	20240228	143700	465281000	9780	9780	9780	9780	60
286	20240228	143600	464694200	9800	9800	9800	9800	1
287	20240228	143500	464684400	9780	9780	9780	9780	0
288	20240228	143400	464684400	9780	9800	9800	9780	3
289	20240228	143300	464655040	9770	9770	9770	9770	0
290	20240228	143200	464655040	9770	9780	9780	9770	2
291	20240228	143100	464635490	9770	9780	9780	9770	360
292	20240228	143000	461117990	9810	9810	9810	9810	1
293	20240228	142900	461108180	9770	9800	9800	9770	3306
294	20240228	142800	428776640	9800	9800	9800	9800	0
295	20240228	142700	428776640	9800	9800	9800	9800	102
296	20240228	142600	427777040	9800	9800	9800	9800	0
297	20240228	142500	427777040	9800	9800	9800	9800	0
298	20240228	142400	427777040	9800	9800	9800	9800	0
299	20240228	142300	427777040	9800	9810	9810	9800	52
300	20240228	142200	427267070	9810	9810	9810	9810	60
301	20240228	142100	426678470	9810	9810	9810	9810	1
302	20240228	142000	426668660	9790	9790	9790	9790	0
303	20240228	141900	426668660	9790	9790	9790	9790	0
304	20240228	141800	426668660	9790	9790	9790	9790	0
305	20240228	141700	426668660	9790	9790	9790	9790	0
306	20240228	141600	426668660	9790	9790	9790	9790	106
307	20240228	141500	425630920	9790	9790	9790	9790	1
308	20240228	141400	425621130	9790	9790	9790	9790	0
309	20240228	141300	425621130	9790	9790	9790	9790	0
310	20240228	141200	425621130	9790	9790	9790	9790	0
311	20240228	141100	425621130	9790	9790	9790	9790	0
312	20240228	141000	425621130	9790	9790	9790	9790	0
313	20240228	140900	425621130	9790	9790	9790	9790	250
314	20240228	140800	423173630	9790	9790	9790	9790	60
315	20240228	140700	422586230	9790	9790	9790	9790	0
316	20240228	140600	422586230	9790	9790	9790	9790	3
317	20240228	140500	422556860	9800	9800	9800	9800	219
318	20240228	140400	420410660	9820	9820	9820	9820	0
319	20240228	140300	420410660	9820	9820	9820	9820	0
320	20240228	140200	420410660	9820	9820	9820	9820	0
321	20240228	140100	420410660	9820	9820	9820	9820	0
322	20240228	140000	420410660	9820	9820	9820	9820	0
323	20240228	135900	420410660	9820	9820	9820	9820	7
324	20240228	135800	420341920	9820	9820	9820	9820	31
325	20240228	135700	420037500	9800	9800	9800	9800	9
326	20240228	135600	419949300	9810	9810	9810	9810	0
327	20240228	135500	419949300	9810	9810	9810	9810	0
328	20240228	135400	419949300	9810	9810	9810	9810	4
329	20240228	135300	419910060	9810	9810	9810	9810	497
330	20240228	135200	415034490	9800	9800	9800	9800	13
331	20240228	135100	414907090	9820	9820	9820	9820	0
332	20240228	135000	414907090	9820	9820	9820	9820	0
333	20240228	134900	414907090	9820	9820	9820	9820	0
334	20240228	134800	414907090	9820	9820	9820	9820	1
335	20240228	134700	414897270	9800	9800	9800	9800	0
336	20240228	134600	414897270	9800	9800	9800	9800	0
337	20240228	134500	414897270	9800	9800	9800	9800	1
338	20240228	134400	414887470	9810	9810	9810	9810	0
339	20240228	134300	414887470	9810	9810	9810	9810	0
340	20240228	134200	414887470	9810	9810	9810	9810	8
341	20240228	134100	414808990	9820	9820	9820	9820	3
342	20240228	134000	414779530	9810	9810	9810	9810	0
343	20240228	133900	414779530	9810	9810	9810	9810	0
344	20240228	133800	414779530	9810	9810	9810	9810	0
345	20240228	133700	414779530	9810	9810	9810	9810	0
346	20240228	133600	414779530	9810	9810	9810	9810	11
347	20240228	133500	414671620	9810	9810	9810	9810	0
348	20240228	133400	414671620	9810	9810	9810	9810	30
349	20240228	133300	414377320	9810	9810	9810	9810	100
350	20240228	133200	413396320	9780	9780	9780	9780	0
351	20240228	133100	413396320	9780	9780	9780	9780	0
352	20240228	133000	413396320	9780	9780	9810	9780	7
353	20240228	132900	413327830	9780	9780	9780	9780	199
354	20240228	132800	411381610	9790	9790	9790	9790	10
355	20240228	132700	411283710	9790	9790	9790	9790	1
356	20240228	132600	411273920	9790	9790	9790	9790	143
357	20240228	132500	409873950	9790	9790	9790	9790	0
358	20240228	132400	409873950	9790	9790	9790	9790	0
359	20240228	132300	409873950	9790	9790	9790	9790	2
360	20240228	132200	409854370	9790	9790	9790	9790	10
361	20240228	132100	409756470	9790	9790	9790	9790	30
362	20240228	132000	409462770	9790	9790	9790	9790	0
363	20240228	131900	409462770	9790	9790	9790	9790	0
364	20240228	131800	409462770	9790	9790	9790	9790	9
365	20240228	131700	409374660	9790	9800	9800	9790	2
366	20240228	131600	409355070	9810	9810	9810	9810	0
367	20240228	131500	409355070	9810	9800	9810	9800	59
368	20240228	131400	408776840	9800	9800	9800	9800	0
369	20240228	131300	408776840	9800	9800	9800	9800	0
370	20240228	131200	408776840	9800	9800	9800	9800	0
371	20240228	131100	408776840	9800	9800	9800	9800	18
372	20240228	131000	408600440	9800	9800	9800	9800	17
373	20240228	130900	408433840	9800	9800	9800	9790	16
374	20240228	130800	408277060	9790	9790	9790	9790	0
375	20240228	130700	408277060	9790	9790	9790	9790	0
376	20240228	130600	408277060	9790	9790	9790	9790	0
377	20240228	130500	408277060	9790	9790	9790	9790	0
378	20240228	130400	408277060	9790	9790	9790	9790	1
379	20240228	130300	408267270	9780	9780	9780	9780	50
380	20240228	130200	407778270	9780	9780	9780	9780	0
381	20240228	130100	407778270	9780	9780	9780	9780	1
382	20240228	130000	407768490	9780	9780	9780	9780	50
383	20240228	125900	407279490	9780	9780	9780	9780	10
384	20240228	125800	407181690	9780	9780	9780	9780	0
385	20240228	125700	407181690	9780	9780	9780	9780	0
386	20240228	125600	407181690	9780	9780	9780	9780	50
387	20240228	125500	406692690	9770	9780	9780	9770	117
388	20240228	125400	405548930	9780	9780	9780	9780	0
389	20240228	125300	405548930	9780	9780	9780	9780	0
390	20240228	125200	405548930	9780	9780	9780	9780	60
391	20240228	125100	404962130	9780	9780	9780	9780	0
392	20240228	125000	404962130	9780	9780	9780	9780	110
393	20240228	124900	403886330	9790	9790	9790	9790	0
394	20240228	124800	403886330	9790	9790	9790	9790	0
395	20240228	124700	403886330	9790	9790	9790	9790	50
396	20240228	124600	403396830	9780	9780	9780	9780	0
397	20240228	124500	403396830	9780	9790	9790	9780	119
398	20240228	124400	402232980	9790	9800	9800	9790	23
399	20240228	124300	402007780	9800	9800	9800	9800	110
400	20240228	124200	400929780	9790	9790	9790	9790	0
401	20240228	124100	400929780	9790	9790	9790	9790	0
402	20240228	124000	400929780	9790	9790	9790	9790	0
403	20240228	123900	400929780	9790	9790	9790	9790	0
404	20240228	123800	400929780	9790	9790	9790	9790	3
405	20240228	123700	400900410	9790	9790	9790	9790	12
406	20240228	123600	400782930	9800	9800	9800	9800	0
407	20240228	123500	400782930	9800	9800	9800	9800	118
408	20240228	123400	399626530	9790	9790	9790	9790	67
409	20240228	123300	398970600	9790	9790	9790	9790	15
410	20240228	123200	398823750	9780	9780	9780	9780	7
411	20240228	123100	398755290	9770	9770	9770	9770	0
412	20240228	123000	398755290	9770	9770	9770	9770	0
413	20240228	122900	398755290	9770	9770	9770	9770	410
414	20240228	122800	394749590	9770	9770	9770	9770	0
415	20240228	122700	394749590	9770	9780	9780	9770	25
416	20240228	122600	394505240	9780	9780	9780	9780	0
417	20240228	122500	394505240	9780	9780	9780	9780	0
418	20240228	122400	394505240	9780	9780	9780	9780	0
419	20240228	122300	394505240	9780	9780	9780	9780	500
420	20240228	122200	389615240	9780	9780	9780	9780	489
421	20240228	122100	384832820	9800	9800	9800	9800	0
422	20240228	122000	384832820	9800	9800	9800	9800	0
423	20240228	121900	384832820	9800	9800	9800	9800	0
424	20240228	121800	384832820	9800	9800	9800	9800	0
425	20240228	121700	384832820	9800	9800	9800	9800	0
426	20240228	121600	384832820	9800	9800	9800	9800	0
427	20240228	121500	384832820	9800	9800	9800	9800	5
428	20240228	121400	384783820	9800	9800	9800	9800	0
429	20240228	121300	384783820	9800	9780	9800	9780	24
430	20240228	121200	384548640	9780	9780	9780	9780	379
431	20240228	121100	380842020	9790	9790	9790	9790	126
432	20240228	121000	379608480	9800	9790	9800	9790	215
433	20240228	120900	377503480	9800	9800	9800	9800	0
434	20240228	120800	377503480	9800	9800	9800	9800	0
435	20240228	120700	377503480	9800	9800	9800	9800	202
436	20240228	120600	375523880	9800	9800	9800	9800	10
437	20240228	120500	375425880	9800	9800	9800	9800	20
438	20240228	120400	375229880	9800	9800	9800	9800	0
439	20240228	120300	375229880	9800	9800	9800	9800	0
440	20240228	120200	375229880	9800	9800	9800	9800	5
441	20240228	120100	375180880	9800	9800	9800	9800	0
442	20240228	120000	375180880	9800	9800	9800	9800	0
443	20240228	115900	375180880	9800	9800	9800	9800	52
444	20240228	115800	374671280	9800	9800	9800	9800	10
445	20240228	115700	374573280	9790	9790	9790	9790	0
446	20240228	115600	374573280	9790	9790	9790	9790	0
447	20240228	115500	374573280	9790	9790	9790	9790	1
448	20240228	115400	374563490	9800	9800	9800	9800	1
449	20240228	115300	374553690	9790	9790	9790	9790	0
450	20240228	115200	374553690	9790	9790	9790	9790	0
451	20240228	115100	374553690	9790	9790	9790	9790	0
452	20240228	115000	374553690	9790	9790	9790	9790	0
453	20240228	114900	374553690	9790	9790	9790	9790	0
454	20240228	114800	374553690	9790	9790	9790	9790	0
455	20240228	114700	374553690	9790	9790	9790	9790	45
456	20240228	114600	374113140	9800	9800	9800	9800	960
457	20240228	114500	364705140	9830	9800	9830	9800	66
458	20240228	114400	364058020	9820	9820	9820	9820	10
459	20240228	114300	363959820	9840	9840	9840	9840	0
460	20240228	114200	363959820	9840	9840	9840	9840	0
461	20240228	114100	363959820	9840	9840	9840	9840	1
462	20240228	114000	363949980	9790	9790	9790	9790	0
463	20240228	113900	363949980	9790	9790	9790	9790	0
464	20240228	113800	363949980	9790	9790	9790	9790	6
465	20240228	113700	363891240	9780	9780	9780	9780	0
466	20240228	113600	363891240	9780	9780	9780	9780	0
467	20240228	113500	363891240	9780	9810	9810	9780	934
468	20240228	113400	354741640	9850	9850	9850	9850	0
469	20240228	113300	354741640	9850	9850	9850	9850	1
470	20240228	113200	354731790	9810	9810	9810	9810	0
471	20240228	113100	354731790	9810	9810	9810	9810	55
472	20240228	113000	354192240	9810	9810	9810	9810	0
473	20240228	112900	354192240	9810	9810	9810	9810	61
474	20240228	112800	353593830	9810	9810	9810	9810	0
475	20240228	112700	353593830	9810	9810	9810	9810	89
476	20240228	112600	352720740	9820	9820	9820	9820	40
477	20240228	112500	352327940	9840	9840	9840	9840	0
478	20240228	112400	352327940	9840	9840	9840	9840	168
479	20240228	112300	350674820	9850	9850	9850	9850	0
480	20240228	112200	350674820	9850	9850	9850	9850	14
481	20240228	112100	350536920	9850	9840	9850	9840	34
482	20240228	112000	350202350	9840	9840	9840	9840	118
483	20240228	111900	349041230	9840	9840	9840	9840	24
484	20240228	111800	348805070	9840	9840	9840	9840	10
485	20240228	111700	348706670	9840	9840	9840	9840	53
486	20240228	111600	348185150	9830	9830	9840	9830	583
487	20240228	111500	342448570	9830	9830	9830	9830	30
488	20240228	111400	342153670	9830	9830	9830	9830	9
489	20240228	111300	342065200	9840	9830	9840	9830	282
490	20240228	111200	339291600	9820	9830	9830	9820	201
491	20240228	111100	337316350	9800	9800	9800	9800	0
492	20240228	111000	337316350	9800	9800	9800	9800	5
493	20240228	110900	337267350	9800	9800	9800	9800	0
494	20240228	110800	337267350	9800	9800	9800	9800	0
495	20240228	110700	337267350	9800	9800	9800	9800	0
496	20240228	110600	337267350	9800	9800	9800	9800	0
497	20240228	110500	337267350	9800	9800	9800	9800	10
498	20240228	110400	337169350	9800	9800	9800	9800	0
499	20240228	110300	337169350	9800	9800	9800	9800	11
500	20240228	110200	337061550	9840	9840	9840	9840	0
501	20240228	110100	337061550	9840	9840	9840	9840	1
502	20240228	110000	337051710	9800	9820	9820	9800	801
503	20240228	105900	329200120	9830	9830	9830	9830	2
504	20240228	105800	329180460	9820	9820	9820	9820	0
505	20240228	105700	329180460	9820	9820	9820	9820	0
506	20240228	105600	329180460	9820	9820	9820	9820	0
507	20240228	105500	329180460	9820	9820	9820	9820	1
508	20240228	105400	329170640	9820	9820	9820	9820	1
509	20240228	105300	329160820	9840	9840	9840	9840	1
510	20240228	105200	329150980	9830	9830	9830	9830	5
511	20240228	105100	329101830	9830	9830	9830	9830	211
512	20240228	105000	327027700	9830	9840	9840	9830	112
513	20240228	104900	325925730	9840	9830	9840	9830	16
514	20240228	104800	325768400	9830	9830	9830	9830	11
515	20240228	104700	325660270	9830	9830	9830	9830	116
516	20240228	104600	324519990	9830	9830	9830	9830	0
517	20240228	104500	324519990	9830	9830	9830	9830	83
518	20240228	104400	323704100	9840	9840	9840	9840	0
519	20240228	104300	323704100	9840	9840	9840	9840	0
520	20240228	104200	323704100	9840	9840	9840	9840	0
521	20240228	104100	323704100	9840	9840	9840	9840	0
522	20240228	104000	323704100	9840	9840	9840	9840	0
523	20240228	103900	323704100	9840	9840	9840	9840	1
524	20240228	103800	323694260	9800	9800	9800	9800	0
525	20240228	103700	323694260	9800	9810	9810	9800	300
526	20240228	103600	320753760	9850	9850	9850	9850	0
527	20240228	103500	320753760	9850	9850	9850	9850	0
528	20240228	103400	320753760	9850	9850	9850	9850	2
529	20240228	103300	320734060	9810	9810	9810	9810	0
530	20240228	103200	320734060	9810	9810	9810	9810	62
531	20240228	103100	320125840	9810	9810	9810	9810	30
532	20240228	103000	319831540	9810	9810	9810	9810	0
533	20240228	102900	319831540	9810	9810	9810	9800	180
534	20240228	102800	318066770	9800	9810	9810	9800	201
535	20240228	102700	316096960	9800	9800	9800	9800	43
536	20240228	102600	315675560	9810	9810	9810	9810	140
537	20240228	102500	314302160	9820	9820	9820	9820	27
538	20240228	102400	314037020	9830	9830	9830	9830	69
539	20240228	102300	313358750	9860	9860	9860	9860	39
540	20240228	102200	312974210	9830	9850	9850	9830	92
541	20240228	102100	312069230	9850	9860	9860	9850	937
542	20240228	102000	302830610	9860	9870	9870	9860	175
543	20240228	101900	301103500	9890	9890	9890	9890	0
544	20240228	101800	301103500	9890	9870	9890	9870	4
545	20240228	101700	301063960	9870	9880	9880	9870	366
546	20240228	101600	297450880	9890	9890	9890	9890	0
547	20240228	101500	297450880	9890	9890	9890	9890	162
548	20240228	101400	295848700	9890	9890	9890	9890	30
549	20240228	101300	295552000	9890	9890	9890	9890	158
550	20240228	101200	293989380	9890	9870	9890	9870	146
551	20240228	101100	292546210	9880	9880	9890	9880	215
552	20240228	101000	290421330	9880	9880	9880	9880	0
553	20240228	100900	290421330	9880	9870	9880	9870	174
554	20240228	100800	288703940	9860	9860	9860	9860	91
555	20240228	100700	287806680	9860	9860	9860	9860	89
556	20240228	100600	286929140	9860	9860	9860	9860	21
557	20240228	100500	286722080	9860	9850	9860	9850	72
558	20240228	100400	286012370	9850	9850	9850	9850	0
559	20240228	100300	286012370	9850	9850	9850	9850	50
560	20240228	100200	285519870	9840	9830	9840	9830	98
561	20240228	100100	284556030	9830	9820	9830	9790	104
562	20240228	100000	283536080	9820	9790	9820	9780	1952
563	20240228	095900	264404710	9770	9780	9790	9770	384
564	20240228	095800	260649380	9780	9790	9790	9770	1061
565	20240228	095700	250268890	9790	9810	9820	9790	1189
566	20240228	095600	238614980	9810	9810	9810	9810	510
567	20240228	095500	233611880	9810	9820	9820	9810	240
568	20240228	095400	231257380	9820	9820	9820	9820	47
569	20240228	095300	230795840	9810	9840	9840	9810	1472
570	20240228	095200	216334280	9840	9840	9840	9840	69
571	20240228	095100	215655320	9860	9860	9860	9860	210
572	20240228	095000	213584720	9860	9860	9860	9860	20
573	20240228	094900	213387520	9860	9860	9860	9860	100
574	20240228	094800	212401520	9860	9860	9860	9860	30
575	20240228	094700	212105720	9860	9860	9860	9860	0
576	20240228	094600	212105720	9860	9860	9860	9860	20
577	20240228	094500	211908520	9880	9820	9880	9820	3
578	20240228	094400	211878940	9830	9840	9850	9830	673
579	20240228	094300	205261440	9840	9830	9840	9830	176
580	20240228	094200	203531040	9840	9850	9850	9840	350
581	20240228	094100	200086830	9850	9860	9860	9850	17
582	20240228	094000	199919280	9860	9870	9870	9860	17
583	20240228	093900	199751650	9870	9870	9870	9870	1
584	20240228	093800	199741780	9880	9880	9880	9880	27
585	20240228	093700	199475020	9840	9860	9860	9840	567
586	20240228	093600	193889030	9860	9900	9900	9860	370
587	20240228	093500	190240190	9850	9920	9920	9850	1222
588	20240228	093400	178161190	9920	9950	9950	9920	614
589	20240228	093300	172062200	9940	9940	9940	9940	40
590	20240228	093200	171664600	9940	9970	9970	9930	1751
591	20240228	093100	154230900	9970	9970	9970	9970	18
592	20240228	093000	154051440	9970	9970	9970	9970	116
593	20240228	092900	152894920	9980	9970	9980	9970	53
594	20240228	092800	152366380	9980	9980	9980	9980	34
595	20240228	092700	152027060	9970	9980	9990	9970	87
596	20240228	092600	151158830	9980	9980	9980	9980	81
597	20240228	092500	150350450	9980	9960	9980	9950	138
598	20240228	092400	148974890	9980	9960	9980	9960	158
599	20240228	092300	147399110	9950	9950	9950	9950	1
600	20240228	092200	147389160	9950	9950	9950	9950	569
601	20240228	092100	141727610	9960	9980	9980	9960	428
602	20240228	092000	137464710	9980	9970	9980	9960	594
603	20240228	091900	131539370	9990	9980	9990	9960	327
604	20240228	091800	128278420	9980	9990	10010	9980	253
605	20240228	091700	125752940	9990	10000	10030	9990	1138
606	20240228	091600	114368050	10000	9990	10050	9990	2093
607	20240228	091500	93424120	9980	9940	9990	9930	707
608	20240228	091400	86373580	9960	9950	9960	9950	305
609	20240228	091300	83338800	9950	9950	9950	9950	3
610	20240228	091200	83308950	9910	9940	9950	9910	283
611	20240228	091100	80496080	9940	9930	9940	9930	62
612	20240228	091000	79880100	9910	9900	9910	9900	545
613	20240228	090900	74479600	9900	9900	9900	9900	21
614	20240228	090800	74271700	9900	9900	9900	9900	20
615	20240228	090700	74073700	9900	9900	9900	9900	119
616	20240228	090600	72895600	9900	9890	9900	9890	16
617	20240228	090500	72737270	9890	9860	9890	9850	438
618	20240228	090400	68421770	9860	9890	9890	9860	1129
619	20240228	090300	57278080	9900	9920	9920	9900	4474
620	20240228	090200	12982570	9920	9970	9970	9920	953
621	20240228	090100	3512710	9980	9970	9980	9950	25
622	20240228	090000	3263460	9980	9980	9980	9980	327