KissMeData/019440/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	190400	56818130	13720	13720	13720	13720	318
3	20240228	190300	56818130	13720	13720	13720	13720	0
4	20240228	190200	56818130	13720	13720	13720	13720	0
5	20240228	190100	56818130	13720	13720	13720	13720	0
6	20240228	190000	56818130	13720	13720	13720	13720	0
7	20240228	185900	56818130	13720	13720	13720	13720	0
8	20240228	185800	56818130	13720	13720	13720	13720	0
9	20240228	185700	56818130	13720	13720	13720	13720	0
10	20240228	185600	56818130	13720	13720	13720	13720	0
11	20240228	185500	56818130	13720	13720	13720	13720	0
12	20240228	185400	56818130	13720	13720	13720	13720	0
13	20240228	185300	56818130	13720	13720	13720	13720	0
14	20240228	185200	56818130	13720	13720	13720	13720	0
15	20240228	185100	56818130	13720	13720	13720	13720	0
16	20240228	185000	56818130	13720	13720	13720	13720	0
17	20240228	184900	56818130	13720	13720	13720	13720	0
18	20240228	184800	56818130	13720	13720	13720	13720	0
19	20240228	184700	56818130	13720	13720	13720	13720	0
20	20240228	184600	56818130	13720	13720	13720	13720	0
21	20240228	184500	56818130	13720	13720	13720	13720	0
22	20240228	184400	56818130	13720	13720	13720	13720	0
23	20240228	184300	56818130	13720	13720	13720	13720	0
24	20240228	184200	56818130	13720	13720	13720	13720	0
25	20240228	184100	56818130	13720	13720	13720	13720	0
26	20240228	184000	56818130	13720	13720	13720	13720	0
27	20240228	183900	56818130	13720	13720	13720	13720	0
28	20240228	183800	56818130	13720	13720	13720	13720	0
29	20240228	183700	56818130	13720	13720	13720	13720	0
30	20240228	183600	56818130	13720	13720	13720	13720	0
31	20240228	183500	56818130	13720	13720	13720	13720	0
32	20240228	183400	56818130	13720	13720	13720	13720	318
33	20240228	183300	56818130	13720	13720	13720	13720	0
34	20240228	183200	56818130	13720	13720	13720	13720	0
35	20240228	183100	56818130	13720	13720	13720	13720	0
36	20240228	183000	56818130	13720	13720	13720	13720	0
37	20240228	182900	56818130	13720	13720	13720	13720	0
38	20240228	182800	56818130	13720	13720	13720	13720	0
39	20240228	182700	56818130	13720	13720	13720	13720	0
40	20240228	182600	56818130	13720	13720	13720	13720	0
41	20240228	182500	56818130	13720	13720	13720	13720	0
42	20240228	182400	56818130	13720	13720	13720	13720	0
43	20240228	182300	56818130	13720	13720	13720	13720	0
44	20240228	182200	56818130	13720	13720	13720	13720	0
45	20240228	182100	56818130	13720	13720	13720	13720	0
46	20240228	182000	56818130	13720	13720	13720	13720	0
47	20240228	181900	56818130	13720	13720	13720	13720	0
48	20240228	181800	56818130	13720	13720	13720	13720	0
49	20240228	181700	56818130	13720	13720	13720	13720	0
50	20240228	181600	56818130	13720	13720	13720	13720	0
51	20240228	181500	56818130	13720	13720	13720	13720	0
52	20240228	181400	56818130	13720	13720	13720	13720	0
53	20240228	181300	56818130	13720	13720	13720	13720	0
54	20240228	181200	56818130	13720	13720	13720	13720	0
55	20240228	181100	56818130	13720	13720	13720	13720	0
56	20240228	181000	56818130	13720	13720	13720	13720	0
57	20240228	180900	56818130	13720	13720	13720	13720	0
58	20240228	180800	56818130	13720	13720	13720	13720	0
59	20240228	180700	56818130	13720	13720	13720	13720	0
60	20240228	180600	56818130	13720	13720	13720	13720	0
61	20240228	180500	56818130	13720	13720	13720	13720	0
62	20240228	180400	56818130	13720	13720	13720	13720	318
63	20240228	180300	56818130	13720	13720	13720	13720	0
64	20240228	180200	56818130	13720	13720	13720	13720	0
65	20240228	180100	56818130	13720	13720	13720	13720	0
66	20240228	180000	56818130	13720	13720	13720	13720	0
67	20240228	175900	56818130	13720	13720	13720	13720	0
68	20240228	175800	56818130	13720	13720	13720	13720	0
69	20240228	175700	56818130	13720	13720	13720	13720	0
70	20240228	175600	56818130	13720	13720	13720	13720	0
71	20240228	175500	56818130	13720	13720	13720	13720	0
72	20240228	175400	56818130	13720	13720	13720	13720	0
73	20240228	175300	56818130	13720	13720	13720	13720	0
74	20240228	175200	56818130	13720	13720	13720	13720	0
75	20240228	175100	56818130	13720	13720	13720	13720	0
76	20240228	175000	56818130	13720	13720	13720	13720	0
77	20240228	174900	56818130	13720	13720	13720	13720	0
78	20240228	174800	56818130	13720	13720	13720	13720	0
79	20240228	174700	56818130	13720	13720	13720	13720	0
80	20240228	174600	56818130	13720	13720	13720	13720	0
81	20240228	174500	56818130	13720	13720	13720	13720	0
82	20240228	174400	56818130	13720	13720	13720	13720	0
83	20240228	174300	56818130	13720	13720	13720	13720	0
84	20240228	174200	56818130	13720	13720	13720	13720	0
85	20240228	174100	56818130	13720	13720	13720	13720	0
86	20240228	174000	56818130	13720	13720	13720	13720	0
87	20240228	173900	56818130	13720	13720	13720	13720	0
88	20240228	173800	56818130	13720	13720	13720	13720	0
89	20240228	173700	56818130	13720	13720	13720	13720	0
90	20240228	173600	56818130	13720	13720	13720	13720	0
91	20240228	173500	56818130	13720	13720	13720	13720	0
92	20240228	173400	56818130	13720	13720	13720	13720	318
93	20240228	173300	56818130	13720	13720	13720	13720	0
94	20240228	173200	56818130	13720	13720	13720	13720	0
95	20240228	173100	56818130	13720	13720	13720	13720	0
96	20240228	173000	56818130	13720	13720	13720	13720	0
97	20240228	172900	56818130	13720	13720	13720	13720	0
98	20240228	172800	56818130	13720	13720	13720	13720	0
99	20240228	172700	56818130	13720	13720	13720	13720	0
100	20240228	172600	56818130	13720	13720	13720	13720	0
101	20240228	172500	56818130	13720	13720	13720	13720	0
102	20240228	172400	56818130	13720	13720	13720	13720	0
103	20240228	172300	56818130	13720	13720	13720	13720	0
104	20240228	172200	56818130	13720	13720	13720	13720	0
105	20240228	172100	56818130	13720	13720	13720	13720	0
106	20240228	172000	56818130	13720	13720	13720	13720	0
107	20240228	171900	56818130	13720	13720	13720	13720	0
108	20240228	171800	56818130	13720	13720	13720	13720	0
109	20240228	171700	56818130	13720	13720	13720	13720	0
110	20240228	171600	56818130	13720	13720	13720	13720	0
111	20240228	171500	56818130	13720	13720	13720	13720	0
112	20240228	171400	56818130	13720	13720	13720	13720	0
113	20240228	171300	56818130	13720	13720	13720	13720	0
114	20240228	171200	56818130	13720	13720	13720	13720	0
115	20240228	171100	56818130	13720	13720	13720	13720	0
116	20240228	171000	56818130	13720	13720	13720	13720	0
117	20240228	170900	56818130	13720	13720	13720	13720	0
118	20240228	170800	56818130	13720	13720	13720	13720	0
119	20240228	170700	56818130	13720	13720	13720	13720	0
120	20240228	170600	56818130	13720	13720	13720	13720	0
121	20240228	170500	56818130	13720	13720	13720	13720	0
122	20240228	170400	56818130	13720	13720	13720	13720	318
123	20240228	170300	56818130	13720	13720	13720	13720	0
124	20240228	170200	56818130	13720	13720	13720	13720	0
125	20240228	170100	56818130	13720	13720	13720	13720	0
126	20240228	170000	56818130	13720	13720	13720	13720	0
127	20240228	165900	56818130	13720	13720	13720	13720	0
128	20240228	165800	56818130	13720	13720	13720	13720	0
129	20240228	165700	56818130	13720	13720	13720	13720	0
130	20240228	165600	56818130	13720	13720	13720	13720	0
131	20240228	165500	56818130	13720	13720	13720	13720	0
132	20240228	165400	56818130	13720	13720	13720	13720	0
133	20240228	165300	56818130	13720	13720	13720	13720	0
134	20240228	165200	56818130	13720	13720	13720	13720	0
135	20240228	165100	56818130	13720	13720	13720	13720	0
136	20240228	165000	56818130	13720	13720	13720	13720	0
137	20240228	164900	56818130	13720	13720	13720	13720	0
138	20240228	164800	56818130	13720	13720	13720	13720	0
139	20240228	164700	56818130	13720	13720	13720	13720	0
140	20240228	164600	56818130	13720	13720	13720	13720	0
141	20240228	164500	56818130	13720	13720	13720	13720	0
142	20240228	164400	56818130	13720	13720	13720	13720	0
143	20240228	164300	56818130	13720	13720	13720	13720	0
144	20240228	164200	56818130	13720	13720	13720	13720	0
145	20240228	164100	56818130	13720	13720	13720	13720	0
146	20240228	164000	56818130	13720	13720	13720	13720	0
147	20240228	163900	56818130	13720	13720	13720	13720	0
148	20240228	163800	56818130	13720	13720	13720	13720	0
149	20240228	163700	56818130	13720	13720	13720	13720	0
150	20240228	163600	56818130	13720	13720	13720	13720	0
151	20240228	163500	56818130	13720	13720	13720	13720	0
152	20240228	163400	56818130	13720	13720	13720	13720	318
153	20240228	163300	56818130	13720	13720	13720	13720	0
154	20240228	163200	56818130	13720	13720	13720	13720	0
155	20240228	163100	56818130	13720	13720	13720	13720	0
156	20240228	163000	56818130	13720	13720	13720	13720	0
157	20240228	162900	56818130	13720	13720	13720	13720	0
158	20240228	162800	56818130	13720	13720	13720	13720	0
159	20240228	162700	56818130	13720	13720	13720	13720	0
160	20240228	162600	56818130	13720	13720	13720	13720	0
161	20240228	162500	56818130	13720	13720	13720	13720	0
162	20240228	162400	56818130	13720	13720	13720	13720	0
163	20240228	162300	56818130	13720	13720	13720	13720	0
164	20240228	162200	56818130	13720	13720	13720	13720	0
165	20240228	162100	56818130	13720	13720	13720	13720	0
166	20240228	162000	56818130	13720	13720	13720	13720	0
167	20240228	161900	56818130	13720	13720	13720	13720	0
168	20240228	161800	56818130	13720	13720	13720	13720	0
169	20240228	161700	56818130	13720	13720	13720	13720	0
170	20240228	161600	56818130	13720	13720	13720	13720	0
171	20240228	161500	56818130	13720	13720	13720	13720	0
172	20240228	161400	56818130	13720	13720	13720	13720	0
173	20240228	161300	56818130	13720	13720	13720	13720	0
174	20240228	161200	56818130	13720	13720	13720	13720	0
175	20240228	161100	56818130	13720	13720	13720	13720	0
176	20240228	161000	56818130	13720	13720	13720	13720	0
177	20240228	160900	56818130	13720	13720	13720	13720	0
178	20240228	160800	56818130	13720	13720	13720	13720	0
179	20240228	160700	56818130	13720	13720	13720	13720	0
180	20240228	160600	56818130	13720	13720	13720	13720	0
181	20240228	160500	56818130	13720	13720	13720	13720	0
182	20240228	160400	56818130	13720	13720	13720	13720	318
183	20240228	160300	56818130	13720	13720	13720	13720	0
184	20240228	160200	56818130	13720	13720	13720	13720	0
185	20240228	160100	56818130	13720	13720	13720	13720	0
186	20240228	160000	56818130	13720	13720	13720	13720	0
187	20240228	155900	56818130	13720	13720	13720	13720	0
188	20240228	155800	56818130	13720	13720	13720	13720	0
189	20240228	155700	56818130	13720	13720	13720	13720	0
190	20240228	155600	56818130	13720	13720	13720	13720	0
191	20240228	155500	56818130	13720	13720	13720	13720	0
192	20240228	155400	56818130	13720	13720	13720	13720	0
193	20240228	155300	56818130	13720	13720	13720	13720	0
194	20240228	155200	56818130	13720	13720	13720	13720	0
195	20240228	155100	56818130	13720	13720	13720	13720	0
196	20240228	155000	56818130	13720	13720	13720	13720	0
197	20240228	154900	56818130	13720	13720	13720	13720	0
198	20240228	154800	56818130	13720	13720	13720	13720	0
199	20240228	154700	56818130	13720	13720	13720	13720	0
200	20240228	154600	56818130	13720	13720	13720	13720	0
201	20240228	154500	56818130	13720	13720	13720	13720	0
202	20240228	154400	56818130	13720	13720	13720	13720	0
203	20240228	154300	56818130	13720	13720	13720	13720	0
204	20240228	154200	56818130	13720	13720	13720	13720	0
205	20240228	154100	56818130	13720	13720	13720	13720	0
206	20240228	154000	56818130	13720	13720	13720	13720	0
207	20240228	153900	56818130	13720	13720	13720	13720	0
208	20240228	153800	56818130	13720	13720	13720	13720	0
209	20240228	153700	56818130	13720	13720	13720	13720	0
210	20240228	153600	56818130	13720	13720	13720	13720	0
211	20240228	153500	56818130	13720	13720	13720	13720	0
212	20240228	153400	56818130	13720	13720	13720	13720	318
213	20240228	153300	56818130	13720	13720	13720	13720	0
214	20240228	153200	56818130	13720	13720	13720	13720	0
215	20240228	153100	56818130	13720	13720	13720	13720	0
216	20240228	153000	56818130	13720	13720	13720	13720	318
217	20240228	152900	52455170	13730	13730	13730	13730	0
218	20240228	152800	52455170	13730	13730	13730	13730	0
219	20240228	152700	52455170	13730	13730	13730	13730	0
220	20240228	152600	52455170	13730	13730	13730	13730	0
221	20240228	152500	52455170	13730	13730	13730	13730	0
222	20240228	152400	52455170	13730	13730	13730	13730	0
223	20240228	152300	52455170	13730	13730	13730	13730	0
224	20240228	152200	52455170	13730	13730	13730	13730	0
225	20240228	152100	52455170	13730	13730	13730	13730	0
226	20240228	152000	52455170	13730	13730	13730	13730	0
227	20240228	151900	52455170	13730	13730	13730	13730	0
228	20240228	151800	52455170	13730	13730	13730	13730	0
229	20240228	151700	52455170	13730	13730	13730	13730	0
230	20240228	151600	52455170	13730	13730	13730	13730	15
231	20240228	151500	52249220	13730	13730	13730	13730	0
232	20240228	151400	52249220	13730	13730	13730	13730	0
233	20240228	151300	52249220	13730	13730	13730	13730	0
234	20240228	151200	52249220	13730	13730	13730	13730	0
235	20240228	151100	52249220	13730	13730	13730	13730	0
236	20240228	151000	52249220	13730	13730	13730	13730	1
237	20240228	150900	52235490	13730	13730	13730	13730	1
238	20240228	150800	52221760	13760	13760	13760	13760	0
239	20240228	150700	52221760	13760	13760	13760	13760	0
240	20240228	150600	52221760	13760	13760	13760	13760	0
241	20240228	150500	52221760	13760	13760	13760	13760	0
242	20240228	150400	52221760	13760	13760	13760	13760	0
243	20240228	150300	52221760	13760	13770	13770	13760	4
244	20240228	150200	52166690	13760	13760	13760	13760	0
245	20240228	150100	52166690	13760	13760	13760	13760	0
246	20240228	150000	52166690	13760	13760	13760	13760	0
247	20240228	145900	52166690	13760	13760	13760	13760	49
248	20240228	145800	51492450	13760	13760	13760	13760	10
249	20240228	145700	51354850	13760	13760	13760	13760	1
250	20240228	145600	51341090	13760	13760	13760	13760	1
251	20240228	145500	51327330	13730	13730	13730	13730	0
252	20240228	145400	51327330	13730	13730	13730	13730	0
253	20240228	145300	51327330	13730	13730	13730	13730	0
254	20240228	145200	51327330	13730	13730	13730	13730	0
255	20240228	145100	51327330	13730	13730	13730	13730	0
256	20240228	145000	51327330	13730	13730	13730	13730	0
257	20240228	144900	51327330	13730	13730	13730	13730	0
258	20240228	144800	51327330	13730	13730	13730	13730	0
259	20240228	144700	51327330	13730	13730	13730	13730	71
260	20240228	144600	50352500	13720	13720	13720	13720	0
261	20240228	144500	50352500	13720	13720	13720	13720	0
262	20240228	144400	50352500	13720	13720	13720	13720	0
263	20240228	144300	50352500	13720	13720	13720	13720	0
264	20240228	144200	50352500	13720	13720	13720	13720	0
265	20240228	144100	50352500	13720	13720	13720	13720	0
266	20240228	144000	50352500	13720	13720	13720	13720	0
267	20240228	143900	50352500	13720	13720	13720	13720	2
268	20240228	143800	50325060	13720	13720	13720	13720	0
269	20240228	143700	50325060	13720	13720	13720	13720	0
270	20240228	143600	50325060	13720	13720	13720	13720	0
271	20240228	143500	50325060	13720	13720	13720	13720	1
272	20240228	143400	50311340	13770	13770	13770	13770	0
273	20240228	143300	50311340	13770	13770	13770	13770	0
274	20240228	143200	50311340	13770	13770	13770	13770	0
275	20240228	143100	50311340	13770	13770	13770	13770	0
276	20240228	143000	50311340	13770	13770	13770	13770	1
277	20240228	142900	50297570	13770	13770	13770	13770	1
278	20240228	142800	50283800	13770	13770	13770	13770	0
279	20240228	142700	50283800	13770	13770	13770	13770	0
280	20240228	142600	50283800	13770	13770	13770	13770	0
281	20240228	142500	50283800	13770	13770	13770	13770	0
282	20240228	142400	50283800	13770	13770	13770	13770	0
283	20240228	142300	50283800	13770	13770	13770	13770	0
284	20240228	142200	50283800	13770	13720	13770	13720	3
285	20240228	142100	50242590	13720	13720	13720	13720	8
286	20240228	142000	50132830	13720	13720	13720	13720	3
287	20240228	141900	50091670	13770	13770	13770	13770	0
288	20240228	141800	50091670	13770	13770	13770	13770	0
289	20240228	141700	50091670	13770	13770	13770	13770	0
290	20240228	141600	50091670	13770	13770	13770	13770	0
291	20240228	141500	50091670	13770	13770	13770	13770	0
292	20240228	141400	50091670	13770	13770	13770	13770	0
293	20240228	141300	50091670	13770	13770	13770	13770	1
294	20240228	141200	50077900	13710	13710	13710	13710	0
295	20240228	141100	50077900	13710	13710	13710	13710	0
296	20240228	141000	50077900	13710	13710	13710	13710	292
297	20240228	140900	46074580	13720	13720	13720	13720	0
298	20240228	140800	46074580	13720	13730	13730	13720	253
299	20240228	140700	42602030	13730	13730	13730	13730	0
300	20240228	140600	42602030	13730	13730	13730	13730	1
301	20240228	140500	42588300	13740	13740	13740	13740	0
302	20240228	140400	42588300	13740	13740	13740	13740	0
303	20240228	140300	42588300	13740	13740	13740	13740	0
304	20240228	140200	42588300	13740	13740	13740	13740	0
305	20240228	140100	42588300	13740	13740	13740	13740	15
306	20240228	140000	42382200	13740	13740	13740	13740	0
307	20240228	135900	42382200	13740	13740	13740	13740	500
308	20240228	135800	35512200	13740	13740	13740	13740	0
309	20240228	135700	35512200	13740	13740	13740	13740	0
310	20240228	135600	35512200	13740	13740	13740	13740	100
311	20240228	135500	34138200	13740	13740	13740	13740	0
312	20240228	135400	34138200	13740	13740	13740	13740	0
313	20240228	135300	34138200	13740	13740	13740	13740	0
314	20240228	135200	34138200	13740	13740	13740	13740	0
315	20240228	135100	34138200	13740	13740	13740	13740	0
316	20240228	135000	34138200	13740	13740	13740	13740	1
317	20240228	134900	34124460	13730	13730	13730	13730	0
318	20240228	134800	34124460	13730	13730	13730	13730	0
319	20240228	134700	34124460	13730	13730	13730	13730	0
320	20240228	134600	34124460	13730	13730	13730	13730	0
321	20240228	134500	34124460	13730	13730	13730	13730	0
322	20240228	134400	34124460	13730	13730	13730	13730	0
323	20240228	134300	34124460	13730	13730	13730	13730	0
324	20240228	134200	34124460	13730	13730	13730	13730	0
325	20240228	134100	34124460	13730	13730	13730	13730	0
326	20240228	134000	34124460	13730	13730	13730	13730	1
327	20240228	133900	34110730	13740	13740	13740	13740	0
328	20240228	133800	34110730	13740	13740	13740	13740	0
329	20240228	133700	34110730	13740	13740	13740	13740	0
330	20240228	133600	34110730	13740	13740	13740	13740	0
331	20240228	133500	34110730	13740	13740	13740	13740	0
332	20240228	133400	34110730	13740	13740	13740	13740	65
333	20240228	133300	33217630	13740	13740	13740	13740	0
334	20240228	133200	33217630	13740	13740	13740	13740	0
335	20240228	133100	33217630	13740	13740	13740	13740	0
336	20240228	133000	33217630	13740	13740	13740	13740	1
337	20240228	132900	33203890	13730	13730	13730	13730	0
338	20240228	132800	33203890	13730	13730	13730	13730	0
339	20240228	132700	33203890	13730	13730	13730	13730	0
340	20240228	132600	33203890	13730	13730	13730	13730	0
341	20240228	132500	33203890	13730	13730	13730	13730	0
342	20240228	132400	33203890	13730	13730	13730	13730	0
343	20240228	132300	33203890	13730	13730	13730	13730	0
344	20240228	132200	33203890	13730	13730	13730	13730	0
345	20240228	132100	33203890	13730	13730	13730	13730	0
346	20240228	132000	33203890	13730	13730	13730	13730	0
347	20240228	131900	33203890	13730	13730	13730	13730	91
348	20240228	131800	31954460	13740	13740	13740	13740	0
349	20240228	131700	31954460	13740	13740	13740	13740	0
350	20240228	131600	31954460	13740	13740	13740	13740	0
351	20240228	131500	31954460	13740	13740	13740	13740	0
352	20240228	131400	31954460	13740	13740	13740	13740	0
353	20240228	131300	31954460	13740	13740	13740	13740	0
354	20240228	131200	31954460	13740	13740	13740	13740	0
355	20240228	131100	31954460	13740	13740	13740	13740	0
356	20240228	131000	31954460	13740	13740	13740	13740	9
357	20240228	130900	31830800	13740	13740	13740	13740	0
358	20240228	130800	31830800	13740	13740	13740	13740	0
359	20240228	130700	31830800	13740	13740	13740	13740	0
360	20240228	130600	31830800	13740	13740	13740	13740	0
361	20240228	130500	31830800	13740	13740	13740	13740	62
362	20240228	130400	30978920	13740	13740	13740	13740	0
363	20240228	130300	30978920	13740	13740	13740	13740	0
364	20240228	130200	30978920	13740	13740	13740	13740	0
365	20240228	130100	30978920	13740	13740	13740	13740	0
366	20240228	130000	30978920	13740	13740	13740	13740	0
367	20240228	125900	30978920	13740	13740	13740	13740	30
368	20240228	125800	30566720	13740	13740	13740	13740	5
369	20240228	125700	30498020	13730	13730	13730	13730	0
370	20240228	125600	30498020	13730	13720	13730	13720	307
371	20240228	125500	26282960	13730	13730	13730	13730	0
372	20240228	125400	26282960	13730	13730	13730	13730	0
373	20240228	125300	26282960	13730	13730	13730	13730	0
374	20240228	125200	26282960	13730	13730	13730	13730	0
375	20240228	125100	26282960	13730	13730	13730	13730	0
376	20240228	125000	26282960	13730	13730	13730	13730	0
377	20240228	124900	26282960	13730	13730	13730	13730	0
378	20240228	124800	26282960	13730	13730	13730	13730	0
379	20240228	124700	26282960	13730	13730	13730	13730	0
380	20240228	124600	26282960	13730	13730	13730	13730	0
381	20240228	124500	26282960	13730	13730	13730	13730	0
382	20240228	124400	26282960	13730	13730	13730	13730	0
383	20240228	124300	26282960	13730	13730	13730	13730	0
384	20240228	124200	26282960	13730	13730	13730	13730	0
385	20240228	124100	26282960	13730	13730	13730	13730	0
386	20240228	124000	26282960	13730	13730	13730	13730	0
387	20240228	123900	26282960	13730	13730	13730	13730	0
388	20240228	123800	26282960	13730	13730	13730	13730	0
389	20240228	123700	26282960	13730	13730	13730	13730	0
390	20240228	123600	26282960	13730	13730	13730	13730	0
391	20240228	123500	26282960	13730	13730	13730	13730	0
392	20240228	123400	26282960	13730	13730	13730	13730	0
393	20240228	123300	26282960	13730	13730	13730	13730	0
394	20240228	123200	26282960	13730	13730	13730	13730	0
395	20240228	123100	26282960	13730	13730	13730	13730	74
396	20240228	123000	25266940	13740	13740	13740	13740	0
397	20240228	122900	25266940	13740	13740	13740	13740	0
398	20240228	122800	25266940	13740	13740	13740	13740	0
399	20240228	122700	25266940	13740	13740	13740	13740	0
400	20240228	122600	25266940	13740	13740	13740	13740	0
401	20240228	122500	25266940	13740	13740	13740	13740	0
402	20240228	122400	25266940	13740	13740	13740	13740	0
403	20240228	122300	25266940	13740	13740	13740	13740	0
404	20240228	122200	25266940	13740	13740	13740	13740	0
405	20240228	122100	25266940	13740	13740	13740	13740	0
406	20240228	122000	25266940	13740	13740	13740	13740	0
407	20240228	121900	25266940	13740	13740	13740	13740	0
408	20240228	121800	25266940	13740	13740	13740	13740	0
409	20240228	121700	25266940	13740	13740	13740	13740	0
410	20240228	121600	25266940	13740	13740	13740	13740	0
411	20240228	121500	25266940	13740	13740	13740	13740	1
412	20240228	121400	25253200	13740	13740	13740	13740	0
413	20240228	121300	25253200	13740	13740	13740	13740	0
414	20240228	121200	25253200	13740	13740	13740	13740	0
415	20240228	121100	25253200	13740	13740	13740	13740	0
416	20240228	121000	25253200	13740	13740	13740	13740	8
417	20240228	120900	25143280	13740	13740	13740	13740	1
418	20240228	120800	25129540	13730	13730	13730	13730	1
419	20240228	120700	25115810	13740	13740	13740	13740	0
420	20240228	120600	25115810	13740	13740	13740	13740	0
421	20240228	120500	25115810	13740	13740	13740	13740	0
422	20240228	120400	25115810	13740	13740	13740	13740	0
423	20240228	120300	25115810	13740	13740	13740	13740	0
424	20240228	120200	25115810	13740	13740	13740	13740	0
425	20240228	120100	25115810	13740	13740	13740	13740	0
426	20240228	120000	25115810	13740	13740	13740	13740	0
427	20240228	115900	25115810	13740	13740	13740	13740	0
428	20240228	115800	25115810	13740	13740	13740	13740	0
429	20240228	115700	25115810	13740	13740	13740	13740	2
430	20240228	115600	25088330	13730	13730	13730	13730	128
431	20240228	115500	23330890	13720	13720	13720	13720	0
432	20240228	115400	23330890	13720	13720	13720	13720	0
433	20240228	115300	23330890	13720	13720	13720	13720	0
434	20240228	115200	23330890	13720	13720	13720	13720	0
435	20240228	115100	23330890	13720	13720	13720	13720	0
436	20240228	115000	23330890	13720	13720	13720	13720	2
437	20240228	114900	23303450	13710	13710	13710	13710	0
438	20240228	114800	23303450	13710	13710	13710	13710	220
439	20240228	114700	20287250	13730	13730	13730	13730	0
440	20240228	114600	20287250	13730	13730	13730	13730	0
441	20240228	114500	20287250	13730	13730	13730	13730	0
442	20240228	114400	20287250	13730	13730	13730	13730	1
443	20240228	114300	20273520	13730	13730	13730	13730	0
444	20240228	114200	20273520	13730	13730	13730	13730	1
445	20240228	114100	20259790	13710	13710	13710	13710	0
446	20240228	114000	20259790	13710	13710	13710	13710	0
447	20240228	113900	20259790	13710	13710	13710	13710	0
448	20240228	113800	20259790	13710	13710	13710	13710	0
449	20240228	113700	20259790	13710	13710	13710	13710	0
450	20240228	113600	20259790	13710	13710	13710	13710	0
451	20240228	113500	20259790	13710	13710	13710	13710	0
452	20240228	113400	20259790	13710	13710	13710	13710	0
453	20240228	113300	20259790	13710	13710	13710	13710	0
454	20240228	113200	20259790	13710	13710	13710	13710	0
455	20240228	113100	20259790	13710	13710	13710	13710	0
456	20240228	113000	20259790	13710	13710	13710	13710	0
457	20240228	112900	20259790	13710	13710	13710	13710	0
458	20240228	112800	20259790	13710	13710	13710	13710	0
459	20240228	112700	20259790	13710	13710	13710	13710	1
460	20240228	112600	20246080	13710	13710	13710	13710	0
461	20240228	112500	20246080	13710	13710	13710	13710	0
462	20240228	112400	20246080	13710	13710	13710	13710	0
463	20240228	112300	20246080	13710	13710	13710	13710	10
464	20240228	112200	20108980	13700	13700	13700	13700	0
465	20240228	112100	20108980	13700	13700	13700	13700	0
466	20240228	112000	20108980	13700	13700	13700	13700	0
467	20240228	111900	20108980	13700	13700	13700	13700	0
468	20240228	111800	20108980	13700	13700	13700	13700	0
469	20240228	111700	20108980	13700	13700	13700	13700	0
470	20240228	111600	20108980	13700	13700	13700	13700	25
471	20240228	111500	19766480	13710	13710	13710	13710	1
472	20240228	111400	19752770	13710	13710	13710	13710	0
473	20240228	111300	19752770	13710	13710	13710	13710	0
474	20240228	111200	19752770	13710	13710	13710	13710	0
475	20240228	111100	19752770	13710	13710	13710	13710	5
476	20240228	111000	19684220	13720	13720	13720	13720	8
477	20240228	110900	19574460	13720	13720	13720	13720	0
478	20240228	110800	19574460	13720	13720	13720	13720	0
479	20240228	110700	19574460	13720	13720	13720	13720	0
480	20240228	110600	19574460	13720	13720	13720	13720	0
481	20240228	110500	19574460	13720	13720	13720	13720	0
482	20240228	110400	19574460	13720	13720	13720	13720	0
483	20240228	110300	19574460	13720	13700	13720	13700	41
484	20240228	110200	19012200	13700	13700	13700	13700	7
485	20240228	110100	18916300	13700	13700	13700	13700	0
486	20240228	110000	18916300	13700	13700	13700	13700	1
487	20240228	105900	18902600	13700	13700	13700	13700	0
488	20240228	105800	18902600	13700	13700	13700	13700	0
489	20240228	105700	18902600	13700	13700	13700	13700	0
490	20240228	105600	18902600	13700	13700	13700	13700	0
491	20240228	105500	18902600	13700	13700	13700	13700	0
492	20240228	105400	18902600	13700	13700	13700	13700	0
493	20240228	105300	18902600	13700	13700	13700	13700	0
494	20240228	105200	18902600	13700	13700	13700	13700	0
495	20240228	105100	18902600	13700	13700	13700	13700	0
496	20240228	105000	18902600	13700	13700	13700	13700	0
497	20240228	104900	18902600	13700	13700	13700	13700	0
498	20240228	104800	18902600	13700	13700	13700	13700	0
499	20240228	104700	18902600	13700	13700	13700	13700	0
500	20240228	104600	18902600	13700	13700	13700	13700	0
501	20240228	104500	18902600	13700	13700	13700	13700	10
502	20240228	104400	18765600	13700	13700	13700	13700	1
503	20240228	104300	18751900	13700	13700	13700	13700	0
504	20240228	104200	18751900	13700	13700	13700	13700	6
505	20240228	104100	18669700	13700	13700	13700	13700	0
506	20240228	104000	18669700	13700	13700	13700	13700	0
507	20240228	103900	18669700	13700	13700	13700	13700	0
508	20240228	103800	18669700	13700	13700	13700	13700	0
509	20240228	103700	18669700	13700	13700	13700	13700	0
510	20240228	103600	18669700	13700	13700	13700	13700	0
511	20240228	103500	18669700	13700	13700	13700	13700	0
512	20240228	103400	18669700	13700	13700	13700	13700	0
513	20240228	103300	18669700	13700	13700	13700	13700	0
514	20240228	103200	18669700	13700	13700	13700	13700	0
515	20240228	103100	18669700	13700	13700	13700	13700	0
516	20240228	103000	18669700	13700	13700	13700	13700	0
517	20240228	102900	18669700	13700	13700	13700	13700	1
518	20240228	102800	18656000	13680	13680	13680	13680	160
519	20240228	102700	16467200	13720	13720	13720	13720	0
520	20240228	102600	16467200	13720	13720	13720	13720	0
521	20240228	102500	16467200	13720	13720	13720	13720	0
522	20240228	102400	16467200	13720	13720	13720	13720	0
523	20240228	102300	16467200	13720	13720	13720	13720	0
524	20240228	102200	16467200	13720	13720	13720	13720	0
525	20240228	102100	16467200	13720	13720	13720	13720	3
526	20240228	102000	16426040	13680	13680	13680	13680	0
527	20240228	101900	16426040	13680	13680	13680	13680	0
528	20240228	101800	16426040	13680	13680	13680	13680	17
529	20240228	101700	16193480	13680	13680	13680	13680	0
530	20240228	101600	16193480	13680	13690	13690	13680	133
531	20240228	101500	14373960	13670	13670	13670	13670	0
532	20240228	101400	14373960	13670	13670	13670	13670	0
533	20240228	101300	14373960	13670	13670	13670	13670	0
534	20240228	101200	14373960	13670	13670	13670	13670	0
535	20240228	101100	14373960	13670	13670	13670	13670	0
536	20240228	101000	14373960	13670	13670	13670	13670	0
537	20240228	100900	14373960	13670	13670	13670	13670	0
538	20240228	100800	14373960	13670	13680	13680	13670	120
539	20240228	100700	12733550	13670	13670	13670	13670	0
540	20240228	100600	12733550	13670	13670	13670	13670	0
541	20240228	100500	12733550	13670	13670	13670	13670	0
542	20240228	100400	12733550	13670	13720	13720	13670	15
543	20240228	100300	12528350	13680	13680	13680	13680	0
544	20240228	100200	12528350	13680	13680	13680	13680	0
545	20240228	100100	12528350	13680	13680	13680	13680	0
546	20240228	100000	12528350	13680	13680	13680	13680	0
547	20240228	095900	12528350	13680	13680	13680	13680	0
548	20240228	095800	12528350	13680	13690	13690	13680	431
549	20240228	095700	6631710	13700	13700	13700	13700	0
550	20240228	095600	6631710	13700	13700	13700	13700	1
551	20240228	095500	6618010	13700	13700	13700	13700	27
552	20240228	095400	6248110	13690	13690	13690	13690	0
553	20240228	095300	6248110	13690	13690	13690	13690	11
554	20240228	095200	6097520	13690	13690	13690	13690	1
555	20240228	095100	6083830	13700	13700	13700	13700	22
556	20240228	095000	5782430	13700	13700	13700	13700	0
557	20240228	094900	5782430	13700	13710	13710	13700	20
558	20240228	094800	5508350	13700	13700	13700	13700	0
559	20240228	094700	5508350	13700	13700	13700	13700	0
560	20240228	094600	5508350	13700	13700	13700	13700	0
561	20240228	094500	5508350	13700	13700	13700	13700	0
562	20240228	094400	5508350	13700	13700	13700	13700	0
563	20240228	094300	5508350	13700	13700	13700	13700	0
564	20240228	094200	5508350	13700	13700	13700	13700	0
565	20240228	094100	5508350	13700	13700	13700	13700	0
566	20240228	094000	5508350	13700	13700	13700	13700	0
567	20240228	093900	5508350	13700	13700	13700	13700	0
568	20240228	093800	5508350	13700	13700	13700	13700	0
569	20240228	093700	5508350	13700	13700	13700	13700	0
570	20240228	093600	5508350	13700	13700	13700	13700	2
571	20240228	093500	5480950	13720	13720	13720	13720	50
572	20240228	093400	4794950	13720	13720	13720	13720	0
573	20240228	093300	4794950	13720	13720	13720	13720	0
574	20240228	093200	4794950	13720	13720	13720	13720	0
575	20240228	093100	4794950	13720	13720	13720	13720	0
576	20240228	093000	4794950	13720	13720	13720	13720	24
577	20240228	092900	4465670	13690	13690	13690	13690	0
578	20240228	092800	4465670	13690	13690	13690	13690	0
579	20240228	092700	4465670	13690	13690	13690	13690	0
580	20240228	092600	4465670	13690	13690	13690	13690	0
581	20240228	092500	4465670	13690	13700	13700	13690	11
582	20240228	092400	4315020	13720	13720	13720	13720	0
583	20240228	092300	4315020	13720	13720	13720	13720	0
584	20240228	092200	4315020	13720	13720	13720	13720	0
585	20240228	092100	4315020	13720	13720	13720	13720	0
586	20240228	092000	4315020	13720	13720	13720	13720	0
587	20240228	091900	4315020	13720	13700	13720	13700	120
588	20240228	091800	2670540	13700	13700	13700	13700	5
589	20240228	091700	2602040	13710	13710	13710	13710	0
590	20240228	091600	2602040	13710	13710	13710	13710	1
591	20240228	091500	2588330	13660	13670	13670	13660	22
592	20240228	091400	2287670	13670	13680	13680	13670	38
593	20240228	091300	1767840	13700	13700	13700	13700	9
594	20240228	091200	1644540	13860	13860	13860	13860	0
595	20240228	091100	1644540	13860	13860	13860	13860	0
596	20240228	091000	1644540	13860	13860	13860	13860	0
597	20240228	090900	1644540	13860	13860	13860	13860	0
598	20240228	090800	1644540	13860	13860	13860	13860	0
599	20240228	090700	1644540	13860	13860	13860	13860	0
600	20240228	090600	1644540	13860	13860	13860	13860	1
601	20240228	090500	1630680	13860	13860	13860	13860	15
602	20240228	090400	1422780	13860	13860	13860	13860	2
603	20240228	090300	1395060	13680	13680	13680	13680	2
604	20240228	090200	1367700	13710	13710	13710	13710	34
605	20240228	090100	901560	13660	13660	13660	13660	0
606	20240228	090000	901560	13660	13660	13660	13660	66