KissMeData/109670/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	200900	185600570	18940	18940	18940	18940	496
3	20240228	200800	185600570	18940	18940	18940	18940	0
4	20240228	200700	185600570	18940	18940	18940	18940	0
5	20240228	200600	185600570	18940	18940	18940	18940	0
6	20240228	200500	185600570	18940	18940	18940	18940	0
7	20240228	200400	185600570	18940	18940	18940	18940	0
8	20240228	200300	185600570	18940	18940	18940	18940	0
9	20240228	200200	185600570	18940	18940	18940	18940	0
10	20240228	200100	185600570	18940	18940	18940	18940	0
11	20240228	200000	185600570	18940	18940	18940	18940	0
12	20240228	195900	185600570	18940	18940	18940	18940	0
13	20240228	195800	185600570	18940	18940	18940	18940	0
14	20240228	195700	185600570	18940	18940	18940	18940	0
15	20240228	195600	185600570	18940	18940	18940	18940	0
16	20240228	195500	185600570	18940	18940	18940	18940	0
17	20240228	195400	185600570	18940	18940	18940	18940	0
18	20240228	195300	185600570	18940	18940	18940	18940	0
19	20240228	195200	185600570	18940	18940	18940	18940	0
20	20240228	195100	185600570	18940	18940	18940	18940	0
21	20240228	195000	185600570	18940	18940	18940	18940	0
22	20240228	194900	185600570	18940	18940	18940	18940	0
23	20240228	194800	185600570	18940	18940	18940	18940	0
24	20240228	194700	185600570	18940	18940	18940	18940	0
25	20240228	194600	185600570	18940	18940	18940	18940	0
26	20240228	194500	185600570	18940	18940	18940	18940	0
27	20240228	194400	185600570	18940	18940	18940	18940	0
28	20240228	194300	185600570	18940	18940	18940	18940	0
29	20240228	194200	185600570	18940	18940	18940	18940	0
30	20240228	194100	185600570	18940	18940	18940	18940	0
31	20240228	194000	185600570	18940	18940	18940	18940	0
32	20240228	193900	185600570	18940	18940	18940	18940	496
33	20240228	193800	185600570	18940	18940	18940	18940	0
34	20240228	193700	185600570	18940	18940	18940	18940	0
35	20240228	193600	185600570	18940	18940	18940	18940	0
36	20240228	193500	185600570	18940	18940	18940	18940	0
37	20240228	193400	185600570	18940	18940	18940	18940	0
38	20240228	193300	185600570	18940	18940	18940	18940	0
39	20240228	193200	185600570	18940	18940	18940	18940	0
40	20240228	193100	185600570	18940	18940	18940	18940	0
41	20240228	193000	185600570	18940	18940	18940	18940	0
42	20240228	192900	185600570	18940	18940	18940	18940	0
43	20240228	192800	185600570	18940	18940	18940	18940	0
44	20240228	192700	185600570	18940	18940	18940	18940	0
45	20240228	192600	185600570	18940	18940	18940	18940	0
46	20240228	192500	185600570	18940	18940	18940	18940	0
47	20240228	192400	185600570	18940	18940	18940	18940	0
48	20240228	192300	185600570	18940	18940	18940	18940	0
49	20240228	192200	185600570	18940	18940	18940	18940	0
50	20240228	192100	185600570	18940	18940	18940	18940	0
51	20240228	192000	185600570	18940	18940	18940	18940	0
52	20240228	191900	185600570	18940	18940	18940	18940	0
53	20240228	191800	185600570	18940	18940	18940	18940	0
54	20240228	191700	185600570	18940	18940	18940	18940	0
55	20240228	191600	185600570	18940	18940	18940	18940	0
56	20240228	191500	185600570	18940	18940	18940	18940	0
57	20240228	191400	185600570	18940	18940	18940	18940	0
58	20240228	191300	185600570	18940	18940	18940	18940	0
59	20240228	191200	185600570	18940	18940	18940	18940	0
60	20240228	191100	185600570	18940	18940	18940	18940	0
61	20240228	191000	185600570	18940	18940	18940	18940	0
62	20240228	190900	185600570	18940	18940	18940	18940	496
63	20240228	190800	185600570	18940	18940	18940	18940	0
64	20240228	190700	185600570	18940	18940	18940	18940	0
65	20240228	190600	185600570	18940	18940	18940	18940	0
66	20240228	190500	185600570	18940	18940	18940	18940	0
67	20240228	190400	185600570	18940	18940	18940	18940	0
68	20240228	190300	185600570	18940	18940	18940	18940	0
69	20240228	190200	185600570	18940	18940	18940	18940	0
70	20240228	190100	185600570	18940	18940	18940	18940	0
71	20240228	190000	185600570	18940	18940	18940	18940	0
72	20240228	185900	185600570	18940	18940	18940	18940	0
73	20240228	185800	185600570	18940	18940	18940	18940	0
74	20240228	185700	185600570	18940	18940	18940	18940	0
75	20240228	185600	185600570	18940	18940	18940	18940	0
76	20240228	185500	185600570	18940	18940	18940	18940	0
77	20240228	185400	185600570	18940	18940	18940	18940	0
78	20240228	185300	185600570	18940	18940	18940	18940	0
79	20240228	185200	185600570	18940	18940	18940	18940	0
80	20240228	185100	185600570	18940	18940	18940	18940	0
81	20240228	185000	185600570	18940	18940	18940	18940	0
82	20240228	184900	185600570	18940	18940	18940	18940	0
83	20240228	184800	185600570	18940	18940	18940	18940	0
84	20240228	184700	185600570	18940	18940	18940	18940	0
85	20240228	184600	185600570	18940	18940	18940	18940	0
86	20240228	184500	185600570	18940	18940	18940	18940	0
87	20240228	184400	185600570	18940	18940	18940	18940	0
88	20240228	184300	185600570	18940	18940	18940	18940	0
89	20240228	184200	185600570	18940	18940	18940	18940	0
90	20240228	184100	185600570	18940	18940	18940	18940	0
91	20240228	184000	185600570	18940	18940	18940	18940	0
92	20240228	183900	185600570	18940	18940	18940	18940	496
93	20240228	183800	185600570	18940	18940	18940	18940	0
94	20240228	183700	185600570	18940	18940	18940	18940	0
95	20240228	183600	185600570	18940	18940	18940	18940	0
96	20240228	183500	185600570	18940	18940	18940	18940	0
97	20240228	183400	185600570	18940	18940	18940	18940	0
98	20240228	183300	185600570	18940	18940	18940	18940	0
99	20240228	183200	185600570	18940	18940	18940	18940	0
100	20240228	183100	185600570	18940	18940	18940	18940	0
101	20240228	183000	185600570	18940	18940	18940	18940	0
102	20240228	182900	185600570	18940	18940	18940	18940	0
103	20240228	182800	185600570	18940	18940	18940	18940	0
104	20240228	182700	185600570	18940	18940	18940	18940	0
105	20240228	182600	185600570	18940	18940	18940	18940	0
106	20240228	182500	185600570	18940	18940	18940	18940	0
107	20240228	182400	185600570	18940	18940	18940	18940	0
108	20240228	182300	185600570	18940	18940	18940	18940	0
109	20240228	182200	185600570	18940	18940	18940	18940	0
110	20240228	182100	185600570	18940	18940	18940	18940	0
111	20240228	182000	185600570	18940	18940	18940	18940	0
112	20240228	181900	185600570	18940	18940	18940	18940	0
113	20240228	181800	185600570	18940	18940	18940	18940	0
114	20240228	181700	185600570	18940	18940	18940	18940	0
115	20240228	181600	185600570	18940	18940	18940	18940	0
116	20240228	181500	185600570	18940	18940	18940	18940	0
117	20240228	181400	185600570	18940	18940	18940	18940	0
118	20240228	181300	185600570	18940	18940	18940	18940	0
119	20240228	181200	185600570	18940	18940	18940	18940	0
120	20240228	181100	185600570	18940	18940	18940	18940	0
121	20240228	181000	185600570	18940	18940	18940	18940	0
122	20240228	180900	185600570	18940	18940	18940	18940	496
123	20240228	180800	185600570	18940	18940	18940	18940	0
124	20240228	180700	185600570	18940	18940	18940	18940	0
125	20240228	180600	185600570	18940	18940	18940	18940	0
126	20240228	180500	185600570	18940	18940	18940	18940	0
127	20240228	180400	185600570	18940	18940	18940	18940	0
128	20240228	180300	185600570	18940	18940	18940	18940	0
129	20240228	180200	185600570	18940	18940	18940	18940	0
130	20240228	180100	185600570	18940	18940	18940	18940	0
131	20240228	180000	185600570	18940	18940	18940	18940	0
132	20240228	175900	185600570	18940	18940	18940	18940	0
133	20240228	175800	185600570	18940	18940	18940	18940	0
134	20240228	175700	185600570	18940	18940	18940	18940	0
135	20240228	175600	185600570	18940	18940	18940	18940	0
136	20240228	175500	185600570	18940	18940	18940	18940	0
137	20240228	175400	185600570	18940	18940	18940	18940	0
138	20240228	175300	185600570	18940	18940	18940	18940	0
139	20240228	175200	185600570	18940	18940	18940	18940	0
140	20240228	175100	185600570	18940	18940	18940	18940	0
141	20240228	175000	185600570	18940	18940	18940	18940	0
142	20240228	174900	185600570	18940	18940	18940	18940	0
143	20240228	174800	185600570	18940	18940	18940	18940	0
144	20240228	174700	185600570	18940	18940	18940	18940	0
145	20240228	174600	185600570	18940	18940	18940	18940	0
146	20240228	174500	185600570	18940	18940	18940	18940	0
147	20240228	174400	185600570	18940	18940	18940	18940	0
148	20240228	174300	185600570	18940	18940	18940	18940	0
149	20240228	174200	185600570	18940	18940	18940	18940	0
150	20240228	174100	185600570	18940	18940	18940	18940	0
151	20240228	174000	185600570	18940	18940	18940	18940	0
152	20240228	173900	185600570	18940	18940	18940	18940	496
153	20240228	173800	185600570	18940	18940	18940	18940	0
154	20240228	173700	185600570	18940	18940	18940	18940	0
155	20240228	173600	185600570	18940	18940	18940	18940	0
156	20240228	173500	185600570	18940	18940	18940	18940	0
157	20240228	173400	185600570	18940	18940	18940	18940	0
158	20240228	173300	185600570	18940	18940	18940	18940	0
159	20240228	173200	185600570	18940	18940	18940	18940	0
160	20240228	173100	185600570	18940	18940	18940	18940	0
161	20240228	173000	185600570	18940	18940	18940	18940	0
162	20240228	172900	185600570	18940	18940	18940	18940	0
163	20240228	172800	185600570	18940	18940	18940	18940	0
164	20240228	172700	185600570	18940	18940	18940	18940	0
165	20240228	172600	185600570	18940	18940	18940	18940	0
166	20240228	172500	185600570	18940	18940	18940	18940	0
167	20240228	172400	185600570	18940	18940	18940	18940	0
168	20240228	172300	185600570	18940	18940	18940	18940	0
169	20240228	172200	185600570	18940	18940	18940	18940	0
170	20240228	172100	185600570	18940	18940	18940	18940	0
171	20240228	172000	185600570	18940	18940	18940	18940	0
172	20240228	171900	185600570	18940	18940	18940	18940	0
173	20240228	171800	185600570	18940	18940	18940	18940	0
174	20240228	171700	185600570	18940	18940	18940	18940	0
175	20240228	171600	185600570	18940	18940	18940	18940	0
176	20240228	171500	185600570	18940	18940	18940	18940	0
177	20240228	171400	185600570	18940	18940	18940	18940	0
178	20240228	171300	185600570	18940	18940	18940	18940	0
179	20240228	171200	185600570	18940	18940	18940	18940	0
180	20240228	171100	185600570	18940	18940	18940	18940	0
181	20240228	171000	185600570	18940	18940	18940	18940	0
182	20240228	170900	185600570	18940	18940	18940	18940	496
183	20240228	170800	185600570	18940	18940	18940	18940	0
184	20240228	170700	185600570	18940	18940	18940	18940	0
185	20240228	170600	185600570	18940	18940	18940	18940	0
186	20240228	170500	185600570	18940	18940	18940	18940	0
187	20240228	170400	185600570	18940	18940	18940	18940	0
188	20240228	170300	185600570	18940	18940	18940	18940	0
189	20240228	170200	185600570	18940	18940	18940	18940	0
190	20240228	170100	185600570	18940	18940	18940	18940	0
191	20240228	170000	185600570	18940	18940	18940	18940	0
192	20240228	165900	185600570	18940	18940	18940	18940	0
193	20240228	165800	185600570	18940	18940	18940	18940	0
194	20240228	165700	185600570	18940	18940	18940	18940	0
195	20240228	165600	185600570	18940	18940	18940	18940	0
196	20240228	165500	185600570	18940	18940	18940	18940	0
197	20240228	165400	185600570	18940	18940	18940	18940	0
198	20240228	165300	185600570	18940	18940	18940	18940	0
199	20240228	165200	185600570	18940	18940	18940	18940	0
200	20240228	165100	185600570	18940	18940	18940	18940	0
201	20240228	165000	185600570	18940	18940	18940	18940	0
202	20240228	164900	185600570	18940	18940	18940	18940	0
203	20240228	164800	185600570	18940	18940	18940	18940	0
204	20240228	164700	185600570	18940	18940	18940	18940	0
205	20240228	164600	185600570	18940	18940	18940	18940	0
206	20240228	164500	185600570	18940	18940	18940	18940	0
207	20240228	164400	185600570	18940	18940	18940	18940	0
208	20240228	164300	185600570	18940	18940	18940	18940	0
209	20240228	164200	185600570	18940	18940	18940	18940	0
210	20240228	164100	185600570	18940	18940	18940	18940	0
211	20240228	164000	185600570	18940	18940	18940	18940	0
212	20240228	163900	185600570	18940	18940	18940	18940	496
213	20240228	163800	185600570	18940	18940	18940	18940	0
214	20240228	163700	185600570	18940	18940	18940	18940	0
215	20240228	163600	185600570	18940	18940	18940	18940	0
216	20240228	163500	185600570	18940	18940	18940	18940	0
217	20240228	163400	185600570	18940	18940	18940	18940	0
218	20240228	163300	185600570	18940	18940	18940	18940	0
219	20240228	163200	185600570	18940	18940	18940	18940	0
220	20240228	163100	185600570	18940	18940	18940	18940	0
221	20240228	163000	185600570	18940	18940	18940	18940	0
222	20240228	162900	185600570	18940	18940	18940	18940	0
223	20240228	162800	185600570	18940	18940	18940	18940	0
224	20240228	162700	185600570	18940	18940	18940	18940	0
225	20240228	162600	185600570	18940	18940	18940	18940	0
226	20240228	162500	185600570	18940	18940	18940	18940	0
227	20240228	162400	185600570	18940	18940	18940	18940	0
228	20240228	162300	185600570	18940	18940	18940	18940	0
229	20240228	162200	185600570	18940	18940	18940	18940	0
230	20240228	162100	185600570	18940	18940	18940	18940	0
231	20240228	162000	185600570	18940	18940	18940	18940	0
232	20240228	161900	185600570	18940	18940	18940	18940	0
233	20240228	161800	185600570	18940	18940	18940	18940	0
234	20240228	161700	185600570	18940	18940	18940	18940	0
235	20240228	161600	185600570	18940	18940	18940	18940	0
236	20240228	161500	185600570	18940	18940	18940	18940	0
237	20240228	161400	185600570	18940	18940	18940	18940	0
238	20240228	161300	185600570	18940	18940	18940	18940	0
239	20240228	161200	185600570	18940	18940	18940	18940	0
240	20240228	161100	185600570	18940	18940	18940	18940	0
241	20240228	161000	185600570	18940	18940	18940	18940	0
242	20240228	160900	185600570	18940	18940	18940	18940	496
243	20240228	160800	185600570	18940	18940	18940	18940	0
244	20240228	160700	185600570	18940	18940	18940	18940	0
245	20240228	160600	185600570	18940	18940	18940	18940	0
246	20240228	160500	185600570	18940	18940	18940	18940	0
247	20240228	160400	185600570	18940	18940	18940	18940	0
248	20240228	160300	185600570	18940	18940	18940	18940	0
249	20240228	160200	185600570	18940	18940	18940	18940	0
250	20240228	160100	185600570	18940	18940	18940	18940	0
251	20240228	160000	185600570	18940	18940	18940	18940	0
252	20240228	155900	185600570	18940	18940	18940	18940	0
253	20240228	155800	185600570	18940	18940	18940	18940	0
254	20240228	155700	185600570	18940	18940	18940	18940	0
255	20240228	155600	185600570	18940	18940	18940	18940	0
256	20240228	155500	185600570	18940	18940	18940	18940	0
257	20240228	155400	185600570	18940	18940	18940	18940	0
258	20240228	155300	185600570	18940	18940	18940	18940	0
259	20240228	155200	185600570	18940	18940	18940	18940	0
260	20240228	155100	185600570	18940	18940	18940	18940	0
261	20240228	155000	185600570	18940	18940	18940	18940	0
262	20240228	154900	185600570	18940	18940	18940	18940	0
263	20240228	154800	185600570	18940	18940	18940	18940	0
264	20240228	154700	185600570	18940	18940	18940	18940	0
265	20240228	154600	185600570	18940	18940	18940	18940	0
266	20240228	154500	185600570	18940	18940	18940	18940	0
267	20240228	154400	185600570	18940	18940	18940	18940	0
268	20240228	154300	185600570	18940	18940	18940	18940	0
269	20240228	154200	185600570	18940	18940	18940	18940	0
270	20240228	154100	185600570	18940	18940	18940	18940	0
271	20240228	154000	185600570	18940	18940	18940	18940	0
272	20240228	153900	185600570	18940	18940	18940	18940	496
273	20240228	153800	185600570	18940	18940	18940	18940	0
274	20240228	153700	185600570	18940	18940	18940	18940	0
275	20240228	153600	185600570	18940	18940	18940	18940	0
276	20240228	153500	185600570	18940	18940	18940	18940	0
277	20240228	153400	185600570	18940	18940	18940	18940	0
278	20240228	153300	185600570	18940	18940	18940	18940	0
279	20240228	153200	185600570	18940	18940	18940	18940	0
280	20240228	153100	185600570	18940	18940	18940	18940	0
281	20240228	153000	185600570	18940	18940	18940	18940	496
282	20240228	152900	176206330	18910	18910	18910	18910	0
283	20240228	152800	176206330	18910	18910	18910	18910	0
284	20240228	152700	176206330	18910	18910	18910	18910	0
285	20240228	152600	176206330	18910	18910	18910	18910	0
286	20240228	152500	176206330	18910	18910	18910	18910	0
287	20240228	152400	176206330	18910	18910	18910	18910	0
288	20240228	152300	176206330	18910	18910	18910	18910	0
289	20240228	152200	176206330	18910	18910	18910	18910	0
290	20240228	152100	176206330	18910	18910	18910	18910	0
291	20240228	152000	176206330	18910	18910	18910	18910	0
292	20240228	151900	176206330	18910	18910	18910	18910	2
293	20240228	151800	176168510	18990	18990	18990	18990	2
294	20240228	151700	176130530	18990	18990	18990	18990	3
295	20240228	151600	176073560	18990	18990	18990	18990	195
296	20240228	151500	172370510	18910	18910	18910	18910	1
297	20240228	151400	172351600	18910	18910	18910	18910	0
298	20240228	151300	172351600	18910	18920	18920	18910	308
299	20240228	151200	166525780	18900	18900	18900	18900	0
300	20240228	151100	166525780	18900	18900	18900	18900	0
301	20240228	151000	166525780	18900	18870	18900	18870	148
302	20240228	150900	163728670	18860	18860	18860	18860	0
303	20240228	150800	163728670	18860	18860	18860	18860	31
304	20240228	150700	163144010	18870	18900	18900	18870	286
305	20240228	150600	157743630	18990	18990	18990	18990	1
306	20240228	150500	157724640	19000	19000	19000	19000	0
307	20240228	150400	157724640	19000	19000	19000	19000	0
308	20240228	150300	157724640	19000	19000	19000	19000	0
309	20240228	150200	157724640	19000	18960	19000	18870	301
310	20240228	150100	152032680	18960	18960	18960	18960	0
311	20240228	150000	152032680	18960	18960	18960	18960	0
312	20240228	145900	152032680	18960	18960	18960	18960	0
313	20240228	145800	152032680	18960	18960	18960	18960	11
314	20240228	145700	151824120	18960	18960	18960	18960	0
315	20240228	145600	151824120	18960	18960	18960	18960	0
316	20240228	145500	151824120	18960	18960	18960	18960	0
317	20240228	145400	151824120	18960	18960	18960	18960	0
318	20240228	145300	151824120	18960	18960	18960	18960	2
319	20240228	145200	151786200	18960	18960	18960	18960	2
320	20240228	145100	151748280	18960	18960	18960	18960	2
321	20240228	145000	151710360	18960	18960	18960	18960	60
322	20240228	144900	150572760	19000	18960	19000	18960	2
323	20240228	144800	150534800	18980	18960	18980	18960	20
324	20240228	144700	150155290	18960	18960	18960	18960	2
325	20240228	144600	150117370	19000	18960	19000	18960	4
326	20240228	144500	150041450	19000	18980	19000	18950	57
327	20240228	144400	148960280	18980	18980	18980	18980	0
328	20240228	144300	148960280	18980	18980	18980	18980	1
329	20240228	144200	148941300	18980	18980	18980	18980	0
330	20240228	144100	148941300	18980	18980	18980	18980	2
331	20240228	144000	148903340	19010	19010	19010	19010	4
332	20240228	143900	148827300	19020	19020	19020	19020	1
333	20240228	143800	148808280	19010	18930	19010	18930	162
334	20240228	143700	145729620	18930	18960	18960	18920	130
335	20240228	143600	143267920	19020	18960	19020	18960	11
336	20240228	143500	143059300	18950	18950	18950	18950	0
337	20240228	143400	143059300	18950	18950	18950	18950	0
338	20240228	143300	143059300	18950	18950	18950	18950	4
339	20240228	143200	142983500	19020	19020	19020	19020	0
340	20240228	143100	142983500	19020	19020	19020	19020	0
341	20240228	143000	142983500	19020	19020	19020	19020	0
342	20240228	142900	142983500	19020	19020	19020	19020	0
343	20240228	142800	142983500	19020	19020	19020	19020	0
344	20240228	142700	142983500	19020	19020	19020	19020	0
345	20240228	142600	142983500	19020	19020	19020	19020	0
346	20240228	142500	142983500	19020	19020	19020	19020	0
347	20240228	142400	142983500	19020	19020	19020	19020	0
348	20240228	142300	142983500	19020	19020	19020	19020	0
349	20240228	142200	142983500	19020	19020	19020	19020	0
350	20240228	142100	142983500	19020	19030	19030	19020	120
351	20240228	142000	140700100	19040	19040	19040	19040	0
352	20240228	141900	140700100	19040	19040	19040	19040	0
353	20240228	141800	140700100	19040	19040	19040	19040	99
354	20240228	141700	138815140	19050	19050	19050	19050	0
355	20240228	141600	138815140	19050	19050	19050	19050	0
356	20240228	141500	138815140	19050	19050	19050	19050	0
357	20240228	141400	138815140	19050	19050	19050	19050	30
358	20240228	141300	138243640	19050	19050	19050	19050	0
359	20240228	141200	138243640	19050	19050	19050	19050	0
360	20240228	141100	138243640	19050	19050	19050	19050	0
361	20240228	141000	138243640	19050	19050	19050	19050	0
362	20240228	140900	138243640	19050	19050	19050	19050	0
363	20240228	140800	138243640	19050	19050	19050	19050	0
364	20240228	140700	138243640	19050	19050	19050	19050	0
365	20240228	140600	138243640	19050	19050	19050	19050	0
366	20240228	140500	138243640	19050	19050	19050	19050	0
367	20240228	140400	138243640	19050	19050	19050	19050	0
368	20240228	140300	138243640	19050	19050	19050	19050	0
369	20240228	140200	138243640	19050	19050	19050	19050	0
370	20240228	140100	138243640	19050	19050	19050	19050	0
371	20240228	140000	138243640	19050	19050	19050	19050	0
372	20240228	135900	138243640	19050	19050	19050	19050	0
373	20240228	135800	138243640	19050	19050	19050	19050	0
374	20240228	135700	138243640	19050	19050	19050	19050	0
375	20240228	135600	138243640	19050	19050	19050	19050	0
376	20240228	135500	138243640	19050	19050	19050	19050	0
377	20240228	135400	138243640	19050	19050	19050	19050	0
378	20240228	135300	138243640	19050	19050	19050	19050	0
379	20240228	135200	138243640	19050	19050	19050	19050	0
380	20240228	135100	138243640	19050	19010	19050	19010	58
381	20240228	135000	137139220	18920	18920	18920	18920	0
382	20240228	134900	137139220	18920	18920	18920	18920	0
383	20240228	134800	137139220	18920	18920	18920	18920	0
384	20240228	134700	137139220	18920	18920	18920	18920	0
385	20240228	134600	137139220	18920	18920	18920	18920	0
386	20240228	134500	137139220	18920	18920	18920	18920	0
387	20240228	134400	137139220	18920	18940	18940	18920	120
388	20240228	134300	134868340	19010	19010	19010	19010	0
389	20240228	134200	134868340	19010	19010	19010	19010	0
390	20240228	134100	134868340	19010	19010	19010	19010	0
391	20240228	134000	134868340	19010	19010	19010	19010	0
392	20240228	133900	134868340	19010	19010	19010	19010	0
393	20240228	133800	134868340	19010	19010	19010	19010	0
394	20240228	133700	134868340	19010	19010	19010	19010	0
395	20240228	133600	134868340	19010	19010	19010	19010	0
396	20240228	133500	134868340	19010	19010	19010	19010	0
397	20240228	133400	134868340	19010	19010	19010	19010	0
398	20240228	133300	134868340	19010	18930	19010	18930	2
399	20240228	133200	134830400	18920	18920	18920	18920	0
400	20240228	133100	134830400	18920	18920	18920	18920	0
401	20240228	133000	134830400	18920	18920	18920	18920	0
402	20240228	132900	134830400	18920	18920	18920	18920	0
403	20240228	132800	134830400	18920	18920	18920	18920	0
404	20240228	132700	134830400	18920	18930	18930	18920	21
405	20240228	132600	134433070	18950	18960	18960	18950	4
406	20240228	132500	134357250	18970	18970	18970	18970	0
407	20240228	132400	134357250	18970	18970	18970	18970	0
408	20240228	132300	134357250	18970	18970	18970	18970	0
409	20240228	132200	134357250	18970	18980	18980	18970	20
410	20240228	132100	133977740	18970	18970	18970	18970	0
411	20240228	132000	133977740	18970	18970	18970	18970	0
412	20240228	131900	133977740	18970	18970	18970	18970	0
413	20240228	131800	133977740	18970	18970	18970	18970	0
414	20240228	131700	133977740	18970	18970	18970	18970	0
415	20240228	131600	133977740	18970	18970	18970	18970	0
416	20240228	131500	133977740	18970	18970	18970	18970	0
417	20240228	131400	133977740	18970	18970	18970	18970	0
418	20240228	131300	133977740	18970	18970	18970	18970	0
419	20240228	131200	133977740	18970	18970	18970	18970	0
420	20240228	131100	133977740	18970	18970	18970	18970	0
421	20240228	131000	133977740	18970	18970	18970	18970	0
422	20240228	130900	133977740	18970	18970	18970	18970	0
423	20240228	130800	133977740	18970	18970	18970	18970	0
424	20240228	130700	133977740	18970	18970	18970	18970	0
425	20240228	130600	133977740	18970	18970	18970	18970	0
426	20240228	130500	133977740	18970	18970	18970	18970	0
427	20240228	130400	133977740	18970	18970	18970	18970	0
428	20240228	130300	133977740	18970	18970	18970	18970	0
429	20240228	130200	133977740	18970	18970	18970	18970	0
430	20240228	130100	133977740	18970	18970	18970	18970	0
431	20240228	130000	133977740	18970	18970	18970	18970	0
432	20240228	125900	133977740	18970	18970	18970	18970	0
433	20240228	125800	133977740	18970	18970	18970	18970	0
434	20240228	125700	133977740	18970	18970	18970	18970	30
435	20240228	125600	133408640	18960	18960	18960	18960	32
436	20240228	125500	132801920	19000	19000	19000	19000	0
437	20240228	125400	132801920	19000	19000	19000	19000	0
438	20240228	125300	132801920	19000	19000	19000	19000	0
439	20240228	125200	132801920	19000	19000	19000	19000	0
440	20240228	125100	132801920	19000	19010	19010	18910	1003
441	20240228	125000	113829140	19080	19080	19080	19080	0
442	20240228	124900	113829140	19080	19080	19080	19080	0
443	20240228	124800	113829140	19080	19080	19080	19080	0
444	20240228	124700	113829140	19080	19080	19080	19080	0
445	20240228	124600	113829140	19080	19080	19080	19080	0
446	20240228	124500	113829140	19080	19080	19080	19080	0
447	20240228	124400	113829140	19080	19080	19080	19080	0
448	20240228	124300	113829140	19080	19080	19080	19080	0
449	20240228	124200	113829140	19080	19080	19080	19080	0
450	20240228	124100	113829140	19080	19080	19080	19080	0
451	20240228	124000	113829140	19080	19080	19080	19080	0
452	20240228	123900	113829140	19080	19080	19080	19080	0
453	20240228	123800	113829140	19080	19080	19080	19080	0
454	20240228	123700	113829140	19080	19080	19080	19080	5
455	20240228	123600	113733740	19080	19080	19080	19080	0
456	20240228	123500	113733740	19080	19080	19080	19080	0
457	20240228	123400	113733740	19080	19080	19080	19080	3
458	20240228	123300	113676500	19080	19080	19080	19080	5
459	20240228	123200	113581100	19080	19080	19080	19080	0
460	20240228	123100	113581100	19080	19080	19080	19080	0
461	20240228	123000	113581100	19080	19080	19080	19080	3
462	20240228	122900	113523860	19100	19100	19100	19100	0
463	20240228	122800	113523860	19100	19100	19100	19100	0
464	20240228	122700	113523860	19100	19100	19100	19100	0
465	20240228	122600	113523860	19100	19100	19100	19100	0
466	20240228	122500	113523860	19100	19100	19100	19100	0
467	20240228	122400	113523860	19100	19100	19100	19100	0
468	20240228	122300	113523860	19100	19100	19100	19100	0
469	20240228	122200	113523860	19100	18970	19100	18970	8
470	20240228	122100	113371970	18950	18950	18950	18950	0
471	20240228	122000	113371970	18950	18950	18950	18950	0
472	20240228	121900	113371970	18950	18950	18950	18950	71
473	20240228	121800	112026520	18950	18950	18950	18950	3
474	20240228	121700	111969670	18950	18950	18950	18950	71
475	20240228	121600	110624220	18950	18950	18950	18950	0
476	20240228	121500	110624220	18950	18950	18950	18950	0
477	20240228	121400	110624220	18950	18950	18950	18950	0
478	20240228	121300	110624220	18950	18950	18950	18950	0
479	20240228	121200	110624220	18950	18950	18950	18950	0
480	20240228	121100	110624220	18950	18950	18950	18950	0
481	20240228	121000	110624220	18950	18950	18950	18950	0
482	20240228	120900	110624220	18950	18950	18950	18950	0
483	20240228	120800	110624220	18950	18950	18950	18950	0
484	20240228	120700	110624220	18950	18980	18980	18950	95
485	20240228	120600	108823430	18970	18970	18970	18970	0
486	20240228	120500	108823430	18970	18970	18970	18970	0
487	20240228	120400	108823430	18970	18970	18970	18970	0
488	20240228	120300	108823430	18970	18980	18980	18970	11
489	20240228	120200	108614660	19010	19010	19010	19010	0
490	20240228	120100	108614660	19010	19010	19010	19010	0
491	20240228	120000	108614660	19010	19010	19010	19010	0
492	20240228	115900	108614660	19010	19010	19010	19010	0
493	20240228	115800	108614660	19010	19010	19010	19010	0
494	20240228	115700	108614660	19010	19010	19010	19010	0
495	20240228	115600	108614660	19010	19010	19010	19010	0
496	20240228	115500	108614660	19010	19010	19010	19010	0
497	20240228	115400	108614660	19010	19010	19010	19010	0
498	20240228	115300	108614660	19010	19010	19010	19010	0
499	20240228	115200	108614660	19010	19010	19010	19010	0
500	20240228	115100	108614660	19010	19010	19010	19010	0
501	20240228	115000	108614660	19010	19010	19010	19010	0
502	20240228	114900	108614660	19010	19010	19010	19010	0
503	20240228	114800	108614660	19010	19010	19010	19010	0
504	20240228	114700	108614660	19010	19010	19010	19010	0
505	20240228	114600	108614660	19010	19010	19010	19010	0
506	20240228	114500	108614660	19010	19010	19010	19010	100
507	20240228	114400	106713660	19010	19010	19010	19010	0
508	20240228	114300	106713660	19010	19000	19010	19000	3
509	20240228	114200	106656640	18960	18960	18960	18960	0
510	20240228	114100	106656640	18960	18960	18960	18960	0
511	20240228	114000	106656640	18960	18960	18960	18960	23
512	20240228	113900	106220560	18950	18980	18980	18950	286
513	20240228	113800	100794990	19010	19010	19010	19010	0
514	20240228	113700	100794990	19010	19010	19010	19010	0
515	20240228	113600	100794990	19010	19010	19010	19010	0
516	20240228	113500	100794990	19010	19010	19010	19010	0
517	20240228	113400	100794990	19010	19010	19010	19010	0
518	20240228	113300	100794990	19010	19010	19010	19010	0
519	20240228	113200	100794990	19010	19010	19010	19010	0
520	20240228	113100	100794990	19010	19010	19010	19010	0
521	20240228	113000	100794990	19010	19010	19010	19010	0
522	20240228	112900	100794990	19010	19010	19010	19010	0
523	20240228	112800	100794990	19010	19010	19010	19010	0
524	20240228	112700	100794990	19010	19010	19010	19010	0
525	20240228	112600	100794990	19010	19010	19010	19010	0
526	20240228	112500	100794990	19010	19010	19010	19010	3
527	20240228	112400	100737960	19010	19010	19010	19010	0
528	20240228	112300	100737960	19010	19010	19010	19010	0
529	20240228	112200	100737960	19010	19010	19010	19010	0
530	20240228	112100	100737960	19010	19010	19010	19010	0
531	20240228	112000	100737960	19010	19010	19010	19010	1
532	20240228	111900	100718950	18980	18980	18980	18980	0
533	20240228	111800	100718950	18980	18980	18980	18980	5
534	20240228	111700	100624050	18980	18980	18980	18980	0
535	20240228	111600	100624050	18980	18980	18980	18980	0
536	20240228	111500	100624050	18980	18980	18980	18980	0
537	20240228	111400	100624050	18980	18980	18980	18980	0
538	20240228	111300	100624050	18980	18980	18980	18980	1
539	20240228	111200	100605070	18970	18970	18970	18970	0
540	20240228	111100	100605070	18970	18970	18970	18970	0
541	20240228	111000	100605070	18970	18970	18970	18970	0
542	20240228	110900	100605070	18970	18970	18970	18970	0
543	20240228	110800	100605070	18970	19050	19050	18970	100
544	20240228	110700	98704060	19050	19050	19050	19050	1
545	20240228	110600	98685010	19050	19050	19050	19050	0
546	20240228	110500	98685010	19050	19050	19050	19050	0
547	20240228	110400	98685010	19050	19050	19050	19050	0
548	20240228	110300	98685010	19050	19050	19050	19050	0
549	20240228	110200	98685010	19050	19050	19050	19050	8
550	20240228	110100	98532610	19060	19060	19060	19060	0
551	20240228	110000	98532610	19060	19060	19060	19060	0
552	20240228	105900	98532610	19060	19060	19060	19060	0
553	20240228	105800	98532610	19060	19060	19060	19060	0
554	20240228	105700	98532610	19060	19070	19070	19040	48
555	20240228	105600	97617780	19060	19060	19060	19060	0
556	20240228	105500	97617780	19060	19060	19060	19060	0
557	20240228	105400	97617780	19060	19070	19070	19060	13
558	20240228	105300	97369880	19070	19070	19070	19070	0
559	20240228	105200	97369880	19070	19070	19070	19070	0
560	20240228	105100	97369880	19070	19080	19080	19070	22
561	20240228	105000	96950330	19080	19080	19080	19080	0
562	20240228	104900	96950330	19080	19080	19080	19070	85
563	20240228	104800	95328780	19090	19090	19090	19090	18
564	20240228	104700	94985160	19100	19100	19100	19100	18
565	20240228	104600	94641360	19100	19100	19100	19100	3
566	20240228	104500	94584060	19100	19100	19100	19100	5
567	20240228	104400	94488560	19100	19100	19100	19100	5
568	20240228	104300	94393060	19110	19100	19110	19100	18
569	20240228	104200	94049250	19090	19090	19090	19090	0
570	20240228	104100	94049250	19090	19090	19090	19090	0
571	20240228	104000	94049250	19090	19100	19100	19090	32
572	20240228	103900	93438070	19100	19100	19100	19100	1
573	20240228	103800	93418970	19100	19100	19100	19100	20
574	20240228	103700	93036970	19100	19100	19100	19100	91
575	20240228	103600	91298870	19100	19100	19100	19100	17
576	20240228	103500	90974170	19100	19110	19110	19100	5
577	20240228	103400	90878630	19080	19080	19080	19080	0
578	20240228	103300	90878630	19080	19080	19080	19080	0
579	20240228	103200	90878630	19080	19080	19080	19080	0
580	20240228	103100	90878630	19080	19080	19080	19080	13
581	20240228	103000	90630590	19080	19080	19080	19080	0
582	20240228	102900	90630590	19080	19080	19080	19080	0
583	20240228	102800	90630590	19080	19080	19080	19080	0
584	20240228	102700	90630590	19080	19080	19080	19080	200
585	20240228	102600	86814590	19080	19080	19080	19080	200
586	20240228	102500	82998590	19080	19080	19080	19080	200
587	20240228	102400	79182590	19080	19070	19080	19070	201
588	20240228	102300	75347520	19050	19050	19050	19050	1
589	20240228	102200	75328470	19000	19000	19000	19000	0
590	20240228	102100	75328470	19000	19000	19000	19000	0
591	20240228	102000	75328470	19000	19000	19000	19000	0
592	20240228	101900	75328470	19000	19010	19010	19000	101
593	20240228	101800	73409460	19000	19000	19000	19000	0
594	20240228	101700	73409460	19000	19000	19000	19000	0
595	20240228	101600	73409460	19000	19000	19000	19000	0
596	20240228	101500	73409460	19000	19000	19000	19000	615
597	20240228	101400	61724460	18970	18990	18990	18970	12
598	20240228	101300	61496720	19000	19000	19000	19000	0
599	20240228	101200	61496720	19000	19000	19000	18990	116
600	20240228	101100	59292730	19020	19020	19020	19020	39
601	20240228	101000	58550950	19090	19090	19090	19090	0
602	20240228	100900	58550950	19090	19090	19090	19090	0
603	20240228	100800	58550950	19090	19090	19090	19090	0
604	20240228	100700	58550950	19090	19090	19090	19090	0
605	20240228	100600	58550950	19090	19090	19090	19090	0
606	20240228	100500	58550950	19090	19090	19090	19090	0
607	20240228	100400	58550950	19090	19090	19090	19090	0
608	20240228	100300	58550950	19090	19090	19090	19090	0
609	20240228	100200	58550950	19090	19090	19090	19090	0
610	20240228	100100	58550950	19090	19090	19090	19090	0
611	20240228	100000	58550950	19090	19080	19090	19080	654
612	20240228	095900	46071350	19080	19080	19080	19080	3
613	20240228	095800	46014110	19090	19090	19090	19090	0
614	20240228	095700	46014110	19090	19090	19090	19090	0
615	20240228	095600	46014110	19090	19090	19090	19090	0
616	20240228	095500	46014110	19090	19090	19090	19090	0
617	20240228	095400	46014110	19090	19090	19090	19090	0
618	20240228	095300	46014110	19090	19090	19090	19090	0
619	20240228	095200	46014110	19090	19090	19090	19090	0
620	20240228	095100	46014110	19090	19090	19090	19090	0
621	20240228	095000	46014110	19090	19090	19090	19090	0
622	20240228	094900	46014110	19090	19090	19090	19090	3
623	20240228	094800	45956840	19090	19080	19090	19080	215
624	20240228	094700	41853420	19080	19080	19080	19080	0
625	20240228	094600	41853420	19080	19080	19080	19080	0
626	20240228	094500	41853420	19080	19080	19080	19080	0
627	20240228	094400	41853420	19080	19080	19080	19080	0
628	20240228	094300	41853420	19080	19080	19080	19080	10
629	20240228	094200	41662620	19080	19080	19080	19080	0
630	20240228	094100	41662620	19080	19080	19080	19080	1
631	20240228	094000	41643540	19080	19080	19080	19080	0
632	20240228	093900	41643540	19080	19080	19080	19080	1
633	20240228	093800	41624460	18970	18970	18970	18970	0
634	20240228	093700	41624460	18970	18970	18970	18970	0
635	20240228	093600	41624460	18970	18970	18970	18970	0
636	20240228	093500	41624460	18970	18980	18980	18970	54
637	20240228	093400	40600070	18980	18980	18980	18980	0
638	20240228	093300	40600070	18980	18980	18980	18980	16
639	20240228	093200	40296390	18980	18980	18980	18980	0
640	20240228	093100	40296390	18980	18960	18980	18960	870
641	20240228	093000	23791790	18960	18960	18960	18960	58
642	20240228	092900	22692110	18960	18960	18960	18960	5
643	20240228	092800	22597310	18980	18980	18980	18980	1
644	20240228	092700	22578330	18980	18980	18980	18980	1
645	20240228	092600	22559350	18960	18960	18960	18960	0
646	20240228	092500	22559350	18960	18960	18960	18960	20
647	20240228	092400	22180150	18950	18950	18950	18950	20
648	20240228	092300	21801150	19000	19000	19000	19000	10
649	20240228	092200	21611150	19000	19000	19000	19000	5
650	20240228	092100	21516150	19010	19010	19020	19010	106
651	20240228	092000	19500560	19010	19010	19010	19010	0
652	20240228	091900	19500560	19010	18990	19010	18990	46
653	20240228	091800	18626160	18860	18860	18860	18860	0
654	20240228	091700	18626160	18860	18860	18860	18860	0
655	20240228	091600	18626160	18860	18860	18860	18860	0
656	20240228	091500	18626160	18860	18860	18860	18860	0
657	20240228	091400	18626160	18860	18840	18860	18830	494
658	20240228	091300	9309460	18860	18860	18860	18850	21
659	20240228	091200	8913500	18860	18860	18860	18860	0
660	20240228	091100	8913500	18860	18860	18860	18860	0
661	20240228	091000	8913500	18860	18860	18860	18860	10
662	20240228	090900	8724900	18880	18880	18880	18880	0
663	20240228	090800	8724900	18880	19010	19010	18880	117
664	20240228	090700	6515070	19010	19010	19010	19010	0
665	20240228	090600	6515070	19010	19010	19010	19010	0
666	20240228	090500	6515070	19010	19010	19010	19010	0
667	20240228	090400	6515070	19010	19010	19010	19010	0
668	20240228	090300	6515070	19010	19010	19010	19010	0
669	20240228	090200	6515070	19010	19010	19010	19010	100
670	20240228	090100	4614070	18830	18830	18830	18830	25
671	20240228	090000	4143320	18830	18810	18830	18810	206