KissMeData/120030/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	201300	111063900	98100	98100	98100	98100	10
3	20240228	201200	111063900	98100	98100	98100	98100	0
4	20240228	201100	111063900	98100	98100	98100	98100	0
5	20240228	201000	111063900	98100	98100	98100	98100	0
6	20240228	200900	111063900	98100	98100	98100	98100	0
7	20240228	200800	111063900	98100	98100	98100	98100	0
8	20240228	200700	111063900	98100	98100	98100	98100	0
9	20240228	200600	111063900	98100	98100	98100	98100	0
10	20240228	200500	111063900	98100	98100	98100	98100	0
11	20240228	200400	111063900	98100	98100	98100	98100	0
12	20240228	200300	111063900	98100	98100	98100	98100	0
13	20240228	200200	111063900	98100	98100	98100	98100	0
14	20240228	200100	111063900	98100	98100	98100	98100	0
15	20240228	200000	111063900	98100	98100	98100	98100	0
16	20240228	195900	111063900	98100	98100	98100	98100	0
17	20240228	195800	111063900	98100	98100	98100	98100	0
18	20240228	195700	111063900	98100	98100	98100	98100	0
19	20240228	195600	111063900	98100	98100	98100	98100	0
20	20240228	195500	111063900	98100	98100	98100	98100	0
21	20240228	195400	111063900	98100	98100	98100	98100	0
22	20240228	195300	111063900	98100	98100	98100	98100	0
23	20240228	195200	111063900	98100	98100	98100	98100	0
24	20240228	195100	111063900	98100	98100	98100	98100	0
25	20240228	195000	111063900	98100	98100	98100	98100	0
26	20240228	194900	111063900	98100	98100	98100	98100	0
27	20240228	194800	111063900	98100	98100	98100	98100	0
28	20240228	194700	111063900	98100	98100	98100	98100	0
29	20240228	194600	111063900	98100	98100	98100	98100	0
30	20240228	194500	111063900	98100	98100	98100	98100	0
31	20240228	194400	111063900	98100	98100	98100	98100	0
32	20240228	194300	111063900	98100	98100	98100	98100	10
33	20240228	194200	111063900	98100	98100	98100	98100	0
34	20240228	194100	111063900	98100	98100	98100	98100	0
35	20240228	194000	111063900	98100	98100	98100	98100	0
36	20240228	193900	111063900	98100	98100	98100	98100	0
37	20240228	193800	111063900	98100	98100	98100	98100	0
38	20240228	193700	111063900	98100	98100	98100	98100	0
39	20240228	193600	111063900	98100	98100	98100	98100	0
40	20240228	193500	111063900	98100	98100	98100	98100	0
41	20240228	193400	111063900	98100	98100	98100	98100	0
42	20240228	193300	111063900	98100	98100	98100	98100	0
43	20240228	193200	111063900	98100	98100	98100	98100	0
44	20240228	193100	111063900	98100	98100	98100	98100	0
45	20240228	193000	111063900	98100	98100	98100	98100	0
46	20240228	192900	111063900	98100	98100	98100	98100	0
47	20240228	192800	111063900	98100	98100	98100	98100	0
48	20240228	192700	111063900	98100	98100	98100	98100	0
49	20240228	192600	111063900	98100	98100	98100	98100	0
50	20240228	192500	111063900	98100	98100	98100	98100	0
51	20240228	192400	111063900	98100	98100	98100	98100	0
52	20240228	192300	111063900	98100	98100	98100	98100	0
53	20240228	192200	111063900	98100	98100	98100	98100	0
54	20240228	192100	111063900	98100	98100	98100	98100	0
55	20240228	192000	111063900	98100	98100	98100	98100	0
56	20240228	191900	111063900	98100	98100	98100	98100	0
57	20240228	191800	111063900	98100	98100	98100	98100	0
58	20240228	191700	111063900	98100	98100	98100	98100	0
59	20240228	191600	111063900	98100	98100	98100	98100	0
60	20240228	191500	111063900	98100	98100	98100	98100	0
61	20240228	191400	111063900	98100	98100	98100	98100	0
62	20240228	191300	111063900	98100	98100	98100	98100	10
63	20240228	191200	111063900	98100	98100	98100	98100	0
64	20240228	191100	111063900	98100	98100	98100	98100	0
65	20240228	191000	111063900	98100	98100	98100	98100	0
66	20240228	190900	111063900	98100	98100	98100	98100	0
67	20240228	190800	111063900	98100	98100	98100	98100	0
68	20240228	190700	111063900	98100	98100	98100	98100	0
69	20240228	190600	111063900	98100	98100	98100	98100	0
70	20240228	190500	111063900	98100	98100	98100	98100	0
71	20240228	190400	111063900	98100	98100	98100	98100	0
72	20240228	190300	111063900	98100	98100	98100	98100	0
73	20240228	190200	111063900	98100	98100	98100	98100	0
74	20240228	190100	111063900	98100	98100	98100	98100	0
75	20240228	190000	111063900	98100	98100	98100	98100	0
76	20240228	185900	111063900	98100	98100	98100	98100	0
77	20240228	185800	111063900	98100	98100	98100	98100	0
78	20240228	185700	111063900	98100	98100	98100	98100	0
79	20240228	185600	111063900	98100	98100	98100	98100	0
80	20240228	185500	111063900	98100	98100	98100	98100	0
81	20240228	185400	111063900	98100	98100	98100	98100	0
82	20240228	185300	111063900	98100	98100	98100	98100	0
83	20240228	185200	111063900	98100	98100	98100	98100	0
84	20240228	185100	111063900	98100	98100	98100	98100	0
85	20240228	185000	111063900	98100	98100	98100	98100	0
86	20240228	184900	111063900	98100	98100	98100	98100	0
87	20240228	184800	111063900	98100	98100	98100	98100	0
88	20240228	184700	111063900	98100	98100	98100	98100	0
89	20240228	184600	111063900	98100	98100	98100	98100	0
90	20240228	184500	111063900	98100	98100	98100	98100	0
91	20240228	184400	111063900	98100	98100	98100	98100	0
92	20240228	184300	111063900	98100	98100	98100	98100	10
93	20240228	184200	111063900	98100	98100	98100	98100	0
94	20240228	184100	111063900	98100	98100	98100	98100	0
95	20240228	184000	111063900	98100	98100	98100	98100	0
96	20240228	183900	111063900	98100	98100	98100	98100	0
97	20240228	183800	111063900	98100	98100	98100	98100	0
98	20240228	183700	111063900	98100	98100	98100	98100	0
99	20240228	183600	111063900	98100	98100	98100	98100	0
100	20240228	183500	111063900	98100	98100	98100	98100	0
101	20240228	183400	111063900	98100	98100	98100	98100	0
102	20240228	183300	111063900	98100	98100	98100	98100	0
103	20240228	183200	111063900	98100	98100	98100	98100	0
104	20240228	183100	111063900	98100	98100	98100	98100	0
105	20240228	183000	111063900	98100	98100	98100	98100	0
106	20240228	182900	111063900	98100	98100	98100	98100	0
107	20240228	182800	111063900	98100	98100	98100	98100	0
108	20240228	182700	111063900	98100	98100	98100	98100	0
109	20240228	182600	111063900	98100	98100	98100	98100	0
110	20240228	182500	111063900	98100	98100	98100	98100	0
111	20240228	182400	111063900	98100	98100	98100	98100	0
112	20240228	182300	111063900	98100	98100	98100	98100	0
113	20240228	182200	111063900	98100	98100	98100	98100	0
114	20240228	182100	111063900	98100	98100	98100	98100	0
115	20240228	182000	111063900	98100	98100	98100	98100	0
116	20240228	181900	111063900	98100	98100	98100	98100	0
117	20240228	181800	111063900	98100	98100	98100	98100	0
118	20240228	181700	111063900	98100	98100	98100	98100	0
119	20240228	181600	111063900	98100	98100	98100	98100	0
120	20240228	181500	111063900	98100	98100	98100	98100	0
121	20240228	181400	111063900	98100	98100	98100	98100	0
122	20240228	181300	111063900	98100	98100	98100	98100	10
123	20240228	181200	111063900	98100	98100	98100	98100	0
124	20240228	181100	111063900	98100	98100	98100	98100	0
125	20240228	181000	111063900	98100	98100	98100	98100	0
126	20240228	180900	111063900	98100	98100	98100	98100	0
127	20240228	180800	111063900	98100	98100	98100	98100	0
128	20240228	180700	111063900	98100	98100	98100	98100	0
129	20240228	180600	111063900	98100	98100	98100	98100	0
130	20240228	180500	111063900	98100	98100	98100	98100	0
131	20240228	180400	111063900	98100	98100	98100	98100	0
132	20240228	180300	111063900	98100	98100	98100	98100	0
133	20240228	180200	111063900	98100	98100	98100	98100	0
134	20240228	180100	111063900	98100	98100	98100	98100	0
135	20240228	180000	111063900	98100	98100	98100	98100	0
136	20240228	175900	111063900	98100	98100	98100	98100	0
137	20240228	175800	111063900	98100	98100	98100	98100	0
138	20240228	175700	111063900	98100	98100	98100	98100	0
139	20240228	175600	111063900	98100	98100	98100	98100	0
140	20240228	175500	111063900	98100	98100	98100	98100	0
141	20240228	175400	111063900	98100	98100	98100	98100	0
142	20240228	175300	111063900	98100	98100	98100	98100	0
143	20240228	175200	111063900	98100	98100	98100	98100	0
144	20240228	175100	111063900	98100	98100	98100	98100	0
145	20240228	175000	111063900	98100	98100	98100	98100	0
146	20240228	174900	111063900	98100	98100	98100	98100	0
147	20240228	174800	111063900	98100	98100	98100	98100	0
148	20240228	174700	111063900	98100	98100	98100	98100	0
149	20240228	174600	111063900	98100	98100	98100	98100	0
150	20240228	174500	111063900	98100	98100	98100	98100	0
151	20240228	174400	111063900	98100	98100	98100	98100	0
152	20240228	174300	111063900	98100	98100	98100	98100	10
153	20240228	174200	111063900	98100	98100	98100	98100	0
154	20240228	174100	111063900	98100	98100	98100	98100	0
155	20240228	174000	111063900	98100	98100	98100	98100	0
156	20240228	173900	111063900	98100	98100	98100	98100	0
157	20240228	173800	111063900	98100	98100	98100	98100	0
158	20240228	173700	111063900	98100	98100	98100	98100	0
159	20240228	173600	111063900	98100	98100	98100	98100	0
160	20240228	173500	111063900	98100	98100	98100	98100	0
161	20240228	173400	111063900	98100	98100	98100	98100	0
162	20240228	173300	111063900	98100	98100	98100	98100	0
163	20240228	173200	111063900	98100	98100	98100	98100	0
164	20240228	173100	111063900	98100	98100	98100	98100	0
165	20240228	173000	111063900	98100	98100	98100	98100	0
166	20240228	172900	111063900	98100	98100	98100	98100	0
167	20240228	172800	111063900	98100	98100	98100	98100	0
168	20240228	172700	111063900	98100	98100	98100	98100	0
169	20240228	172600	111063900	98100	98100	98100	98100	0
170	20240228	172500	111063900	98100	98100	98100	98100	0
171	20240228	172400	111063900	98100	98100	98100	98100	0
172	20240228	172300	111063900	98100	98100	98100	98100	0
173	20240228	172200	111063900	98100	98100	98100	98100	0
174	20240228	172100	111063900	98100	98100	98100	98100	0
175	20240228	172000	111063900	98100	98100	98100	98100	0
176	20240228	171900	111063900	98100	98100	98100	98100	0
177	20240228	171800	111063900	98100	98100	98100	98100	0
178	20240228	171700	111063900	98100	98100	98100	98100	0
179	20240228	171600	111063900	98100	98100	98100	98100	0
180	20240228	171500	111063900	98100	98100	98100	98100	0
181	20240228	171400	111063900	98100	98100	98100	98100	0
182	20240228	171300	111063900	98100	98100	98100	98100	10
183	20240228	171200	111063900	98100	98100	98100	98100	0
184	20240228	171100	111063900	98100	98100	98100	98100	0
185	20240228	171000	111063900	98100	98100	98100	98100	0
186	20240228	170900	111063900	98100	98100	98100	98100	0
187	20240228	170800	111063900	98100	98100	98100	98100	0
188	20240228	170700	111063900	98100	98100	98100	98100	0
189	20240228	170600	111063900	98100	98100	98100	98100	0
190	20240228	170500	111063900	98100	98100	98100	98100	0
191	20240228	170400	111063900	98100	98100	98100	98100	0
192	20240228	170300	111063900	98100	98100	98100	98100	0
193	20240228	170200	111063900	98100	98100	98100	98100	0
194	20240228	170100	111063900	98100	98100	98100	98100	0
195	20240228	170000	111063900	98100	98100	98100	98100	0
196	20240228	165900	111063900	98100	98100	98100	98100	0
197	20240228	165800	111063900	98100	98100	98100	98100	0
198	20240228	165700	111063900	98100	98100	98100	98100	0
199	20240228	165600	111063900	98100	98100	98100	98100	0
200	20240228	165500	111063900	98100	98100	98100	98100	0
201	20240228	165400	111063900	98100	98100	98100	98100	0
202	20240228	165300	111063900	98100	98100	98100	98100	0
203	20240228	165200	111063900	98100	98100	98100	98100	0
204	20240228	165100	111063900	98100	98100	98100	98100	0
205	20240228	165000	111063900	98100	98100	98100	98100	0
206	20240228	164900	111063900	98100	98100	98100	98100	0
207	20240228	164800	111063900	98100	98100	98100	98100	0
208	20240228	164700	111063900	98100	98100	98100	98100	0
209	20240228	164600	111063900	98100	98100	98100	98100	0
210	20240228	164500	111063900	98100	98100	98100	98100	0
211	20240228	164400	111063900	98100	98100	98100	98100	0
212	20240228	164300	111063900	98100	98100	98100	98100	10
213	20240228	164200	111063900	98100	98100	98100	98100	0
214	20240228	164100	111063900	98100	98100	98100	98100	0
215	20240228	164000	111063900	98100	98100	98100	98100	0
216	20240228	163900	111063900	98100	98100	98100	98100	0
217	20240228	163800	111063900	98100	98100	98100	98100	0
218	20240228	163700	111063900	98100	98100	98100	98100	0
219	20240228	163600	111063900	98100	98100	98100	98100	0
220	20240228	163500	111063900	98100	98100	98100	98100	0
221	20240228	163400	111063900	98100	98100	98100	98100	0
222	20240228	163300	111063900	98100	98100	98100	98100	0
223	20240228	163200	111063900	98100	98100	98100	98100	0
224	20240228	163100	111063900	98100	98100	98100	98100	0
225	20240228	163000	111063900	98100	98100	98100	98100	0
226	20240228	162900	111063900	98100	98100	98100	98100	0
227	20240228	162800	111063900	98100	98100	98100	98100	0
228	20240228	162700	111063900	98100	98100	98100	98100	0
229	20240228	162600	111063900	98100	98100	98100	98100	0
230	20240228	162500	111063900	98100	98100	98100	98100	0
231	20240228	162400	111063900	98100	98100	98100	98100	0
232	20240228	162300	111063900	98100	98100	98100	98100	0
233	20240228	162200	111063900	98100	98100	98100	98100	0
234	20240228	162100	111063900	98100	98100	98100	98100	0
235	20240228	162000	111063900	98100	98100	98100	98100	0
236	20240228	161900	111063900	98100	98100	98100	98100	0
237	20240228	161800	111063900	98100	98100	98100	98100	0
238	20240228	161700	111063900	98100	98100	98100	98100	0
239	20240228	161600	111063900	98100	98100	98100	98100	0
240	20240228	161500	111063900	98100	98100	98100	98100	0
241	20240228	161400	111063900	98100	98100	98100	98100	0
242	20240228	161300	111063900	98100	98100	98100	98100	10
243	20240228	161200	111063900	98100	98100	98100	98100	0
244	20240228	161100	111063900	98100	98100	98100	98100	0
245	20240228	161000	111063900	98100	98100	98100	98100	0
246	20240228	160900	111063900	98100	98100	98100	98100	0
247	20240228	160800	111063900	98100	98100	98100	98100	0
248	20240228	160700	111063900	98100	98100	98100	98100	0
249	20240228	160600	111063900	98100	98100	98100	98100	0
250	20240228	160500	111063900	98100	98100	98100	98100	0
251	20240228	160400	111063900	98100	98100	98100	98100	0
252	20240228	160300	111063900	98100	98100	98100	98100	0
253	20240228	160200	111063900	98100	98100	98100	98100	0
254	20240228	160100	111063900	98100	98100	98100	98100	0
255	20240228	160000	111063900	98100	98100	98100	98100	0
256	20240228	155900	111063900	98100	98100	98100	98100	0
257	20240228	155800	111063900	98100	98100	98100	98100	0
258	20240228	155700	111063900	98100	98100	98100	98100	0
259	20240228	155600	111063900	98100	98100	98100	98100	0
260	20240228	155500	111063900	98100	98100	98100	98100	0
261	20240228	155400	111063900	98100	98100	98100	98100	0
262	20240228	155300	111063900	98100	98100	98100	98100	0
263	20240228	155200	111063900	98100	98100	98100	98100	0
264	20240228	155100	111063900	98100	98100	98100	98100	0
265	20240228	155000	111063900	98100	98100	98100	98100	0
266	20240228	154900	111063900	98100	98100	98100	98100	0
267	20240228	154800	111063900	98100	98100	98100	98100	0
268	20240228	154700	111063900	98100	98100	98100	98100	0
269	20240228	154600	111063900	98100	98100	98100	98100	0
270	20240228	154500	111063900	98100	98100	98100	98100	0
271	20240228	154400	111063900	98100	98100	98100	98100	0
272	20240228	154300	111063900	98100	98100	98100	98100	10
273	20240228	154200	111063900	98100	98100	98100	98100	0
274	20240228	154100	111063900	98100	98100	98100	98100	0
275	20240228	154000	111063900	98100	98100	98100	98100	0
276	20240228	153900	111063900	98100	98100	98100	98100	0
277	20240228	153800	111063900	98100	98100	98100	98100	0
278	20240228	153700	111063900	98100	98100	98100	98100	0
279	20240228	153600	111063900	98100	98100	98100	98100	0
280	20240228	153500	111063900	98100	98100	98100	98100	0
281	20240228	153400	111063900	98100	98100	98100	98100	0
282	20240228	153300	111063900	98100	98100	98100	98100	0
283	20240228	153200	111063900	98100	98100	98100	98100	0
284	20240228	153100	111063900	98100	98100	98100	98100	0
285	20240228	153000	111063900	98100	98100	98100	98100	10
286	20240228	152900	110082900	98100	98100	98100	98100	0
287	20240228	152800	110082900	98100	98100	98100	98100	0
288	20240228	152700	110082900	98100	98100	98100	98100	0
289	20240228	152600	110082900	98100	98100	98100	98100	0
290	20240228	152500	110082900	98100	98100	98100	98100	0
291	20240228	152400	110082900	98100	98100	98100	98100	0
292	20240228	152300	110082900	98100	98100	98100	98100	0
293	20240228	152200	110082900	98100	98100	98100	98100	0
294	20240228	152100	110082900	98100	98100	98100	98100	0
295	20240228	152000	110082900	98100	98100	98100	98100	0
296	20240228	151900	110082900	98100	98100	98100	98100	6
297	20240228	151800	109494300	97900	98200	98200	97900	12
298	20240228	151700	108318300	98200	97900	98200	97900	2
299	20240228	151600	108122200	97900	97900	97900	97900	0
300	20240228	151500	108122200	97900	97900	97900	97900	0
301	20240228	151400	108122200	97900	97900	97900	97900	0
302	20240228	151300	108122200	97900	97900	97900	97900	2
303	20240228	151200	107926400	97800	97800	97800	97800	0
304	20240228	151100	107926400	97800	97800	97800	97800	0
305	20240228	151000	107926400	97800	98000	98000	97800	130
306	20240228	150900	95207300	98000	98000	98000	98000	0
307	20240228	150800	95207300	98000	98000	98000	98000	0
308	20240228	150700	95207300	98000	98000	98000	98000	0
309	20240228	150600	95207300	98000	98000	98000	98000	0
310	20240228	150500	95207300	98000	98000	98000	98000	0
311	20240228	150400	95207300	98000	98000	98000	98000	1
312	20240228	150300	95109300	98000	98000	98000	98000	0
313	20240228	150200	95109300	98000	98000	98000	98000	0
314	20240228	150100	95109300	98000	98000	98000	98000	0
315	20240228	150000	95109300	98000	98000	98000	98000	0
316	20240228	145900	95109300	98000	98000	98000	98000	0
317	20240228	145800	95109300	98000	98000	98000	98000	0
318	20240228	145700	95109300	98000	98000	98000	98000	0
319	20240228	145600	95109300	98000	98000	98000	98000	3
320	20240228	145500	94815300	98000	98000	98000	98000	0
321	20240228	145400	94815300	98000	98000	98000	98000	0
322	20240228	145300	94815300	98000	98000	98000	98000	0
323	20240228	145200	94815300	98000	98000	98000	98000	3
324	20240228	145100	94521300	98000	98000	98000	98000	0
325	20240228	145000	94521300	98000	98000	98000	98000	0
326	20240228	144900	94521300	98000	98000	98000	98000	1
327	20240228	144800	94423300	98200	98200	98200	98200	0
328	20240228	144700	94423300	98200	98200	98200	98200	0
329	20240228	144600	94423300	98200	98200	98200	98200	2
330	20240228	144500	94226900	98200	98200	98200	98200	0
331	20240228	144400	94226900	98200	98200	98200	98200	1
332	20240228	144300	94128700	98200	98200	98200	98200	0
333	20240228	144200	94128700	98200	98200	98200	98200	1
334	20240228	144100	94030500	98200	98200	98200	98200	0
335	20240228	144000	94030500	98200	98200	98200	98200	0
336	20240228	143900	94030500	98200	98200	98200	98200	1
337	20240228	143800	93932300	98200	98200	98200	98200	0
338	20240228	143700	93932300	98200	98200	98200	98200	0
339	20240228	143600	93932300	98200	98300	98300	98200	33
340	20240228	143500	90689900	98400	98400	98400	98400	1
341	20240228	143400	90591500	98400	98400	98400	98400	0
342	20240228	143300	90591500	98400	98400	98400	98400	0
343	20240228	143200	90591500	98400	98400	98400	98400	2
344	20240228	143100	90394700	98400	98400	98400	98400	0
345	20240228	143000	90394700	98400	98400	98400	98400	0
346	20240228	142900	90394700	98400	98500	98500	98400	2
347	20240228	142800	90197800	98500	98500	98500	98500	0
348	20240228	142700	90197800	98500	98500	98500	98500	0
349	20240228	142600	90197800	98500	98500	98500	98500	2
350	20240228	142500	90000800	98500	98500	98500	98500	0
351	20240228	142400	90000800	98500	98500	98500	98500	0
352	20240228	142300	90000800	98500	98500	98500	98500	0
353	20240228	142200	90000800	98500	98500	98500	98500	0
354	20240228	142100	90000800	98500	98500	98500	98500	0
355	20240228	142000	90000800	98500	98500	98500	98500	0
356	20240228	141900	90000800	98500	98500	98500	98500	0
357	20240228	141800	90000800	98500	98500	98500	98500	1
358	20240228	141700	89902300	98500	98500	98500	98500	0
359	20240228	141600	89902300	98500	98500	98500	98500	1
360	20240228	141500	89803800	98600	98600	98600	98600	0
361	20240228	141400	89803800	98600	98600	98600	98600	1
362	20240228	141300	89705200	98600	98600	98600	98600	0
363	20240228	141200	89705200	98600	98600	98600	98600	0
364	20240228	141100	89705200	98600	98600	98600	98600	1
365	20240228	141000	89606600	98600	98600	98600	98600	0
366	20240228	140900	89606600	98600	98600	98600	98600	0
367	20240228	140800	89606600	98600	98600	98600	98600	2
368	20240228	140700	89409400	98600	98600	98600	98600	1
369	20240228	140600	89310800	98600	98600	98600	98600	0
370	20240228	140500	89310800	98600	98600	98600	98600	0
371	20240228	140400	89310800	98600	98600	98600	98600	3
372	20240228	140300	89015000	98600	98600	98600	98600	0
373	20240228	140200	89015000	98600	98600	98600	98600	0
374	20240228	140100	89015000	98600	98600	98600	98600	1
375	20240228	140000	88916400	98500	98500	98500	98500	1
376	20240228	135900	88817900	98400	98400	98400	98400	0
377	20240228	135800	88817900	98400	98400	98400	98400	1
378	20240228	135700	88719500	98300	98300	98300	98300	0
379	20240228	135600	88719500	98300	98300	98300	98300	0
380	20240228	135500	88719500	98300	98300	98300	98300	0
381	20240228	135400	88719500	98300	98300	98300	98300	0
382	20240228	135300	88719500	98300	98300	98300	98300	0
383	20240228	135200	88719500	98300	98300	98300	98300	1
384	20240228	135100	88621200	98300	98300	98300	98300	0
385	20240228	135000	88621200	98300	98300	98300	98300	0
386	20240228	134900	88621200	98300	98300	98300	98300	0
387	20240228	134800	88621200	98300	98300	98300	98300	0
388	20240228	134700	88621200	98300	98300	98300	98300	0
389	20240228	134600	88621200	98300	98300	98300	98300	0
390	20240228	134500	88621200	98300	98300	98300	98300	0
391	20240228	134400	88621200	98300	98300	98300	98300	0
392	20240228	134300	88621200	98300	98300	98300	98300	0
393	20240228	134200	88621200	98300	98300	98300	98300	0
394	20240228	134100	88621200	98300	98300	98300	98300	0
395	20240228	134000	88621200	98300	98300	98300	98300	0
396	20240228	133900	88621200	98300	98300	98300	98300	0
397	20240228	133800	88621200	98300	98300	98300	98300	0
398	20240228	133700	88621200	98300	98300	98300	98300	3
399	20240228	133600	88326300	98300	98300	98300	98300	14
400	20240228	133500	86950100	98400	98400	98400	98400	1
401	20240228	133400	86851700	98400	98400	98400	98400	20
402	20240228	133300	84883700	98700	98700	98700	98700	8
403	20240228	133200	84094100	98700	98700	98700	98700	1
404	20240228	133100	83995400	98700	98700	98700	98700	0
405	20240228	133000	83995400	98700	98700	98700	98700	0
406	20240228	132900	83995400	98700	98700	98700	98700	0
407	20240228	132800	83995400	98700	98700	98700	98700	1
408	20240228	132700	83896700	98700	98700	98700	98700	0
409	20240228	132600	83896700	98700	98700	98700	98700	0
410	20240228	132500	83896700	98700	98700	98700	98700	1
411	20240228	132400	83798000	98700	98700	98700	98700	0
412	20240228	132300	83798000	98700	98700	98700	98700	1
413	20240228	132200	83699300	98400	98700	98700	98400	24
414	20240228	132100	81332200	98700	98600	98700	98600	7
415	20240228	132000	80641900	98600	98600	98600	98600	0
416	20240228	131900	80641900	98600	98600	98600	98600	0
417	20240228	131800	80641900	98600	98500	98600	98500	13
418	20240228	131700	79360900	98500	98500	98500	98500	0
419	20240228	131600	79360900	98500	98500	98500	98500	0
420	20240228	131500	79360900	98500	98500	98500	98500	0
421	20240228	131400	79360900	98500	98500	98500	98500	5
422	20240228	131300	78868400	98500	98500	98500	98500	0
423	20240228	131200	78868400	98500	98500	98500	98500	0
424	20240228	131100	78868400	98500	98500	98500	98500	1
425	20240228	131000	78769900	98400	98400	98400	98400	0
426	20240228	130900	78769900	98400	98400	98400	98400	0
427	20240228	130800	78769900	98400	98400	98400	98400	0
428	20240228	130700	78769900	98400	98400	98400	98400	0
429	20240228	130600	78769900	98400	98400	98400	98400	2
430	20240228	130500	78573100	98400	98400	98400	98400	1
431	20240228	130400	78474700	98400	98400	98400	98400	0
432	20240228	130300	78474700	98400	98400	98400	98400	0
433	20240228	130200	78474700	98400	98400	98400	98400	59
434	20240228	130100	72669100	98300	98300	98300	98300	7
435	20240228	130000	71981000	98300	98300	98300	98300	2
436	20240228	125900	71784400	98300	98300	98300	98300	0
437	20240228	125800	71784400	98300	98300	98300	98300	0
438	20240228	125700	71784400	98300	98300	98300	98300	0
439	20240228	125600	71784400	98300	98300	98300	98300	1
440	20240228	125500	71686100	98200	98200	98200	98200	0
441	20240228	125400	71686100	98200	98200	98200	98200	0
442	20240228	125300	71686100	98200	98200	98200	98200	7
443	20240228	125200	70998700	98200	98200	98200	98200	0
444	20240228	125100	70998700	98200	98200	98200	98200	0
445	20240228	125000	70998700	98200	98200	98200	98200	0
446	20240228	124900	70998700	98200	98200	98200	98200	0
447	20240228	124800	70998700	98200	98200	98200	98200	0
448	20240228	124700	70998700	98200	98100	98200	98100	5
449	20240228	124600	70508000	98100	98100	98100	98100	1
450	20240228	124500	70409900	98100	98100	98100	98100	0
451	20240228	124400	70409900	98100	98100	98100	98100	0
452	20240228	124300	70409900	98100	98100	98100	98100	0
453	20240228	124200	70409900	98100	98000	98100	98000	2
454	20240228	124100	70213800	98000	98000	98000	98000	0
455	20240228	124000	70213800	98000	98000	98000	98000	0
456	20240228	123900	70213800	98000	98000	98000	98000	1
457	20240228	123800	70115800	97900	97900	97900	97900	0
458	20240228	123700	70115800	97900	97900	97900	97900	1
459	20240228	123600	70017900	97800	97800	97800	97800	0
460	20240228	123500	70017900	97800	97800	97800	97800	0
461	20240228	123400	70017900	97800	97800	97800	97800	0
462	20240228	123300	70017900	97800	97800	97800	97800	0
463	20240228	123200	70017900	97800	97800	97800	97800	0
464	20240228	123100	70017900	97800	97800	97800	97800	0
465	20240228	123000	70017900	97800	97800	97800	97800	0
466	20240228	122900	70017900	97800	97800	97800	97800	0
467	20240228	122800	70017900	97800	97800	97800	97800	0
468	20240228	122700	70017900	97800	97800	97800	97800	0
469	20240228	122600	70017900	97800	97800	97800	97800	0
470	20240228	122500	70017900	97800	97800	97800	97800	0
471	20240228	122400	70017900	97800	97800	97800	97800	0
472	20240228	122300	70017900	97800	97800	97800	97800	0
473	20240228	122200	70017900	97800	97800	97800	97800	0
474	20240228	122100	70017900	97800	97800	97800	97800	0
475	20240228	122000	70017900	97800	97800	97800	97800	0
476	20240228	121900	70017900	97800	97800	97800	97800	4
477	20240228	121800	69626700	98000	98000	98000	98000	2
478	20240228	121700	69430700	98000	98000	98000	98000	0
479	20240228	121600	69430700	98000	98000	98000	98000	0
480	20240228	121500	69430700	98000	98000	98000	98000	20
481	20240228	121400	67470700	98000	98000	98000	98000	1
482	20240228	121300	67372700	98000	98000	98000	98000	0
483	20240228	121200	67372700	98000	98000	98000	98000	0
484	20240228	121100	67372700	98000	98000	98000	98000	1
485	20240228	121000	67274700	98000	98000	98000	98000	0
486	20240228	120900	67274700	98000	98000	98000	98000	0
487	20240228	120800	67274700	98000	98000	98000	98000	0
488	20240228	120700	67274700	98000	98000	98000	98000	1
489	20240228	120600	67176700	98000	98000	98000	98000	0
490	20240228	120500	67176700	98000	98000	98000	98000	0
491	20240228	120400	67176700	98000	98000	98000	98000	1
492	20240228	120300	67078700	98000	98000	98000	98000	8
493	20240228	120200	66294700	98000	98000	98000	98000	0
494	20240228	120100	66294700	98000	98000	98000	98000	0
495	20240228	120000	66294700	98000	98000	98000	98000	1
496	20240228	115900	66196700	98000	98000	98000	98000	0
497	20240228	115800	66196700	98000	98000	98000	98000	0
498	20240228	115700	66196700	98000	98000	98000	98000	0
499	20240228	115600	66196700	98000	98000	98000	98000	1
500	20240228	115500	66098700	98000	98000	98000	98000	0
501	20240228	115400	66098700	98000	98000	98000	98000	0
502	20240228	115300	66098700	98000	98000	98000	98000	1
503	20240228	115200	66000700	98000	98000	98000	98000	0
504	20240228	115100	66000700	98000	98000	98000	98000	0
505	20240228	115000	66000700	98000	98000	98000	98000	0
506	20240228	114900	66000700	98000	98000	98000	98000	1
507	20240228	114800	65902700	98000	98000	98000	98000	0
508	20240228	114700	65902700	98000	98000	98000	98000	0
509	20240228	114600	65902700	98000	97900	98000	97900	2
510	20240228	114500	65706800	97900	97900	97900	97900	0
511	20240228	114400	65706800	97900	97900	97900	97900	1
512	20240228	114300	65608900	97800	97800	97800	97800	0
513	20240228	114200	65608900	97800	97800	97800	97800	0
514	20240228	114100	65608900	97800	97800	97800	97800	0
515	20240228	114000	65608900	97800	97800	97800	97800	0
516	20240228	113900	65608900	97800	97800	97800	97800	0
517	20240228	113800	65608900	97800	97800	97800	97800	0
518	20240228	113700	65608900	97800	97800	97800	97800	0
519	20240228	113600	65608900	97800	97800	97800	97800	0
520	20240228	113500	65608900	97800	97800	97800	97800	0
521	20240228	113400	65608900	97800	97800	97800	97800	80
522	20240228	113300	57784900	97800	97800	97800	97800	152
523	20240228	113200	42919300	97600	97600	97600	97600	1
524	20240228	113100	42821700	97600	97600	97600	97600	0
525	20240228	113000	42821700	97600	97600	97600	97600	2
526	20240228	112900	42626500	97700	97700	97700	97700	0
527	20240228	112800	42626500	97700	97700	97700	97700	1
528	20240228	112700	42528800	97700	97700	97700	97700	0
529	20240228	112600	42528800	97700	97700	97700	97700	2
530	20240228	112500	42333400	97800	97800	97800	97800	1
531	20240228	112400	42235600	97800	97800	97800	97800	0
532	20240228	112300	42235600	97800	97800	97800	97800	0
533	20240228	112200	42235600	97800	97800	97800	97800	0
534	20240228	112100	42235600	97800	97800	97800	97800	1
535	20240228	112000	42137800	97800	97800	97800	97800	0
536	20240228	111900	42137800	97800	97800	97800	97800	0
537	20240228	111800	42137800	97800	97800	97800	97800	2
538	20240228	111700	41942200	97800	97800	97800	97800	0
539	20240228	111600	41942200	97800	97800	97800	97800	0
540	20240228	111500	41942200	97800	97800	97800	97800	0
541	20240228	111400	41942200	97800	97800	97800	97800	1
542	20240228	111300	41844400	97700	97700	97700	97700	0
543	20240228	111200	41844400	97700	97700	97700	97700	18
544	20240228	111100	40085800	97700	97700	97700	97700	3
545	20240228	111000	39792700	97700	97700	97700	97700	1
546	20240228	110900	39695000	97600	97600	97600	97600	0
547	20240228	110800	39695000	97600	97600	97600	97600	2
548	20240228	110700	39499800	97600	97600	97600	97600	1
549	20240228	110600	39402200	97500	97500	97500	97500	0
550	20240228	110500	39402200	97500	97500	97500	97500	0
551	20240228	110400	39402200	97500	97500	97500	97500	0
552	20240228	110300	39402200	97500	97500	97500	97500	0
553	20240228	110200	39402200	97500	97500	97500	97500	0
554	20240228	110100	39402200	97500	97500	97500	97500	0
555	20240228	110000	39402200	97500	97500	97500	97500	0
556	20240228	105900	39402200	97500	97500	97500	97500	0
557	20240228	105800	39402200	97500	97500	97500	97500	1
558	20240228	105700	39304700	97500	97500	97500	97500	0
559	20240228	105600	39304700	97500	97500	97500	97500	0
560	20240228	105500	39304700	97500	97500	97500	97500	0
561	20240228	105400	39304700	97500	97500	97500	97500	0
562	20240228	105300	39304700	97500	97500	97500	97500	0
563	20240228	105200	39304700	97500	97500	97500	97500	0
564	20240228	105100	39304700	97500	97500	97500	97500	0
565	20240228	105000	39304700	97500	97500	97500	97500	0
566	20240228	104900	39304700	97500	97500	97500	97500	0
567	20240228	104800	39304700	97500	97500	97500	97500	0
568	20240228	104700	39304700	97500	97500	97500	97500	0
569	20240228	104600	39304700	97500	97700	97700	97500	20
570	20240228	104500	37354400	97700	97700	97700	97700	0
571	20240228	104400	37354400	97700	97700	97700	97700	0
572	20240228	104300	37354400	97700	97700	97700	97700	1
573	20240228	104200	37256700	97700	97700	97700	97700	1
574	20240228	104100	37159000	97800	97800	97800	97800	0
575	20240228	104000	37159000	97800	97800	97800	97800	0
576	20240228	103900	37159000	97800	97800	97800	97800	1
577	20240228	103800	37061200	97800	97800	97800	97800	0
578	20240228	103700	37061200	97800	97800	97800	97800	0
579	20240228	103600	37061200	97800	97800	97800	97800	0
580	20240228	103500	37061200	97800	97800	97800	97800	1
581	20240228	103400	36963400	97800	97800	97800	97800	3
582	20240228	103300	36670000	97600	97600	97600	97600	0
583	20240228	103200	36670000	97600	97600	97600	97600	1
584	20240228	103100	36572400	97600	97600	97600	97600	0
585	20240228	103000	36572400	97600	97600	97600	97600	4
586	20240228	102900	36182000	97500	97700	97700	97500	97
587	20240228	102800	26714600	97800	97800	97800	97800	1
588	20240228	102700	26616800	97800	97800	97800	97800	0
589	20240228	102600	26616800	97800	97800	97800	97800	0
590	20240228	102500	26616800	97800	97700	97800	97700	2
591	20240228	102400	26421300	97700	97700	97700	97700	0
592	20240228	102300	26421300	97700	97700	97700	97700	0
593	20240228	102200	26421300	97700	97700	97700	97700	0
594	20240228	102100	26421300	97700	97700	97700	97700	1
595	20240228	102000	26323600	97800	97800	97800	97800	0
596	20240228	101900	26323600	97800	97800	97800	97800	0
597	20240228	101800	26323600	97800	97800	97800	97800	4
598	20240228	101700	25932400	97800	97800	97800	97800	1
599	20240228	101600	25834600	97800	97800	97800	97800	0
600	20240228	101500	25834600	97800	97800	97800	97800	0
601	20240228	101400	25834600	97800	97800	97800	97800	1
602	20240228	101300	25736800	97800	97800	97800	97800	0
603	20240228	101200	25736800	97800	97800	97800	97800	3
604	20240228	101100	25443400	97800	97800	97800	97800	0
605	20240228	101000	25443400	97800	97800	97800	97800	2
606	20240228	100900	25247800	97800	97800	97800	97800	0
607	20240228	100800	25247800	97800	97800	97800	97800	0
608	20240228	100700	25247800	97800	97800	97800	97800	2
609	20240228	100600	25052200	97800	97800	97800	97800	0
610	20240228	100500	25052200	97800	97800	97800	97800	0
611	20240228	100400	25052200	97800	97800	97800	97800	0
612	20240228	100300	25052200	97800	97800	97800	97800	1
613	20240228	100200	24954400	97800	97800	97800	97800	0
614	20240228	100100	24954400	97800	97800	97800	97800	1
615	20240228	100000	24856600	97700	97800	97800	97700	4
616	20240228	095900	24465600	97800	97800	97800	97800	2
617	20240228	095800	24270000	97800	97800	97800	97800	0
618	20240228	095700	24270000	97800	97800	97800	97800	0
619	20240228	095600	24270000	97800	97800	97800	97800	1
620	20240228	095500	24172200	97800	97800	97800	97800	14
621	20240228	095400	22803000	97900	97900	97900	97900	0
622	20240228	095300	22803000	97900	97900	97900	97900	1
623	20240228	095200	22705100	97900	97900	97900	97900	0
624	20240228	095100	22705100	97900	97900	97900	97900	0
625	20240228	095000	22705100	97900	97900	97900	97900	1
626	20240228	094900	22607200	97900	97900	97900	97900	0
627	20240228	094800	22607200	97900	97900	97900	97900	0
628	20240228	094700	22607200	97900	97900	97900	97900	0
629	20240228	094600	22607200	97900	98000	98000	97900	3
630	20240228	094500	22313400	97900	97900	97900	97900	0
631	20240228	094400	22313400	97900	97900	97900	97900	0
632	20240228	094300	22313400	97900	97900	97900	97900	0
633	20240228	094200	22313400	97900	97900	97900	97900	1
634	20240228	094100	22215500	98000	98000	98000	98000	0
635	20240228	094000	22215500	98000	98000	98000	98000	1
636	20240228	093900	22117500	97900	97900	97900	97900	0
637	20240228	093800	22117500	97900	97900	97900	97900	0
638	20240228	093700	22117500	97900	97900	97900	97900	0
639	20240228	093600	22117500	97900	97900	97900	97900	0
640	20240228	093500	22117500	97900	97900	97900	97900	2
641	20240228	093400	21921700	97900	97900	97900	97900	0
642	20240228	093300	21921700	97900	97900	97900	97900	0
643	20240228	093200	21921700	97900	97900	97900	97900	2
644	20240228	093100	21725900	97800	97800	97800	97800	0
645	20240228	093000	21725900	97800	97800	97800	97800	0
646	20240228	092900	21725900	97800	97800	97800	97800	0
647	20240228	092800	21725900	97800	97800	97800	97800	1
648	20240228	092700	21628100	97700	97700	97700	97700	0
649	20240228	092600	21628100	97700	97600	97700	97600	68
650	20240228	092500	14986200	97400	97400	97400	97400	0
651	20240228	092400	14986200	97400	97400	97400	97400	1
652	20240228	092300	14888800	97400	97400	97400	97400	2
653	20240228	092200	14694000	97400	97400	97400	97400	0
654	20240228	092100	14694000	97400	97400	97400	97400	1
655	20240228	092000	14596600	97300	97300	97300	97300	0
656	20240228	091900	14596600	97300	97300	97300	97300	0
657	20240228	091800	14596600	97300	97300	97300	97300	10
658	20240228	091700	13623600	97300	97300	97300	97300	20
659	20240228	091600	11677600	97300	97300	97300	97300	0
660	20240228	091500	11677600	97300	97300	97300	97300	0
661	20240228	091400	11677600	97300	97300	97300	97300	0
662	20240228	091300	11677600	97300	97300	97300	97300	30
663	20240228	091200	8758600	97300	97300	97300	97300	0
664	20240228	091100	8758600	97300	97300	97300	97300	0
665	20240228	091000	8758600	97300	97400	97400	97300	10
666	20240228	090900	7785300	97300	97300	97300	97300	0
667	20240228	090800	7785300	97300	97800	97800	97200	78
668	20240228	090700	195600	97800	97800	97800	97800	0
669	20240228	090600	195600	97800	97800	97800	97800	0
670	20240228	090500	195600	97800	97800	97800	97800	0
671	20240228	090400	195600	97800	97800	97800	97800	0
672	20240228	090300	195600	97800	97800	97800	97800	0
673	20240228	090200	195600	97800	97800	97800	97800	0
674	20240228	090100	195600	97800	97800	97800	97800	0
675	20240228	090000	195600	97800	97800	97800	97800	2