KissMeData/015230/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	190000	316714320	5750	5750	5750	5750	2058
3	20240229	185900	316714320	5750	5750	5750	5750	0
4	20240229	185800	316714320	5750	5750	5750	5750	0
5	20240229	185700	316714320	5750	5750	5750	5750	0
6	20240229	185600	316714320	5750	5750	5750	5750	0
7	20240229	185500	316714320	5750	5750	5750	5750	0
8	20240229	185400	316714320	5750	5750	5750	5750	0
9	20240229	185300	316714320	5750	5750	5750	5750	0
10	20240229	185200	316714320	5750	5750	5750	5750	0
11	20240229	185100	316714320	5750	5750	5750	5750	0
12	20240229	185000	316714320	5750	5750	5750	5750	0
13	20240229	184900	316714320	5750	5750	5750	5750	0
14	20240229	184800	316714320	5750	5750	5750	5750	0
15	20240229	184700	316714320	5750	5750	5750	5750	0
16	20240229	184600	316714320	5750	5750	5750	5750	0
17	20240229	184500	316714320	5750	5750	5750	5750	0
18	20240229	184400	316714320	5750	5750	5750	5750	0
19	20240229	184300	316714320	5750	5750	5750	5750	0
20	20240229	184200	316714320	5750	5750	5750	5750	0
21	20240229	184100	316714320	5750	5750	5750	5750	0
22	20240229	184000	316714320	5750	5750	5750	5750	0
23	20240229	183900	316714320	5750	5750	5750	5750	0
24	20240229	183800	316714320	5750	5750	5750	5750	0
25	20240229	183700	316714320	5750	5750	5750	5750	0
26	20240229	183600	316714320	5750	5750	5750	5750	0
27	20240229	183500	316714320	5750	5750	5750	5750	0
28	20240229	183400	316714320	5750	5750	5750	5750	0
29	20240229	183300	316714320	5750	5750	5750	5750	0
30	20240229	183200	316714320	5750	5750	5750	5750	0
31	20240229	183100	316714320	5750	5750	5750	5750	0
32	20240229	183000	316714320	5750	5750	5750	5750	2058
33	20240229	182900	316714320	5750	5750	5750	5750	0
34	20240229	182800	316714320	5750	5750	5750	5750	0
35	20240229	182700	316714320	5750	5750	5750	5750	0
36	20240229	182600	316714320	5750	5750	5750	5750	0
37	20240229	182500	316714320	5750	5750	5750	5750	0
38	20240229	182400	316714320	5750	5750	5750	5750	0
39	20240229	182300	316714320	5750	5750	5750	5750	0
40	20240229	182200	316714320	5750	5750	5750	5750	0
41	20240229	182100	316714320	5750	5750	5750	5750	0
42	20240229	182000	316714320	5750	5750	5750	5750	0
43	20240229	181900	316714320	5750	5750	5750	5750	0
44	20240229	181800	316714320	5750	5750	5750	5750	0
45	20240229	181700	316714320	5750	5750	5750	5750	0
46	20240229	181600	316714320	5750	5750	5750	5750	0
47	20240229	181500	316714320	5750	5750	5750	5750	0
48	20240229	181400	316714320	5750	5750	5750	5750	0
49	20240229	181300	316714320	5750	5750	5750	5750	0
50	20240229	181200	316714320	5750	5750	5750	5750	0
51	20240229	181100	316714320	5750	5750	5750	5750	0
52	20240229	181000	316714320	5750	5750	5750	5750	0
53	20240229	180900	316714320	5750	5750	5750	5750	0
54	20240229	180800	316714320	5750	5750	5750	5750	0
55	20240229	180700	316714320	5750	5750	5750	5750	0
56	20240229	180600	316714320	5750	5750	5750	5750	0
57	20240229	180500	316714320	5750	5750	5750	5750	0
58	20240229	180400	316714320	5750	5750	5750	5750	0
59	20240229	180300	316714320	5750	5750	5750	5750	0
60	20240229	180200	316714320	5750	5750	5750	5750	0
61	20240229	180100	316714320	5750	5750	5750	5750	0
62	20240229	180000	316714320	5750	5750	5750	5750	2058
63	20240229	175900	316714320	5750	5750	5750	5750	0
64	20240229	175800	316714320	5750	5750	5750	5750	0
65	20240229	175700	316714320	5750	5750	5750	5750	0
66	20240229	175600	316714320	5750	5750	5750	5750	0
67	20240229	175500	316714320	5750	5750	5750	5750	0
68	20240229	175400	316714320	5750	5750	5750	5750	0
69	20240229	175300	316714320	5750	5750	5750	5750	0
70	20240229	175200	316714320	5750	5750	5750	5750	0
71	20240229	175100	316714320	5750	5750	5750	5750	0
72	20240229	175000	316714320	5750	5750	5750	5750	0
73	20240229	174900	316714320	5750	5750	5750	5750	0
74	20240229	174800	316714320	5750	5750	5750	5750	0
75	20240229	174700	316714320	5750	5750	5750	5750	0
76	20240229	174600	316714320	5750	5750	5750	5750	0
77	20240229	174500	316714320	5750	5750	5750	5750	0
78	20240229	174400	316714320	5750	5750	5750	5750	0
79	20240229	174300	316714320	5750	5750	5750	5750	0
80	20240229	174200	316714320	5750	5750	5750	5750	0
81	20240229	174100	316714320	5750	5750	5750	5750	0
82	20240229	174000	316714320	5750	5750	5750	5750	0
83	20240229	173900	316714320	5750	5750	5750	5750	0
84	20240229	173800	316714320	5750	5750	5750	5750	0
85	20240229	173700	316714320	5750	5750	5750	5750	0
86	20240229	173600	316714320	5750	5750	5750	5750	0
87	20240229	173500	316714320	5750	5750	5750	5750	0
88	20240229	173400	316714320	5750	5750	5750	5750	0
89	20240229	173300	316714320	5750	5750	5750	5750	0
90	20240229	173200	316714320	5750	5750	5750	5750	0
91	20240229	173100	316714320	5750	5750	5750	5750	0
92	20240229	173000	316714320	5750	5750	5750	5750	2058
93	20240229	172900	316714320	5750	5750	5750	5750	0
94	20240229	172800	316714320	5750	5750	5750	5750	0
95	20240229	172700	316714320	5750	5750	5750	5750	0
96	20240229	172600	316714320	5750	5750	5750	5750	0
97	20240229	172500	316714320	5750	5750	5750	5750	0
98	20240229	172400	316714320	5750	5750	5750	5750	0
99	20240229	172300	316714320	5750	5750	5750	5750	0
100	20240229	172200	316714320	5750	5750	5750	5750	0
101	20240229	172100	316714320	5750	5750	5750	5750	0
102	20240229	172000	316714320	5750	5750	5750	5750	0
103	20240229	171900	316714320	5750	5750	5750	5750	0
104	20240229	171800	316714320	5750	5750	5750	5750	0
105	20240229	171700	316714320	5750	5750	5750	5750	0
106	20240229	171600	316714320	5750	5750	5750	5750	0
107	20240229	171500	316714320	5750	5750	5750	5750	0
108	20240229	171400	316714320	5750	5750	5750	5750	0
109	20240229	171300	316714320	5750	5750	5750	5750	0
110	20240229	171200	316714320	5750	5750	5750	5750	0
111	20240229	171100	316714320	5750	5750	5750	5750	0
112	20240229	171000	316714320	5750	5750	5750	5750	0
113	20240229	170900	316714320	5750	5750	5750	5750	0
114	20240229	170800	316714320	5750	5750	5750	5750	0
115	20240229	170700	316714320	5750	5750	5750	5750	0
116	20240229	170600	316714320	5750	5750	5750	5750	0
117	20240229	170500	316714320	5750	5750	5750	5750	0
118	20240229	170400	316714320	5750	5750	5750	5750	0
119	20240229	170300	316714320	5750	5750	5750	5750	0
120	20240229	170200	316714320	5750	5750	5750	5750	0
121	20240229	170100	316714320	5750	5750	5750	5750	0
122	20240229	170000	316714320	5750	5750	5750	5750	2058
123	20240229	165900	316714320	5750	5750	5750	5750	0
124	20240229	165800	316714320	5750	5750	5750	5750	0
125	20240229	165700	316714320	5750	5750	5750	5750	0
126	20240229	165600	316714320	5750	5750	5750	5750	0
127	20240229	165500	316714320	5750	5750	5750	5750	0
128	20240229	165400	316714320	5750	5750	5750	5750	0
129	20240229	165300	316714320	5750	5750	5750	5750	0
130	20240229	165200	316714320	5750	5750	5750	5750	0
131	20240229	165100	316714320	5750	5750	5750	5750	0
132	20240229	165000	316714320	5750	5750	5750	5750	0
133	20240229	164900	316714320	5750	5750	5750	5750	0
134	20240229	164800	316714320	5750	5750	5750	5750	0
135	20240229	164700	316714320	5750	5750	5750	5750	0
136	20240229	164600	316714320	5750	5750	5750	5750	0
137	20240229	164500	316714320	5750	5750	5750	5750	0
138	20240229	164400	316714320	5750	5750	5750	5750	0
139	20240229	164300	316714320	5750	5750	5750	5750	0
140	20240229	164200	316714320	5750	5750	5750	5750	0
141	20240229	164100	316714320	5750	5750	5750	5750	0
142	20240229	164000	316714320	5750	5750	5750	5750	0
143	20240229	163900	316714320	5750	5750	5750	5750	0
144	20240229	163800	316714320	5750	5750	5750	5750	0
145	20240229	163700	316714320	5750	5750	5750	5750	0
146	20240229	163600	316714320	5750	5750	5750	5750	0
147	20240229	163500	316714320	5750	5750	5750	5750	0
148	20240229	163400	316714320	5750	5750	5750	5750	0
149	20240229	163300	316714320	5750	5750	5750	5750	0
150	20240229	163200	316714320	5750	5750	5750	5750	0
151	20240229	163100	316714320	5750	5750	5750	5750	0
152	20240229	163000	316714320	5750	5750	5750	5750	2058
153	20240229	162900	316714320	5750	5750	5750	5750	0
154	20240229	162800	316714320	5750	5750	5750	5750	0
155	20240229	162700	316714320	5750	5750	5750	5750	0
156	20240229	162600	316714320	5750	5750	5750	5750	0
157	20240229	162500	316714320	5750	5750	5750	5750	0
158	20240229	162400	316714320	5750	5750	5750	5750	0
159	20240229	162300	316714320	5750	5750	5750	5750	0
160	20240229	162200	316714320	5750	5750	5750	5750	0
161	20240229	162100	316714320	5750	5750	5750	5750	0
162	20240229	162000	316714320	5750	5750	5750	5750	0
163	20240229	161900	316714320	5750	5750	5750	5750	0
164	20240229	161800	316714320	5750	5750	5750	5750	0
165	20240229	161700	316714320	5750	5750	5750	5750	0
166	20240229	161600	316714320	5750	5750	5750	5750	0
167	20240229	161500	316714320	5750	5750	5750	5750	0
168	20240229	161400	316714320	5750	5750	5750	5750	0
169	20240229	161300	316714320	5750	5750	5750	5750	0
170	20240229	161200	316714320	5750	5750	5750	5750	0
171	20240229	161100	316714320	5750	5750	5750	5750	0
172	20240229	161000	316714320	5750	5750	5750	5750	0
173	20240229	160900	316714320	5750	5750	5750	5750	0
174	20240229	160800	316714320	5750	5750	5750	5750	0
175	20240229	160700	316714320	5750	5750	5750	5750	0
176	20240229	160600	316714320	5750	5750	5750	5750	0
177	20240229	160500	316714320	5750	5750	5750	5750	0
178	20240229	160400	316714320	5750	5750	5750	5750	0
179	20240229	160300	316714320	5750	5750	5750	5750	0
180	20240229	160200	316714320	5750	5750	5750	5750	0
181	20240229	160100	316714320	5750	5750	5750	5750	0
182	20240229	160000	316714320	5750	5750	5750	5750	2058
183	20240229	155900	316714320	5750	5750	5750	5750	0
184	20240229	155800	316714320	5750	5750	5750	5750	0
185	20240229	155700	316714320	5750	5750	5750	5750	0
186	20240229	155600	316714320	5750	5750	5750	5750	0
187	20240229	155500	316714320	5750	5750	5750	5750	0
188	20240229	155400	316714320	5750	5750	5750	5750	0
189	20240229	155300	316714320	5750	5750	5750	5750	0
190	20240229	155200	316714320	5750	5750	5750	5750	0
191	20240229	155100	316714320	5750	5750	5750	5750	0
192	20240229	155000	316714320	5750	5750	5750	5750	0
193	20240229	154900	316714320	5750	5750	5750	5750	0
194	20240229	154800	316714320	5750	5750	5750	5750	0
195	20240229	154700	316714320	5750	5750	5750	5750	0
196	20240229	154600	316714320	5750	5750	5750	5750	0
197	20240229	154500	316714320	5750	5750	5750	5750	0
198	20240229	154400	316714320	5750	5750	5750	5750	0
199	20240229	154300	316714320	5750	5750	5750	5750	0
200	20240229	154200	316714320	5750	5750	5750	5750	0
201	20240229	154100	316714320	5750	5750	5750	5750	0
202	20240229	154000	316714320	5750	5750	5750	5750	0
203	20240229	153900	316714320	5750	5750	5750	5750	0
204	20240229	153800	316714320	5750	5750	5750	5750	0
205	20240229	153700	316714320	5750	5750	5750	5750	0
206	20240229	153600	316714320	5750	5750	5750	5750	0
207	20240229	153500	316714320	5750	5750	5750	5750	0
208	20240229	153400	316714320	5750	5750	5750	5750	0
209	20240229	153300	316714320	5750	5750	5750	5750	0
210	20240229	153200	316714320	5750	5750	5750	5750	0
211	20240229	153100	316714320	5750	5750	5750	5750	0
212	20240229	153000	316714320	5750	5750	5750	5750	4116
213	20240229	152900	304880820	5750	5750	5750	5750	0
214	20240229	152800	304880820	5750	5750	5750	5750	0
215	20240229	152700	304880820	5750	5750	5750	5750	0
216	20240229	152600	304880820	5750	5750	5750	5750	0
217	20240229	152500	304880820	5750	5750	5750	5750	0
218	20240229	152400	304880820	5750	5750	5750	5750	0
219	20240229	152300	304880820	5750	5750	5750	5750	0
220	20240229	152200	304880820	5750	5750	5750	5750	0
221	20240229	152100	304880820	5750	5750	5750	5750	0
222	20240229	152000	304880820	5750	5750	5750	5750	0
223	20240229	151900	304880820	5750	5720	5750	5700	164
224	20240229	151800	303940720	5720	5760	5760	5720	41
225	20240229	151700	303704600	5770	5770	5780	5690	1181
226	20240229	151600	296888080	5690	5700	5780	5670	5137
227	20240229	151500	267431170	5710	5710	5710	5710	0
228	20240229	151400	267431170	5710	5710	5710	5710	0
229	20240229	151300	267431170	5710	5700	5710	5700	170
230	20240229	151200	266462160	5700	5700	5700	5700	2
231	20240229	151100	266450760	5710	5700	5710	5700	500
232	20240229	151000	263600370	5700	5660	5700	5660	40
233	20240229	150900	263373640	5700	5700	5700	5700	2
234	20240229	150800	263362240	5710	5710	5710	5710	500
235	20240229	150700	260507240	5710	5670	5710	5670	268
236	20240229	150600	258983650	5660	5660	5660	5660	0
237	20240229	150500	258983650	5660	5670	5670	5660	48
238	20240229	150400	258711720	5670	5670	5670	5670	0
239	20240229	150300	258711720	5670	5670	5670	5670	1
240	20240229	150200	258706050	5670	5670	5670	5670	355
241	20240229	150100	256693200	5660	5660	5660	5660	0
242	20240229	150000	256693200	5660	5660	5660	5660	0
243	20240229	145900	256693200	5660	5650	5660	5650	1160
244	20240229	145800	250127630	5650	5650	5660	5650	32
245	20240229	145700	249946790	5650	5650	5650	5650	0
246	20240229	145600	249946790	5650	5650	5650	5650	100
247	20240229	145500	249381790	5660	5660	5660	5660	0
248	20240229	145400	249381790	5660	5660	5660	5660	0
249	20240229	145300	249381790	5660	5660	5660	5660	0
250	20240229	145200	249381790	5660	5660	5660	5660	100
251	20240229	145100	248815790	5660	5660	5660	5660	0
252	20240229	145000	248815790	5660	5660	5660	5660	0
253	20240229	144900	248815790	5660	5660	5660	5660	1
254	20240229	144800	248810130	5650	5650	5650	5650	48
255	20240229	144700	248538930	5650	5650	5650	5650	0
256	20240229	144600	248538930	5650	5650	5650	5650	90
257	20240229	144500	248030430	5650	5650	5650	5650	0
258	20240229	144400	248030430	5650	5650	5650	5650	0
259	20240229	144300	248030430	5650	5650	5650	5650	0
260	20240229	144200	248030430	5650	5650	5650	5650	500
261	20240229	144100	245205430	5650	5650	5650	5650	0
262	20240229	144000	245205430	5650	5650	5650	5650	53
263	20240229	143900	244905980	5660	5660	5660	5660	0
264	20240229	143800	244905980	5660	5660	5660	5660	0
265	20240229	143700	244905980	5660	5660	5660	5660	0
266	20240229	143600	244905980	5660	5660	5660	5660	0
267	20240229	143500	244905980	5660	5660	5660	5660	0
268	20240229	143400	244905980	5660	5660	5660	5660	0
269	20240229	143300	244905980	5660	5660	5660	5660	0
270	20240229	143200	244905980	5660	5660	5660	5660	0
271	20240229	143100	244905980	5660	5660	5660	5660	5
272	20240229	143000	244877680	5660	5660	5660	5660	0
273	20240229	142900	244877680	5660	5650	5660	5650	50
274	20240229	142800	244595110	5650	5650	5650	5650	435
275	20240229	142700	242137360	5650	5650	5650	5650	95
276	20240229	142600	241600610	5660	5660	5660	5660	4
277	20240229	142500	241577970	5650	5650	5650	5650	88
278	20240229	142400	241080770	5650	5650	5650	5650	0
279	20240229	142300	241080770	5650	5660	5660	5650	96
280	20240229	142200	240538360	5650	5650	5650	5650	0
281	20240229	142100	240538360	5650	5650	5650	5650	0
282	20240229	142000	240538360	5650	5650	5650	5650	90
283	20240229	141900	240029860	5650	5650	5650	5650	0
284	20240229	141800	240029860	5650	5650	5650	5650	7
285	20240229	141700	239990310	5650	5660	5660	5650	100
286	20240229	141600	239425250	5660	5660	5660	5660	1
287	20240229	141500	239419590	5650	5660	5660	5650	177
288	20240229	141400	238419530	5650	5650	5650	5650	1
289	20240229	141300	238413880	5660	5650	5660	5650	500
290	20240229	141200	235586380	5660	5660	5660	5660	2
291	20240229	141100	235575060	5650	5660	5660	5650	93
292	20240229	141000	235049360	5650	5650	5650	5650	550
293	20240229	140900	231941860	5650	5650	5650	5650	0
294	20240229	140800	231941860	5650	5650	5650	5650	95
295	20240229	140700	231405110	5650	5650	5650	5650	0
296	20240229	140600	231405110	5650	5650	5650	5650	0
297	20240229	140500	231405110	5650	5650	5650	5650	292
298	20240229	140400	229755310	5650	5650	5650	5650	0
299	20240229	140300	229755310	5650	5650	5650	5650	0
300	20240229	140200	229755310	5650	5650	5650	5650	80
301	20240229	140100	229303310	5660	5660	5660	5660	0
302	20240229	140000	229303310	5660	5660	5660	5660	0
303	20240229	135900	229303310	5660	5650	5660	5650	102
304	20240229	135800	228726900	5650	5650	5650	5650	0
305	20240229	135700	228726900	5650	5650	5650	5650	31
306	20240229	135600	228551750	5650	5650	5650	5650	94
307	20240229	135500	228020650	5650	5650	5650	5650	0
308	20240229	135400	228020650	5650	5650	5650	5650	0
309	20240229	135300	228020650	5650	5650	5650	5650	93
310	20240229	135200	227495200	5660	5660	5660	5660	0
311	20240229	135100	227495200	5660	5660	5660	5660	0
312	20240229	135000	227495200	5660	5650	5660	5650	94
313	20240229	134900	226964090	5660	5660	5660	5660	30
314	20240229	134800	226794290	5660	5660	5660	5660	0
315	20240229	134700	226794290	5660	5650	5660	5650	96
316	20240229	134600	226251840	5660	5660	5660	5660	0
317	20240229	134500	226251840	5660	5660	5660	5660	0
318	20240229	134400	226251840	5660	5650	5660	5650	208
319	20240229	134300	225075600	5660	5660	5660	5660	18
320	20240229	134200	224973720	5650	5650	5650	5650	0
321	20240229	134100	224973720	5650	5650	5650	5650	0
322	20240229	134000	224973720	5650	5650	5650	5650	150
323	20240229	133900	224126220	5660	5660	5660	5660	1
324	20240229	133800	224120560	5650	5650	5650	5650	0
325	20240229	133700	224120560	5650	5650	5650	5650	93
326	20240229	133600	223595110	5660	5660	5660	5660	2
327	20240229	133500	223583790	5660	5660	5660	5660	0
328	20240229	133400	223583790	5660	5660	5660	5660	92
329	20240229	133300	223063070	5670	5670	5670	5670	5
330	20240229	133200	223034720	5670	5670	5670	5670	18
331	20240229	133100	222932660	5660	5660	5660	5660	90
332	20240229	133000	222423260	5660	5660	5660	5660	0
333	20240229	132900	222423260	5660	5660	5660	5660	0
334	20240229	132800	222423260	5660	5660	5660	5660	6
335	20240229	132700	222389300	5670	5670	5670	5670	0
336	20240229	132600	222389300	5670	5670	5670	5670	1
337	20240229	132500	222383630	5660	5660	5660	5660	1721
338	20240229	132400	212642770	5660	5660	5660	5660	90
339	20240229	132300	212133370	5660	5670	5670	5660	4
340	20240229	132200	212110720	5670	5660	5670	5660	515
341	20240229	132100	209195770	5660	5670	5670	5660	104
342	20240229	132000	208607030	5670	5670	5670	5670	10
343	20240229	131900	208550330	5660	5660	5660	5660	0
344	20240229	131800	208550330	5660	5660	5660	5660	89
345	20240229	131700	208046590	5660	5660	5660	5660	0
346	20240229	131600	208046590	5660	5660	5660	5660	0
347	20240229	131500	208046590	5660	5660	5660	5660	92
348	20240229	131400	207525870	5660	5660	5660	5660	0
349	20240229	131300	207525870	5660	5660	5660	5660	0
350	20240229	131200	207525870	5660	5660	5660	5660	90
351	20240229	131100	207016470	5660	5660	5660	5660	0
352	20240229	131000	207016470	5660	5660	5660	5660	284
353	20240229	130900	205409030	5660	5660	5660	5660	91
354	20240229	130800	204893970	5670	5670	5670	5670	10
355	20240229	130700	204837270	5660	5660	5660	5660	0
356	20240229	130600	204837270	5660	5660	5660	5660	92
357	20240229	130500	204316550	5670	5670	5670	5670	10
358	20240229	130400	204259850	5660	5660	5660	5660	0
359	20240229	130300	204259850	5660	5660	5660	5660	91
360	20240229	130200	203744790	5660	5660	5660	5660	0
361	20240229	130100	203744790	5660	5660	5660	5660	0
362	20240229	130000	203744790	5660	5660	5660	5660	92
363	20240229	125900	203224070	5670	5670	5670	5670	0
364	20240229	125800	203224070	5670	5670	5670	5670	1
365	20240229	125700	203218400	5660	5660	5660	5660	92
366	20240229	125600	202697680	5670	5670	5670	5660	4
367	20240229	125500	202675020	5660	5660	5660	5660	0
368	20240229	125400	202675020	5660	5660	5660	5660	94
369	20240229	125300	202142980	5660	5660	5660	5660	0
370	20240229	125200	202142980	5660	5660	5660	5660	0
371	20240229	125100	202142980	5660	5660	5660	5660	89
372	20240229	125000	201639240	5670	5670	5670	5670	1
373	20240229	124900	201633570	5660	5660	5660	5660	0
374	20240229	124800	201633570	5660	5660	5660	5660	90
375	20240229	124700	201124170	5660	5660	5660	5660	0
376	20240229	124600	201124170	5660	5660	5660	5660	0
377	20240229	124500	201124170	5660	5660	5660	5660	989
378	20240229	124400	195526430	5670	5670	5670	5670	6
379	20240229	124300	195492410	5670	5670	5670	5670	0
380	20240229	124200	195492410	5670	5660	5670	5660	390
381	20240229	124100	193282010	5660	5660	5660	5660	0
382	20240229	124000	193282010	5660	5660	5660	5660	32
383	20240229	123900	193100890	5670	5670	5670	5660	192
384	20240229	123800	192013660	5670	5670	5670	5670	6
385	20240229	123700	191979640	5660	5660	5660	5660	0
386	20240229	123600	191979640	5660	5660	5660	5660	90
387	20240229	123500	191470240	5660	5660	5660	5660	0
388	20240229	123400	191470240	5660	5660	5660	5660	0
389	20240229	123300	191470240	5660	5660	5660	5660	93
390	20240229	123200	190943860	5680	5680	5680	5680	0
391	20240229	123100	190943860	5680	5680	5680	5680	1
392	20240229	123000	190938180	5660	5660	5660	5660	91
393	20240229	122900	190423120	5660	5660	5660	5660	0
394	20240229	122800	190423120	5660	5660	5660	5660	0
395	20240229	122700	190423120	5660	5660	5680	5660	390
396	20240229	122600	188215700	5660	5660	5660	5660	0
397	20240229	122500	188215700	5660	5660	5660	5660	0
398	20240229	122400	188215700	5660	5670	5670	5660	73
399	20240229	122300	187802450	5670	5670	5670	5670	67
400	20240229	122200	187422560	5680	5680	5680	5680	2
401	20240229	122100	187411200	5680	5670	5680	5670	218
402	20240229	122000	186175120	5670	5670	5670	5670	0
403	20240229	121900	186175120	5670	5670	5670	5670	0
404	20240229	121800	186175120	5670	5670	5670	5670	0
405	20240229	121700	186175120	5670	5660	5720	5660	460
406	20240229	121600	183565030	5660	5660	5660	5660	14
407	20240229	121500	183485790	5660	5660	5660	5660	0
408	20240229	121400	183485790	5660	5660	5660	5660	62
409	20240229	121300	183134870	5660	5660	5660	5660	0
410	20240229	121200	183134870	5660	5660	5660	5660	0
411	20240229	121100	183134870	5660	5670	5670	5660	82
412	20240229	121000	182670550	5670	5670	5670	5670	25
413	20240229	120900	182528800	5660	5670	5670	5660	152
414	20240229	120800	181667640	5670	5670	5670	5670	0
415	20240229	120700	181667640	5670	5670	5670	5670	75
416	20240229	120600	181242390	5670	5670	5670	5670	0
417	20240229	120500	181242390	5670	5670	5670	5670	0
418	20240229	120400	181242390	5670	5670	5670	5670	68
419	20240229	120300	180856830	5670	5670	5670	5670	0
420	20240229	120200	180856830	5670	5670	5670	5670	77
421	20240229	120100	180420240	5660	5660	5660	5660	0
422	20240229	120000	180420240	5660	5660	5660	5660	100
423	20240229	115900	179854240	5660	5660	5660	5660	65
424	20240229	115800	179486340	5650	5650	5650	5650	0
425	20240229	115700	179486340	5650	5660	5660	5650	104
426	20240229	115600	178898540	5650	5650	5650	5650	0
427	20240229	115500	178898540	5650	5650	5650	5650	67
428	20240229	115400	178519990	5650	5650	5650	5650	0
429	20240229	115300	178519990	5650	5650	5650	5650	0
430	20240229	115200	178519990	5650	5660	5660	5650	74
431	20240229	115100	178101420	5680	5680	5680	5680	5
432	20240229	115000	178073020	5660	5660	5660	5660	0
433	20240229	114900	178073020	5660	5680	5680	5660	95
434	20240229	114800	177535220	5650	5650	5650	5650	0
435	20240229	114700	177535220	5650	5650	5650	5650	36
436	20240229	114600	177331820	5680	5650	5680	5650	344
437	20240229	114500	175388190	5680	5680	5680	5680	1
438	20240229	114400	175382510	5650	5650	5650	5650	38
439	20240229	114300	175167810	5680	5650	5680	5650	40
440	20240229	114200	174941780	5680	5680	5680	5650	302
441	20240229	114100	173234580	5660	5670	5670	5660	41
442	20240229	114000	173002460	5680	5680	5680	5670	54
443	20240229	113900	172696260	5670	5670	5670	5670	51
444	20240229	113800	172407090	5670	5670	5670	5670	0
445	20240229	113700	172407090	5670	5670	5670	5670	54
446	20240229	113600	172100910	5670	5670	5670	5670	50
447	20240229	113500	171817410	5670	5670	5670	5670	0
448	20240229	113400	171817410	5670	5670	5670	5670	93
449	20240229	113300	171290100	5670	5670	5670	5670	0
450	20240229	113200	171290100	5670	5670	5670	5670	18
451	20240229	113100	171188040	5670	5670	5670	5670	9
452	20240229	113000	171137010	5680	5680	5680	5680	0
453	20240229	112900	171137010	5680	5660	5720	5660	7234
454	20240229	112800	129930840	5650	5660	5660	5650	3
455	20240229	112700	129913880	5650	5650	5660	5650	1302
456	20240229	112600	122557480	5650	5650	5650	5650	0
457	20240229	112500	122557480	5650	5650	5650	5650	0
458	20240229	112400	122557480	5650	5660	5660	5650	90
459	20240229	112300	122048970	5660	5660	5660	5660	100
460	20240229	112200	121482970	5660	5660	5660	5660	200
461	20240229	112100	120350970	5650	5650	5650	5650	90
462	20240229	112000	119842470	5660	5660	5660	5660	0
463	20240229	111900	119842470	5660	5660	5660	5660	0
464	20240229	111800	119842470	5660	5650	5660	5650	91
465	20240229	111700	119328310	5650	5660	5660	5650	101
466	20240229	111600	118757650	5660	5660	5660	5660	0
467	20240229	111500	118757650	5660	5660	5670	5660	1290
468	20240229	111400	111456240	5660	5660	5660	5660	0
469	20240229	111300	111456240	5660	5660	5660	5660	0
470	20240229	111200	111456240	5660	5660	5660	5660	70
471	20240229	111100	111060040	5660	5660	5660	5660	0
472	20240229	111000	111060040	5660	5660	5660	5660	32
473	20240229	110900	110878920	5670	5670	5670	5670	9
474	20240229	110800	110827890	5670	5670	5670	5670	0
475	20240229	110700	110827890	5670	5670	5670	5670	370
476	20240229	110600	108729990	5660	5660	5660	5660	92
477	20240229	110500	108209270	5660	5670	5670	5660	1318
478	20240229	110400	100746330	5670	5670	5670	5670	0
479	20240229	110300	100746330	5670	5670	5670	5670	90
480	20240229	110200	100236030	5670	5670	5670	5670	0
481	20240229	110100	100236030	5670	5670	5670	5670	21
482	20240229	110000	100116960	5670	5670	5670	5670	158
483	20240229	105900	99221100	5680	5680	5680	5680	0
484	20240229	105800	99221100	5680	5680	5680	5680	0
485	20240229	105700	99221100	5680	5680	5680	5680	0
486	20240229	105600	99221100	5680	5680	5680	5680	3
487	20240229	105500	99204060	5670	5670	5670	5670	0
488	20240229	105400	99204060	5670	5670	5670	5670	179
489	20240229	105300	98189130	5660	5660	5660	5660	0
490	20240229	105200	98189130	5660	5660	5660	5660	343
491	20240229	105100	96247750	5660	5660	5660	5660	50
492	20240229	105000	95964750	5660	5660	5660	5660	2
493	20240229	104900	95953430	5660	5660	5660	5660	0
494	20240229	104800	95953430	5660	5660	5660	5660	0
495	20240229	104700	95953430	5660	5660	5660	5660	150
496	20240229	104600	95104430	5680	5670	5680	5670	1067
497	20240229	104500	89047810	5670	5670	5670	5670	2
498	20240229	104400	89036470	5660	5660	5660	5660	0
499	20240229	104300	89036470	5660	5670	5670	5660	36
500	20240229	104200	88832700	5660	5660	5660	5660	0
501	20240229	104100	88832700	5660	5660	5660	5660	0
502	20240229	104000	88832700	5660	5660	5660	5660	33
503	20240229	103900	88645920	5670	5670	5670	5670	0
504	20240229	103800	88645920	5670	5670	5670	5670	100
505	20240229	103700	88078920	5660	5660	5660	5660	0
506	20240229	103600	88078920	5660	5660	5660	5660	0
507	20240229	103500	88078920	5660	5660	5660	5660	0
508	20240229	103400	88078920	5660	5660	5660	5660	30
509	20240229	103300	87909120	5650	5650	5650	5650	0
510	20240229	103200	87909120	5650	5650	5650	5650	0
511	20240229	103100	87909120	5650	5660	5660	5650	23
512	20240229	103000	87779120	5650	5650	5650	5650	0
513	20240229	102900	87779120	5650	5650	5650	5650	0
514	20240229	102800	87779120	5650	5650	5650	5650	0
515	20240229	102700	87779120	5650	5660	5670	5650	263
516	20240229	102600	86292710	5660	5660	5660	5660	2805
517	20240229	102500	70416410	5670	5670	5670	5670	134
518	20240229	102400	69656630	5670	5670	5670	5670	500
519	20240229	102300	66821630	5670	5670	5670	5670	500
520	20240229	102200	63986630	5680	5680	5680	5680	0
521	20240229	102100	63986630	5680	5680	5680	5680	0
522	20240229	102000	63986630	5680	5680	5680	5680	0
523	20240229	101900	63986630	5680	5680	5680	5680	100
524	20240229	101800	63418630	5670	5670	5670	5670	0
525	20240229	101700	63418630	5670	5670	5670	5670	1436
526	20240229	101600	55276510	5670	5670	5670	5670	0
527	20240229	101500	55276510	5670	5670	5670	5670	0
528	20240229	101400	55276510	5670	5670	5670	5670	0
529	20240229	101300	55276510	5670	5670	5670	5670	0
530	20240229	101200	55276510	5670	5670	5670	5670	815
531	20240229	101100	50655460	5680	5680	5680	5680	1
532	20240229	101000	50649780	5680	5670	5680	5670	105
533	20240229	100900	50054410	5680	5680	5680	5680	118
534	20240229	100800	49384170	5690	5690	5690	5690	0
535	20240229	100700	49384170	5690	5690	5690	5690	5
536	20240229	100600	49355720	5690	5690	5690	5690	0
537	20240229	100500	49355720	5690	5690	5690	5690	0
538	20240229	100400	49355720	5690	5690	5690	5690	1
539	20240229	100300	49350030	5690	5690	5690	5690	3
540	20240229	100200	49332960	5690	5690	5690	5690	0
541	20240229	100100	49332960	5690	5680	5690	5680	17
542	20240229	100000	49236390	5680	5680	5680	5680	15
543	20240229	095900	49151190	5680	5680	5680	5680	430
544	20240229	095800	46708790	5680	5680	5680	5680	0
545	20240229	095700	46708790	5680	5680	5680	5680	3
546	20240229	095600	46691750	5680	5680	5680	5680	7
547	20240229	095500	46651990	5670	5670	5670	5670	4
548	20240229	095400	46629310	5670	5670	5670	5670	104
549	20240229	095300	46039630	5670	5670	5670	5670	7
550	20240229	095200	45999940	5670	5670	5670	5670	20
551	20240229	095100	45886540	5690	5690	5690	5690	190
552	20240229	095000	44805440	5690	5690	5690	5690	0
553	20240229	094900	44805440	5690	5690	5690	5690	3
554	20240229	094800	44788370	5690	5690	5690	5690	0
555	20240229	094700	44788370	5690	5690	5690	5690	0
556	20240229	094600	44788370	5690	5690	5690	5690	0
557	20240229	094500	44788370	5690	5690	5690	5690	0
558	20240229	094400	44788370	5690	5690	5690	5690	0
559	20240229	094300	44788370	5690	5690	5690	5690	10
560	20240229	094200	44731470	5690	5690	5690	5690	5
561	20240229	094100	44703020	5680	5680	5680	5680	236
562	20240229	094000	43362540	5670	5670	5670	5670	33
563	20240229	093900	43175430	5680	5680	5680	5680	152
564	20240229	093800	42312070	5680	5680	5680	5680	11
565	20240229	093700	42249590	5670	5670	5670	5670	175
566	20240229	093600	41257340	5660	5660	5660	5660	0
567	20240229	093500	41257340	5660	5680	5680	5660	653
568	20240229	093400	37560970	5670	5670	5670	5670	2
569	20240229	093300	37549630	5680	5670	5680	5670	21
570	20240229	093200	37430550	5670	5670	5670	5670	58
571	20240229	093100	37101690	5670	5680	5680	5670	503
572	20240229	093000	34244660	5680	5680	5680	5680	10
573	20240229	092900	34187860	5680	5680	5680	5680	0
574	20240229	092800	34187860	5680	5680	5680	5680	0
575	20240229	092700	34187860	5680	5680	5680	5680	0
576	20240229	092600	34187860	5680	5680	5680	5680	0
577	20240229	092500	34187860	5680	5680	5680	5680	0
578	20240229	092400	34187860	5680	5680	5680	5680	0
579	20240229	092300	34187860	5680	5670	5680	5670	735
580	20240229	092200	30018880	5680	5670	5680	5670	25
581	20240229	092100	29877120	5680	5680	5680	5680	0
582	20240229	092000	29877120	5680	5680	5680	5680	1
583	20240229	091900	29871440	5680	5680	5680	5680	1
584	20240229	091800	29865760	5670	5670	5670	5670	29
585	20240229	091700	29701330	5660	5660	5660	5660	50
586	20240229	091600	29418330	5660	5670	5670	5660	551
587	20240229	091500	26297160	5670	5670	5670	5670	0
588	20240229	091400	26297160	5670	5670	5670	5670	10
589	20240229	091300	26240460	5660	5660	5660	5660	790
590	20240229	091200	21769060	5660	5660	5660	5660	0
591	20240229	091100	21769060	5660	5660	5660	5660	0
592	20240229	091000	21769060	5660	5660	5660	5660	0
593	20240229	090900	21769060	5660	5660	5660	5660	600
594	20240229	090800	18373060	5700	5700	5700	5700	500
595	20240229	090700	15523060	5700	5660	5700	5650	1117
596	20240229	090600	9210080	5670	5680	5680	5670	340
597	20240229	090500	7282240	5690	5690	5690	5690	1
598	20240229	090400	7276550	5670	5680	5680	5670	403
599	20240229	090300	4990620	5690	5690	5690	5690	0
600	20240229	090200	4990620	5690	5690	5690	5690	60
601	20240229	090100	4649220	5710	5700	5710	5700	500
602	20240229	090000	1795500	5700	5700	5700	5700	315