KissMeData/005680/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	184500	756017360	9660	9660	9660	9660	2831
3	20240229	184400	756017360	9660	9660	9660	9660	0
4	20240229	184300	756017360	9660	9660	9660	9660	0
5	20240229	184200	756017360	9660	9660	9660	9660	0
6	20240229	184100	756017360	9660	9660	9660	9660	0
7	20240229	184000	756017360	9660	9660	9660	9660	0
8	20240229	183900	756017360	9660	9660	9660	9660	0
9	20240229	183800	756017360	9660	9660	9660	9660	0
10	20240229	183700	756017360	9660	9660	9660	9660	0
11	20240229	183600	756017360	9660	9660	9660	9660	0
12	20240229	183500	756017360	9660	9660	9660	9660	0
13	20240229	183400	756017360	9660	9660	9660	9660	0
14	20240229	183300	756017360	9660	9660	9660	9660	0
15	20240229	183200	756017360	9660	9660	9660	9660	0
16	20240229	183100	756017360	9660	9660	9660	9660	0
17	20240229	183000	756017360	9660	9660	9660	9660	0
18	20240229	182900	756017360	9660	9660	9660	9660	0
19	20240229	182800	756017360	9660	9660	9660	9660	0
20	20240229	182700	756017360	9660	9660	9660	9660	0
21	20240229	182600	756017360	9660	9660	9660	9660	0
22	20240229	182500	756017360	9660	9660	9660	9660	0
23	20240229	182400	756017360	9660	9660	9660	9660	0
24	20240229	182300	756017360	9660	9660	9660	9660	0
25	20240229	182200	756017360	9660	9660	9660	9660	0
26	20240229	182100	756017360	9660	9660	9660	9660	0
27	20240229	182000	756017360	9660	9660	9660	9660	0
28	20240229	181900	756017360	9660	9660	9660	9660	0
29	20240229	181800	756017360	9660	9660	9660	9660	0
30	20240229	181700	756017360	9660	9660	9660	9660	0
31	20240229	181600	756017360	9660	9660	9660	9660	0
32	20240229	181500	756017360	9660	9660	9660	9660	2831
33	20240229	181400	756017360	9660	9660	9660	9660	0
34	20240229	181300	756017360	9660	9660	9660	9660	0
35	20240229	181200	756017360	9660	9660	9660	9660	0
36	20240229	181100	756017360	9660	9660	9660	9660	0
37	20240229	181000	756017360	9660	9660	9660	9660	0
38	20240229	180900	756017360	9660	9660	9660	9660	0
39	20240229	180800	756017360	9660	9660	9660	9660	0
40	20240229	180700	756017360	9660	9660	9660	9660	0
41	20240229	180600	756017360	9660	9660	9660	9660	0
42	20240229	180500	756017360	9660	9660	9660	9660	0
43	20240229	180400	756017360	9660	9660	9660	9660	0
44	20240229	180300	756017360	9660	9660	9660	9660	0
45	20240229	180200	756017360	9660	9660	9660	9660	0
46	20240229	180100	756017360	9660	9660	9660	9660	0
47	20240229	180000	756017360	9660	9660	9660	9660	0
48	20240229	175900	756017360	9660	9660	9660	9660	0
49	20240229	175800	756017360	9660	9660	9660	9660	0
50	20240229	175700	756017360	9660	9660	9660	9660	0
51	20240229	175600	756017360	9660	9660	9660	9660	0
52	20240229	175500	756017360	9660	9660	9660	9660	0
53	20240229	175400	756017360	9660	9660	9660	9660	0
54	20240229	175300	756017360	9660	9660	9660	9660	0
55	20240229	175200	756017360	9660	9660	9660	9660	0
56	20240229	175100	756017360	9660	9660	9660	9660	0
57	20240229	175000	756017360	9660	9660	9660	9660	0
58	20240229	174900	756017360	9660	9660	9660	9660	0
59	20240229	174800	756017360	9660	9660	9660	9660	0
60	20240229	174700	756017360	9660	9660	9660	9660	0
61	20240229	174600	756017360	9660	9660	9660	9660	0
62	20240229	174500	756017360	9660	9660	9660	9660	2831
63	20240229	174400	756017360	9660	9660	9660	9660	0
64	20240229	174300	756017360	9660	9660	9660	9660	0
65	20240229	174200	756017360	9660	9660	9660	9660	0
66	20240229	174100	756017360	9660	9660	9660	9660	0
67	20240229	174000	756017360	9660	9660	9660	9660	0
68	20240229	173900	756017360	9660	9660	9660	9660	0
69	20240229	173800	756017360	9660	9660	9660	9660	0
70	20240229	173700	756017360	9660	9660	9660	9660	0
71	20240229	173600	756017360	9660	9660	9660	9660	0
72	20240229	173500	756017360	9660	9660	9660	9660	0
73	20240229	173400	756017360	9660	9660	9660	9660	0
74	20240229	173300	756017360	9660	9660	9660	9660	0
75	20240229	173200	756017360	9660	9660	9660	9660	0
76	20240229	173100	756017360	9660	9660	9660	9660	0
77	20240229	173000	756017360	9660	9660	9660	9660	0
78	20240229	172900	756017360	9660	9660	9660	9660	0
79	20240229	172800	756017360	9660	9660	9660	9660	0
80	20240229	172700	756017360	9660	9660	9660	9660	0
81	20240229	172600	756017360	9660	9660	9660	9660	0
82	20240229	172500	756017360	9660	9660	9660	9660	0
83	20240229	172400	756017360	9660	9660	9660	9660	0
84	20240229	172300	756017360	9660	9660	9660	9660	0
85	20240229	172200	756017360	9660	9660	9660	9660	0
86	20240229	172100	756017360	9660	9660	9660	9660	0
87	20240229	172000	756017360	9660	9660	9660	9660	0
88	20240229	171900	756017360	9660	9660	9660	9660	0
89	20240229	171800	756017360	9660	9660	9660	9660	0
90	20240229	171700	756017360	9660	9660	9660	9660	0
91	20240229	171600	756017360	9660	9660	9660	9660	0
92	20240229	171500	756017360	9660	9660	9660	9660	2831
93	20240229	171400	756017360	9660	9660	9660	9660	0
94	20240229	171300	756017360	9660	9660	9660	9660	0
95	20240229	171200	756017360	9660	9660	9660	9660	0
96	20240229	171100	756017360	9660	9660	9660	9660	0
97	20240229	171000	756017360	9660	9660	9660	9660	0
98	20240229	170900	756017360	9660	9660	9660	9660	0
99	20240229	170800	756017360	9660	9660	9660	9660	0
100	20240229	170700	756017360	9660	9660	9660	9660	0
101	20240229	170600	756017360	9660	9660	9660	9660	0
102	20240229	170500	756017360	9660	9660	9660	9660	0
103	20240229	170400	756017360	9660	9660	9660	9660	0
104	20240229	170300	756017360	9660	9660	9660	9660	0
105	20240229	170200	756017360	9660	9660	9660	9660	0
106	20240229	170100	756017360	9660	9660	9660	9660	0
107	20240229	170000	756017360	9660	9660	9660	9660	0
108	20240229	165900	756017360	9660	9660	9660	9660	0
109	20240229	165800	756017360	9660	9660	9660	9660	0
110	20240229	165700	756017360	9660	9660	9660	9660	0
111	20240229	165600	756017360	9660	9660	9660	9660	0
112	20240229	165500	756017360	9660	9660	9660	9660	0
113	20240229	165400	756017360	9660	9660	9660	9660	0
114	20240229	165300	756017360	9660	9660	9660	9660	0
115	20240229	165200	756017360	9660	9660	9660	9660	0
116	20240229	165100	756017360	9660	9660	9660	9660	0
117	20240229	165000	756017360	9660	9660	9660	9660	0
118	20240229	164900	756017360	9660	9660	9660	9660	0
119	20240229	164800	756017360	9660	9660	9660	9660	0
120	20240229	164700	756017360	9660	9660	9660	9660	0
121	20240229	164600	756017360	9660	9660	9660	9660	0
122	20240229	164500	756017360	9660	9660	9660	9660	2831
123	20240229	164400	756017360	9660	9660	9660	9660	0
124	20240229	164300	756017360	9660	9660	9660	9660	0
125	20240229	164200	756017360	9660	9660	9660	9660	0
126	20240229	164100	756017360	9660	9660	9660	9660	0
127	20240229	164000	756017360	9660	9660	9660	9660	0
128	20240229	163900	756017360	9660	9660	9660	9660	0
129	20240229	163800	756017360	9660	9660	9660	9660	0
130	20240229	163700	756017360	9660	9660	9660	9660	0
131	20240229	163600	756017360	9660	9660	9660	9660	0
132	20240229	163500	756017360	9660	9660	9660	9660	0
133	20240229	163400	756017360	9660	9660	9660	9660	0
134	20240229	163300	756017360	9660	9660	9660	9660	0
135	20240229	163200	756017360	9660	9660	9660	9660	0
136	20240229	163100	756017360	9660	9660	9660	9660	0
137	20240229	163000	756017360	9660	9660	9660	9660	0
138	20240229	162900	756017360	9660	9660	9660	9660	0
139	20240229	162800	756017360	9660	9660	9660	9660	0
140	20240229	162700	756017360	9660	9660	9660	9660	0
141	20240229	162600	756017360	9660	9660	9660	9660	0
142	20240229	162500	756017360	9660	9660	9660	9660	0
143	20240229	162400	756017360	9660	9660	9660	9660	0
144	20240229	162300	756017360	9660	9660	9660	9660	0
145	20240229	162200	756017360	9660	9660	9660	9660	0
146	20240229	162100	756017360	9660	9660	9660	9660	0
147	20240229	162000	756017360	9660	9660	9660	9660	0
148	20240229	161900	756017360	9660	9660	9660	9660	0
149	20240229	161800	756017360	9660	9660	9660	9660	0
150	20240229	161700	756017360	9660	9660	9660	9660	0
151	20240229	161600	756017360	9660	9660	9660	9660	0
152	20240229	161500	756017360	9660	9660	9660	9660	2831
153	20240229	161400	756017360	9660	9660	9660	9660	0
154	20240229	161300	756017360	9660	9660	9660	9660	0
155	20240229	161200	756017360	9660	9660	9660	9660	0
156	20240229	161100	756017360	9660	9660	9660	9660	0
157	20240229	161000	756017360	9660	9660	9660	9660	0
158	20240229	160900	756017360	9660	9660	9660	9660	0
159	20240229	160800	756017360	9660	9660	9660	9660	0
160	20240229	160700	756017360	9660	9660	9660	9660	0
161	20240229	160600	756017360	9660	9660	9660	9660	0
162	20240229	160500	756017360	9660	9660	9660	9660	0
163	20240229	160400	756017360	9660	9660	9660	9660	0
164	20240229	160300	756017360	9660	9660	9660	9660	0
165	20240229	160200	756017360	9660	9660	9660	9660	0
166	20240229	160100	756017360	9660	9660	9660	9660	0
167	20240229	160000	756017360	9660	9660	9660	9660	0
168	20240229	155900	756017360	9660	9660	9660	9660	0
169	20240229	155800	756017360	9660	9660	9660	9660	0
170	20240229	155700	756017360	9660	9660	9660	9660	0
171	20240229	155600	756017360	9660	9660	9660	9660	0
172	20240229	155500	756017360	9660	9660	9660	9660	0
173	20240229	155400	756017360	9660	9660	9660	9660	0
174	20240229	155300	756017360	9660	9660	9660	9660	0
175	20240229	155200	756017360	9660	9660	9660	9660	0
176	20240229	155100	756017360	9660	9660	9660	9660	0
177	20240229	155000	756017360	9660	9660	9660	9660	0
178	20240229	154900	756017360	9660	9660	9660	9660	0
179	20240229	154800	756017360	9660	9660	9660	9660	0
180	20240229	154700	756017360	9660	9660	9660	9660	0
181	20240229	154600	756017360	9660	9660	9660	9660	0
182	20240229	154500	756017360	9660	9660	9660	9660	2831
183	20240229	154400	756017360	9660	9660	9660	9660	0
184	20240229	154300	756017360	9660	9660	9660	9660	0
185	20240229	154200	756017360	9660	9660	9660	9660	0
186	20240229	154100	756017360	9660	9660	9660	9660	0
187	20240229	154000	756017360	9660	9660	9660	9660	0
188	20240229	153900	756017360	9660	9660	9660	9660	0
189	20240229	153800	756017360	9660	9660	9660	9660	0
190	20240229	153700	756017360	9660	9660	9660	9660	0
191	20240229	153600	756017360	9660	9660	9660	9660	0
192	20240229	153500	756017360	9660	9660	9660	9660	0
193	20240229	153400	756017360	9660	9660	9660	9660	0
194	20240229	153300	756017360	9660	9660	9660	9660	0
195	20240229	153200	756017360	9660	9660	9660	9660	0
196	20240229	153100	756017360	9660	9660	9660	9660	0
197	20240229	153000	756017360	9660	9660	9660	9660	2831
198	20240229	152900	728669900	9740	9740	9740	9740	0
199	20240229	152800	728669900	9740	9740	9740	9740	0
200	20240229	152700	728669900	9740	9740	9740	9740	0
201	20240229	152600	728669900	9740	9740	9740	9740	0
202	20240229	152500	728669900	9740	9740	9740	9740	0
203	20240229	152400	728669900	9740	9740	9740	9740	0
204	20240229	152300	728669900	9740	9740	9740	9740	0
205	20240229	152200	728669900	9740	9740	9740	9740	0
206	20240229	152100	728669900	9740	9740	9740	9740	0
207	20240229	152000	728669900	9740	9740	9740	9740	0
208	20240229	151900	728669900	9740	9670	9740	9660	287
209	20240229	151800	725890530	9670	9680	9740	9670	2674
210	20240229	151700	699975100	9690	9700	9700	9690	51
211	20240229	151600	699480900	9680	9690	9720	9680	3127
212	20240229	151500	669206600	9700	9700	9720	9690	1188
213	20240229	151400	657690260	9710	9710	9710	9710	83
214	20240229	151300	656884330	9710	9700	9720	9700	1155
215	20240229	151200	645668310	9700	9710	9710	9700	1098
216	20240229	151100	635016680	9710	9710	9710	9710	45
217	20240229	151000	634579730	9710	9710	9720	9710	300
218	20240229	150900	631666420	9720	9720	9720	9720	128
219	20240229	150800	630422260	9720	9720	9720	9720	82
220	20240229	150700	629625220	9740	9740	9740	9740	20
221	20240229	150600	629430420	9740	9740	9740	9740	200
222	20240229	150500	627482420	9740	9740	9740	9740	1
223	20240229	150400	627472680	9740	9750	9750	9740	25
224	20240229	150300	627229130	9750	9750	9750	9750	2
225	20240229	150200	627209630	9730	9760	9760	9720	9588
226	20240229	150100	533919280	9750	9730	9750	9730	400
227	20240229	150000	530022800	9760	9730	9760	9730	3
228	20240229	145900	529993580	9770	9720	9770	9720	301
229	20240229	145800	527065390	9720	9720	9720	9720	0
230	20240229	145700	527065390	9720	9720	9720	9710	54
231	20240229	145600	526540920	9730	9730	9790	9730	944
232	20240229	145500	517344530	9730	9730	9730	9730	0
233	20240229	145400	517344530	9730	9730	9730	9730	22
234	20240229	145300	517130470	9720	9710	9730	9700	710
235	20240229	145200	510230360	9720	9720	9720	9720	30
236	20240229	145100	509938760	9720	9720	9720	9720	0
237	20240229	145000	509938760	9720	9700	9720	9700	201
238	20240229	144900	507989040	9700	9700	9700	9700	1449
239	20240229	144800	493933740	9700	9700	9700	9700	19
240	20240229	144700	493749440	9720	9710	9720	9710	177
241	20240229	144600	492030760	9700	9720	9720	9700	510
242	20240229	144500	487083560	9720	9710	9720	9710	70
243	20240229	144400	486403660	9720	9700	9720	9700	101
244	20240229	144300	485423940	9720	9710	9720	9710	229
245	20240229	144200	483200340	9730	9730	9730	9730	1
246	20240229	144100	483190610	9710	9720	9720	9710	320
247	20240229	144000	480083290	9720	9740	9740	9720	157
248	20240229	143900	478555050	9740	9730	9740	9730	48
249	20240229	143800	478087900	9740	9740	9740	9740	1
250	20240229	143700	478078160	9740	9730	9740	9730	2018
251	20240229	143600	458422880	9740	9760	9760	9710	7847
252	20240229	143500	382060510	9800	9790	9800	9790	1225
253	20240229	143400	370067750	9790	9790	9790	9790	0
254	20240229	143300	370067750	9790	9750	9790	9750	112
255	20240229	143200	368975710	9790	9790	9790	9790	22
256	20240229	143100	368760330	9790	9770	9790	9770	11
257	20240229	143000	368652840	9790	9790	9790	9760	302
258	20240229	142900	365705260	9760	9760	9790	9760	603
259	20240229	142800	359819950	9790	9770	9790	9770	4
260	20240229	142700	359780820	9790	9750	9790	9750	842
261	20240229	142600	351571280	9790	9790	9790	9790	5
262	20240229	142500	351522330	9790	9760	9790	9760	254
263	20240229	142400	349043260	9790	9770	9790	9770	51
264	20240229	142300	348544970	9790	9780	9790	9780	124
265	20240229	142200	347332240	9790	9790	9790	9790	0
266	20240229	142100	347332240	9790	9790	9790	9790	1
267	20240229	142000	347322450	9760	9760	9760	9760	0
268	20240229	141900	347322450	9760	9760	9760	9760	0
269	20240229	141800	347322450	9760	9770	9770	9760	882
270	20240229	141700	338712530	9770	9770	9770	9770	0
271	20240229	141600	338712530	9770	9770	9770	9770	0
272	20240229	141500	338712530	9770	9770	9770	9770	0
273	20240229	141400	338712530	9770	9770	9770	9770	30
274	20240229	141300	338419430	9770	9770	9770	9770	0
275	20240229	141200	338419430	9770	9770	9770	9770	0
276	20240229	141100	338419430	9770	9780	9780	9770	269
277	20240229	141000	335791250	9790	9790	9790	9790	0
278	20240229	140900	335791250	9790	9790	9790	9790	1
279	20240229	140800	335781460	9770	9770	9770	9770	0
280	20240229	140700	335781460	9770	9770	9770	9770	0
281	20240229	140600	335781460	9770	9770	9770	9770	0
282	20240229	140500	335781460	9770	9770	9770	9770	0
283	20240229	140400	335781460	9770	9770	9770	9770	0
284	20240229	140300	335781460	9770	9770	9770	9770	90
285	20240229	140200	334902160	9770	9770	9770	9770	81
286	20240229	140100	334110790	9790	9790	9790	9790	0
287	20240229	140000	334110790	9790	9790	9790	9790	1
288	20240229	135900	334101000	9790	9790	9790	9790	0
289	20240229	135800	334101000	9790	9790	9790	9790	0
290	20240229	135700	334101000	9790	9790	9790	9790	0
291	20240229	135600	334101000	9790	9790	9790	9790	2
292	20240229	135500	334081420	9770	9770	9770	9770	106
293	20240229	135400	333045800	9770	9780	9780	9770	200
294	20240229	135300	331089820	9800	9800	9800	9800	0
295	20240229	135200	331089820	9800	9800	9800	9800	0
296	20240229	135100	331089820	9800	9800	9800	9800	0
297	20240229	135000	331089820	9800	9800	9800	9800	0
298	20240229	134900	331089820	9800	9800	9800	9800	0
299	20240229	134800	331089820	9800	9800	9800	9800	1
300	20240229	134700	331080020	9790	9790	9790	9790	39
301	20240229	134600	330698210	9790	9790	9790	9790	271
302	20240229	134500	328045120	9790	9770	9790	9770	622
303	20240229	134400	321961960	9780	9780	9780	9770	344
304	20240229	134300	318599200	9780	9780	9780	9780	0
305	20240229	134200	318599200	9780	9790	9790	9780	50
306	20240229	134100	318109860	9800	9800	9800	9800	0
307	20240229	134000	318109860	9800	9800	9800	9800	0
308	20240229	133900	318109860	9800	9780	9800	9780	103
309	20240229	133800	317102080	9790	9790	9790	9790	0
310	20240229	133700	317102080	9790	9790	9790	9790	22
311	20240229	133600	316886700	9790	9790	9790	9790	20
312	20240229	133500	316690900	9790	9790	9790	9790	12
313	20240229	133400	316573420	9800	9800	9800	9800	21
314	20240229	133300	316367620	9790	9790	9790	9790	369
315	20240229	133200	312755110	9800	9800	9800	9800	21
316	20240229	133100	312549310	9800	9800	9800	9800	100
317	20240229	133000	311569310	9800	9800	9800	9800	63
318	20240229	132900	310951910	9800	9800	9800	9800	0
319	20240229	132800	310951910	9800	9800	9800	9800	27
320	20240229	132700	310687310	9800	9800	9800	9800	0
321	20240229	132600	310687310	9800	9800	9800	9800	23
322	20240229	132500	310461910	9800	9800	9800	9800	0
323	20240229	132400	310461910	9800	9800	9800	9800	0
324	20240229	132300	310461910	9800	9800	9800	9800	504
325	20240229	132200	305522710	9810	9810	9810	9810	21
326	20240229	132100	305316700	9810	9810	9810	9810	1
327	20240229	132000	305306890	9810	9810	9810	9810	63
328	20240229	131900	304688860	9800	9800	9800	9800	0
329	20240229	131800	304688860	9800	9800	9800	9800	351
330	20240229	131700	301249060	9810	9810	9810	9810	22
331	20240229	131600	301033240	9810	9810	9810	9810	200
332	20240229	131500	299071240	9810	9810	9810	9800	648
333	20240229	131400	292718860	9820	9820	9820	9820	0
334	20240229	131300	292718860	9820	9820	9820	9820	5
335	20240229	131200	292669760	9820	9810	9820	9810	598
336	20240229	131100	286803170	9810	9820	9820	9810	1369
337	20240229	131000	273362740	9830	9830	9830	9830	39
338	20240229	130900	272979370	9820	9820	9820	9820	0
339	20240229	130800	272979370	9820	9820	9820	9820	0
340	20240229	130700	272979370	9820	9820	9820	9820	67
341	20240229	130600	272321430	9830	9830	9830	9830	22
342	20240229	130500	272105170	9820	9820	9820	9820	0
343	20240229	130400	272105170	9820	9820	9820	9820	41
344	20240229	130300	271702550	9820	9820	9820	9820	20
345	20240229	130200	271506150	9810	9810	9810	9810	0
346	20240229	130100	271506150	9810	9830	9830	9810	200
347	20240229	130000	269542730	9840	9840	9840	9840	21
348	20240229	125900	269336090	9840	9840	9840	9840	2
349	20240229	125800	269316410	9840	9840	9840	9840	21
350	20240229	125700	269109770	9840	9840	9840	9840	0
351	20240229	125600	269109770	9840	9840	9840	9840	0
352	20240229	125500	269109770	9840	9840	9840	9840	22
353	20240229	125400	268893290	9840	9840	9840	9840	0
354	20240229	125300	268893290	9840	9840	9840	9840	0
355	20240229	125200	268893290	9840	9840	9840	9840	23
356	20240229	125100	268666970	9840	9840	9840	9830	122
357	20240229	125000	267467450	9820	9820	9820	9820	0
358	20240229	124900	267467450	9820	9820	9820	9820	0
359	20240229	124800	267467450	9820	9820	9820	9810	1021
360	20240229	124700	257442430	9810	9810	9810	9810	223
361	20240229	124600	255254800	9820	9820	9820	9820	121
362	20240229	124500	254066580	9810	9820	9820	9810	1160
363	20240229	124400	242681210	9820	9820	9820	9820	0
364	20240229	124300	242681210	9820	9820	9820	9820	521
365	20240229	124200	237564990	9820	9820	9820	9820	0
366	20240229	124100	237564990	9820	9830	9830	9820	1426
367	20240229	124000	223552700	9830	9830	9830	9830	158
368	20240229	123900	221999560	9840	9840	9840	9840	287
369	20240229	123800	219175480	9840	9840	9840	9840	1
370	20240229	123700	219165640	9840	9830	9840	9830	104
371	20240229	123600	218143300	9840	9840	9840	9840	21
372	20240229	123500	217936660	9830	9830	9830	9830	252
373	20240229	123400	215459500	9840	9840	9840	9840	37
374	20240229	123300	215095420	9840	9840	9840	9840	55
375	20240229	123200	214554220	9840	9840	9840	9840	0
376	20240229	123100	214554220	9840	9840	9840	9840	21
377	20240229	123000	214347580	9840	9840	9840	9840	0
378	20240229	122900	214347580	9840	9840	9840	9840	27
379	20240229	122800	214081900	9830	9830	9830	9830	0
380	20240229	122700	214081900	9830	9850	9850	9830	479
381	20240229	122600	209371330	9850	9850	9850	9850	5
382	20240229	122500	209322080	9860	9860	9860	9860	0
383	20240229	122400	209322080	9860	9860	9860	9860	521
384	20240229	122300	204185020	9860	9860	9860	9860	0
385	20240229	122200	204185020	9860	9860	9860	9860	22
386	20240229	122100	203968100	9850	9850	9850	9850	0
387	20240229	122000	203968100	9850	9860	9860	9850	172
388	20240229	121900	202273480	9860	9860	9860	9860	21
389	20240229	121800	202066420	9850	9850	9850	9850	0
390	20240229	121700	202066420	9850	9860	9860	9850	323
391	20240229	121600	198881660	9860	9860	9860	9860	0
392	20240229	121500	198881660	9860	9860	9860	9860	0
393	20240229	121400	198881660	9860	9860	9860	9860	21
394	20240229	121300	198674600	9860	9860	9860	9860	0
395	20240229	121200	198674600	9860	9860	9860	9860	22
396	20240229	121100	198457680	9850	9850	9850	9850	0
397	20240229	121000	198457680	9850	9870	9870	9850	942
398	20240229	120900	189178550	9870	9870	9870	9870	0
399	20240229	120800	189178550	9870	9870	9870	9870	0
400	20240229	120700	189178550	9870	9870	9880	9870	83
401	20240229	120600	188359130	9880	9880	9880	9880	0
402	20240229	120500	188359130	9880	9880	9880	9880	21
403	20240229	120400	188151650	9880	9880	9880	9880	0
404	20240229	120300	188151650	9880	9880	9880	9880	0
405	20240229	120200	188151650	9880	9880	9880	9880	21
406	20240229	120100	187944170	9880	9880	9880	9880	0
407	20240229	120000	187944170	9880	9880	9880	9880	23
408	20240229	115900	187716930	9880	9880	9880	9880	104
409	20240229	115800	186689410	9880	9880	9880	9880	0
410	20240229	115700	186689410	9880	9880	9880	9880	0
411	20240229	115600	186689410	9880	9880	9880	9880	0
412	20240229	115500	186689410	9880	9880	9880	9880	0
413	20240229	115400	186689410	9880	9870	9880	9870	500
414	20240229	115300	181753520	9860	9870	9870	9860	290
415	20240229	115200	178893900	9870	9870	9870	9870	10
416	20240229	115100	178795200	9870	9870	9870	9870	0
417	20240229	115000	178795200	9870	9870	9870	9870	22
418	20240229	114900	178578060	9860	9860	9860	9860	0
419	20240229	114800	178578060	9860	9860	9870	9860	221
420	20240229	114700	176398790	9860	9870	9870	9860	98
421	20240229	114600	175432500	9880	9880	9880	9880	0
422	20240229	114500	175432500	9880	9880	9880	9880	21
423	20240229	114400	175225020	9880	9880	9880	9880	0
424	20240229	114300	175225020	9880	9880	9880	9880	21
425	20240229	114200	175017540	9880	9880	9880	9880	0
426	20240229	114100	175017540	9880	9880	9880	9880	161
427	20240229	114000	173426860	9880	9890	9890	9870	1051
428	20240229	113900	163037900	9890	9890	9890	9890	888
429	20240229	113800	154255580	9880	9880	9880	9880	22
430	20240229	113700	154038220	9880	9880	9880	9880	30
431	20240229	113600	153741820	9880	9930	9930	9880	61
432	20240229	113500	153138620	9940	9900	9940	9900	769
433	20240229	113400	145525460	9900	9900	9900	9900	0
434	20240229	113300	145525460	9900	9890	9900	9890	510
435	20240229	113200	140476640	9890	9890	9890	9890	0
436	20240229	113100	140476640	9890	9890	9890	9890	21
437	20240229	113000	140268950	9890	9890	9890	9890	0
438	20240229	112900	140268950	9890	9890	9890	9890	0
439	20240229	112800	140268950	9890	9890	9890	9890	22
440	20240229	112700	140051370	9890	9890	9890	9890	0
441	20240229	112600	140051370	9890	9890	9890	9890	21
442	20240229	112500	139843680	9890	9890	9890	9890	0
443	20240229	112400	139843680	9890	9890	9890	9890	21
444	20240229	112300	139635990	9880	9880	9880	9880	0
445	20240229	112200	139635990	9880	9880	9880	9880	0
446	20240229	112100	139635990	9880	9880	9880	9880	21
447	20240229	112000	139428510	9880	9880	9880	9880	42
448	20240229	111900	139013550	9880	9880	9880	9880	109
449	20240229	111800	137936630	9870	9870	9870	9870	0
450	20240229	111700	137936630	9870	9870	9870	9870	0
451	20240229	111600	137936630	9870	9880	9880	9870	272
452	20240229	111500	135251770	9880	9880	9880	9880	0
453	20240229	111400	135251770	9880	9880	9880	9880	21
454	20240229	111300	135044290	9880	9880	9880	9880	0
455	20240229	111200	135044290	9880	9880	9880	9880	0
456	20240229	111100	135044290	9880	9880	9880	9880	21
457	20240229	111000	134836810	9880	9880	9880	9880	22
458	20240229	110900	134619450	9890	9890	9890	9890	21
459	20240229	110800	134411760	9890	9890	9890	9890	0
460	20240229	110700	134411760	9890	9890	9890	9890	1
461	20240229	110600	134401870	9890	9890	9890	9890	0
462	20240229	110500	134401870	9890	9890	9890	9890	3
463	20240229	110400	134372200	9870	9870	9900	9870	721
464	20240229	110300	127254000	9870	9870	9870	9870	0
465	20240229	110200	127254000	9870	9870	9870	9870	21
466	20240229	110100	127046730	9870	9870	9870	9870	16
467	20240229	110000	126888810	9870	9870	9870	9870	6
468	20240229	105900	126829590	9870	9870	9870	9870	21
469	20240229	105800	126622320	9870	9910	9930	9870	2049
470	20240229	105700	106344510	9900	9900	9900	9900	30
471	20240229	105600	106047510	9890	9890	9890	9890	0
472	20240229	105500	106047510	9890	9890	9890	9890	0
473	20240229	105400	106047510	9890	9890	9890	9890	1
474	20240229	105300	106037620	9900	9900	9900	9900	7
475	20240229	105200	105968320	9900	9900	9900	9900	15
476	20240229	105100	105819820	9900	9900	9900	9900	100
477	20240229	105000	104829820	9900	9900	9900	9900	23
478	20240229	104900	104602120	9890	9890	9890	9890	0
479	20240229	104800	104602120	9890	9890	9890	9890	0
480	20240229	104700	104602120	9890	9890	9890	9890	20
481	20240229	104600	104404320	9890	9890	9890	9890	56
482	20240229	104500	103850480	9890	9890	9890	9890	22
483	20240229	104400	103632900	9890	9890	9890	9890	0
484	20240229	104300	103632900	9890	9890	9890	9890	0
485	20240229	104200	103632900	9890	9890	9890	9890	21
486	20240229	104100	103425210	9880	9880	9880	9880	0
487	20240229	104000	103425210	9880	9890	9890	9880	74
488	20240229	103900	102693500	9900	9900	9900	9900	0
489	20240229	103800	102693500	9900	9900	9900	9900	21
490	20240229	103700	102485600	9890	9890	9890	9890	0
491	20240229	103600	102485600	9890	9890	9890	9890	0
492	20240229	103500	102485600	9890	9890	9890	9890	6
493	20240229	103400	102426260	9880	9880	9880	9880	0
494	20240229	103300	102426260	9880	9880	9880	9880	12
495	20240229	103200	102307700	9880	9880	9880	9880	0
496	20240229	103100	102307700	9880	9880	9880	9880	0
497	20240229	103000	102307700	9880	9880	9880	9880	50
498	20240229	102900	101813700	9880	9880	9880	9880	150
499	20240229	102800	100331700	9880	9880	9880	9880	21
500	20240229	102700	100124220	9870	9870	9870	9870	0
501	20240229	102600	100124220	9870	9870	9870	9870	0
502	20240229	102500	100124220	9870	9870	9870	9870	8
503	20240229	102400	100045260	9870	9870	9870	9870	0
504	20240229	102300	100045260	9870	9870	9870	9870	22
505	20240229	102200	99828120	9870	9870	9870	9870	0
506	20240229	102100	99828120	9870	9870	9870	9870	24
507	20240229	102000	99591240	9870	9870	9870	9870	0
508	20240229	101900	99591240	9870	9870	9870	9870	42
509	20240229	101800	99176700	9870	9870	9870	9870	0
510	20240229	101700	99176700	9870	9870	9870	9870	0
511	20240229	101600	99176700	9870	9870	9870	9870	256
512	20240229	101500	96649980	9880	9880	9880	9880	0
513	20240229	101400	96649980	9880	9880	9880	9880	0
514	20240229	101300	96649980	9880	9880	9880	9880	31
515	20240229	101200	96343700	9880	9880	9880	9880	10
516	20240229	101100	96244900	9870	9880	9880	9870	102
517	20240229	101000	95237940	9880	9880	9880	9880	0
518	20240229	100900	95237940	9880	9880	9880	9880	21
519	20240229	100800	95030460	9880	9880	9880	9880	0
520	20240229	100700	95030460	9880	9880	9880	9880	0
521	20240229	100600	95030460	9880	9880	9880	9880	21
522	20240229	100500	94822980	9880	9880	9880	9880	63
523	20240229	100400	94200540	9870	9870	9870	9870	0
524	20240229	100300	94200540	9870	9870	9870	9870	0
525	20240229	100200	94200540	9870	9870	9870	9870	0
526	20240229	100100	94200540	9870	9870	9870	9870	253
527	20240229	100000	91703430	9870	9870	9870	9870	1
528	20240229	095900	91693560	9840	9840	9840	9840	0
529	20240229	095800	91693560	9840	9840	9840	9840	0
530	20240229	095700	91693560	9840	9840	9840	9840	0
531	20240229	095600	91693560	9840	9840	9840	9840	0
532	20240229	095500	91693560	9840	9840	9840	9840	52
533	20240229	095400	91181880	9850	9850	9850	9850	21
534	20240229	095300	90975030	9850	9860	9860	9850	102
535	20240229	095200	89969330	9860	9860	9860	9860	21
536	20240229	095100	89762270	9850	9850	9850	9850	47
537	20240229	095000	89299320	9850	9850	9850	9850	0
538	20240229	094900	89299320	9850	9850	9850	9850	0
539	20240229	094800	89299320	9850	9860	9860	9850	684
540	20240229	094700	82555130	9870	9880	9880	9870	419
541	20240229	094600	78419390	9870	9870	9870	9870	73
542	20240229	094500	77698880	9880	9880	9880	9880	0
543	20240229	094400	77698880	9880	9880	9880	9880	25
544	20240229	094300	77451880	9880	9880	9880	9880	0
545	20240229	094200	77451880	9880	9880	9880	9880	21
546	20240229	094100	77244400	9870	9890	9890	9870	244
547	20240229	094000	74832120	9880	9880	9880	9880	22
548	20240229	093900	74614760	9870	9870	9870	9870	0
549	20240229	093800	74614760	9870	9890	9890	9870	214
550	20240229	093700	72501890	9900	9900	9900	9900	0
551	20240229	093600	72501890	9900	9900	9900	9900	200
552	20240229	093500	70521890	9890	9890	9890	9890	0
553	20240229	093400	70521890	9890	9890	9890	9890	0
554	20240229	093300	70521890	9890	9890	9890	9890	4
555	20240229	093200	70482330	9900	9930	9930	9900	317
556	20240229	093100	67344000	9920	9900	9920	9900	102
557	20240229	093000	66334170	9880	9860	9880	9860	272
558	20240229	092900	63647070	9860	9860	9860	9860	5
559	20240229	092800	63597770	9860	9860	9860	9860	67
560	20240229	092700	62937150	9880	9880	9880	9880	0
561	20240229	092600	62937150	9880	9860	9880	9860	890
562	20240229	092500	54156730	9840	9840	9840	9840	0
563	20240229	092400	54156730	9840	9840	9840	9840	96
564	20240229	092300	53212090	9840	9840	9840	9840	1
565	20240229	092200	53202250	9840	9840	9840	9840	0
566	20240229	092100	53202250	9840	9850	9850	9840	1109
567	20240229	092000	42287210	9840	9840	9840	9840	0
568	20240229	091900	42287210	9840	9840	9840	9840	0
569	20240229	091800	42287210	9840	9840	9840	9840	78
570	20240229	091700	41519690	9880	9880	9880	9880	0
571	20240229	091600	41519690	9880	9880	9880	9880	0
572	20240229	091500	41519690	9880	9860	9880	9860	501
573	20240229	091400	36579810	9870	9870	9870	9870	3
574	20240229	091300	36550200	9870	9870	9870	9870	650
575	20240229	091200	30134700	9860	9860	9860	9860	409
576	20240229	091100	26101960	9830	9830	9830	9830	62
577	20240229	091000	25492500	9830	9830	9830	9830	0
578	20240229	090900	25492500	9830	9870	9870	9830	441
579	20240229	090800	21146030	9830	9870	9870	9830	221
580	20240229	090700	18968300	9870	9870	9870	9870	0
581	20240229	090600	18968300	9870	9870	9870	9870	0
582	20240229	090500	18968300	9870	9890	9890	9870	502
583	20240229	090400	14013520	9900	9930	9930	9900	892
584	20240229	090300	5182660	9930	9950	9950	9930	3
585	20240229	090200	5152840	9960	9960	9960	9960	1
586	20240229	090100	5142880	9890	9970	9970	9890	507
587	20240229	090000	128570	9890	9890	9890	9890	13