KissMeData/139050/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	201900	578914470	7550	7550	7550	7550	1810
3	20240228	201800	578914470	7550	7550	7550	7550	0
4	20240228	201700	578914470	7550	7550	7550	7550	0
5	20240228	201600	578914470	7550	7550	7550	7550	0
6	20240228	201500	578914470	7550	7550	7550	7550	0
7	20240228	201400	578914470	7550	7550	7550	7550	0
8	20240228	201300	578914470	7550	7550	7550	7550	0
9	20240228	201200	578914470	7550	7550	7550	7550	0
10	20240228	201100	578914470	7550	7550	7550	7550	0
11	20240228	201000	578914470	7550	7550	7550	7550	0
12	20240228	200900	578914470	7550	7550	7550	7550	0
13	20240228	200800	578914470	7550	7550	7550	7550	0
14	20240228	200700	578914470	7550	7550	7550	7550	0
15	20240228	200600	578914470	7550	7550	7550	7550	0
16	20240228	200500	578914470	7550	7550	7550	7550	0
17	20240228	200400	578914470	7550	7550	7550	7550	0
18	20240228	200300	578914470	7550	7550	7550	7550	0
19	20240228	200200	578914470	7550	7550	7550	7550	0
20	20240228	200100	578914470	7550	7550	7550	7550	0
21	20240228	200000	578914470	7550	7550	7550	7550	0
22	20240228	195900	578914470	7550	7550	7550	7550	0
23	20240228	195800	578914470	7550	7550	7550	7550	0
24	20240228	195700	578914470	7550	7550	7550	7550	0
25	20240228	195600	578914470	7550	7550	7550	7550	0
26	20240228	195500	578914470	7550	7550	7550	7550	0
27	20240228	195400	578914470	7550	7550	7550	7550	0
28	20240228	195300	578914470	7550	7550	7550	7550	0
29	20240228	195200	578914470	7550	7550	7550	7550	0
30	20240228	195100	578914470	7550	7550	7550	7550	0
31	20240228	195000	578914470	7550	7550	7550	7550	0
32	20240228	194900	578914470	7550	7550	7550	7550	1810
33	20240228	194800	578914470	7550	7550	7550	7550	0
34	20240228	194700	578914470	7550	7550	7550	7550	0
35	20240228	194600	578914470	7550	7550	7550	7550	0
36	20240228	194500	578914470	7550	7550	7550	7550	0
37	20240228	194400	578914470	7550	7550	7550	7550	0
38	20240228	194300	578914470	7550	7550	7550	7550	0
39	20240228	194200	578914470	7550	7550	7550	7550	0
40	20240228	194100	578914470	7550	7550	7550	7550	0
41	20240228	194000	578914470	7550	7550	7550	7550	0
42	20240228	193900	578914470	7550	7550	7550	7550	0
43	20240228	193800	578914470	7550	7550	7550	7550	0
44	20240228	193700	578914470	7550	7550	7550	7550	0
45	20240228	193600	578914470	7550	7550	7550	7550	0
46	20240228	193500	578914470	7550	7550	7550	7550	0
47	20240228	193400	578914470	7550	7550	7550	7550	0
48	20240228	193300	578914470	7550	7550	7550	7550	0
49	20240228	193200	578914470	7550	7550	7550	7550	0
50	20240228	193100	578914470	7550	7550	7550	7550	0
51	20240228	193000	578914470	7550	7550	7550	7550	0
52	20240228	192900	578914470	7550	7550	7550	7550	0
53	20240228	192800	578914470	7550	7550	7550	7550	0
54	20240228	192700	578914470	7550	7550	7550	7550	0
55	20240228	192600	578914470	7550	7550	7550	7550	0
56	20240228	192500	578914470	7550	7550	7550	7550	0
57	20240228	192400	578914470	7550	7550	7550	7550	0
58	20240228	192300	578914470	7550	7550	7550	7550	0
59	20240228	192200	578914470	7550	7550	7550	7550	0
60	20240228	192100	578914470	7550	7550	7550	7550	0
61	20240228	192000	578914470	7550	7550	7550	7550	0
62	20240228	191900	578914470	7550	7550	7550	7550	1810
63	20240228	191800	578914470	7550	7550	7550	7550	0
64	20240228	191700	578914470	7550	7550	7550	7550	0
65	20240228	191600	578914470	7550	7550	7550	7550	0
66	20240228	191500	578914470	7550	7550	7550	7550	0
67	20240228	191400	578914470	7550	7550	7550	7550	0
68	20240228	191300	578914470	7550	7550	7550	7550	0
69	20240228	191200	578914470	7550	7550	7550	7550	0
70	20240228	191100	578914470	7550	7550	7550	7550	0
71	20240228	191000	578914470	7550	7550	7550	7550	0
72	20240228	190900	578914470	7550	7550	7550	7550	0
73	20240228	190800	578914470	7550	7550	7550	7550	0
74	20240228	190700	578914470	7550	7550	7550	7550	0
75	20240228	190600	578914470	7550	7550	7550	7550	0
76	20240228	190500	578914470	7550	7550	7550	7550	0
77	20240228	190400	578914470	7550	7550	7550	7550	0
78	20240228	190300	578914470	7550	7550	7550	7550	0
79	20240228	190200	578914470	7550	7550	7550	7550	0
80	20240228	190100	578914470	7550	7550	7550	7550	0
81	20240228	190000	578914470	7550	7550	7550	7550	0
82	20240228	185900	578914470	7550	7550	7550	7550	0
83	20240228	185800	578914470	7550	7550	7550	7550	0
84	20240228	185700	578914470	7550	7550	7550	7550	0
85	20240228	185600	578914470	7550	7550	7550	7550	0
86	20240228	185500	578914470	7550	7550	7550	7550	0
87	20240228	185400	578914470	7550	7550	7550	7550	0
88	20240228	185300	578914470	7550	7550	7550	7550	0
89	20240228	185200	578914470	7550	7550	7550	7550	0
90	20240228	185100	578914470	7550	7550	7550	7550	0
91	20240228	185000	578914470	7550	7550	7550	7550	0
92	20240228	184900	578914470	7550	7550	7550	7550	1810
93	20240228	184800	578914470	7550	7550	7550	7550	0
94	20240228	184700	578914470	7550	7550	7550	7550	0
95	20240228	184600	578914470	7550	7550	7550	7550	0
96	20240228	184500	578914470	7550	7550	7550	7550	0
97	20240228	184400	578914470	7550	7550	7550	7550	0
98	20240228	184300	578914470	7550	7550	7550	7550	0
99	20240228	184200	578914470	7550	7550	7550	7550	0
100	20240228	184100	578914470	7550	7550	7550	7550	0
101	20240228	184000	578914470	7550	7550	7550	7550	0
102	20240228	183900	578914470	7550	7550	7550	7550	0
103	20240228	183800	578914470	7550	7550	7550	7550	0
104	20240228	183700	578914470	7550	7550	7550	7550	0
105	20240228	183600	578914470	7550	7550	7550	7550	0
106	20240228	183500	578914470	7550	7550	7550	7550	0
107	20240228	183400	578914470	7550	7550	7550	7550	0
108	20240228	183300	578914470	7550	7550	7550	7550	0
109	20240228	183200	578914470	7550	7550	7550	7550	0
110	20240228	183100	578914470	7550	7550	7550	7550	0
111	20240228	183000	578914470	7550	7550	7550	7550	0
112	20240228	182900	578914470	7550	7550	7550	7550	0
113	20240228	182800	578914470	7550	7550	7550	7550	0
114	20240228	182700	578914470	7550	7550	7550	7550	0
115	20240228	182600	578914470	7550	7550	7550	7550	0
116	20240228	182500	578914470	7550	7550	7550	7550	0
117	20240228	182400	578914470	7550	7550	7550	7550	0
118	20240228	182300	578914470	7550	7550	7550	7550	0
119	20240228	182200	578914470	7550	7550	7550	7550	0
120	20240228	182100	578914470	7550	7550	7550	7550	0
121	20240228	182000	578914470	7550	7550	7550	7550	0
122	20240228	181900	578914470	7550	7550	7550	7550	1810
123	20240228	181800	578914470	7550	7550	7550	7550	0
124	20240228	181700	578914470	7550	7550	7550	7550	0
125	20240228	181600	578914470	7550	7550	7550	7550	0
126	20240228	181500	578914470	7550	7550	7550	7550	0
127	20240228	181400	578914470	7550	7550	7550	7550	0
128	20240228	181300	578914470	7550	7550	7550	7550	0
129	20240228	181200	578914470	7550	7550	7550	7550	0
130	20240228	181100	578914470	7550	7550	7550	7550	0
131	20240228	181000	578914470	7550	7550	7550	7550	0
132	20240228	180900	578914470	7550	7550	7550	7550	0
133	20240228	180800	578914470	7550	7550	7550	7550	0
134	20240228	180700	578914470	7550	7550	7550	7550	0
135	20240228	180600	578914470	7550	7550	7550	7550	0
136	20240228	180500	578914470	7550	7550	7550	7550	0
137	20240228	180400	578914470	7550	7550	7550	7550	0
138	20240228	180300	578914470	7550	7550	7550	7550	0
139	20240228	180200	578914470	7550	7550	7550	7550	0
140	20240228	180100	578914470	7550	7550	7550	7550	0
141	20240228	180000	578914470	7550	7550	7550	7550	0
142	20240228	175900	578914470	7550	7550	7550	7550	0
143	20240228	175800	578914470	7550	7550	7550	7550	0
144	20240228	175700	578914470	7550	7550	7550	7550	0
145	20240228	175600	578914470	7550	7550	7550	7550	0
146	20240228	175500	578914470	7550	7550	7550	7550	0
147	20240228	175400	578914470	7550	7550	7550	7550	0
148	20240228	175300	578914470	7550	7550	7550	7550	0
149	20240228	175200	578914470	7550	7550	7550	7550	0
150	20240228	175100	578914470	7550	7550	7550	7550	0
151	20240228	175000	578914470	7550	7550	7550	7550	0
152	20240228	174900	578914470	7550	7550	7550	7550	1810
153	20240228	174800	578914470	7550	7550	7550	7550	0
154	20240228	174700	578914470	7550	7550	7550	7550	0
155	20240228	174600	578914470	7550	7550	7550	7550	0
156	20240228	174500	578914470	7550	7550	7550	7550	0
157	20240228	174400	578914470	7550	7550	7550	7550	0
158	20240228	174300	578914470	7550	7550	7550	7550	0
159	20240228	174200	578914470	7550	7550	7550	7550	0
160	20240228	174100	578914470	7550	7550	7550	7550	0
161	20240228	174000	578914470	7550	7550	7550	7550	0
162	20240228	173900	578914470	7550	7550	7550	7550	0
163	20240228	173800	578914470	7550	7550	7550	7550	0
164	20240228	173700	578914470	7550	7550	7550	7550	0
165	20240228	173600	578914470	7550	7550	7550	7550	0
166	20240228	173500	578914470	7550	7550	7550	7550	0
167	20240228	173400	578914470	7550	7550	7550	7550	0
168	20240228	173300	578914470	7550	7550	7550	7550	0
169	20240228	173200	578914470	7550	7550	7550	7550	0
170	20240228	173100	578914470	7550	7550	7550	7550	0
171	20240228	173000	578914470	7550	7550	7550	7550	0
172	20240228	172900	578914470	7550	7550	7550	7550	0
173	20240228	172800	578914470	7550	7550	7550	7550	0
174	20240228	172700	578914470	7550	7550	7550	7550	0
175	20240228	172600	578914470	7550	7550	7550	7550	0
176	20240228	172500	578914470	7550	7550	7550	7550	0
177	20240228	172400	578914470	7550	7550	7550	7550	0
178	20240228	172300	578914470	7550	7550	7550	7550	0
179	20240228	172200	578914470	7550	7550	7550	7550	0
180	20240228	172100	578914470	7550	7550	7550	7550	0
181	20240228	172000	578914470	7550	7550	7550	7550	0
182	20240228	171900	578914470	7550	7550	7550	7550	1810
183	20240228	171800	578914470	7550	7550	7550	7550	0
184	20240228	171700	578914470	7550	7550	7550	7550	0
185	20240228	171600	578914470	7550	7550	7550	7550	0
186	20240228	171500	578914470	7550	7550	7550	7550	0
187	20240228	171400	578914470	7550	7550	7550	7550	0
188	20240228	171300	578914470	7550	7550	7550	7550	0
189	20240228	171200	578914470	7550	7550	7550	7550	0
190	20240228	171100	578914470	7550	7550	7550	7550	0
191	20240228	171000	578914470	7550	7550	7550	7550	0
192	20240228	170900	578914470	7550	7550	7550	7550	0
193	20240228	170800	578914470	7550	7550	7550	7550	0
194	20240228	170700	578914470	7550	7550	7550	7550	0
195	20240228	170600	578914470	7550	7550	7550	7550	0
196	20240228	170500	578914470	7550	7550	7550	7550	0
197	20240228	170400	578914470	7550	7550	7550	7550	0
198	20240228	170300	578914470	7550	7550	7550	7550	0
199	20240228	170200	578914470	7550	7550	7550	7550	0
200	20240228	170100	578914470	7550	7550	7550	7550	0
201	20240228	170000	578914470	7550	7550	7550	7550	0
202	20240228	165900	578914470	7550	7550	7550	7550	0
203	20240228	165800	578914470	7550	7550	7550	7550	0
204	20240228	165700	578914470	7550	7550	7550	7550	0
205	20240228	165600	578914470	7550	7550	7550	7550	0
206	20240228	165500	578914470	7550	7550	7550	7550	0
207	20240228	165400	578914470	7550	7550	7550	7550	0
208	20240228	165300	578914470	7550	7550	7550	7550	0
209	20240228	165200	578914470	7550	7550	7550	7550	0
210	20240228	165100	578914470	7550	7550	7550	7550	0
211	20240228	165000	578914470	7550	7550	7550	7550	0
212	20240228	164900	578914470	7550	7550	7550	7550	1810
213	20240228	164800	578914470	7550	7550	7550	7550	0
214	20240228	164700	578914470	7550	7550	7550	7550	0
215	20240228	164600	578914470	7550	7550	7550	7550	0
216	20240228	164500	578914470	7550	7550	7550	7550	0
217	20240228	164400	578914470	7550	7550	7550	7550	0
218	20240228	164300	578914470	7550	7550	7550	7550	0
219	20240228	164200	578914470	7550	7550	7550	7550	0
220	20240228	164100	578914470	7550	7550	7550	7550	0
221	20240228	164000	578914470	7550	7550	7550	7550	0
222	20240228	163900	578914470	7550	7550	7550	7550	0
223	20240228	163800	578914470	7550	7550	7550	7550	0
224	20240228	163700	578914470	7550	7550	7550	7550	0
225	20240228	163600	578914470	7550	7550	7550	7550	0
226	20240228	163500	578914470	7550	7550	7550	7550	0
227	20240228	163400	578914470	7550	7550	7550	7550	0
228	20240228	163300	578914470	7550	7550	7550	7550	0
229	20240228	163200	578914470	7550	7550	7550	7550	0
230	20240228	163100	578914470	7550	7550	7550	7550	0
231	20240228	163000	578914470	7550	7550	7550	7550	0
232	20240228	162900	578914470	7550	7550	7550	7550	0
233	20240228	162800	578914470	7550	7550	7550	7550	0
234	20240228	162700	578914470	7550	7550	7550	7550	0
235	20240228	162600	578914470	7550	7550	7550	7550	0
236	20240228	162500	578914470	7550	7550	7550	7550	0
237	20240228	162400	578914470	7550	7550	7550	7550	0
238	20240228	162300	578914470	7550	7550	7550	7550	0
239	20240228	162200	578914470	7550	7550	7550	7550	0
240	20240228	162100	578914470	7550	7550	7550	7550	0
241	20240228	162000	578914470	7550	7550	7550	7550	0
242	20240228	161900	578914470	7550	7550	7550	7550	1810
243	20240228	161800	578914470	7550	7550	7550	7550	0
244	20240228	161700	578914470	7550	7550	7550	7550	0
245	20240228	161600	578914470	7550	7550	7550	7550	0
246	20240228	161500	578914470	7550	7550	7550	7550	0
247	20240228	161400	578914470	7550	7550	7550	7550	0
248	20240228	161300	578914470	7550	7550	7550	7550	0
249	20240228	161200	578914470	7550	7550	7550	7550	0
250	20240228	161100	578914470	7550	7550	7550	7550	0
251	20240228	161000	578914470	7550	7550	7550	7550	0
252	20240228	160900	578914470	7550	7550	7550	7550	0
253	20240228	160800	578914470	7550	7550	7550	7550	0
254	20240228	160700	578914470	7550	7550	7550	7550	0
255	20240228	160600	578914470	7550	7550	7550	7550	0
256	20240228	160500	578914470	7550	7550	7550	7550	0
257	20240228	160400	578914470	7550	7550	7550	7550	0
258	20240228	160300	578914470	7550	7550	7550	7550	0
259	20240228	160200	578914470	7550	7550	7550	7550	0
260	20240228	160100	578914470	7550	7550	7550	7550	0
261	20240228	160000	578914470	7550	7550	7550	7550	0
262	20240228	155900	578914470	7550	7550	7550	7550	0
263	20240228	155800	578914470	7550	7550	7550	7550	0
264	20240228	155700	578914470	7550	7550	7550	7550	0
265	20240228	155600	578914470	7550	7550	7550	7550	0
266	20240228	155500	578914470	7550	7550	7550	7550	0
267	20240228	155400	578914470	7550	7550	7550	7550	0
268	20240228	155300	578914470	7550	7550	7550	7550	0
269	20240228	155200	578914470	7550	7550	7550	7550	0
270	20240228	155100	578914470	7550	7550	7550	7550	0
271	20240228	155000	578914470	7550	7550	7550	7550	0
272	20240228	154900	578914470	7550	7550	7550	7550	1810
273	20240228	154800	578914470	7550	7550	7550	7550	0
274	20240228	154700	578914470	7550	7550	7550	7550	0
275	20240228	154600	578914470	7550	7550	7550	7550	0
276	20240228	154500	578914470	7550	7550	7550	7550	0
277	20240228	154400	578914470	7550	7550	7550	7550	0
278	20240228	154300	578914470	7550	7550	7550	7550	0
279	20240228	154200	578914470	7550	7550	7550	7550	0
280	20240228	154100	578914470	7550	7550	7550	7550	0
281	20240228	154000	578914470	7550	7550	7550	7550	0
282	20240228	153900	578914470	7550	7550	7550	7550	0
283	20240228	153800	578914470	7550	7550	7550	7550	0
284	20240228	153700	578914470	7550	7550	7550	7550	0
285	20240228	153600	578914470	7550	7550	7550	7550	0
286	20240228	153500	578914470	7550	7550	7550	7550	0
287	20240228	153400	578914470	7550	7550	7550	7550	0
288	20240228	153300	578914470	7550	7550	7550	7550	0
289	20240228	153200	578914470	7550	7550	7550	7550	0
290	20240228	153100	578914470	7550	7550	7550	7550	0
291	20240228	153000	578914470	7550	7550	7550	7550	1810
292	20240228	152900	565248970	7630	7630	7630	7630	0
293	20240228	152800	565248970	7630	7630	7630	7630	0
294	20240228	152700	565248970	7630	7630	7630	7630	0
295	20240228	152600	565248970	7630	7630	7630	7630	0
296	20240228	152500	565248970	7630	7630	7630	7630	0
297	20240228	152400	565248970	7630	7630	7630	7630	0
298	20240228	152300	565248970	7630	7630	7630	7630	0
299	20240228	152200	565248970	7630	7630	7630	7630	0
300	20240228	152100	565248970	7630	7630	7630	7630	0
301	20240228	152000	565248970	7630	7630	7630	7630	0
302	20240228	151900	565248970	7630	7620	7630	7570	106
303	20240228	151800	564442910	7600	7630	7630	7600	4
304	20240228	151700	564412450	7600	7620	7640	7600	16
305	20240228	151600	564290600	7640	7640	7640	7640	66
306	20240228	151500	563786360	7640	7630	7640	7620	5
307	20240228	151400	563748210	7640	7600	7640	7600	86
308	20240228	151300	563092750	7600	7590	7600	7560	195
309	20240228	151200	561615730	7590	7590	7600	7590	32
310	20240228	151100	561372830	7600	7590	7600	7590	36
311	20240228	151000	561099570	7610	7600	7610	7600	6
312	20240228	150900	561053950	7610	7610	7610	7610	79
313	20240228	150800	560452760	7630	7630	7630	7630	0
314	20240228	150700	560452760	7630	7630	7630	7630	3
315	20240228	150600	560429870	7640	7640	7640	7640	45
316	20240228	150500	560086070	7630	7580	7630	7580	752
317	20240228	150400	554358870	7580	7580	7580	7580	4
318	20240228	150300	554328550	7590	7560	7590	7550	520
319	20240228	150200	550395040	7550	7540	7550	7540	326
320	20240228	150100	547933790	7510	7480	7510	7480	551
321	20240228	150000	543800620	7480	7480	7480	7480	1
322	20240228	145900	543793140	7470	7470	7470	7470	1140
323	20240228	145800	535277340	7470	7470	7470	7470	2
324	20240228	145700	535262400	7430	7430	7430	7430	5
325	20240228	145600	535225250	7430	7470	7470	7430	14
326	20240228	145500	535121070	7470	7470	7470	7470	0
327	20240228	145400	535121070	7470	7440	7470	7440	17
328	20240228	145300	534994480	7450	7450	7450	7450	2
329	20240228	145200	534979580	7390	7390	7390	7390	328
330	20240228	145100	532555660	7310	7310	7310	7310	0
331	20240228	145000	532555660	7310	7310	7310	7310	64
332	20240228	144900	532087820	7260	7330	7330	7260	1300
333	20240228	144800	522602690	7300	7320	7320	7300	500
334	20240228	144700	518948620	7310	7340	7350	7300	1072
335	20240228	144600	511091790	7340	7340	7340	7340	0
336	20240228	144500	511091790	7340	7340	7340	7340	0
337	20240228	144400	511091790	7340	7340	7340	7330	438
338	20240228	144300	507878150	7370	7400	7400	7370	948
339	20240228	144200	500863160	7400	7400	7400	7400	79
340	20240228	144100	500278560	7440	7400	7440	7330	2150
341	20240228	144000	484402190	7410	7410	7410	7410	11
342	20240228	143900	484320680	7440	7440	7440	7440	0
343	20240228	143800	484320680	7440	7440	7440	7440	0
344	20240228	143700	484320680	7440	7440	7440	7440	200
345	20240228	143600	482832680	7430	7430	7430	7430	100
346	20240228	143500	482089680	7440	7440	7440	7440	5
347	20240228	143400	482052480	7440	7440	7440	7440	1
348	20240228	143300	482045040	7390	7410	7410	7390	300
349	20240228	143200	479825600	7400	7400	7400	7400	100
350	20240228	143100	479085600	7390	7410	7410	7390	2000
351	20240228	143000	464298260	7390	7390	7390	7390	0
352	20240228	142900	464298260	7390	7390	7390	7390	0
353	20240228	142800	464298260	7390	7390	7390	7390	0
354	20240228	142700	464298260	7390	7390	7390	7390	0
355	20240228	142600	464298260	7390	7390	7390	7390	0
356	20240228	142500	464298260	7390	7390	7390	7390	0
357	20240228	142400	464298260	7390	7390	7390	7390	87
358	20240228	142300	463655330	7370	7390	7390	7370	497
359	20240228	142200	459985380	7380	7410	7410	7380	319
360	20240228	142100	457627590	7410	7420	7420	7410	90
361	20240228	142000	456959870	7420	7420	7420	7420	500
362	20240228	141900	453249870	7410	7410	7410	7410	163
363	20240228	141800	452042040	7410	7430	7430	7400	2000
364	20240228	141700	437226080	7460	7460	7460	7460	24
365	20240228	141600	437047040	7420	7440	7440	7420	1000
366	20240228	141500	429620810	7410	7410	7410	7410	0
367	20240228	141400	429620810	7410	7520	7520	7410	1002
368	20240228	141300	422165670	7560	7560	7560	7560	6
369	20240228	141200	422120310	7450	7510	7510	7450	1172
370	20240228	141100	413357820	7510	7510	7510	7510	3
371	20240228	141000	413335290	7570	7570	7570	7570	0
372	20240228	140900	413335290	7570	7570	7570	7570	3
373	20240228	140800	413312580	7570	7550	7570	7550	381
374	20240228	140700	410428690	7550	7550	7550	7550	124
375	20240228	140600	409492490	7550	7540	7550	7510	273
376	20240228	140500	407437700	7500	7500	7500	7500	0
377	20240228	140400	407437700	7500	7500	7500	7500	0
378	20240228	140300	407437700	7500	7500	7500	7500	0
379	20240228	140200	407437700	7500	7500	7500	7500	1000
380	20240228	140100	399937700	7550	7550	7550	7550	7
381	20240228	140000	399884850	7550	7550	7550	7550	3
382	20240228	135900	399862200	7550	7550	7550	7550	7
383	20240228	135800	399809350	7550	7550	7550	7550	8
384	20240228	135700	399748950	7550	7550	7550	7550	0
385	20240228	135600	399748950	7550	7550	7550	7550	0
386	20240228	135500	399748950	7550	7500	7550	7500	500
387	20240228	135400	395986810	7490	7490	7490	7490	0
388	20240228	135300	395986810	7490	7490	7490	7490	0
389	20240228	135200	395986810	7490	7490	7490	7490	437
390	20240228	135100	392713680	7490	7540	7540	7490	49
391	20240228	135000	392346170	7490	7490	7490	7490	80
392	20240228	134900	391746970	7500	7500	7500	7500	50
393	20240228	134800	391371970	7510	7530	7530	7510	120
394	20240228	134700	390469590	7580	7580	7580	7580	0
395	20240228	134600	390469590	7580	7580	7580	7580	5
396	20240228	134500	390431690	7580	7540	7580	7540	432
397	20240228	134400	387158250	7500	7500	7500	7500	0
398	20240228	134300	387158250	7500	7540	7540	7500	1903
399	20240228	134200	372869290	7540	7540	7540	7540	0
400	20240228	134100	372869290	7540	7560	7560	7540	132
401	20240228	134000	371872420	7590	7580	7590	7580	301
402	20240228	133900	369589110	7560	7560	7560	7560	300
403	20240228	133800	367321110	7560	7560	7560	7560	0
404	20240228	133700	367321110	7560	7560	7560	7560	1
405	20240228	133600	367313550	7590	7590	7590	7590	0
406	20240228	133500	367313550	7590	7590	7590	7590	0
407	20240228	133400	367313550	7590	7590	7590	7590	0
408	20240228	133300	367313550	7590	7590	7590	7590	1
409	20240228	133200	367305960	7590	7590	7590	7590	5
410	20240228	133100	367268010	7590	7570	7590	7570	105
411	20240228	133000	366471480	7530	7590	7590	7530	2821
412	20240228	132900	345187800	7590	7590	7590	7590	2
413	20240228	132800	345172620	7590	7590	7590	7590	93
414	20240228	132700	344466750	7590	7600	7600	7590	34
415	20240228	132600	344208520	7610	7610	7610	7610	0
416	20240228	132500	344208520	7610	7610	7610	7610	0
417	20240228	132400	344208520	7610	7610	7610	7610	0
418	20240228	132300	344208520	7610	7610	7610	7610	0
419	20240228	132200	344208520	7610	7610	7610	7610	0
420	20240228	132100	344208520	7610	7610	7610	7610	0
421	20240228	132000	344208520	7610	7610	7610	7610	0
422	20240228	131900	344208520	7610	7620	7620	7610	83
423	20240228	131800	343576140	7620	7620	7620	7620	0
424	20240228	131700	343576140	7620	7610	7620	7610	185
425	20240228	131600	342166590	7580	7670	7670	7570	962
426	20240228	131500	334867800	7670	7670	7670	7670	0
427	20240228	131400	334867800	7670	7670	7670	7670	0
428	20240228	131300	334867800	7670	7670	7670	7670	0
429	20240228	131200	334867800	7670	7670	7670	7670	0
430	20240228	131100	334867800	7670	7670	7670	7670	3
431	20240228	131000	334844790	7670	7670	7670	7670	2
432	20240228	130900	334829450	7680	7680	7680	7680	2
433	20240228	130800	334814090	7680	7680	7680	7680	3
434	20240228	130700	334791050	7680	7680	7680	7680	4
435	20240228	130600	334760330	7680	7690	7690	7680	3
436	20240228	130500	334737270	7670	7670	7670	7670	4
437	20240228	130400	334706590	7670	7690	7690	7670	5
438	20240228	130300	334668200	7680	7650	7680	7650	90
439	20240228	130200	333977080	7650	7640	7650	7640	104
440	20240228	130100	333181540	7640	7640	7640	7640	5
441	20240228	130000	333143340	7640	7640	7640	7640	3
442	20240228	125900	333120420	7640	7630	7640	7630	9
443	20240228	125800	333051710	7680	7680	7690	7680	493
444	20240228	125700	329264070	7700	7700	7700	7700	0
445	20240228	125600	329264070	7700	7690	7700	7690	150
446	20240228	125500	328109530	7700	7700	7700	7700	0
447	20240228	125400	328109530	7700	7580	7700	7580	439
448	20240228	125300	324768430	7580	7600	7600	7580	841
449	20240228	125200	318379540	7600	7600	7600	7600	934
450	20240228	125100	311281140	7640	7640	7640	7640	114
451	20240228	125000	310410180	7600	7600	7600	7600	20
452	20240228	124900	310258180	7600	7620	7620	7600	3180
453	20240228	124800	286068870	7620	7620	7620	7620	0
454	20240228	124700	286068870	7620	7620	7620	7620	0
455	20240228	124600	286068870	7620	7640	7640	7620	1512
456	20240228	124500	274543170	7640	7640	7640	7640	0
457	20240228	124400	274543170	7640	7640	7640	7640	0
458	20240228	124300	274543170	7640	7640	7640	7640	0
459	20240228	124200	274543170	7640	7640	7640	7640	685
460	20240228	124100	269309770	7650	7650	7650	7650	0
461	20240228	124000	269309770	7650	7650	7650	7650	0
462	20240228	123900	269309770	7650	7650	7650	7650	13
463	20240228	123800	269210320	7650	7650	7650	7650	0
464	20240228	123700	269210320	7650	7650	7650	7650	0
465	20240228	123600	269210320	7650	7650	7650	7650	100
466	20240228	123500	268445320	7640	7640	7640	7640	100
467	20240228	123400	267681320	7640	7640	7640	7640	0
468	20240228	123300	267681320	7640	7650	7650	7640	65
469	20240228	123200	267184110	7650	7650	7650	7650	0
470	20240228	123100	267184110	7650	7650	7650	7650	8
471	20240228	123000	267122910	7650	7650	7650	7650	0
472	20240228	122900	267122910	7650	7650	7650	7650	2
473	20240228	122800	267107610	7650	7640	7650	7640	38
474	20240228	122700	266817240	7650	7650	7650	7650	0
475	20240228	122600	266817240	7650	7650	7650	7650	0
476	20240228	122500	266817240	7650	7640	7650	7640	331
477	20240228	122400	264285590	7640	7650	7650	7640	15
478	20240228	122300	264170950	7650	7660	7660	7650	308
479	20240228	122200	261813980	7660	7660	7660	7660	0
480	20240228	122100	261813980	7660	7660	7660	7660	0
481	20240228	122000	261813980	7660	7660	7660	7660	25
482	20240228	121900	261622480	7640	7640	7640	7640	0
483	20240228	121800	261622480	7640	7640	7640	7640	0
484	20240228	121700	261622480	7640	7640	7640	7640	0
485	20240228	121600	261622480	7640	7640	7640	7640	0
486	20240228	121500	261622480	7640	7640	7640	7640	0
487	20240228	121400	261622480	7640	7640	7640	7640	0
488	20240228	121300	261622480	7640	7640	7640	7640	0
489	20240228	121200	261622480	7640	7640	7640	7640	0
490	20240228	121100	261622480	7640	7640	7640	7640	0
491	20240228	121000	261622480	7640	7640	7640	7640	0
492	20240228	120900	261622480	7640	7640	7640	7640	0
493	20240228	120800	261622480	7640	7640	7640	7640	0
494	20240228	120700	261622480	7640	7670	7670	7640	700
495	20240228	120600	256268740	7680	7680	7680	7680	0
496	20240228	120500	256268740	7680	7680	7680	7680	38
497	20240228	120400	255976900	7680	7680	7680	7680	2
498	20240228	120300	255961540	7680	7680	7680	7680	0
499	20240228	120200	255961540	7680	7680	7680	7680	0
500	20240228	120100	255961540	7680	7680	7680	7680	16
501	20240228	120000	255838660	7690	7690	7690	7690	5
502	20240228	115900	255800210	7740	7740	7740	7740	0
503	20240228	115800	255800210	7740	7740	7740	7740	0
504	20240228	115700	255800210	7740	7740	7740	7740	50
505	20240228	115600	255413210	7750	7690	7750	7690	11
506	20240228	115500	255328460	7690	7690	7690	7690	0
507	20240228	115400	255328460	7690	7690	7690	7690	0
508	20240228	115300	255328460	7690	7690	7690	7690	0
509	20240228	115200	255328460	7690	7690	7690	7690	0
510	20240228	115100	255328460	7690	7690	7690	7690	0
511	20240228	115000	255328460	7690	7690	7690	7690	0
512	20240228	114900	255328460	7690	7690	7690	7690	0
513	20240228	114800	255328460	7690	7690	7690	7690	0
514	20240228	114700	255328460	7690	7690	7690	7690	0
515	20240228	114600	255328460	7690	7690	7690	7690	51
516	20240228	114500	254936270	7650	7650	7650	7650	0
517	20240228	114400	254936270	7650	7650	7650	7650	0
518	20240228	114300	254936270	7650	7650	7650	7650	0
519	20240228	114200	254936270	7650	7690	7690	7650	1926
520	20240228	114100	240178640	7680	7680	7680	7680	0
521	20240228	114000	240178640	7680	7680	7680	7680	0
522	20240228	113900	240178640	7680	7680	7680	7680	0
523	20240228	113800	240178640	7680	7680	7680	7680	0
524	20240228	113700	240178640	7680	7680	7680	7680	0
525	20240228	113600	240178640	7680	7670	7680	7670	120
526	20240228	113500	239257590	7650	7660	7660	7650	590
527	20240228	113400	234744000	7660	7680	7700	7660	912
528	20240228	113300	227746000	7680	7680	7680	7680	159
529	20240228	113200	226524880	7640	7640	7640	7640	0
530	20240228	113100	226524880	7640	7640	7640	7640	0
531	20240228	113000	226524880	7640	7640	7640	7640	400
532	20240228	112900	223468880	7650	7650	7650	7650	139
533	20240228	112800	222405530	7650	7730	7730	7640	9864
534	20240228	112700	146863920	7750	7750	7750	7750	0
535	20240228	112600	146863920	7750	7750	7750	7750	0
536	20240228	112500	146863920	7750	7750	7750	7750	0
537	20240228	112400	146863920	7750	7750	7750	7750	0
538	20240228	112300	146863920	7750	7750	7750	7750	200
539	20240228	112200	145313920	7750	7750	7750	7750	0
540	20240228	112100	145313920	7750	7750	7750	7750	0
541	20240228	112000	145313920	7750	7750	7750	7750	0
542	20240228	111900	145313920	7750	7750	7750	7750	3
543	20240228	111800	145290670	7750	7750	7750	7750	0
544	20240228	111700	145290670	7750	7750	7750	7750	0
545	20240228	111600	145290670	7750	7750	7750	7750	0
546	20240228	111500	145290670	7750	7750	7750	7750	0
547	20240228	111400	145290670	7750	7750	7750	7750	0
548	20240228	111300	145290670	7750	7750	7750	7750	0
549	20240228	111200	145290670	7750	7760	7760	7750	48
550	20240228	111100	144918630	7750	7750	7750	7750	4
551	20240228	111000	144887630	7770	7770	7770	7770	4
552	20240228	110900	144856550	7760	7760	7770	7750	121
553	20240228	110800	143916450	7750	7750	7750	7750	0
554	20240228	110700	143916450	7750	7750	7750	7750	0
555	20240228	110600	143916450	7750	7750	7750	7750	0
556	20240228	110500	143916450	7750	7750	7750	7750	0
557	20240228	110400	143916450	7750	7750	7750	7750	0
558	20240228	110300	143916450	7750	7750	7750	7750	0
559	20240228	110200	143916450	7750	7750	7750	7750	87
560	20240228	110100	143242200	7750	7750	7760	7750	117
561	20240228	110000	142334750	7740	7740	7740	7740	66
562	20240228	105900	141823910	7760	7760	7760	7760	0
563	20240228	105800	141823910	7760	7760	7760	7760	0
564	20240228	105700	141823910	7760	7760	7760	7760	0
565	20240228	105600	141823910	7760	7760	7760	7760	0
566	20240228	105500	141823910	7760	7760	7760	7760	0
567	20240228	105400	141823910	7760	7760	7760	7760	0
568	20240228	105300	141823910	7760	7760	7760	7760	0
569	20240228	105200	141823910	7760	7760	7760	7760	0
570	20240228	105100	141823910	7760	7760	7760	7760	0
571	20240228	105000	141823910	7760	7760	7760	7760	10
572	20240228	104900	141746310	7760	7720	7760	7720	71
573	20240228	104800	141197720	7720	7710	7720	7700	860
574	20240228	104700	134574490	7720	7720	7720	7720	9
575	20240228	104600	134505010	7720	7720	7720	7720	1
576	20240228	104500	134497290	7700	7700	7700	7700	739
577	20240228	104400	128806990	7700	7700	7700	7700	0
578	20240228	104300	128806990	7700	7720	7720	7700	1000
579	20240228	104200	121096300	7750	7760	7760	7750	156
580	20240228	104100	119887240	7770	7770	7770	7770	0
581	20240228	104000	119887240	7770	7770	7770	7770	0
582	20240228	103900	119887240	7770	7770	7770	7770	3
583	20240228	103800	119863930	7710	7770	7770	7710	245
584	20240228	103700	117974200	7700	7700	7700	7700	0
585	20240228	103600	117974200	7700	7750	7750	7700	4540
586	20240228	103500	82967870	7760	7780	7780	7760	99
587	20240228	103400	82199060	7760	7760	7760	7760	0
588	20240228	103300	82199060	7760	7760	7760	7760	0
589	20240228	103200	82199060	7760	7760	7760	7760	2
590	20240228	103100	82183540	7760	7760	7760	7760	0
591	20240228	103000	82183540	7760	7760	7760	7760	4
592	20240228	102900	82152500	7750	7750	7750	7750	123
593	20240228	102800	81199250	7750	7750	7750	7750	77
594	20240228	102700	80602500	7750	7780	7780	7750	1339
595	20240228	102600	70208310	7790	7790	7790	7790	28
596	20240228	102500	69990190	7790	7790	7790	7790	5
597	20240228	102400	69951240	7790	7800	7800	7790	155
598	20240228	102300	68742290	7800	7800	7800	7800	0
599	20240228	102200	68742290	7800	7800	7800	7800	0
600	20240228	102100	68742290	7800	7800	7800	7800	0
601	20240228	102000	68742290	7800	7800	7800	7800	0
602	20240228	101900	68742290	7800	7790	7800	7790	5
603	20240228	101800	68703320	7800	7800	7800	7800	0
604	20240228	101700	68703320	7800	7800	7800	7800	0
605	20240228	101600	68703320	7800	7800	7800	7800	0
606	20240228	101500	68703320	7800	7800	7800	7800	0
607	20240228	101400	68703320	7800	7800	7800	7800	0
608	20240228	101300	68703320	7800	7800	7800	7800	0
609	20240228	101200	68703320	7800	7800	7800	7800	0
610	20240228	101100	68703320	7800	7800	7800	7800	100
611	20240228	101000	67923320	7800	7780	7800	7780	3
612	20240228	100900	67899950	7780	7790	7790	7780	11
613	20240228	100800	67814270	7790	7780	7800	7780	36
614	20240228	100700	67533820	7790	7790	7790	7790	44
615	20240228	100600	67191060	7780	7780	7780	7780	0
616	20240228	100500	67191060	7780	7780	7780	7780	44
617	20240228	100400	66848740	7780	7780	7780	7780	61
618	20240228	100300	66374160	7800	7820	7820	7790	1310
619	20240228	100200	56152410	7830	7830	7830	7830	16
620	20240228	100100	56027130	7830	7830	7830	7830	9
621	20240228	100000	55956660	7840	7840	7840	7840	238
622	20240228	095900	54090740	7840	7840	7840	7840	0
623	20240228	095800	54090740	7840	7840	7840	7840	12
624	20240228	095700	53996660	7840	7840	7840	7840	0
625	20240228	095600	53996660	7840	7840	7840	7840	105
626	20240228	095500	53173460	7840	7840	7840	7840	1062
627	20240228	095400	44847380	7840	7810	7840	7810	404
628	20240228	095300	41682410	7810	7810	7830	7810	55
629	20240228	095200	41252690	7810	7810	7810	7810	13
630	20240228	095100	41151160	7810	7810	7810	7810	49
631	20240228	095000	40768470	7840	7840	7840	7840	200
632	20240228	094900	39200470	7840	7840	7840	7840	0
633	20240228	094800	39200470	7840	7840	7840	7840	1
634	20240228	094700	39192630	7820	7820	7820	7820	0
635	20240228	094600	39192630	7820	7820	7820	7820	0
636	20240228	094500	39192630	7820	7820	7820	7820	0
637	20240228	094400	39192630	7820	7820	7820	7820	0
638	20240228	094300	39192630	7820	7840	7840	7820	12
639	20240228	094200	39098750	7840	7840	7840	7840	0
640	20240228	094100	39098750	7840	7840	7840	7840	0
641	20240228	094000	39098750	7840	7840	7840	7840	0
642	20240228	093900	39098750	7840	7840	7840	7840	0
643	20240228	093800	39098750	7840	7840	7840	7840	0
644	20240228	093700	39098750	7840	7840	7840	7840	0
645	20240228	093600	39098750	7840	7840	7840	7840	20
646	20240228	093500	38941950	7810	7810	7810	7810	0
647	20240228	093400	38941950	7810	7830	7830	7810	1343
648	20240228	093300	28452400	7830	7830	7830	7830	42
649	20240228	093200	28123540	7830	7830	7830	7830	65
650	20240228	093100	27614590	7830	7840	7840	7830	110
651	20240228	093000	26752290	7840	7840	7840	7840	47
652	20240228	092900	26383810	7830	7830	7830	7830	48
653	20240228	092800	26007970	7840	7840	7840	7840	0
654	20240228	092700	26007970	7840	7840	7870	7840	1083
655	20240228	092600	17486290	7870	7870	7870	7850	136
656	20240228	092500	16416090	7880	7880	7880	7880	0
657	20240228	092400	16416090	7880	7880	7880	7880	2
658	20240228	092300	16400330	7890	7890	7890	7890	0
659	20240228	092200	16400330	7890	7890	7890	7890	1
660	20240228	092100	16392440	7890	7890	7890	7890	20
661	20240228	092000	16234640	7890	7890	7890	7880	311
662	20240228	091900	13780860	7890	7890	7890	7890	1
663	20240228	091800	13772970	7840	7890	7890	7840	16
664	20240228	091700	13647480	7820	7850	7850	7820	500
665	20240228	091600	9731740	7840	7890	7890	7840	100
666	20240228	091500	8946370	7910	7910	7910	7910	0
667	20240228	091400	8946370	7910	7920	7920	7910	59
668	20240228	091300	8479110	7880	7910	7930	7880	515
669	20240228	091200	4415550	7900	7920	7930	7900	104
670	20240228	091100	3591890	7910	7920	7920	7910	50
671	20240228	091000	3195900	7920	7900	7920	7900	5
672	20240228	090900	3156370	7920	7920	7920	7920	0
673	20240228	090800	3156370	7920	7920	7920	7920	0
674	20240228	090700	3156370	7920	7910	7920	7900	5
675	20240228	090600	3116800	7920	7910	7920	7910	35
676	20240228	090500	2839930	7860	7860	7860	7860	19
677	20240228	090400	2690590	7920	7920	7920	7920	0
678	20240228	090300	2690590	7920	7920	7920	7920	10
679	20240228	090200	2611390	7920	7890	7920	7840	49
680	20240228	090100	2226640	7920	7920	7920	7920	1
681	20240228	090000	2218720	7840	7840	7840	7840	283