KissMeData/058630/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	193600	530115110	5880	5880	5880	5880	2224
3	20240229	193500	530115110	5880	5880	5880	5880	0
4	20240229	193400	530115110	5880	5880	5880	5880	0
5	20240229	193300	530115110	5880	5880	5880	5880	0
6	20240229	193200	530115110	5880	5880	5880	5880	0
7	20240229	193100	530115110	5880	5880	5880	5880	0
8	20240229	193000	530115110	5880	5880	5880	5880	0
9	20240229	192900	530115110	5880	5880	5880	5880	0
10	20240229	192800	530115110	5880	5880	5880	5880	0
11	20240229	192700	530115110	5880	5880	5880	5880	0
12	20240229	192600	530115110	5880	5880	5880	5880	0
13	20240229	192500	530115110	5880	5880	5880	5880	0
14	20240229	192400	530115110	5880	5880	5880	5880	0
15	20240229	192300	530115110	5880	5880	5880	5880	0
16	20240229	192200	530115110	5880	5880	5880	5880	0
17	20240229	192100	530115110	5880	5880	5880	5880	0
18	20240229	192000	530115110	5880	5880	5880	5880	0
19	20240229	191900	530115110	5880	5880	5880	5880	0
20	20240229	191800	530115110	5880	5880	5880	5880	0
21	20240229	191700	530115110	5880	5880	5880	5880	0
22	20240229	191600	530115110	5880	5880	5880	5880	0
23	20240229	191500	530115110	5880	5880	5880	5880	0
24	20240229	191400	530115110	5880	5880	5880	5880	0
25	20240229	191300	530115110	5880	5880	5880	5880	0
26	20240229	191200	530115110	5880	5880	5880	5880	0
27	20240229	191100	530115110	5880	5880	5880	5880	0
28	20240229	191000	530115110	5880	5880	5880	5880	0
29	20240229	190900	530115110	5880	5880	5880	5880	0
30	20240229	190800	530115110	5880	5880	5880	5880	0
31	20240229	190700	530115110	5880	5880	5880	5880	0
32	20240229	190600	530115110	5880	5880	5880	5880	2224
33	20240229	190500	530115110	5880	5880	5880	5880	0
34	20240229	190400	530115110	5880	5880	5880	5880	0
35	20240229	190300	530115110	5880	5880	5880	5880	0
36	20240229	190200	530115110	5880	5880	5880	5880	0
37	20240229	190100	530115110	5880	5880	5880	5880	0
38	20240229	190000	530115110	5880	5880	5880	5880	0
39	20240229	185900	530115110	5880	5880	5880	5880	0
40	20240229	185800	530115110	5880	5880	5880	5880	0
41	20240229	185700	530115110	5880	5880	5880	5880	0
42	20240229	185600	530115110	5880	5880	5880	5880	0
43	20240229	185500	530115110	5880	5880	5880	5880	0
44	20240229	185400	530115110	5880	5880	5880	5880	0
45	20240229	185300	530115110	5880	5880	5880	5880	0
46	20240229	185200	530115110	5880	5880	5880	5880	0
47	20240229	185100	530115110	5880	5880	5880	5880	0
48	20240229	185000	530115110	5880	5880	5880	5880	0
49	20240229	184900	530115110	5880	5880	5880	5880	0
50	20240229	184800	530115110	5880	5880	5880	5880	0
51	20240229	184700	530115110	5880	5880	5880	5880	0
52	20240229	184600	530115110	5880	5880	5880	5880	0
53	20240229	184500	530115110	5880	5880	5880	5880	0
54	20240229	184400	530115110	5880	5880	5880	5880	0
55	20240229	184300	530115110	5880	5880	5880	5880	0
56	20240229	184200	530115110	5880	5880	5880	5880	0
57	20240229	184100	530115110	5880	5880	5880	5880	0
58	20240229	184000	530115110	5880	5880	5880	5880	0
59	20240229	183900	530115110	5880	5880	5880	5880	0
60	20240229	183800	530115110	5880	5880	5880	5880	0
61	20240229	183700	530115110	5880	5880	5880	5880	0
62	20240229	183600	530115110	5880	5880	5880	5880	2224
63	20240229	183500	530115110	5880	5880	5880	5880	0
64	20240229	183400	530115110	5880	5880	5880	5880	0
65	20240229	183300	530115110	5880	5880	5880	5880	0
66	20240229	183200	530115110	5880	5880	5880	5880	0
67	20240229	183100	530115110	5880	5880	5880	5880	0
68	20240229	183000	530115110	5880	5880	5880	5880	0
69	20240229	182900	530115110	5880	5880	5880	5880	0
70	20240229	182800	530115110	5880	5880	5880	5880	0
71	20240229	182700	530115110	5880	5880	5880	5880	0
72	20240229	182600	530115110	5880	5880	5880	5880	0
73	20240229	182500	530115110	5880	5880	5880	5880	0
74	20240229	182400	530115110	5880	5880	5880	5880	0
75	20240229	182300	530115110	5880	5880	5880	5880	0
76	20240229	182200	530115110	5880	5880	5880	5880	0
77	20240229	182100	530115110	5880	5880	5880	5880	0
78	20240229	182000	530115110	5880	5880	5880	5880	0
79	20240229	181900	530115110	5880	5880	5880	5880	0
80	20240229	181800	530115110	5880	5880	5880	5880	0
81	20240229	181700	530115110	5880	5880	5880	5880	0
82	20240229	181600	530115110	5880	5880	5880	5880	0
83	20240229	181500	530115110	5880	5880	5880	5880	0
84	20240229	181400	530115110	5880	5880	5880	5880	0
85	20240229	181300	530115110	5880	5880	5880	5880	0
86	20240229	181200	530115110	5880	5880	5880	5880	0
87	20240229	181100	530115110	5880	5880	5880	5880	0
88	20240229	181000	530115110	5880	5880	5880	5880	0
89	20240229	180900	530115110	5880	5880	5880	5880	0
90	20240229	180800	530115110	5880	5880	5880	5880	0
91	20240229	180700	530115110	5880	5880	5880	5880	0
92	20240229	180600	530115110	5880	5880	5880	5880	2224
93	20240229	180500	530115110	5880	5880	5880	5880	0
94	20240229	180400	530115110	5880	5880	5880	5880	0
95	20240229	180300	530115110	5880	5880	5880	5880	0
96	20240229	180200	530115110	5880	5880	5880	5880	0
97	20240229	180100	530115110	5880	5880	5880	5880	0
98	20240229	180000	530115110	5880	5880	5880	5880	0
99	20240229	175900	530115110	5880	5880	5880	5880	0
100	20240229	175800	530115110	5880	5880	5880	5880	0
101	20240229	175700	530115110	5880	5880	5880	5880	0
102	20240229	175600	530115110	5880	5880	5880	5880	0
103	20240229	175500	530115110	5880	5880	5880	5880	0
104	20240229	175400	530115110	5880	5880	5880	5880	0
105	20240229	175300	530115110	5880	5880	5880	5880	0
106	20240229	175200	530115110	5880	5880	5880	5880	0
107	20240229	175100	530115110	5880	5880	5880	5880	0
108	20240229	175000	530115110	5880	5880	5880	5880	0
109	20240229	174900	530115110	5880	5880	5880	5880	0
110	20240229	174800	530115110	5880	5880	5880	5880	0
111	20240229	174700	530115110	5880	5880	5880	5880	0
112	20240229	174600	530115110	5880	5880	5880	5880	0
113	20240229	174500	530115110	5880	5880	5880	5880	0
114	20240229	174400	530115110	5880	5880	5880	5880	0
115	20240229	174300	530115110	5880	5880	5880	5880	0
116	20240229	174200	530115110	5880	5880	5880	5880	0
117	20240229	174100	530115110	5880	5880	5880	5880	0
118	20240229	174000	530115110	5880	5880	5880	5880	0
119	20240229	173900	530115110	5880	5880	5880	5880	0
120	20240229	173800	530115110	5880	5880	5880	5880	0
121	20240229	173700	530115110	5880	5880	5880	5880	0
122	20240229	173600	530115110	5880	5880	5880	5880	2224
123	20240229	173500	530115110	5880	5880	5880	5880	0
124	20240229	173400	530115110	5880	5880	5880	5880	0
125	20240229	173300	530115110	5880	5880	5880	5880	0
126	20240229	173200	530115110	5880	5880	5880	5880	0
127	20240229	173100	530115110	5880	5880	5880	5880	0
128	20240229	173000	530115110	5880	5880	5880	5880	0
129	20240229	172900	530115110	5880	5880	5880	5880	0
130	20240229	172800	530115110	5880	5880	5880	5880	0
131	20240229	172700	530115110	5880	5880	5880	5880	0
132	20240229	172600	530115110	5880	5880	5880	5880	0
133	20240229	172500	530115110	5880	5880	5880	5880	0
134	20240229	172400	530115110	5880	5880	5880	5880	0
135	20240229	172300	530115110	5880	5880	5880	5880	0
136	20240229	172200	530115110	5880	5880	5880	5880	0
137	20240229	172100	530115110	5880	5880	5880	5880	0
138	20240229	172000	530115110	5880	5880	5880	5880	0
139	20240229	171900	530115110	5880	5880	5880	5880	0
140	20240229	171800	530115110	5880	5880	5880	5880	0
141	20240229	171700	530115110	5880	5880	5880	5880	0
142	20240229	171600	530115110	5880	5880	5880	5880	0
143	20240229	171500	530115110	5880	5880	5880	5880	0
144	20240229	171400	530115110	5880	5880	5880	5880	0
145	20240229	171300	530115110	5880	5880	5880	5880	0
146	20240229	171200	530115110	5880	5880	5880	5880	0
147	20240229	171100	530115110	5880	5880	5880	5880	0
148	20240229	171000	530115110	5880	5880	5880	5880	0
149	20240229	170900	530115110	5880	5880	5880	5880	0
150	20240229	170800	530115110	5880	5880	5880	5880	0
151	20240229	170700	530115110	5880	5880	5880	5880	0
152	20240229	170600	530115110	5880	5880	5880	5880	2224
153	20240229	170500	530115110	5880	5880	5880	5880	0
154	20240229	170400	530115110	5880	5880	5880	5880	0
155	20240229	170300	530115110	5880	5880	5880	5880	0
156	20240229	170200	530115110	5880	5880	5880	5880	0
157	20240229	170100	530115110	5880	5880	5880	5880	0
158	20240229	170000	530115110	5880	5880	5880	5880	0
159	20240229	165900	530115110	5880	5880	5880	5880	0
160	20240229	165800	530115110	5880	5880	5880	5880	0
161	20240229	165700	530115110	5880	5880	5880	5880	0
162	20240229	165600	530115110	5880	5880	5880	5880	0
163	20240229	165500	530115110	5880	5880	5880	5880	0
164	20240229	165400	530115110	5880	5880	5880	5880	0
165	20240229	165300	530115110	5880	5880	5880	5880	0
166	20240229	165200	530115110	5880	5880	5880	5880	0
167	20240229	165100	530115110	5880	5880	5880	5880	0
168	20240229	165000	530115110	5880	5880	5880	5880	0
169	20240229	164900	530115110	5880	5880	5880	5880	0
170	20240229	164800	530115110	5880	5880	5880	5880	0
171	20240229	164700	530115110	5880	5880	5880	5880	0
172	20240229	164600	530115110	5880	5880	5880	5880	0
173	20240229	164500	530115110	5880	5880	5880	5880	0
174	20240229	164400	530115110	5880	5880	5880	5880	0
175	20240229	164300	530115110	5880	5880	5880	5880	0
176	20240229	164200	530115110	5880	5880	5880	5880	0
177	20240229	164100	530115110	5880	5880	5880	5880	0
178	20240229	164000	530115110	5880	5880	5880	5880	0
179	20240229	163900	530115110	5880	5880	5880	5880	0
180	20240229	163800	530115110	5880	5880	5880	5880	0
181	20240229	163700	530115110	5880	5880	5880	5880	0
182	20240229	163600	530115110	5880	5880	5880	5880	2224
183	20240229	163500	530115110	5880	5880	5880	5880	0
184	20240229	163400	530115110	5880	5880	5880	5880	0
185	20240229	163300	530115110	5880	5880	5880	5880	0
186	20240229	163200	530115110	5880	5880	5880	5880	0
187	20240229	163100	530115110	5880	5880	5880	5880	0
188	20240229	163000	530115110	5880	5880	5880	5880	0
189	20240229	162900	530115110	5880	5880	5880	5880	0
190	20240229	162800	530115110	5880	5880	5880	5880	0
191	20240229	162700	530115110	5880	5880	5880	5880	0
192	20240229	162600	530115110	5880	5880	5880	5880	0
193	20240229	162500	530115110	5880	5880	5880	5880	0
194	20240229	162400	530115110	5880	5880	5880	5880	0
195	20240229	162300	530115110	5880	5880	5880	5880	0
196	20240229	162200	530115110	5880	5880	5880	5880	0
197	20240229	162100	530115110	5880	5880	5880	5880	0
198	20240229	162000	530115110	5880	5880	5880	5880	0
199	20240229	161900	530115110	5880	5880	5880	5880	0
200	20240229	161800	530115110	5880	5880	5880	5880	0
201	20240229	161700	530115110	5880	5880	5880	5880	0
202	20240229	161600	530115110	5880	5880	5880	5880	0
203	20240229	161500	530115110	5880	5880	5880	5880	0
204	20240229	161400	530115110	5880	5880	5880	5880	0
205	20240229	161300	530115110	5880	5880	5880	5880	0
206	20240229	161200	530115110	5880	5880	5880	5880	0
207	20240229	161100	530115110	5880	5880	5880	5880	0
208	20240229	161000	530115110	5880	5880	5880	5880	0
209	20240229	160900	530115110	5880	5880	5880	5880	0
210	20240229	160800	530115110	5880	5880	5880	5880	0
211	20240229	160700	530115110	5880	5880	5880	5880	0
212	20240229	160600	530115110	5880	5880	5880	5880	2224
213	20240229	160500	530115110	5880	5880	5880	5880	0
214	20240229	160400	530115110	5880	5880	5880	5880	0
215	20240229	160300	530115110	5880	5880	5880	5880	0
216	20240229	160200	530115110	5880	5880	5880	5880	0
217	20240229	160100	530115110	5880	5880	5880	5880	0
218	20240229	160000	530115110	5880	5880	5880	5880	0
219	20240229	155900	530115110	5880	5880	5880	5880	0
220	20240229	155800	530115110	5880	5880	5880	5880	0
221	20240229	155700	530115110	5880	5880	5880	5880	0
222	20240229	155600	530115110	5880	5880	5880	5880	0
223	20240229	155500	530115110	5880	5880	5880	5880	0
224	20240229	155400	530115110	5880	5880	5880	5880	0
225	20240229	155300	530115110	5880	5880	5880	5880	0
226	20240229	155200	530115110	5880	5880	5880	5880	0
227	20240229	155100	530115110	5880	5880	5880	5880	0
228	20240229	155000	530115110	5880	5880	5880	5880	0
229	20240229	154900	530115110	5880	5880	5880	5880	0
230	20240229	154800	530115110	5880	5880	5880	5880	0
231	20240229	154700	530115110	5880	5880	5880	5880	0
232	20240229	154600	530115110	5880	5880	5880	5880	0
233	20240229	154500	530115110	5880	5880	5880	5880	0
234	20240229	154400	530115110	5880	5880	5880	5880	0
235	20240229	154300	530115110	5880	5880	5880	5880	0
236	20240229	154200	530115110	5880	5880	5880	5880	0
237	20240229	154100	530115110	5880	5880	5880	5880	0
238	20240229	154000	530115110	5880	5880	5880	5880	0
239	20240229	153900	530115110	5880	5880	5880	5880	0
240	20240229	153800	530115110	5880	5880	5880	5880	0
241	20240229	153700	530115110	5880	5880	5880	5880	0
242	20240229	153600	530115110	5880	5880	5880	5880	2224
243	20240229	153500	530115110	5880	5880	5880	5880	0
244	20240229	153400	530115110	5880	5880	5880	5880	0
245	20240229	153300	530115110	5880	5880	5880	5880	0
246	20240229	153200	530115110	5880	5880	5880	5880	0
247	20240229	153100	530115110	5880	5880	5880	5880	0
248	20240229	153000	530115110	5880	5880	5880	5880	2224
249	20240229	152900	517037990	5870	5870	5870	5870	0
250	20240229	152800	517037990	5870	5870	5870	5870	0
251	20240229	152700	517037990	5870	5870	5870	5870	0
252	20240229	152600	517037990	5870	5870	5870	5870	0
253	20240229	152500	517037990	5870	5870	5870	5870	0
254	20240229	152400	517037990	5870	5870	5870	5870	0
255	20240229	152300	517037990	5870	5870	5870	5870	0
256	20240229	152200	517037990	5870	5870	5870	5870	0
257	20240229	152100	517037990	5870	5870	5870	5870	0
258	20240229	152000	517037990	5870	5870	5870	5870	0
259	20240229	151900	517037990	5870	5870	5870	5870	65
260	20240229	151800	516656440	5860	5870	5870	5860	215
261	20240229	151700	515395890	5870	5860	5870	5860	6
262	20240229	151600	515360680	5850	5850	5850	5850	1064
263	20240229	151500	509136280	5850	5860	5860	5850	642
264	20240229	151400	505374660	5880	5880	5880	5880	309
265	20240229	151300	503557740	5880	5880	5880	5880	65
266	20240229	151200	503175540	5880	5880	5880	5880	0
267	20240229	151100	503175540	5880	5880	5880	5880	0
268	20240229	151000	503175540	5880	5880	5880	5880	0
269	20240229	150900	503175540	5880	5880	5880	5880	1
270	20240229	150800	503169660	5870	5870	5870	5870	0
271	20240229	150700	503169660	5870	5870	5870	5870	0
272	20240229	150600	503169660	5870	5870	5870	5870	0
273	20240229	150500	503169660	5870	5870	5870	5870	241
274	20240229	150400	501754990	5860	5860	5860	5860	279
275	20240229	150300	500120050	5860	5860	5860	5860	372
276	20240229	150200	497940130	5860	5860	5860	5860	50
277	20240229	150100	497647130	5870	5870	5870	5870	10
278	20240229	150000	497588430	5860	5860	5860	5860	0
279	20240229	145900	497588430	5860	5860	5860	5860	0
280	20240229	145800	497588430	5860	5870	5870	5860	824
281	20240229	145700	492754550	5870	5870	5870	5870	0
282	20240229	145600	492754550	5870	5870	5870	5870	0
283	20240229	145500	492754550	5870	5870	5870	5870	0
284	20240229	145400	492754550	5870	5870	5870	5870	0
285	20240229	145300	492754550	5870	5870	5870	5870	0
286	20240229	145200	492754550	5870	5870	5870	5870	112
287	20240229	145100	492097110	5870	5870	5870	5870	0
288	20240229	145000	492097110	5870	5880	5880	5870	319
289	20240229	144900	490222070	5880	5880	5880	5880	0
290	20240229	144800	490222070	5880	5880	5880	5880	0
291	20240229	144700	490222070	5880	5880	5880	5880	0
292	20240229	144600	490222070	5880	5870	5880	5870	50
293	20240229	144500	489928420	5870	5870	5870	5870	11
294	20240229	144400	489863850	5870	5870	5870	5870	60
295	20240229	144300	489511650	5870	5870	5870	5870	0
296	20240229	144200	489511650	5870	5870	5870	5870	0
297	20240229	144100	489511650	5870	5870	5870	5870	6
298	20240229	144000	489476430	5870	5870	5870	5870	100
299	20240229	143900	488889430	5870	5870	5870	5870	0
300	20240229	143800	488889430	5870	5870	5870	5870	25
301	20240229	143700	488742680	5860	5860	5860	5860	130
302	20240229	143600	487980880	5860	5860	5860	5860	0
303	20240229	143500	487980880	5860	5860	5860	5860	1474
304	20240229	143400	479343240	5860	5860	5860	5860	0
305	20240229	143300	479343240	5860	5860	5860	5860	0
306	20240229	143200	479343240	5860	5860	5860	5860	350
307	20240229	143100	477292240	5870	5870	5870	5870	0
308	20240229	143000	477292240	5870	5870	5870	5870	0
309	20240229	142900	477292240	5870	5870	5870	5870	1
310	20240229	142800	477286370	5850	5850	5850	5850	0
311	20240229	142700	477286370	5850	5850	5850	5850	0
312	20240229	142600	477286370	5850	5850	5850	5850	0
313	20240229	142500	477286370	5850	5850	5850	5850	0
314	20240229	142400	477286370	5850	5850	5850	5850	0
315	20240229	142300	477286370	5850	5850	5850	5850	0
316	20240229	142200	477286370	5850	5850	5850	5850	3500
317	20240229	142100	456811370	5880	5880	5880	5880	0
318	20240229	142000	456811370	5880	5880	5880	5880	0
319	20240229	141900	456811370	5880	5860	5880	5860	201
320	20240229	141800	455632010	5860	5860	5860	5860	377
321	20240229	141700	453422790	5860	5860	5860	5850	74
322	20240229	141600	452989850	5850	5860	5860	5850	2245
323	20240229	141500	439854150	5880	5880	5880	5880	383
324	20240229	141400	437602110	5880	5880	5880	5880	0
325	20240229	141300	437602110	5880	5870	5880	5870	3
326	20240229	141200	437584490	5880	5880	5880	5880	0
327	20240229	141100	437584490	5880	5880	5880	5880	0
328	20240229	141000	437584490	5880	5880	5880	5880	0
329	20240229	140900	437584490	5880	5880	5880	5880	0
330	20240229	140800	437584490	5880	5880	5880	5880	0
331	20240229	140700	437584490	5880	5880	5880	5880	0
332	20240229	140600	437584490	5880	5880	5880	5880	0
333	20240229	140500	437584490	5880	5880	5880	5880	0
334	20240229	140400	437584490	5880	5880	5880	5880	2
335	20240229	140300	437572730	5860	5860	5860	5860	0
336	20240229	140200	437572730	5860	5860	5860	5860	1
337	20240229	140100	437566870	5890	5890	5890	5890	0
338	20240229	140000	437566870	5890	5890	5890	5890	0
339	20240229	135900	437566870	5890	5890	5890	5890	0
340	20240229	135800	437566870	5890	5860	5890	5860	100
341	20240229	135700	436979370	5860	5870	5870	5860	424
342	20240229	135600	434490700	5880	5880	5880	5880	120
343	20240229	135500	433785100	5890	5890	5890	5890	0
344	20240229	135400	433785100	5890	5890	5890	5890	0
345	20240229	135300	433785100	5890	5890	5890	5890	0
346	20240229	135200	433785100	5890	5890	5890	5890	0
347	20240229	135100	433785100	5890	5890	5890	5890	31
348	20240229	135000	433602510	5890	5870	5890	5870	120
349	20240229	134900	432896910	5890	5890	5890	5890	0
350	20240229	134800	432896910	5890	5890	5890	5890	0
351	20240229	134700	432896910	5890	5860	5890	5860	1592
352	20240229	134600	423564790	5890	5890	5890	5890	0
353	20240229	134500	423564790	5890	5890	5890	5890	0
354	20240229	134400	423564790	5890	5880	5890	5880	392
355	20240229	134300	421257870	5860	5860	5860	5860	0
356	20240229	134200	421257870	5860	5860	5860	5860	1000
357	20240229	134100	415397870	5860	5860	5860	5860	1300
358	20240229	134000	407779870	5890	5890	5890	5890	0
359	20240229	133900	407779870	5890	5890	5890	5890	0
360	20240229	133800	407779870	5890	5870	5890	5860	3724
361	20240229	133700	385953850	5870	5870	5870	5870	0
362	20240229	133600	385953850	5870	5870	5870	5870	0
363	20240229	133500	385953850	5870	5870	5870	5870	1067
364	20240229	133400	379690560	5910	5870	5910	5870	238
365	20240229	133300	378288700	5870	5870	5870	5870	0
366	20240229	133200	378288700	5870	5870	5870	5870	0
367	20240229	133100	378288700	5870	5870	5870	5870	1193
368	20240229	133000	371285790	5910	5900	5910	5890	130
369	20240229	132900	370518800	5910	5890	5910	5890	210
370	20240229	132800	369281780	5900	5870	5900	5870	79
371	20240229	132700	368817780	5870	5870	5870	5860	581
372	20240229	132600	365407360	5910	5910	5910	5910	0
373	20240229	132500	365407360	5910	5870	5910	5870	294
374	20240229	132400	363681180	5870	5870	5910	5870	2150
375	20240229	132300	351058680	5870	5870	5870	5870	0
376	20240229	132200	351058680	5870	5910	5910	5870	1120
377	20240229	132100	344484240	5910	5910	5910	5910	34
378	20240229	132000	344283300	5910	5910	5910	5910	0
379	20240229	131900	344283300	5910	5910	5910	5910	0
380	20240229	131800	344283300	5910	5910	5910	5910	154
381	20240229	131700	343373160	5910	5910	5910	5910	0
382	20240229	131600	343373160	5910	5910	5910	5910	0
383	20240229	131500	343373160	5910	5910	5910	5910	0
384	20240229	131400	343373160	5910	5910	5910	5910	0
385	20240229	131300	343373160	5910	5910	5910	5910	2
386	20240229	131200	343361340	5910	5910	5910	5910	0
387	20240229	131100	343361340	5910	5910	5910	5910	0
388	20240229	131000	343361340	5910	5910	5910	5910	462
389	20240229	130900	340630920	5910	5910	5910	5910	0
390	20240229	130800	340630920	5910	5910	5910	5910	0
391	20240229	130700	340630920	5910	5910	5910	5910	0
392	20240229	130600	340630920	5910	5910	5910	5910	0
393	20240229	130500	340630920	5910	5880	5910	5880	610
394	20240229	130400	337031910	5870	5870	5870	5870	1
395	20240229	130300	337026040	5900	5900	5900	5900	0
396	20240229	130200	337026040	5900	5900	5900	5900	0
397	20240229	130100	337026040	5900	5900	5900	5900	0
398	20240229	130000	337026040	5900	5900	5900	5900	500
399	20240229	125900	334076040	5890	5870	5890	5870	637
400	20240229	125800	330324750	5880	5880	5880	5880	0
401	20240229	125700	330324750	5880	5880	5880	5880	10
402	20240229	125600	330265950	5880	5880	5880	5880	1
403	20240229	125500	330260070	5880	5880	5880	5880	23
404	20240229	125400	330124830	5870	5870	5870	5870	70
405	20240229	125300	329713930	5870	5870	5870	5870	166
406	20240229	125200	328739510	5870	5870	5870	5870	0
407	20240229	125100	328739510	5870	5870	5870	5870	500
408	20240229	125000	325804510	5890	5890	5890	5890	0
409	20240229	124900	325804510	5890	5890	5890	5890	0
410	20240229	124800	325804510	5890	5890	5890	5890	0
411	20240229	124700	325804510	5890	5890	5890	5890	0
412	20240229	124600	325804510	5890	5890	5890	5890	0
413	20240229	124500	325804510	5890	5890	5890	5890	0
414	20240229	124400	325804510	5890	5890	5890	5890	177
415	20240229	124300	324761980	5890	5890	5890	5890	1
416	20240229	124200	324756090	5900	5900	5900	5900	1
417	20240229	124100	324750190	5900	5870	5900	5870	1101
418	20240229	124000	318285740	5850	5850	5850	5850	0
419	20240229	123900	318285740	5850	5870	5870	5840	6967
420	20240229	123800	277525290	5860	5860	5860	5860	73
421	20240229	123700	277097510	5870	5870	5870	5870	0
422	20240229	123600	277097510	5870	5870	5870	5870	0
423	20240229	123500	277097510	5870	5870	5870	5870	0
424	20240229	123400	277097510	5870	5870	5870	5870	0
425	20240229	123300	277097510	5870	5870	5870	5870	17
426	20240229	123200	276997720	5870	5870	5870	5870	100
427	20240229	123100	276410720	5870	5870	5870	5870	0
428	20240229	123000	276410720	5870	5870	5870	5870	0
429	20240229	122900	276410720	5870	5870	5870	5870	0
430	20240229	122800	276410720	5870	5870	5870	5870	0
431	20240229	122700	276410720	5870	5870	5870	5870	10
432	20240229	122600	276352020	5860	5860	5860	5860	0
433	20240229	122500	276352020	5860	5860	5860	5860	0
434	20240229	122400	276352020	5860	5860	5860	5860	0
435	20240229	122300	276352020	5860	5860	5860	5860	20
436	20240229	122200	276234820	5890	5890	5890	5890	11
437	20240229	122100	276170030	5900	5900	5900	5900	0
438	20240229	122000	276170030	5900	5900	5900	5900	0
439	20240229	121900	276170030	5900	5900	5900	5900	0
440	20240229	121800	276170030	5900	5900	5900	5900	0
441	20240229	121700	276170030	5900	5900	5900	5900	61
442	20240229	121600	275810130	5900	5900	5900	5900	40
443	20240229	121500	275574130	5870	5880	5880	5870	247
444	20240229	121400	274121870	5900	5900	5900	5900	555
445	20240229	121300	270847370	5900	5880	5900	5880	798
446	20240229	121200	266147410	5880	5880	5880	5880	30
447	20240229	121100	265971010	5890	5890	5890	5890	0
448	20240229	121000	265971010	5890	5870	5890	5870	1760
449	20240229	120900	255620790	5870	5870	5870	5870	0
450	20240229	120800	255620790	5870	5870	5870	5870	170
451	20240229	120700	254622890	5870	5870	5870	5870	10
452	20240229	120600	254564190	5860	5860	5860	5860	0
453	20240229	120500	254564190	5860	5860	5860	5860	0
454	20240229	120400	254564190	5860	5860	5860	5860	189
455	20240229	120300	253456650	5870	5870	5870	5870	0
456	20240229	120200	253456650	5870	5870	5870	5870	0
457	20240229	120100	253456650	5870	5870	5870	5870	0
458	20240229	120000	253456650	5870	5870	5870	5870	0
459	20240229	115900	253456650	5870	5870	5870	5870	154
460	20240229	115800	252552670	5870	5870	5870	5870	1
461	20240229	115700	252546800	5870	5870	5870	5870	170
462	20240229	115600	251548900	5850	5850	5850	5850	0
463	20240229	115500	251548900	5850	5850	5850	5850	1
464	20240229	115400	251543050	5850	5850	5850	5850	0
465	20240229	115300	251543050	5850	5850	5850	5850	460
466	20240229	115200	248852050	5870	5870	5870	5870	0
467	20240229	115100	248852050	5870	5870	5870	5870	1
468	20240229	115000	248846180	5870	5870	5870	5870	0
469	20240229	114900	248846180	5870	5870	5870	5870	1
470	20240229	114800	248840310	5850	5850	5850	5850	30
471	20240229	114700	248664810	5850	5850	5850	5850	0
472	20240229	114600	248664810	5850	5850	5850	5850	48
473	20240229	114500	248384010	5870	5870	5870	5870	0
474	20240229	114400	248384010	5870	5870	5870	5870	0
475	20240229	114300	248384010	5870	5870	5870	5870	0
476	20240229	114200	248384010	5870	5870	5870	5870	0
477	20240229	114100	248384010	5870	5870	5870	5870	0
478	20240229	114000	248384010	5870	5870	5870	5870	0
479	20240229	113900	248384010	5870	5870	5870	5870	0
480	20240229	113800	248384010	5870	5870	5870	5870	0
481	20240229	113700	248384010	5870	5870	5870	5870	0
482	20240229	113600	248384010	5870	5870	5870	5870	1
483	20240229	113500	248378140	5840	5840	5840	5840	0
484	20240229	113400	248378140	5840	5860	5860	5840	1770
485	20240229	113300	238030900	5880	5880	5880	5880	0
486	20240229	113200	238030900	5880	5880	5880	5880	0
487	20240229	113100	238030900	5880	5880	5880	5880	0
488	20240229	113000	238030900	5880	5880	5880	5880	0
489	20240229	112900	238030900	5880	5880	5880	5880	0
490	20240229	112800	238030900	5880	5880	5880	5880	523
491	20240229	112700	234955660	5880	5880	5880	5880	0
492	20240229	112600	234955660	5880	5850	5880	5850	740
493	20240229	112500	230622640	5850	5850	5850	5850	501
494	20240229	112400	227691790	5860	5860	5860	5860	40
495	20240229	112300	227457390	5860	5860	5860	5860	35
496	20240229	112200	227252290	5860	5860	5860	5860	198
497	20240229	112100	226092010	5870	5870	5870	5870	10
498	20240229	112000	226033310	5870	5860	5880	5850	8249
499	20240229	111900	177744110	5880	5870	5880	5870	156
500	20240229	111800	176828330	5880	5880	5880	5880	0
501	20240229	111700	176828330	5880	5860	5880	5860	48
502	20240229	111600	176546740	5870	5870	5870	5870	287
503	20240229	111500	174862050	5880	5880	5880	5880	0
504	20240229	111400	174862050	5880	5860	5880	5860	62
505	20240229	111300	174498330	5880	5880	5880	5880	10
506	20240229	111200	174439530	5860	5860	5880	5860	204
507	20240229	111100	173244070	5880	5880	5880	5880	0
508	20240229	111000	173244070	5880	5880	5880	5880	52
509	20240229	110900	172938310	5880	5870	5880	5870	130
510	20240229	110800	172175200	5860	5860	5860	5860	8
511	20240229	110700	172128320	5870	5860	5870	5860	152
512	20240229	110600	171236600	5870	5870	5870	5870	0
513	20240229	110500	171236600	5870	5870	5870	5870	81
514	20240229	110400	170761130	5880	5880	5880	5880	0
515	20240229	110300	170761130	5880	5880	5880	5880	1
516	20240229	110200	170755250	5880	5860	5880	5850	1491
517	20240229	110100	161998580	5860	5860	5860	5860	0
518	20240229	110000	161998580	5860	5860	5860	5860	0
519	20240229	105900	161998580	5860	5860	5860	5860	106
520	20240229	105800	161377420	5860	5850	5860	5840	140
521	20240229	105700	160558810	5850	5860	5870	5850	2073
522	20240229	105600	148411210	5870	5870	5870	5870	0
523	20240229	105500	148411210	5870	5850	5870	5850	173
524	20240229	105400	147397370	5850	5860	5860	5850	74
525	20240229	105300	146964020	5840	5840	5840	5840	0
526	20240229	105200	146964020	5840	5840	5840	5840	1
527	20240229	105100	146958180	5860	5840	5860	5840	1289
528	20240229	105000	139426720	5860	5860	5860	5860	40
529	20240229	104900	139192320	5860	5840	5860	5840	163
530	20240229	104800	138239940	5860	5860	5860	5860	0
531	20240229	104700	138239940	5860	5860	5860	5860	0
532	20240229	104600	138239940	5860	5860	5860	5860	0
533	20240229	104500	138239940	5860	5860	5860	5860	0
534	20240229	104400	138239940	5860	5850	5860	5850	706
535	20240229	104300	134106060	5850	5840	5850	5840	332
536	20240229	104200	132166500	5840	5840	5840	5840	11
537	20240229	104100	132102260	5850	5850	5850	5850	68
538	20240229	104000	131704460	5850	5850	5850	5850	3
539	20240229	103900	131686910	5850	5850	5850	5850	39
540	20240229	103800	131458760	5850	5850	5850	5850	21
541	20240229	103700	131335910	5840	5840	5840	5840	0
542	20240229	103600	131335910	5840	5840	5840	5840	0
543	20240229	103500	131335910	5840	5850	5850	5840	53
544	20240229	103400	131026380	5850	5830	5850	5830	201
545	20240229	103300	129854530	5850	5830	5850	5820	552
546	20240229	103200	126636860	5830	5830	5830	5830	26
547	20240229	103100	126485280	5850	5850	5850	5850	0
548	20240229	103000	126485280	5850	5850	5850	5850	1
549	20240229	102900	126479430	5820	5830	5830	5820	100
550	20240229	102800	125896960	5820	5820	5820	5820	0
551	20240229	102700	125896960	5820	5840	5850	5820	3187
552	20240229	102600	107309040	5840	5840	5840	5840	0
553	20240229	102500	107309040	5840	5840	5840	5840	526
554	20240229	102400	104237200	5840	5840	5840	5840	0
555	20240229	102300	104237200	5840	5840	5840	5840	1
556	20240229	102200	104231360	5840	5840	5840	5840	0
557	20240229	102100	104231360	5840	5850	5850	5840	42
558	20240229	102000	103985670	5850	5840	5850	5840	1820
559	20240229	101900	93353250	5840	5840	5840	5840	1
560	20240229	101800	93347410	5850	5850	5850	5850	0
561	20240229	101700	93347410	5850	5850	5850	5840	1046
562	20240229	101600	87229230	5860	5860	5860	5860	200
563	20240229	101500	86057230	5860	5860	5860	5860	3
564	20240229	101400	86039650	5850	5850	5850	5850	0
565	20240229	101300	86039650	5850	5850	5850	5850	10
566	20240229	101200	85981150	5860	5860	5860	5860	3
567	20240229	101100	85963570	5850	5850	5850	5850	138
568	20240229	101000	85156270	5840	5850	5850	5840	362
569	20240229	100900	83038840	5850	5850	5850	5850	11
570	20240229	100800	82974490	5860	5860	5860	5860	0
571	20240229	100700	82974490	5860	5860	5860	5860	0
572	20240229	100600	82974490	5860	5860	5860	5860	0
573	20240229	100500	82974490	5860	5860	5860	5860	1
574	20240229	100400	82968630	5860	5860	5860	5860	0
575	20240229	100300	82968630	5860	5840	5860	5840	4
576	20240229	100200	82945250	5840	5840	5840	5840	43
577	20240229	100100	82694130	5840	5850	5850	5840	1409
578	20240229	100000	74462210	5850	5850	5850	5850	0
579	20240229	095900	74462210	5850	5850	5850	5850	3
580	20240229	095800	74444660	5850	5850	5850	5850	602
581	20240229	095700	70922960	5850	5850	5850	5850	0
582	20240229	095600	70922960	5850	5850	5860	5850	13
583	20240229	095500	70846810	5850	5850	5850	5850	0
584	20240229	095400	70846810	5850	5850	5850	5840	1112
585	20240229	095300	64342440	5860	5860	5860	5860	15
586	20240229	095200	64254540	5840	5840	5840	5840	0
587	20240229	095100	64254540	5840	5840	5840	5840	0
588	20240229	095000	64254540	5840	5840	5840	5840	0
589	20240229	094900	64254540	5840	5840	5840	5840	0
590	20240229	094800	64254540	5840	5840	5840	5840	0
591	20240229	094700	64254540	5840	5840	5840	5840	0
592	20240229	094600	64254540	5840	5850	5850	5840	1081
593	20240229	094500	57938230	5870	5850	5870	5850	302
594	20240229	094400	56171490	5850	5850	5850	5850	125
595	20240229	094300	55440240	5860	5860	5860	5860	10
596	20240229	094200	55381640	5870	5870	5870	5870	21
597	20240229	094100	55258370	5870	5870	5870	5870	11
598	20240229	094000	55193800	5870	5850	5870	5850	93
599	20240229	093900	54649580	5850	5850	5850	5850	221
600	20240229	093800	53356730	5840	5850	5850	5840	707
601	20240229	093700	49227750	5850	5850	5850	5850	200
602	20240229	093600	48057750	5850	5850	5850	5850	0
603	20240229	093500	48057750	5850	5850	5850	5850	0
604	20240229	093400	48057750	5850	5850	5850	5850	17
605	20240229	093300	47958300	5850	5850	5850	5850	2
606	20240229	093200	47946600	5860	5860	5860	5860	4
607	20240229	093100	47923160	5830	5830	5830	5830	0
608	20240229	093000	47923160	5830	5840	5840	5830	1483
609	20240229	092900	39263550	5840	5860	5860	5840	993
610	20240229	092800	33454460	5890	5860	5890	5860	305
611	20240229	092700	31664490	5860	5900	5900	5860	11
612	20240229	092600	31599630	5860	5900	5900	5860	172
613	20240229	092500	30590910	5860	5900	5900	5860	11
614	20240229	092400	30526050	5860	5860	5900	5860	501
615	20240229	092300	27588190	5900	5860	5900	5860	175
616	20240229	092200	26561690	5850	5850	5850	5850	0
617	20240229	092100	26561690	5850	5850	5850	5850	0
618	20240229	092000	26561690	5850	5850	5850	5850	0
619	20240229	091900	26561690	5850	5850	5850	5850	0
620	20240229	091800	26561690	5850	5850	5850	5850	0
621	20240229	091700	26561690	5850	5850	5850	5850	0
622	20240229	091600	26561690	5850	5850	5850	5850	2
623	20240229	091500	26549990	5850	5860	5860	5840	767
624	20240229	091400	22063900	5850	5860	5860	5850	451
625	20240229	091300	19423320	5860	5860	5860	5860	10
626	20240229	091200	19364720	5860	5860	5860	5860	50
627	20240229	091100	19071720	5880	5880	5880	5880	1
628	20240229	091000	19065840	5850	5860	5860	5850	90
629	20240229	090900	18539290	5860	5860	5860	5860	558
630	20240229	090800	15269410	5900	5900	5900	5900	0
631	20240229	090700	15269410	5900	5900	5900	5900	70
632	20240229	090600	14856410	5850	5850	5850	5850	8
633	20240229	090500	14809610	5860	5860	5860	5860	245
634	20240229	090400	13373910	5860	5860	5860	5860	0
635	20240229	090300	13373910	5860	5860	5860	5860	0
636	20240229	090200	13373910	5860	5860	5860	5860	11
637	20240229	090100	13309450	5870	5870	5870	5870	4
638	20240229	090000	13285970	5890	5900	5910	5890	2244