KissMeData/051490/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	193000	184561620	5860	5860	5860	5860	4479
3	20240228	192900	184561620	5860	5860	5860	5860	0
4	20240228	192800	184561620	5860	5860	5860	5860	0
5	20240228	192700	184561620	5860	5860	5860	5860	0
6	20240228	192600	184561620	5860	5860	5860	5860	0
7	20240228	192500	184561620	5860	5860	5860	5860	0
8	20240228	192400	184561620	5860	5860	5860	5860	0
9	20240228	192300	184561620	5860	5860	5860	5860	0
10	20240228	192200	184561620	5860	5860	5860	5860	0
11	20240228	192100	184561620	5860	5860	5860	5860	0
12	20240228	192000	184561620	5860	5860	5860	5860	0
13	20240228	191900	184561620	5860	5860	5860	5860	0
14	20240228	191800	184561620	5860	5860	5860	5860	0
15	20240228	191700	184561620	5860	5860	5860	5860	0
16	20240228	191600	184561620	5860	5860	5860	5860	0
17	20240228	191500	184561620	5860	5860	5860	5860	0
18	20240228	191400	184561620	5860	5860	5860	5860	0
19	20240228	191300	184561620	5860	5860	5860	5860	0
20	20240228	191200	184561620	5860	5860	5860	5860	0
21	20240228	191100	184561620	5860	5860	5860	5860	0
22	20240228	191000	184561620	5860	5860	5860	5860	0
23	20240228	190900	184561620	5860	5860	5860	5860	0
24	20240228	190800	184561620	5860	5860	5860	5860	0
25	20240228	190700	184561620	5860	5860	5860	5860	0
26	20240228	190600	184561620	5860	5860	5860	5860	0
27	20240228	190500	184561620	5860	5860	5860	5860	0
28	20240228	190400	184561620	5860	5860	5860	5860	0
29	20240228	190300	184561620	5860	5860	5860	5860	0
30	20240228	190200	184561620	5860	5860	5860	5860	0
31	20240228	190100	184561620	5860	5860	5860	5860	0
32	20240228	190000	184561620	5860	5860	5860	5860	4479
33	20240228	185900	184561620	5860	5860	5860	5860	0
34	20240228	185800	184561620	5860	5860	5860	5860	0
35	20240228	185700	184561620	5860	5860	5860	5860	0
36	20240228	185600	184561620	5860	5860	5860	5860	0
37	20240228	185500	184561620	5860	5860	5860	5860	0
38	20240228	185400	184561620	5860	5860	5860	5860	0
39	20240228	185300	184561620	5860	5860	5860	5860	0
40	20240228	185200	184561620	5860	5860	5860	5860	0
41	20240228	185100	184561620	5860	5860	5860	5860	0
42	20240228	185000	184561620	5860	5860	5860	5860	0
43	20240228	184900	184561620	5860	5860	5860	5860	0
44	20240228	184800	184561620	5860	5860	5860	5860	0
45	20240228	184700	184561620	5860	5860	5860	5860	0
46	20240228	184600	184561620	5860	5860	5860	5860	0
47	20240228	184500	184561620	5860	5860	5860	5860	0
48	20240228	184400	184561620	5860	5860	5860	5860	0
49	20240228	184300	184561620	5860	5860	5860	5860	0
50	20240228	184200	184561620	5860	5860	5860	5860	0
51	20240228	184100	184561620	5860	5860	5860	5860	0
52	20240228	184000	184561620	5860	5860	5860	5860	0
53	20240228	183900	184561620	5860	5860	5860	5860	0
54	20240228	183800	184561620	5860	5860	5860	5860	0
55	20240228	183700	184561620	5860	5860	5860	5860	0
56	20240228	183600	184561620	5860	5860	5860	5860	0
57	20240228	183500	184561620	5860	5860	5860	5860	0
58	20240228	183400	184561620	5860	5860	5860	5860	0
59	20240228	183300	184561620	5860	5860	5860	5860	0
60	20240228	183200	184561620	5860	5860	5860	5860	0
61	20240228	183100	184561620	5860	5860	5860	5860	0
62	20240228	183000	184561620	5860	5860	5860	5860	4479
63	20240228	182900	184561620	5860	5860	5860	5860	0
64	20240228	182800	184561620	5860	5860	5860	5860	0
65	20240228	182700	184561620	5860	5860	5860	5860	0
66	20240228	182600	184561620	5860	5860	5860	5860	0
67	20240228	182500	184561620	5860	5860	5860	5860	0
68	20240228	182400	184561620	5860	5860	5860	5860	0
69	20240228	182300	184561620	5860	5860	5860	5860	0
70	20240228	182200	184561620	5860	5860	5860	5860	0
71	20240228	182100	184561620	5860	5860	5860	5860	0
72	20240228	182000	184561620	5860	5860	5860	5860	0
73	20240228	181900	184561620	5860	5860	5860	5860	0
74	20240228	181800	184561620	5860	5860	5860	5860	0
75	20240228	181700	184561620	5860	5860	5860	5860	0
76	20240228	181600	184561620	5860	5860	5860	5860	0
77	20240228	181500	184561620	5860	5860	5860	5860	0
78	20240228	181400	184561620	5860	5860	5860	5860	0
79	20240228	181300	184561620	5860	5860	5860	5860	0
80	20240228	181200	184561620	5860	5860	5860	5860	0
81	20240228	181100	184561620	5860	5860	5860	5860	0
82	20240228	181000	184561620	5860	5860	5860	5860	0
83	20240228	180900	184561620	5860	5860	5860	5860	0
84	20240228	180800	184561620	5860	5860	5860	5860	0
85	20240228	180700	184561620	5860	5860	5860	5860	0
86	20240228	180600	184561620	5860	5860	5860	5860	0
87	20240228	180500	184561620	5860	5860	5860	5860	0
88	20240228	180400	184561620	5860	5860	5860	5860	0
89	20240228	180300	184561620	5860	5860	5860	5860	0
90	20240228	180200	184561620	5860	5860	5860	5860	0
91	20240228	180100	184561620	5860	5860	5860	5860	0
92	20240228	180000	184561620	5860	5860	5860	5860	4479
93	20240228	175900	184561620	5860	5860	5860	5860	0
94	20240228	175800	184561620	5860	5860	5860	5860	0
95	20240228	175700	184561620	5860	5860	5860	5860	0
96	20240228	175600	184561620	5860	5860	5860	5860	0
97	20240228	175500	184561620	5860	5860	5860	5860	0
98	20240228	175400	184561620	5860	5860	5860	5860	0
99	20240228	175300	184561620	5860	5860	5860	5860	0
100	20240228	175200	184561620	5860	5860	5860	5860	0
101	20240228	175100	184561620	5860	5860	5860	5860	0
102	20240228	175000	184561620	5860	5860	5860	5860	0
103	20240228	174900	184561620	5860	5860	5860	5860	0
104	20240228	174800	184561620	5860	5860	5860	5860	0
105	20240228	174700	184561620	5860	5860	5860	5860	0
106	20240228	174600	184561620	5860	5860	5860	5860	0
107	20240228	174500	184561620	5860	5860	5860	5860	0
108	20240228	174400	184561620	5860	5860	5860	5860	0
109	20240228	174300	184561620	5860	5860	5860	5860	0
110	20240228	174200	184561620	5860	5860	5860	5860	0
111	20240228	174100	184561620	5860	5860	5860	5860	0
112	20240228	174000	184561620	5860	5860	5860	5860	0
113	20240228	173900	184561620	5860	5860	5860	5860	0
114	20240228	173800	184561620	5860	5860	5860	5860	0
115	20240228	173700	184561620	5860	5860	5860	5860	0
116	20240228	173600	184561620	5860	5860	5860	5860	0
117	20240228	173500	184561620	5860	5860	5860	5860	0
118	20240228	173400	184561620	5860	5860	5860	5860	0
119	20240228	173300	184561620	5860	5860	5860	5860	0
120	20240228	173200	184561620	5860	5860	5860	5860	0
121	20240228	173100	184561620	5860	5860	5860	5860	0
122	20240228	173000	184561620	5860	5860	5860	5860	4479
123	20240228	172900	184561620	5860	5860	5860	5860	0
124	20240228	172800	184561620	5860	5860	5860	5860	0
125	20240228	172700	184561620	5860	5860	5860	5860	0
126	20240228	172600	184561620	5860	5860	5860	5860	0
127	20240228	172500	184561620	5860	5860	5860	5860	0
128	20240228	172400	184561620	5860	5860	5860	5860	0
129	20240228	172300	184561620	5860	5860	5860	5860	0
130	20240228	172200	184561620	5860	5860	5860	5860	0
131	20240228	172100	184561620	5860	5860	5860	5860	0
132	20240228	172000	184561620	5860	5860	5860	5860	0
133	20240228	171900	184561620	5860	5860	5860	5860	0
134	20240228	171800	184561620	5860	5860	5860	5860	0
135	20240228	171700	184561620	5860	5860	5860	5860	0
136	20240228	171600	184561620	5860	5860	5860	5860	0
137	20240228	171500	184561620	5860	5860	5860	5860	0
138	20240228	171400	184561620	5860	5860	5860	5860	0
139	20240228	171300	184561620	5860	5860	5860	5860	0
140	20240228	171200	184561620	5860	5860	5860	5860	0
141	20240228	171100	184561620	5860	5860	5860	5860	0
142	20240228	171000	184561620	5860	5860	5860	5860	0
143	20240228	170900	184561620	5860	5860	5860	5860	0
144	20240228	170800	184561620	5860	5860	5860	5860	0
145	20240228	170700	184561620	5860	5860	5860	5860	0
146	20240228	170600	184561620	5860	5860	5860	5860	0
147	20240228	170500	184561620	5860	5860	5860	5860	0
148	20240228	170400	184561620	5860	5860	5860	5860	0
149	20240228	170300	184561620	5860	5860	5860	5860	0
150	20240228	170200	184561620	5860	5860	5860	5860	0
151	20240228	170100	184561620	5860	5860	5860	5860	0
152	20240228	170000	184561620	5860	5860	5860	5860	4479
153	20240228	165900	184561620	5860	5860	5860	5860	0
154	20240228	165800	184561620	5860	5860	5860	5860	0
155	20240228	165700	184561620	5860	5860	5860	5860	0
156	20240228	165600	184561620	5860	5860	5860	5860	0
157	20240228	165500	184561620	5860	5860	5860	5860	0
158	20240228	165400	184561620	5860	5860	5860	5860	0
159	20240228	165300	184561620	5860	5860	5860	5860	0
160	20240228	165200	184561620	5860	5860	5860	5860	0
161	20240228	165100	184561620	5860	5860	5860	5860	0
162	20240228	165000	184561620	5860	5860	5860	5860	0
163	20240228	164900	184561620	5860	5860	5860	5860	0
164	20240228	164800	184561620	5860	5860	5860	5860	0
165	20240228	164700	184561620	5860	5860	5860	5860	0
166	20240228	164600	184561620	5860	5860	5860	5860	0
167	20240228	164500	184561620	5860	5860	5860	5860	0
168	20240228	164400	184561620	5860	5860	5860	5860	0
169	20240228	164300	184561620	5860	5860	5860	5860	0
170	20240228	164200	184561620	5860	5860	5860	5860	0
171	20240228	164100	184561620	5860	5860	5860	5860	0
172	20240228	164000	184561620	5860	5860	5860	5860	0
173	20240228	163900	184561620	5860	5860	5860	5860	0
174	20240228	163800	184561620	5860	5860	5860	5860	0
175	20240228	163700	184561620	5860	5860	5860	5860	0
176	20240228	163600	184561620	5860	5860	5860	5860	0
177	20240228	163500	184561620	5860	5860	5860	5860	0
178	20240228	163400	184561620	5860	5860	5860	5860	0
179	20240228	163300	184561620	5860	5860	5860	5860	0
180	20240228	163200	184561620	5860	5860	5860	5860	0
181	20240228	163100	184561620	5860	5860	5860	5860	0
182	20240228	163000	184561620	5860	5860	5860	5860	4479
183	20240228	162900	184561620	5860	5860	5860	5860	0
184	20240228	162800	184561620	5860	5860	5860	5860	0
185	20240228	162700	184561620	5860	5860	5860	5860	0
186	20240228	162600	184561620	5860	5860	5860	5860	0
187	20240228	162500	184561620	5860	5860	5860	5860	0
188	20240228	162400	184561620	5860	5860	5860	5860	0
189	20240228	162300	184561620	5860	5860	5860	5860	0
190	20240228	162200	184561620	5860	5860	5860	5860	0
191	20240228	162100	184561620	5860	5860	5860	5860	0
192	20240228	162000	184561620	5860	5860	5860	5860	0
193	20240228	161900	184561620	5860	5860	5860	5860	0
194	20240228	161800	184561620	5860	5860	5860	5860	0
195	20240228	161700	184561620	5860	5860	5860	5860	0
196	20240228	161600	184561620	5860	5860	5860	5860	0
197	20240228	161500	184561620	5860	5860	5860	5860	0
198	20240228	161400	184561620	5860	5860	5860	5860	0
199	20240228	161300	184561620	5860	5860	5860	5860	0
200	20240228	161200	184561620	5860	5860	5860	5860	0
201	20240228	161100	184561620	5860	5860	5860	5860	0
202	20240228	161000	184561620	5860	5860	5860	5860	0
203	20240228	160900	184561620	5860	5860	5860	5860	0
204	20240228	160800	184561620	5860	5860	5860	5860	0
205	20240228	160700	184561620	5860	5860	5860	5860	0
206	20240228	160600	184561620	5860	5860	5860	5860	0
207	20240228	160500	184561620	5860	5860	5860	5860	0
208	20240228	160400	184561620	5860	5860	5860	5860	0
209	20240228	160300	184561620	5860	5860	5860	5860	0
210	20240228	160200	184561620	5860	5860	5860	5860	0
211	20240228	160100	184561620	5860	5860	5860	5860	0
212	20240228	160000	184561620	5860	5860	5860	5860	4479
213	20240228	155900	184561620	5860	5860	5860	5860	0
214	20240228	155800	184561620	5860	5860	5860	5860	0
215	20240228	155700	184561620	5860	5860	5860	5860	0
216	20240228	155600	184561620	5860	5860	5860	5860	0
217	20240228	155500	184561620	5860	5860	5860	5860	0
218	20240228	155400	184561620	5860	5860	5860	5860	0
219	20240228	155300	184561620	5860	5860	5860	5860	0
220	20240228	155200	184561620	5860	5860	5860	5860	0
221	20240228	155100	184561620	5860	5860	5860	5860	0
222	20240228	155000	184561620	5860	5860	5860	5860	0
223	20240228	154900	184561620	5860	5860	5860	5860	0
224	20240228	154800	184561620	5860	5860	5860	5860	0
225	20240228	154700	184561620	5860	5860	5860	5860	0
226	20240228	154600	184561620	5860	5860	5860	5860	0
227	20240228	154500	184561620	5860	5860	5860	5860	0
228	20240228	154400	184561620	5860	5860	5860	5860	0
229	20240228	154300	184561620	5860	5860	5860	5860	0
230	20240228	154200	184561620	5860	5860	5860	5860	0
231	20240228	154100	184561620	5860	5860	5860	5860	0
232	20240228	154000	184561620	5860	5860	5860	5860	0
233	20240228	153900	184561620	5860	5860	5860	5860	0
234	20240228	153800	184561620	5860	5860	5860	5860	0
235	20240228	153700	184561620	5860	5860	5860	5860	0
236	20240228	153600	184561620	5860	5860	5860	5860	0
237	20240228	153500	184561620	5860	5860	5860	5860	0
238	20240228	153400	184561620	5860	5860	5860	5860	0
239	20240228	153300	184561620	5860	5860	5860	5860	0
240	20240228	153200	184561620	5860	5860	5860	5860	0
241	20240228	153100	184561620	5860	5860	5860	5860	0
242	20240228	153000	184561620	5860	5860	5860	5860	8958
243	20240228	152900	158314680	5870	5870	5870	5870	0
244	20240228	152800	158314680	5870	5870	5870	5870	0
245	20240228	152700	158314680	5870	5870	5870	5870	0
246	20240228	152600	158314680	5870	5870	5870	5870	0
247	20240228	152500	158314680	5870	5870	5870	5870	0
248	20240228	152400	158314680	5870	5870	5870	5870	0
249	20240228	152300	158314680	5870	5870	5870	5870	0
250	20240228	152200	158314680	5870	5870	5870	5870	0
251	20240228	152100	158314680	5870	5870	5870	5870	0
252	20240228	152000	158314680	5870	5870	5870	5870	0
253	20240228	151900	158314680	5870	5890	5890	5870	2050
254	20240228	151800	146279100	5890	5880	5890	5880	11
255	20240228	151700	146214410	5890	5890	5890	5890	541
256	20240228	151600	143027920	5910	5910	5910	5910	0
257	20240228	151500	143027920	5910	5890	5910	5890	116
258	20240228	151400	142344660	5880	5900	5900	5880	413
259	20240228	151300	139916190	5900	5890	5900	5890	4
260	20240228	151200	139892620	5890	5890	5910	5890	12
261	20240228	151100	139821920	5880	5900	5910	5880	1323
262	20240228	151000	132042480	5910	5900	5910	5900	4
263	20240228	150900	132018860	5910	5900	5910	5900	4
264	20240228	150800	131995240	5910	5900	5910	5880	22
265	20240228	150700	131865630	5900	5910	5910	5900	2
266	20240228	150600	131853820	5880	5900	5900	5880	45
267	20240228	150500	131589170	5910	5900	5910	5890	61
268	20240228	150400	131229820	5910	5900	5910	5900	23
269	20240228	150300	131093920	5910	5900	5910	5890	9
270	20240228	150200	131040880	5910	5910	5910	5910	0
271	20240228	150100	131040880	5910	5910	5910	5910	0
272	20240228	150000	131040880	5910	5910	5910	5910	1
273	20240228	145900	131034970	5890	5900	5910	5890	72
274	20240228	145800	130610850	5910	5900	5910	5900	3
275	20240228	145700	130593140	5910	5910	5910	5910	0
276	20240228	145600	130593140	5910	5910	5910	5910	0
277	20240228	145500	130593140	5910	5900	5910	5900	3
278	20240228	145400	130575430	5910	5900	5910	5900	74
279	20240228	145300	130138820	5910	5890	5910	5890	47
280	20240228	145200	129861230	5910	5910	5910	5910	0
281	20240228	145100	129861230	5910	5890	5910	5880	339
282	20240228	145000	127865070	5910	5910	5910	5910	1
283	20240228	144900	127859160	5890	5900	5900	5890	70
284	20240228	144800	127446610	5910	5910	5910	5910	0
285	20240228	144700	127446610	5910	5910	5910	5910	0
286	20240228	144600	127446610	5910	5900	5910	5900	5
287	20240228	144500	127417090	5890	5900	5910	5890	13
288	20240228	144400	127340480	5910	5890	5910	5890	326
289	20240228	144300	125420290	5890	5890	5890	5880	210
290	20240228	144200	124184390	5890	5890	5890	5890	1138
291	20240228	144100	117481570	5900	5900	5910	5900	4
292	20240228	144000	117457960	5890	5890	5890	5890	153
293	20240228	143900	116556790	5900	5900	5910	5900	12
294	20240228	143800	116485970	5900	5900	5910	5890	44
295	20240228	143700	116226360	5910	5910	5910	5910	0
296	20240228	143600	116226360	5910	5910	5910	5910	0
297	20240228	143500	116226360	5910	5910	5910	5910	5
298	20240228	143400	116196810	5910	5910	5910	5910	0
299	20240228	143300	116196810	5910	5910	5910	5910	0
300	20240228	143200	116196810	5910	5910	5910	5910	0
301	20240228	143100	116196810	5910	5910	5910	5910	0
302	20240228	143000	116196810	5910	5910	5910	5910	9
303	20240228	142900	116143620	5910	5910	5910	5910	165
304	20240228	142800	115168470	5910	5910	5910	5910	9
305	20240228	142700	115115280	5910	5910	5910	5900	189
306	20240228	142600	114000090	5910	5910	5910	5910	5
307	20240228	142500	113970540	5920	5920	5920	5920	0
308	20240228	142400	113970540	5920	5920	5920	5920	0
309	20240228	142300	113970540	5920	5920	5920	5920	0
310	20240228	142200	113970540	5920	5920	5920	5920	0
311	20240228	142100	113970540	5920	5920	5920	5920	0
312	20240228	142000	113970540	5920	5920	5920	5920	0
313	20240228	141900	113970540	5920	5920	5920	5920	0
314	20240228	141800	113970540	5920	5920	5920	5920	0
315	20240228	141700	113970540	5920	5920	5920	5920	120
316	20240228	141600	113260140	5920	5920	5920	5920	0
317	20240228	141500	113260140	5920	5920	5920	5920	0
318	20240228	141400	113260140	5920	5920	5920	5920	0
319	20240228	141300	113260140	5920	5920	5920	5920	0
320	20240228	141200	113260140	5920	5920	5920	5920	0
321	20240228	141100	113260140	5920	5920	5920	5920	16
322	20240228	141000	113165420	5920	5920	5920	5920	0
323	20240228	140900	113165420	5920	5920	5920	5920	0
324	20240228	140800	113165420	5920	5920	5920	5920	0
325	20240228	140700	113165420	5920	5910	5920	5890	201
326	20240228	140600	111981470	5920	5920	5920	5920	3
327	20240228	140500	111963710	5890	5910	5910	5890	100
328	20240228	140400	111374260	5920	5920	5920	5920	0
329	20240228	140300	111374260	5920	5920	5920	5920	0
330	20240228	140200	111374260	5920	5920	5920	5920	0
331	20240228	140100	111374260	5920	5920	5920	5920	0
332	20240228	140000	111374260	5920	5920	5920	5920	0
333	20240228	135900	111374260	5920	5920	5920	5920	0
334	20240228	135800	111374260	5920	5920	5920	5920	0
335	20240228	135700	111374260	5920	5920	5920	5920	16
336	20240228	135600	111279540	5930	5930	5930	5930	0
337	20240228	135500	111279540	5930	5930	5930	5930	0
338	20240228	135400	111279540	5930	5930	5930	5930	0
339	20240228	135300	111279540	5930	5930	5930	5930	2
340	20240228	135200	111267680	5920	5920	5920	5920	154
341	20240228	135100	110356000	5920	5920	5920	5920	0
342	20240228	135000	110356000	5920	5920	5920	5920	0
343	20240228	134900	110356000	5920	5920	5920	5920	0
344	20240228	134800	110356000	5920	5920	5920	5920	0
345	20240228	134700	110356000	5920	5920	5920	5920	3
346	20240228	134600	110338240	5920	5920	5920	5920	0
347	20240228	134500	110338240	5920	5920	5920	5920	0
348	20240228	134400	110338240	5920	5920	5920	5920	0
349	20240228	134300	110338240	5920	5920	5920	5920	1
350	20240228	134200	110332320	5900	5910	5910	5900	2
351	20240228	134100	110320510	5920	5920	5920	5920	0
352	20240228	134000	110320510	5920	5920	5920	5920	0
353	20240228	133900	110320510	5920	5900	5920	5900	185
354	20240228	133800	109226710	5910	5910	5910	5890	59
355	20240228	133700	108878060	5920	5920	5920	5920	0
356	20240228	133600	108878060	5920	5910	5920	5900	626
357	20240228	133500	105176610	5920	5920	5920	5920	0
358	20240228	133400	105176610	5920	5920	5920	5920	0
359	20240228	133300	105176610	5920	5920	5920	5920	0
360	20240228	133200	105176610	5920	5920	5920	5920	0
361	20240228	133100	105176610	5920	5920	5920	5920	0
362	20240228	133000	105176610	5920	5920	5920	5920	0
363	20240228	132900	105176610	5920	5920	5920	5920	2
364	20240228	132800	105164770	5920	5920	5920	5920	0
365	20240228	132700	105164770	5920	5920	5920	5920	0
366	20240228	132600	105164770	5920	5920	5920	5920	0
367	20240228	132500	105164770	5920	5920	5920	5920	0
368	20240228	132400	105164770	5920	5920	5920	5920	0
369	20240228	132300	105164770	5920	5920	5920	5920	0
370	20240228	132200	105164770	5920	5920	5920	5920	0
371	20240228	132100	105164770	5920	5920	5920	5920	29
372	20240228	132000	104993090	5920	5920	5920	5920	0
373	20240228	131900	104993090	5920	5920	5920	5920	0
374	20240228	131800	104993090	5920	5900	5920	5900	198
375	20240228	131700	103824870	5910	5910	5910	5910	203
376	20240228	131600	102625140	5920	5920	5920	5920	50
377	20240228	131500	102329140	5920	5920	5920	5920	1000
378	20240228	131400	96409140	5920	5920	5920	5920	0
379	20240228	131300	96409140	5920	5910	5920	5900	4
380	20240228	131200	96385510	5920	5910	5920	5910	617
381	20240228	131100	92739030	5920	5920	5920	5920	0
382	20240228	131000	92739030	5920	5920	5920	5920	0
383	20240228	130900	92739030	5920	5920	5920	5920	1
384	20240228	130800	92733110	5910	5910	5910	5910	0
385	20240228	130700	92733110	5910	5910	5910	5910	2
386	20240228	130600	92721290	5910	5910	5910	5910	0
387	20240228	130500	92721290	5910	5910	5910	5910	0
388	20240228	130400	92721290	5910	5910	5910	5910	0
389	20240228	130300	92721290	5910	5910	5910	5910	0
390	20240228	130200	92721290	5910	5910	5910	5910	0
391	20240228	130100	92721290	5910	5910	5910	5910	4
392	20240228	130000	92697650	5920	5920	5920	5920	0
393	20240228	125900	92697650	5920	5920	5920	5920	0
394	20240228	125800	92697650	5920	5920	5920	5920	0
395	20240228	125700	92697650	5920	5920	5920	5920	0
396	20240228	125600	92697650	5920	5920	5920	5920	0
397	20240228	125500	92697650	5920	5910	5920	5910	2
398	20240228	125400	92685820	5920	5920	5920	5920	0
399	20240228	125300	92685820	5920	5920	5920	5920	0
400	20240228	125200	92685820	5920	5920	5920	5920	0
401	20240228	125100	92685820	5920	5910	5920	5910	82
402	20240228	125000	92201190	5920	5920	5920	5920	0
403	20240228	124900	92201190	5920	5910	5920	5880	9
404	20240228	124800	92148130	5920	5920	5920	5920	8
405	20240228	124700	92100770	5920	5920	5920	5920	0
406	20240228	124600	92100770	5920	5920	5920	5920	0
407	20240228	124500	92100770	5920	5920	5920	5920	0
408	20240228	124400	92100770	5920	5920	5920	5920	0
409	20240228	124300	92100770	5920	5920	5920	5920	0
410	20240228	124200	92100770	5920	5920	5920	5920	0
411	20240228	124100	92100770	5920	5920	5920	5920	0
412	20240228	124000	92100770	5920	5920	5920	5920	0
413	20240228	123900	92100770	5920	5920	5920	5920	0
414	20240228	123800	92100770	5920	5920	5920	5920	0
415	20240228	123700	92100770	5920	5920	5920	5920	0
416	20240228	123600	92100770	5920	5920	5920	5920	0
417	20240228	123500	92100770	5920	5920	5920	5920	0
418	20240228	123400	92100770	5920	5920	5920	5920	0
419	20240228	123300	92100770	5920	5920	5920	5920	0
420	20240228	123200	92100770	5920	5920	5920	5920	0
421	20240228	123100	92100770	5920	5920	5920	5920	0
422	20240228	123000	92100770	5920	5920	5920	5920	0
423	20240228	122900	92100770	5920	5920	5920	5920	0
424	20240228	122800	92100770	5920	5920	5920	5920	0
425	20240228	122700	92100770	5920	5920	5920	5920	1
426	20240228	122600	92094850	5880	5890	5920	5880	176
427	20240228	122500	91057970	5900	5900	5900	5900	739
428	20240228	122400	86697870	5920	5920	5920	5920	0
429	20240228	122300	86697870	5920	5920	5920	5920	0
430	20240228	122200	86697870	5920	5920	5920	5920	0
431	20240228	122100	86697870	5920	5920	5920	5920	0
432	20240228	122000	86697870	5920	5920	5920	5920	4
433	20240228	121900	86674190	5910	5910	5910	5910	12
434	20240228	121800	86603270	5920	5920	5920	5920	0
435	20240228	121700	86603270	5920	5920	5920	5920	0
436	20240228	121600	86603270	5920	5920	5920	5920	0
437	20240228	121500	86603270	5920	5920	5920	5920	0
438	20240228	121400	86603270	5920	5920	5920	5920	3
439	20240228	121300	86585510	5920	5920	5920	5920	0
440	20240228	121200	86585510	5920	5920	5920	5920	0
441	20240228	121100	86585510	5920	5920	5920	5920	0
442	20240228	121000	86585510	5920	5920	5920	5920	0
443	20240228	120900	86585510	5920	5910	5920	5900	12
444	20240228	120800	86514650	5910	5920	5920	5910	11
445	20240228	120700	86449590	5910	5920	5920	5910	3
446	20240228	120600	86431840	5930	5930	5930	5930	0
447	20240228	120500	86431840	5930	5930	5930	5930	0
448	20240228	120400	86431840	5930	5930	5930	5930	0
449	20240228	120300	86431840	5930	5910	5930	5910	5
450	20240228	120200	86402270	5890	5910	5910	5890	6
451	20240228	120100	86366850	5910	5910	5910	5900	4
452	20240228	120000	86343230	5920	5930	5930	5920	2
453	20240228	115900	86331380	5900	5910	5910	5900	955
454	20240228	115800	80696870	5900	5920	5920	5900	87
455	20240228	115700	80183530	5930	5920	5930	5910	30
456	20240228	115600	80006200	5910	5920	5920	5910	228
457	20240228	115500	78658700	5930	5930	5930	5930	0
458	20240228	115400	78658700	5930	5930	5930	5930	0
459	20240228	115300	78658700	5930	5930	5930	5930	0
460	20240228	115200	78658700	5930	5930	5930	5930	0
461	20240228	115100	78658700	5930	5930	5930	5930	0
462	20240228	115000	78658700	5930	5930	5930	5930	1
463	20240228	114900	78652770	5930	5930	5930	5930	0
464	20240228	114800	78652770	5930	5930	5930	5930	0
465	20240228	114700	78652770	5930	5930	5930	5930	2
466	20240228	114600	78640910	5930	5930	5930	5930	0
467	20240228	114500	78640910	5930	5930	5930	5930	0
468	20240228	114400	78640910	5930	5920	5930	5920	22
469	20240228	114300	78510650	5930	5930	5930	5930	0
470	20240228	114200	78510650	5930	5920	5930	5920	5
471	20240228	114100	78481040	5910	5910	5910	5910	0
472	20240228	114000	78481040	5910	5910	5910	5910	99
473	20240228	113900	77895950	5910	5910	5910	5910	0
474	20240228	113800	77895950	5910	5910	5910	5910	0
475	20240228	113700	77895950	5910	5910	5910	5910	1
476	20240228	113600	77890040	5910	5910	5910	5910	125
477	20240228	113500	77151290	5910	5910	5910	5910	2
478	20240228	113400	77139470	5910	5910	5910	5910	0
479	20240228	113300	77139470	5910	5910	5910	5910	0
480	20240228	113200	77139470	5910	5910	5910	5910	0
481	20240228	113100	77139470	5910	5910	5910	5910	0
482	20240228	113000	77139470	5910	5910	5910	5910	3
483	20240228	112900	77121740	5910	5900	5910	5900	81
484	20240228	112800	76643830	5910	5910	5910	5910	5
485	20240228	112700	76614280	5900	5900	5900	5900	259
486	20240228	112600	75086180	5910	5900	5910	5900	1311
487	20240228	112500	67351270	5910	5910	5910	5910	0
488	20240228	112400	67351270	5910	5910	5910	5910	0
489	20240228	112300	67351270	5910	5910	5910	5910	0
490	20240228	112200	67351270	5910	5910	5910	5910	0
491	20240228	112100	67351270	5910	5910	5910	5910	0
492	20240228	112000	67351270	5910	5910	5910	5910	1
493	20240228	111900	67345360	5900	5900	5900	5900	84
494	20240228	111800	66849760	5910	5910	5910	5910	3
495	20240228	111700	66832030	5900	5900	5900	5900	3
496	20240228	111600	66814330	5910	5910	5910	5910	0
497	20240228	111500	66814330	5910	5910	5910	5910	121
498	20240228	111400	66099220	5910	5910	5910	5910	2
499	20240228	111300	66087400	5900	5910	5910	5900	2
500	20240228	111200	66075590	5910	5910	5910	5910	0
501	20240228	111100	66075590	5910	5910	5910	5910	0
502	20240228	111000	66075590	5910	5910	5910	5910	100
503	20240228	110900	65484590	5910	5910	5910	5910	0
504	20240228	110800	65484590	5910	5910	5910	5910	0
505	20240228	110700	65484590	5910	5910	5910	5900	91
506	20240228	110600	64947670	5920	5920	5920	5900	87
507	20240228	110500	64433470	5920	5910	5920	5910	889
508	20240228	110400	59179430	5920	5910	5920	5910	601
509	20240228	110300	55627510	5920	5920	5920	5910	1293
510	20240228	110200	47984050	5920	5920	5920	5910	1041
511	20240228	110100	41831530	5920	5920	5920	5920	1
512	20240228	110000	41825610	5930	5930	5930	5930	0
513	20240228	105900	41825610	5930	5930	5930	5930	0
514	20240228	105800	41825610	5930	5930	5930	5930	0
515	20240228	105700	41825610	5930	5930	5930	5930	0
516	20240228	105600	41825610	5930	5930	5930	5930	1
517	20240228	105500	41819680	5900	5930	5930	5900	8
518	20240228	105400	41772330	5920	5920	5920	5920	18
519	20240228	105300	41665770	5920	5920	5920	5920	0
520	20240228	105200	41665770	5920	5920	5920	5920	0
521	20240228	105100	41665770	5920	5920	5920	5920	2
522	20240228	105000	41653930	5930	5930	5930	5930	0
523	20240228	104900	41653930	5930	5930	5930	5930	0
524	20240228	104800	41653930	5930	5920	5930	5910	61
525	20240228	104700	41293200	5930	5930	5930	5930	0
526	20240228	104600	41293200	5930	5930	5930	5930	0
527	20240228	104500	41293200	5930	5930	5930	5930	1
528	20240228	104400	41287270	5930	5930	5930	5930	0
529	20240228	104300	41287270	5930	5930	5930	5930	0
530	20240228	104200	41287270	5930	5920	5930	5910	61
531	20240228	104100	40926600	5930	5930	5930	5930	1
532	20240228	104000	40920670	5940	5940	5940	5940	1
533	20240228	103900	40914730	5920	5930	5930	5920	210
534	20240228	103800	39670680	5940	5940	5940	5940	85
535	20240228	103700	39165780	5940	5940	5940	5940	1
536	20240228	103600	39159840	5920	5930	5930	5920	197
537	20240228	103500	37993590	5930	5930	5930	5930	0
538	20240228	103400	37993590	5930	5930	5930	5930	40
539	20240228	103300	37756390	5930	5930	5930	5930	0
540	20240228	103200	37756390	5930	5940	5940	5930	134
541	20240228	103100	36960930	5940	5940	5940	5940	0
542	20240228	103000	36960930	5940	5940	5940	5940	0
543	20240228	102900	36960930	5940	5940	5940	5940	84
544	20240228	102800	36461970	5940	5940	5940	5940	0
545	20240228	102700	36461970	5940	5940	5940	5940	0
546	20240228	102600	36461970	5940	5940	5940	5940	0
547	20240228	102500	36461970	5940	5940	5940	5940	50
548	20240228	102400	36164970	5940	5940	5940	5940	0
549	20240228	102300	36164970	5940	5940	5940	5940	39
550	20240228	102200	35933310	5950	5950	5950	5950	0
551	20240228	102100	35933310	5950	5950	5950	5950	0
552	20240228	102000	35933310	5950	5940	5950	5920	81
553	20240228	101900	35453700	5950	5950	5950	5950	0
554	20240228	101800	35453700	5950	5950	5950	5950	1
555	20240228	101700	35447750	5940	5940	5940	5940	0
556	20240228	101600	35447750	5940	5940	5940	5940	0
557	20240228	101500	35447750	5940	5940	5940	5940	0
558	20240228	101400	35447750	5940	5930	5940	5920	87
559	20240228	101300	34932650	5940	5940	5940	5940	0
560	20240228	101200	34932650	5940	5940	5940	5940	1
561	20240228	101100	34926710	5950	5950	5950	5950	0
562	20240228	101000	34926710	5950	5950	5950	5950	0
563	20240228	100900	34926710	5950	5950	5950	5940	8
564	20240228	100800	34879170	5940	5940	5940	5940	3
565	20240228	100700	34861350	5940	5940	5940	5940	100
566	20240228	100600	34267350	5940	5940	5940	5940	0
567	20240228	100500	34267350	5940	5940	5940	5940	7
568	20240228	100400	34225770	5940	5940	5940	5940	4
569	20240228	100300	34202010	5920	5940	5950	5920	27
570	20240228	100200	34041620	5950	5950	5950	5950	0
571	20240228	100100	34041620	5950	5950	5950	5950	0
572	20240228	100000	34041620	5950	5950	5950	5950	0
573	20240228	095900	34041620	5950	5950	5950	5950	1
574	20240228	095800	34035670	5940	5940	5940	5940	8
575	20240228	095700	33988150	5940	5940	5940	5940	0
576	20240228	095600	33988150	5940	5920	5940	5910	1033
577	20240228	095500	27882450	5930	5920	5930	5920	151
578	20240228	095400	26988520	5930	5930	5930	5930	2
579	20240228	095300	26976660	5940	5940	5940	5920	9
580	20240228	095200	26923260	5940	5940	5940	5940	0
581	20240228	095100	26923260	5940	5920	5940	5910	116
582	20240228	095000	26237640	5910	5920	5920	5910	1000
583	20240228	094900	20321580	5920	5920	5920	5920	0
584	20240228	094800	20321580	5920	5940	5940	5920	204
585	20240228	094700	19113590	5940	5940	5940	5940	14
586	20240228	094600	19030430	5940	5940	5940	5940	0
587	20240228	094500	19030430	5940	5940	5940	5940	50
588	20240228	094400	18733430	5940	5940	5940	5940	200
589	20240228	094300	17545430	5940	5940	5940	5940	0
590	20240228	094200	17545430	5940	5940	5940	5940	1
591	20240228	094100	17539490	5960	5960	5960	5960	1
592	20240228	094000	17533530	5960	5960	5960	5960	2
593	20240228	093900	17521610	5950	5950	5950	5950	1
594	20240228	093800	17515660	5960	5960	5960	5960	3
595	20240228	093700	17497780	5960	5960	5960	5960	0
596	20240228	093600	17497780	5960	5960	5960	5960	0
597	20240228	093500	17497780	5960	5960	5960	5960	0
598	20240228	093400	17497780	5960	5960	5960	5960	0
599	20240228	093300	17497780	5960	5960	5960	5960	0
600	20240228	093200	17497780	5960	5960	5960	5960	0
601	20240228	093100	17497780	5960	5960	5960	5960	10
602	20240228	093000	17438180	5960	5960	5960	5960	30
603	20240228	092900	17259380	5960	5960	5960	5960	0
604	20240228	092800	17259380	5960	5960	5960	5960	0
605	20240228	092700	17259380	5960	5960	5960	5960	0
606	20240228	092600	17259380	5960	5960	5960	5960	0
607	20240228	092500	17259380	5960	5960	5960	5960	0
608	20240228	092400	17259380	5960	5960	5960	5960	19
609	20240228	092300	17146140	5920	5920	5920	5920	0
610	20240228	092200	17146140	5920	5920	5920	5920	0
611	20240228	092100	17146140	5920	5920	5920	5920	59
612	20240228	092000	16796860	5920	5920	5920	5920	0
613	20240228	091900	16796860	5920	5920	5920	5920	0
614	20240228	091800	16796860	5920	5920	5920	5920	20
615	20240228	091700	16678460	5920	5920	5920	5920	0
616	20240228	091600	16678460	5920	5960	5960	5920	20
617	20240228	091500	16559530	5940	5940	5940	5940	91
618	20240228	091400	16018990	5940	5940	5940	5940	4
619	20240228	091300	15995230	5950	5950	5950	5950	143
620	20240228	091200	15144380	5940	5940	5940	5940	0
621	20240228	091100	15144380	5940	5940	5940	5940	0
622	20240228	091000	15144380	5940	5950	5950	5940	167
623	20240228	090900	14150740	5950	5950	5950	5950	4
624	20240228	090800	14126940	6000	6000	6000	6000	0
625	20240228	090700	14126940	6000	6000	6000	6000	1
626	20240228	090600	14120940	6000	5950	6010	5940	526
627	20240228	090500	10979320	5950	5940	5950	5940	589
628	20240228	090400	7479590	5930	5920	5930	5920	447
629	20240228	090300	4831300	5910	5920	5920	5910	11
630	20240228	090200	4766280	5910	5900	5910	5900	38
631	20240228	090100	4541720	5870	5910	5910	5850	330
632	20240228	090000	2600400	5910	5910	5910	5910	440