KissMeData/058630/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	193600	354038940	5920	5920	5920	5920	1648
3	20240228	193500	354038940	5920	5920	5920	5920	0
4	20240228	193400	354038940	5920	5920	5920	5920	0
5	20240228	193300	354038940	5920	5920	5920	5920	0
6	20240228	193200	354038940	5920	5920	5920	5920	0
7	20240228	193100	354038940	5920	5920	5920	5920	0
8	20240228	193000	354038940	5920	5920	5920	5920	0
9	20240228	192900	354038940	5920	5920	5920	5920	0
10	20240228	192800	354038940	5920	5920	5920	5920	0
11	20240228	192700	354038940	5920	5920	5920	5920	0
12	20240228	192600	354038940	5920	5920	5920	5920	0
13	20240228	192500	354038940	5920	5920	5920	5920	0
14	20240228	192400	354038940	5920	5920	5920	5920	0
15	20240228	192300	354038940	5920	5920	5920	5920	0
16	20240228	192200	354038940	5920	5920	5920	5920	0
17	20240228	192100	354038940	5920	5920	5920	5920	0
18	20240228	192000	354038940	5920	5920	5920	5920	0
19	20240228	191900	354038940	5920	5920	5920	5920	0
20	20240228	191800	354038940	5920	5920	5920	5920	0
21	20240228	191700	354038940	5920	5920	5920	5920	0
22	20240228	191600	354038940	5920	5920	5920	5920	0
23	20240228	191500	354038940	5920	5920	5920	5920	0
24	20240228	191400	354038940	5920	5920	5920	5920	0
25	20240228	191300	354038940	5920	5920	5920	5920	0
26	20240228	191200	354038940	5920	5920	5920	5920	0
27	20240228	191100	354038940	5920	5920	5920	5920	0
28	20240228	191000	354038940	5920	5920	5920	5920	0
29	20240228	190900	354038940	5920	5920	5920	5920	0
30	20240228	190800	354038940	5920	5920	5920	5920	0
31	20240228	190700	354038940	5920	5920	5920	5920	0
32	20240228	190600	354038940	5920	5920	5920	5920	1648
33	20240228	190500	354038940	5920	5920	5920	5920	0
34	20240228	190400	354038940	5920	5920	5920	5920	0
35	20240228	190300	354038940	5920	5920	5920	5920	0
36	20240228	190200	354038940	5920	5920	5920	5920	0
37	20240228	190100	354038940	5920	5920	5920	5920	0
38	20240228	190000	354038940	5920	5920	5920	5920	0
39	20240228	185900	354038940	5920	5920	5920	5920	0
40	20240228	185800	354038940	5920	5920	5920	5920	0
41	20240228	185700	354038940	5920	5920	5920	5920	0
42	20240228	185600	354038940	5920	5920	5920	5920	0
43	20240228	185500	354038940	5920	5920	5920	5920	0
44	20240228	185400	354038940	5920	5920	5920	5920	0
45	20240228	185300	354038940	5920	5920	5920	5920	0
46	20240228	185200	354038940	5920	5920	5920	5920	0
47	20240228	185100	354038940	5920	5920	5920	5920	0
48	20240228	185000	354038940	5920	5920	5920	5920	0
49	20240228	184900	354038940	5920	5920	5920	5920	0
50	20240228	184800	354038940	5920	5920	5920	5920	0
51	20240228	184700	354038940	5920	5920	5920	5920	0
52	20240228	184600	354038940	5920	5920	5920	5920	0
53	20240228	184500	354038940	5920	5920	5920	5920	0
54	20240228	184400	354038940	5920	5920	5920	5920	0
55	20240228	184300	354038940	5920	5920	5920	5920	0
56	20240228	184200	354038940	5920	5920	5920	5920	0
57	20240228	184100	354038940	5920	5920	5920	5920	0
58	20240228	184000	354038940	5920	5920	5920	5920	0
59	20240228	183900	354038940	5920	5920	5920	5920	0
60	20240228	183800	354038940	5920	5920	5920	5920	0
61	20240228	183700	354038940	5920	5920	5920	5920	0
62	20240228	183600	354038940	5920	5920	5920	5920	1648
63	20240228	183500	354038940	5920	5920	5920	5920	0
64	20240228	183400	354038940	5920	5920	5920	5920	0
65	20240228	183300	354038940	5920	5920	5920	5920	0
66	20240228	183200	354038940	5920	5920	5920	5920	0
67	20240228	183100	354038940	5920	5920	5920	5920	0
68	20240228	183000	354038940	5920	5920	5920	5920	0
69	20240228	182900	354038940	5920	5920	5920	5920	0
70	20240228	182800	354038940	5920	5920	5920	5920	0
71	20240228	182700	354038940	5920	5920	5920	5920	0
72	20240228	182600	354038940	5920	5920	5920	5920	0
73	20240228	182500	354038940	5920	5920	5920	5920	0
74	20240228	182400	354038940	5920	5920	5920	5920	0
75	20240228	182300	354038940	5920	5920	5920	5920	0
76	20240228	182200	354038940	5920	5920	5920	5920	0
77	20240228	182100	354038940	5920	5920	5920	5920	0
78	20240228	182000	354038940	5920	5920	5920	5920	0
79	20240228	181900	354038940	5920	5920	5920	5920	0
80	20240228	181800	354038940	5920	5920	5920	5920	0
81	20240228	181700	354038940	5920	5920	5920	5920	0
82	20240228	181600	354038940	5920	5920	5920	5920	0
83	20240228	181500	354038940	5920	5920	5920	5920	0
84	20240228	181400	354038940	5920	5920	5920	5920	0
85	20240228	181300	354038940	5920	5920	5920	5920	0
86	20240228	181200	354038940	5920	5920	5920	5920	0
87	20240228	181100	354038940	5920	5920	5920	5920	0
88	20240228	181000	354038940	5920	5920	5920	5920	0
89	20240228	180900	354038940	5920	5920	5920	5920	0
90	20240228	180800	354038940	5920	5920	5920	5920	0
91	20240228	180700	354038940	5920	5920	5920	5920	0
92	20240228	180600	354038940	5920	5920	5920	5920	1648
93	20240228	180500	354038940	5920	5920	5920	5920	0
94	20240228	180400	354038940	5920	5920	5920	5920	0
95	20240228	180300	354038940	5920	5920	5920	5920	0
96	20240228	180200	354038940	5920	5920	5920	5920	0
97	20240228	180100	354038940	5920	5920	5920	5920	0
98	20240228	180000	354038940	5920	5920	5920	5920	0
99	20240228	175900	354038940	5920	5920	5920	5920	0
100	20240228	175800	354038940	5920	5920	5920	5920	0
101	20240228	175700	354038940	5920	5920	5920	5920	0
102	20240228	175600	354038940	5920	5920	5920	5920	0
103	20240228	175500	354038940	5920	5920	5920	5920	0
104	20240228	175400	354038940	5920	5920	5920	5920	0
105	20240228	175300	354038940	5920	5920	5920	5920	0
106	20240228	175200	354038940	5920	5920	5920	5920	0
107	20240228	175100	354038940	5920	5920	5920	5920	0
108	20240228	175000	354038940	5920	5920	5920	5920	0
109	20240228	174900	354038940	5920	5920	5920	5920	0
110	20240228	174800	354038940	5920	5920	5920	5920	0
111	20240228	174700	354038940	5920	5920	5920	5920	0
112	20240228	174600	354038940	5920	5920	5920	5920	0
113	20240228	174500	354038940	5920	5920	5920	5920	0
114	20240228	174400	354038940	5920	5920	5920	5920	0
115	20240228	174300	354038940	5920	5920	5920	5920	0
116	20240228	174200	354038940	5920	5920	5920	5920	0
117	20240228	174100	354038940	5920	5920	5920	5920	0
118	20240228	174000	354038940	5920	5920	5920	5920	0
119	20240228	173900	354038940	5920	5920	5920	5920	0
120	20240228	173800	354038940	5920	5920	5920	5920	0
121	20240228	173700	354038940	5920	5920	5920	5920	0
122	20240228	173600	354038940	5920	5920	5920	5920	1648
123	20240228	173500	354038940	5920	5920	5920	5920	0
124	20240228	173400	354038940	5920	5920	5920	5920	0
125	20240228	173300	354038940	5920	5920	5920	5920	0
126	20240228	173200	354038940	5920	5920	5920	5920	0
127	20240228	173100	354038940	5920	5920	5920	5920	0
128	20240228	173000	354038940	5920	5920	5920	5920	0
129	20240228	172900	354038940	5920	5920	5920	5920	0
130	20240228	172800	354038940	5920	5920	5920	5920	0
131	20240228	172700	354038940	5920	5920	5920	5920	0
132	20240228	172600	354038940	5920	5920	5920	5920	0
133	20240228	172500	354038940	5920	5920	5920	5920	0
134	20240228	172400	354038940	5920	5920	5920	5920	0
135	20240228	172300	354038940	5920	5920	5920	5920	0
136	20240228	172200	354038940	5920	5920	5920	5920	0
137	20240228	172100	354038940	5920	5920	5920	5920	0
138	20240228	172000	354038940	5920	5920	5920	5920	0
139	20240228	171900	354038940	5920	5920	5920	5920	0
140	20240228	171800	354038940	5920	5920	5920	5920	0
141	20240228	171700	354038940	5920	5920	5920	5920	0
142	20240228	171600	354038940	5920	5920	5920	5920	0
143	20240228	171500	354038940	5920	5920	5920	5920	0
144	20240228	171400	354038940	5920	5920	5920	5920	0
145	20240228	171300	354038940	5920	5920	5920	5920	0
146	20240228	171200	354038940	5920	5920	5920	5920	0
147	20240228	171100	354038940	5920	5920	5920	5920	0
148	20240228	171000	354038940	5920	5920	5920	5920	0
149	20240228	170900	354038940	5920	5920	5920	5920	0
150	20240228	170800	354038940	5920	5920	5920	5920	0
151	20240228	170700	354038940	5920	5920	5920	5920	0
152	20240228	170600	354038940	5920	5920	5920	5920	1648
153	20240228	170500	354038940	5920	5920	5920	5920	0
154	20240228	170400	354038940	5920	5920	5920	5920	0
155	20240228	170300	354038940	5920	5920	5920	5920	0
156	20240228	170200	354038940	5920	5920	5920	5920	0
157	20240228	170100	354038940	5920	5920	5920	5920	0
158	20240228	170000	354038940	5920	5920	5920	5920	0
159	20240228	165900	354038940	5920	5920	5920	5920	0
160	20240228	165800	354038940	5920	5920	5920	5920	0
161	20240228	165700	354038940	5920	5920	5920	5920	0
162	20240228	165600	354038940	5920	5920	5920	5920	0
163	20240228	165500	354038940	5920	5920	5920	5920	0
164	20240228	165400	354038940	5920	5920	5920	5920	0
165	20240228	165300	354038940	5920	5920	5920	5920	0
166	20240228	165200	354038940	5920	5920	5920	5920	0
167	20240228	165100	354038940	5920	5920	5920	5920	0
168	20240228	165000	354038940	5920	5920	5920	5920	0
169	20240228	164900	354038940	5920	5920	5920	5920	0
170	20240228	164800	354038940	5920	5920	5920	5920	0
171	20240228	164700	354038940	5920	5920	5920	5920	0
172	20240228	164600	354038940	5920	5920	5920	5920	0
173	20240228	164500	354038940	5920	5920	5920	5920	0
174	20240228	164400	354038940	5920	5920	5920	5920	0
175	20240228	164300	354038940	5920	5920	5920	5920	0
176	20240228	164200	354038940	5920	5920	5920	5920	0
177	20240228	164100	354038940	5920	5920	5920	5920	0
178	20240228	164000	354038940	5920	5920	5920	5920	0
179	20240228	163900	354038940	5920	5920	5920	5920	0
180	20240228	163800	354038940	5920	5920	5920	5920	0
181	20240228	163700	354038940	5920	5920	5920	5920	0
182	20240228	163600	354038940	5920	5920	5920	5920	1648
183	20240228	163500	354038940	5920	5920	5920	5920	0
184	20240228	163400	354038940	5920	5920	5920	5920	0
185	20240228	163300	354038940	5920	5920	5920	5920	0
186	20240228	163200	354038940	5920	5920	5920	5920	0
187	20240228	163100	354038940	5920	5920	5920	5920	0
188	20240228	163000	354038940	5920	5920	5920	5920	0
189	20240228	162900	354038940	5920	5920	5920	5920	0
190	20240228	162800	354038940	5920	5920	5920	5920	0
191	20240228	162700	354038940	5920	5920	5920	5920	0
192	20240228	162600	354038940	5920	5920	5920	5920	0
193	20240228	162500	354038940	5920	5920	5920	5920	0
194	20240228	162400	354038940	5920	5920	5920	5920	0
195	20240228	162300	354038940	5920	5920	5920	5920	0
196	20240228	162200	354038940	5920	5920	5920	5920	0
197	20240228	162100	354038940	5920	5920	5920	5920	0
198	20240228	162000	354038940	5920	5920	5920	5920	0
199	20240228	161900	354038940	5920	5920	5920	5920	0
200	20240228	161800	354038940	5920	5920	5920	5920	0
201	20240228	161700	354038940	5920	5920	5920	5920	0
202	20240228	161600	354038940	5920	5920	5920	5920	0
203	20240228	161500	354038940	5920	5920	5920	5920	0
204	20240228	161400	354038940	5920	5920	5920	5920	0
205	20240228	161300	354038940	5920	5920	5920	5920	0
206	20240228	161200	354038940	5920	5920	5920	5920	0
207	20240228	161100	354038940	5920	5920	5920	5920	0
208	20240228	161000	354038940	5920	5920	5920	5920	0
209	20240228	160900	354038940	5920	5920	5920	5920	0
210	20240228	160800	354038940	5920	5920	5920	5920	0
211	20240228	160700	354038940	5920	5920	5920	5920	0
212	20240228	160600	354038940	5920	5920	5920	5920	1648
213	20240228	160500	354038940	5920	5920	5920	5920	0
214	20240228	160400	354038940	5920	5920	5920	5920	0
215	20240228	160300	354038940	5920	5920	5920	5920	0
216	20240228	160200	354038940	5920	5920	5920	5920	0
217	20240228	160100	354038940	5920	5920	5920	5920	0
218	20240228	160000	354038940	5920	5920	5920	5920	0
219	20240228	155900	354038940	5920	5920	5920	5920	0
220	20240228	155800	354038940	5920	5920	5920	5920	0
221	20240228	155700	354038940	5920	5920	5920	5920	0
222	20240228	155600	354038940	5920	5920	5920	5920	0
223	20240228	155500	354038940	5920	5920	5920	5920	0
224	20240228	155400	354038940	5920	5920	5920	5920	0
225	20240228	155300	354038940	5920	5920	5920	5920	0
226	20240228	155200	354038940	5920	5920	5920	5920	0
227	20240228	155100	354038940	5920	5920	5920	5920	0
228	20240228	155000	354038940	5920	5920	5920	5920	0
229	20240228	154900	354038940	5920	5920	5920	5920	0
230	20240228	154800	354038940	5920	5920	5920	5920	0
231	20240228	154700	354038940	5920	5920	5920	5920	0
232	20240228	154600	354038940	5920	5920	5920	5920	0
233	20240228	154500	354038940	5920	5920	5920	5920	0
234	20240228	154400	354038940	5920	5920	5920	5920	0
235	20240228	154300	354038940	5920	5920	5920	5920	0
236	20240228	154200	354038940	5920	5920	5920	5920	0
237	20240228	154100	354038940	5920	5920	5920	5920	0
238	20240228	154000	354038940	5920	5920	5920	5920	0
239	20240228	153900	354038940	5920	5920	5920	5920	0
240	20240228	153800	354038940	5920	5920	5920	5920	0
241	20240228	153700	354038940	5920	5920	5920	5920	0
242	20240228	153600	354038940	5920	5920	5920	5920	1648
243	20240228	153500	354038940	5920	5920	5920	5920	0
244	20240228	153400	354038940	5920	5920	5920	5920	0
245	20240228	153300	354038940	5920	5920	5920	5920	0
246	20240228	153200	354038940	5920	5920	5920	5920	0
247	20240228	153100	354038940	5920	5920	5920	5920	0
248	20240228	153000	354038940	5920	5920	5920	5920	1648
249	20240228	152900	344282780	5860	5860	5860	5860	0
250	20240228	152800	344282780	5860	5860	5860	5860	0
251	20240228	152700	344282780	5860	5860	5860	5860	0
252	20240228	152600	344282780	5860	5860	5860	5860	0
253	20240228	152500	344282780	5860	5860	5860	5860	0
254	20240228	152400	344282780	5860	5860	5860	5860	0
255	20240228	152300	344282780	5860	5860	5860	5860	0
256	20240228	152200	344282780	5860	5860	5860	5860	0
257	20240228	152100	344282780	5860	5860	5860	5860	0
258	20240228	152000	344282780	5860	5860	5860	5860	0
259	20240228	151900	344282780	5860	5900	5920	5860	2833
260	20240228	151800	327558780	5900	5890	5900	5850	1418
261	20240228	151700	319205970	5890	5890	5890	5890	400
262	20240228	151600	316849970	5890	5870	5890	5870	191
263	20240228	151500	315725780	5890	5890	5890	5890	0
264	20240228	151400	315725780	5890	5890	5890	5890	50
265	20240228	151300	315431280	5890	5890	5890	5890	50
266	20240228	151200	315136780	5890	5890	5890	5890	0
267	20240228	151100	315136780	5890	5870	5890	5870	284
268	20240228	151000	313468540	5890	5890	5890	5890	374
269	20240228	150900	311265680	5880	5880	5880	5880	181
270	20240228	150800	310201400	5880	5880	5880	5880	0
271	20240228	150700	310201400	5880	5850	5880	5850	77
272	20240228	150600	309750920	5880	5880	5880	5880	0
273	20240228	150500	309750920	5880	5880	5880	5880	1
274	20240228	150400	309745040	5850	5860	5860	5850	857
275	20240228	150300	304730590	5860	5870	5870	5850	426
276	20240228	150200	302234470	5880	5880	5880	5880	0
277	20240228	150100	302234470	5880	5880	5880	5880	60
278	20240228	150000	301881670	5880	5880	5880	5880	10
279	20240228	145900	301822870	5880	5880	5880	5880	1
280	20240228	145800	301816990	5860	5860	5860	5860	0
281	20240228	145700	301816990	5860	5860	5860	5860	0
282	20240228	145600	301816990	5860	5860	5860	5860	0
283	20240228	145500	301816990	5860	5860	5860	5860	0
284	20240228	145400	301816990	5860	5860	5860	5860	0
285	20240228	145300	301816990	5860	5860	5860	5860	0
286	20240228	145200	301816990	5860	5860	5860	5860	0
287	20240228	145100	301816990	5860	5860	5860	5860	30
288	20240228	145000	301641190	5860	5860	5860	5860	1
289	20240228	144900	301635330	5860	5860	5860	5860	0
290	20240228	144800	301635330	5860	5860	5860	5860	0
291	20240228	144700	301635330	5860	5860	5860	5860	0
292	20240228	144600	301635330	5860	5860	5860	5860	1
293	20240228	144500	301629470	5860	5880	5880	5860	323
294	20240228	144400	299730610	5860	5860	5860	5860	0
295	20240228	144300	299730610	5860	5860	5860	5860	0
296	20240228	144200	299730610	5860	5860	5860	5860	0
297	20240228	144100	299730610	5860	5870	5870	5860	2025
298	20240228	144000	287853750	5880	5880	5880	5880	0
299	20240228	143900	287853750	5880	5880	5880	5880	21
300	20240228	143800	287730270	5870	5870	5870	5870	0
301	20240228	143700	287730270	5870	5870	5870	5870	1
302	20240228	143600	287724400	5880	5880	5880	5880	0
303	20240228	143500	287724400	5880	5880	5880	5880	0
304	20240228	143400	287724400	5880	5880	5880	5880	30
305	20240228	143300	287548000	5870	5870	5870	5870	0
306	20240228	143200	287548000	5870	5880	5880	5870	485
307	20240228	143100	284696490	5880	5880	5880	5880	94
308	20240228	143000	284143770	5880	5880	5880	5880	1
309	20240228	142900	284137890	5880	5880	5880	5880	0
310	20240228	142800	284137890	5880	5880	5880	5880	0
311	20240228	142700	284137890	5880	5880	5880	5880	0
312	20240228	142600	284137890	5880	5880	5880	5880	0
313	20240228	142500	284137890	5880	5880	5880	5880	0
314	20240228	142400	284137890	5880	5880	5880	5880	0
315	20240228	142300	284137890	5880	5880	5880	5880	0
316	20240228	142200	284137890	5880	5880	5880	5880	0
317	20240228	142100	284137890	5880	5880	5880	5880	101
318	20240228	142000	283544010	5890	5890	5890	5890	0
319	20240228	141900	283544010	5890	5890	5890	5890	0
320	20240228	141800	283544010	5890	5890	5890	5890	0
321	20240228	141700	283544010	5890	5890	5890	5890	0
322	20240228	141600	283544010	5890	5890	5890	5890	30
323	20240228	141500	283367310	5900	5900	5900	5900	0
324	20240228	141400	283367310	5900	5900	5900	5900	0
325	20240228	141300	283367310	5900	5900	5900	5900	0
326	20240228	141200	283367310	5900	5900	5900	5900	0
327	20240228	141100	283367310	5900	5880	5900	5880	68
328	20240228	141000	282967310	5870	5870	5870	5870	0
329	20240228	140900	282967310	5870	5870	5870	5870	0
330	20240228	140800	282967310	5870	5870	5870	5870	0
331	20240228	140700	282967310	5870	5870	5870	5870	8
332	20240228	140600	282920350	5870	5870	5870	5870	9
333	20240228	140500	282867520	5870	5870	5870	5870	150
334	20240228	140400	281987020	5870	5870	5870	5870	9
335	20240228	140300	281934190	5870	5870	5870	5870	443
336	20240228	140200	279333780	5880	5880	5880	5880	17
337	20240228	140100	279233820	5880	5880	5880	5880	0
338	20240228	140000	279233820	5880	5880	5880	5880	0
339	20240228	135900	279233820	5880	5880	5880	5880	20
340	20240228	135800	279116220	5870	5870	5870	5870	15
341	20240228	135700	279028170	5870	5870	5870	5870	10
342	20240228	135600	278969470	5870	5900	5900	5870	12
343	20240228	135500	278899000	5910	5890	5910	5890	1000
344	20240228	135400	272997730	5880	5880	5880	5880	3
345	20240228	135300	272980090	5880	5880	5880	5880	0
346	20240228	135200	272980090	5880	5880	5880	5880	0
347	20240228	135100	272980090	5880	5880	5880	5880	0
348	20240228	135000	272980090	5880	5880	5880	5880	0
349	20240228	134900	272980090	5880	5880	5880	5880	0
350	20240228	134800	272980090	5880	5880	5880	5880	0
351	20240228	134700	272980090	5880	5880	5880	5880	89
352	20240228	134600	272456770	5880	5880	5880	5880	0
353	20240228	134500	272456770	5880	5880	5880	5880	0
354	20240228	134400	272456770	5880	5880	5880	5880	0
355	20240228	134300	272456770	5880	5880	5880	5880	50
356	20240228	134200	272162770	5870	5870	5870	5870	0
357	20240228	134100	272162770	5870	5870	5870	5870	0
358	20240228	134000	272162770	5870	5870	5870	5870	0
359	20240228	133900	272162770	5870	5870	5870	5870	0
360	20240228	133800	272162770	5870	5870	5870	5870	0
361	20240228	133700	272162770	5870	5870	5870	5870	0
362	20240228	133600	272162770	5870	5870	5870	5870	0
363	20240228	133500	272162770	5870	5870	5870	5870	0
364	20240228	133400	272162770	5870	5870	5870	5870	156
365	20240228	133300	271247050	5870	5870	5870	5870	2
366	20240228	133200	271235310	5870	5870	5870	5870	0
367	20240228	133100	271235310	5870	5870	5870	5870	0
368	20240228	133000	271235310	5870	5870	5870	5870	0
369	20240228	132900	271235310	5870	5870	5870	5870	4
370	20240228	132800	271211830	5870	5870	5870	5870	0
371	20240228	132700	271211830	5870	5870	5870	5870	0
372	20240228	132600	271211830	5870	5870	5870	5870	0
373	20240228	132500	271211830	5870	5870	5870	5870	10
374	20240228	132400	271153130	5870	5870	5870	5870	0
375	20240228	132300	271153130	5870	5870	5870	5870	0
376	20240228	132200	271153130	5870	5870	5870	5870	2
377	20240228	132100	271141390	5870	5870	5870	5870	0
378	20240228	132000	271141390	5870	5870	5870	5870	100
379	20240228	131900	270554390	5860	5860	5860	5860	0
380	20240228	131800	270554390	5860	5860	5860	5860	0
381	20240228	131700	270554390	5860	5860	5860	5860	0
382	20240228	131600	270554390	5860	5860	5860	5860	0
383	20240228	131500	270554390	5860	5860	5860	5860	0
384	20240228	131400	270554390	5860	5860	5860	5860	0
385	20240228	131300	270554390	5860	5860	5860	5860	15
386	20240228	131200	270466490	5860	5860	5860	5860	0
387	20240228	131100	270466490	5860	5860	5860	5860	0
388	20240228	131000	270466490	5860	5860	5860	5860	0
389	20240228	130900	270466490	5860	5860	5860	5860	0
390	20240228	130800	270466490	5860	5860	5860	5860	4
391	20240228	130700	270443050	5870	5870	5870	5870	0
392	20240228	130600	270443050	5870	5870	5870	5870	0
393	20240228	130500	270443050	5870	5870	5870	5870	0
394	20240228	130400	270443050	5870	5870	5870	5870	0
395	20240228	130300	270443050	5870	5870	5870	5870	1
396	20240228	130200	270437180	5870	5870	5870	5870	0
397	20240228	130100	270437180	5870	5870	5870	5870	0
398	20240228	130000	270437180	5870	5870	5870	5870	100
399	20240228	125900	269850180	5870	5870	5870	5870	0
400	20240228	125800	269850180	5870	5870	5870	5870	0
401	20240228	125700	269850180	5870	5870	5870	5870	0
402	20240228	125600	269850180	5870	5870	5870	5870	0
403	20240228	125500	269850180	5870	5870	5870	5870	0
404	20240228	125400	269850180	5870	5870	5870	5870	0
405	20240228	125300	269850180	5870	5870	5870	5870	0
406	20240228	125200	269850180	5870	5870	5870	5870	1
407	20240228	125100	269844310	5870	5870	5870	5870	0
408	20240228	125000	269844310	5870	5870	5870	5870	17
409	20240228	124900	269744520	5870	5870	5870	5870	0
410	20240228	124800	269744520	5870	5870	5870	5870	25
411	20240228	124700	269597770	5870	5870	5870	5870	0
412	20240228	124600	269597770	5870	5870	5870	5870	0
413	20240228	124500	269597770	5870	5870	5870	5870	30
414	20240228	124400	269421670	5860	5860	5860	5860	43
415	20240228	124300	269169690	5860	5860	5860	5860	0
416	20240228	124200	269169690	5860	5860	5860	5860	0
417	20240228	124100	269169690	5860	5860	5860	5860	35
418	20240228	124000	268964590	5860	5860	5860	5860	190
419	20240228	123900	267851190	5860	5860	5860	5860	19
420	20240228	123800	267739850	5870	5870	5870	5870	10
421	20240228	123700	267681150	5870	5870	5870	5870	0
422	20240228	123600	267681150	5870	5870	5870	5870	0
423	20240228	123500	267681150	5870	5870	5870	5870	62
424	20240228	123400	267317210	5870	5900	5900	5870	447
425	20240228	123300	264687920	5890	5860	5890	5860	187
426	20240228	123200	263588570	5850	5850	5850	5850	58
427	20240228	123100	263249270	5850	5860	5860	5850	23
428	20240228	123000	263114700	5860	5860	5860	5860	0
429	20240228	122900	263114700	5860	5860	5860	5860	0
430	20240228	122800	263114700	5860	5860	5860	5860	0
431	20240228	122700	263114700	5860	5860	5860	5860	0
432	20240228	122600	263114700	5860	5880	5880	5860	294
433	20240228	122500	261391840	5870	5870	5870	5870	0
434	20240228	122400	261391840	5870	5870	5870	5870	0
435	20240228	122300	261391840	5870	5870	5870	5870	43
436	20240228	122200	261139430	5860	5860	5860	5860	0
437	20240228	122100	261139430	5860	5860	5860	5860	0
438	20240228	122000	261139430	5860	5860	5860	5860	257
439	20240228	121900	259633410	5860	5860	5860	5860	32
440	20240228	121800	259445890	5850	5860	5860	5850	505
441	20240228	121700	256491630	5850	5850	5850	5850	0
442	20240228	121600	256491630	5850	5850	5850	5850	0
443	20240228	121500	256491630	5850	5850	5850	5850	0
444	20240228	121400	256491630	5850	5850	5850	5850	0
445	20240228	121300	256491630	5850	5850	5850	5850	0
446	20240228	121200	256491630	5850	5850	5850	5850	4052
447	20240228	121100	232787430	5860	5860	5860	5860	4
448	20240228	121000	232763990	5860	5860	5860	5860	0
449	20240228	120900	232763990	5860	5860	5860	5860	57
450	20240228	120800	232429970	5860	5850	5860	5850	165
451	20240228	120700	231464470	5860	5860	5860	5860	0
452	20240228	120600	231464470	5860	5860	5860	5860	19
453	20240228	120500	231353130	5860	5860	5860	5860	33
454	20240228	120400	231159750	5860	5860	5860	5860	6
455	20240228	120300	231124590	5860	5860	5860	5860	100
456	20240228	120200	230538590	5860	5860	5860	5860	0
457	20240228	120100	230538590	5860	5860	5860	5860	23
458	20240228	120000	230403810	5850	5850	5850	5850	3
459	20240228	115900	230386260	5860	5860	5860	5860	249
460	20240228	115800	228927120	5860	5860	5860	5860	0
461	20240228	115700	228927120	5860	5860	5860	5860	0
462	20240228	115600	228927120	5860	5860	5860	5860	0
463	20240228	115500	228927120	5860	5870	5870	5860	101
464	20240228	115400	228334830	5880	5880	5880	5880	0
465	20240228	115300	228334830	5880	5880	5880	5880	0
466	20240228	115200	228334830	5880	5880	5880	5880	0
467	20240228	115100	228334830	5880	5880	5880	5880	0
468	20240228	115000	228334830	5880	5880	5880	5880	0
469	20240228	114900	228334830	5880	5880	5880	5880	100
470	20240228	114800	227746830	5870	5870	5870	5870	0
471	20240228	114700	227746830	5870	5870	5870	5870	0
472	20240228	114600	227746830	5870	5870	5870	5870	0
473	20240228	114500	227746830	5870	5870	5870	5870	0
474	20240228	114400	227746830	5870	5870	5870	5870	0
475	20240228	114300	227746830	5870	5870	5870	5870	0
476	20240228	114200	227746830	5870	5870	5870	5870	0
477	20240228	114100	227746830	5870	5870	5870	5870	0
478	20240228	114000	227746830	5870	5870	5870	5870	0
479	20240228	113900	227746830	5870	5870	5870	5870	0
480	20240228	113800	227746830	5870	5870	5870	5870	0
481	20240228	113700	227746830	5870	5870	5870	5870	0
482	20240228	113600	227746830	5870	5870	5870	5870	0
483	20240228	113500	227746830	5870	5870	5870	5870	0
484	20240228	113400	227746830	5870	5870	5870	5870	0
485	20240228	113300	227746830	5870	5870	5870	5870	92
486	20240228	113200	227206790	5860	5860	5860	5860	0
487	20240228	113100	227206790	5860	5860	5860	5860	0
488	20240228	113000	227206790	5860	5860	5860	5860	768
489	20240228	112900	222706310	5860	5860	5860	5860	0
490	20240228	112800	222706310	5860	5860	5860	5860	410
491	20240228	112700	220303710	5860	5860	5860	5860	0
492	20240228	112600	220303710	5860	5860	5860	5860	0
493	20240228	112500	220303710	5860	5870	5870	5860	1360
494	20240228	112400	212334040	5860	5860	5860	5860	0
495	20240228	112300	212334040	5860	5870	5870	5860	2389
496	20240228	112200	198332850	5870	5870	5870	5870	50
497	20240228	112100	198039350	5870	5870	5870	5870	0
498	20240228	112000	198039350	5870	5870	5870	5870	0
499	20240228	111900	198039350	5870	5870	5870	5870	0
500	20240228	111800	198039350	5870	5870	5870	5870	0
501	20240228	111700	198039350	5870	5890	5890	5870	1813
502	20240228	111600	187396560	5890	5890	5890	5890	0
503	20240228	111500	187396560	5890	5890	5890	5890	0
504	20240228	111400	187396560	5890	5890	5890	5890	0
505	20240228	111300	187396560	5890	5890	5890	5890	131
506	20240228	111200	186624970	5900	5900	5900	5900	1
507	20240228	111100	186619070	5890	5890	5890	5890	67
508	20240228	111000	186224440	5900	5900	5900	5900	0
509	20240228	110900	186224440	5900	5900	5900	5900	0
510	20240228	110800	186224440	5900	5900	5900	5900	0
511	20240228	110700	186224440	5900	5900	5900	5900	16
512	20240228	110600	186130040	5900	5900	5900	5900	0
513	20240228	110500	186130040	5900	5900	5900	5900	0
514	20240228	110400	186130040	5900	5900	5900	5900	1
515	20240228	110300	186124140	5890	5890	5890	5890	1498
516	20240228	110200	177300920	5900	5900	5900	5900	696
517	20240228	110100	173194520	5920	5920	5920	5920	0
518	20240228	110000	173194520	5920	5920	5920	5920	0
519	20240228	105900	173194520	5920	5920	5920	5920	0
520	20240228	105800	173194520	5920	5920	5920	5920	202
521	20240228	105700	171998680	5920	5920	5920	5920	0
522	20240228	105600	171998680	5920	5920	5920	5920	2
523	20240228	105500	171986840	5910	5910	5910	5910	0
524	20240228	105400	171986840	5910	5910	5910	5910	120
525	20240228	105300	171277640	5910	5910	5910	5910	0
526	20240228	105200	171277640	5910	5900	5910	5900	32
527	20240228	105100	171088810	5900	5900	5900	5900	0
528	20240228	105000	171088810	5900	5910	5910	5890	22
529	20240228	104900	170959200	5890	5900	5900	5890	500
530	20240228	104800	168012120	5920	5920	5920	5920	0
531	20240228	104700	168012120	5920	5920	5920	5920	30
532	20240228	104600	167834520	5920	5910	5920	5900	31
533	20240228	104500	167651590	5920	5920	5920	5920	2
534	20240228	104400	167639750	5910	5910	5910	5910	0
535	20240228	104300	167639750	5910	5910	5910	5910	0
536	20240228	104200	167639750	5910	5910	5910	5910	0
537	20240228	104100	167639750	5910	5910	5910	5910	500
538	20240228	104000	164684750	5910	5910	5910	5910	0
539	20240228	103900	164684750	5910	5910	5910	5910	200
540	20240228	103800	163502750	5900	5900	5900	5900	0
541	20240228	103700	163502750	5900	5900	5900	5900	0
542	20240228	103600	163502750	5900	5930	5930	5900	88
543	20240228	103500	162983500	5930	5930	5930	5930	4
544	20240228	103400	162959780	5930	5930	5930	5930	6
545	20240228	103300	162924200	5930	5930	5930	5930	720
546	20240228	103200	158654600	5930	5930	5930	5930	0
547	20240228	103100	158654600	5930	5930	5930	5930	0
548	20240228	103000	158654600	5930	5930	5930	5930	0
549	20240228	102900	158654600	5930	5930	5930	5930	1
550	20240228	102800	158648670	5930	5930	5930	5930	999
551	20240228	102700	152724600	5900	5900	5900	5900	0
552	20240228	102600	152724600	5900	5900	5900	5900	29
553	20240228	102500	152553500	5900	5890	5900	5890	26
554	20240228	102400	152400190	5890	5890	5890	5890	65
555	20240228	102300	152017340	5940	5940	5940	5940	0
556	20240228	102200	152017340	5940	5940	5940	5940	0
557	20240228	102100	152017340	5940	5900	5940	5900	163
558	20240228	102000	151051910	5900	5930	5930	5900	275
559	20240228	101900	149426860	5940	5940	5940	5940	0
560	20240228	101800	149426860	5940	5930	5940	5900	572
561	20240228	101700	146040100	5930	5910	5930	5910	1651
562	20240228	101600	136281390	5930	5930	5930	5930	11
563	20240228	101500	136216160	5930	5930	5930	5930	0
564	20240228	101400	136216160	5930	5930	5930	5930	0
565	20240228	101300	136216160	5930	5930	5930	5930	0
566	20240228	101200	136216160	5930	5930	5930	5930	0
567	20240228	101100	136216160	5930	5920	5930	5920	191
568	20240228	101000	135084660	5930	5930	5940	5930	4022
569	20240228	100900	111234080	5930	5930	5930	5930	13
570	20240228	100800	111156990	5920	5920	5930	5920	703
571	20240228	100700	106988960	5920	5910	5920	5910	1086
572	20240228	100600	100563770	5910	5900	5910	5900	36
573	20240228	100500	100351100	5900	5920	5920	5900	72
574	20240228	100400	99926080	5920	5920	5920	5920	0
575	20240228	100300	99926080	5920	5910	5920	5900	47
576	20240228	100200	99648260	5890	5910	5920	5890	1019
577	20240228	100100	93616480	5920	5920	5920	5920	0
578	20240228	100000	93616480	5920	5910	5920	5910	20
579	20240228	095900	93498210	5890	5900	5910	5860	2749
580	20240228	095800	77272000	5900	5890	5900	5860	2020
581	20240228	095700	65375990	5880	5870	5880	5870	1338
582	20240228	095600	57513560	5870	5870	5870	5870	100
583	20240228	095500	56926560	5870	5870	5870	5870	0
584	20240228	095400	56926560	5870	5870	5870	5870	0
585	20240228	095300	56926560	5870	5870	5870	5870	0
586	20240228	095200	56926560	5870	5870	5870	5870	0
587	20240228	095100	56926560	5870	5870	5870	5870	50
588	20240228	095000	56633060	5860	5860	5860	5860	0
589	20240228	094900	56633060	5860	5870	5870	5860	126
590	20240228	094800	55893700	5860	5860	5860	5860	0
591	20240228	094700	55893700	5860	5870	5870	5860	216
592	20240228	094600	54627390	5870	5860	5870	5860	82
593	20240228	094500	54146570	5870	5870	5870	5870	2
594	20240228	094400	54134830	5860	5870	5870	5860	1253
595	20240228	094300	46787010	5870	5870	5870	5870	0
596	20240228	094200	46787010	5870	5870	5870	5860	373
597	20240228	094100	44597710	5870	5870	5870	5870	21
598	20240228	094000	44474440	5870	5870	5870	5870	2
599	20240228	093900	44462700	5860	5870	5870	5850	550
600	20240228	093800	41240180	5870	5880	5880	5860	141
601	20240228	093700	40412520	5870	5870	5870	5870	171
602	20240228	093600	39408750	5870	5870	5870	5870	0
603	20240228	093500	39408750	5870	5870	5870	5870	0
604	20240228	093400	39408750	5870	5870	5870	5870	0
605	20240228	093300	39408750	5870	5880	5880	5870	735
606	20240228	093200	35087280	5870	5870	5870	5870	0
607	20240228	093100	35087280	5870	5880	5880	5870	15
608	20240228	093000	34999110	5880	5880	5880	5880	0
609	20240228	092900	34999110	5880	5880	5880	5880	3
610	20240228	092800	34981470	5860	5860	5860	5860	0
611	20240228	092700	34981470	5860	5860	5860	5860	22
612	20240228	092600	34852550	5870	5870	5870	5870	21
613	20240228	092500	34729280	5860	5860	5860	5860	0
614	20240228	092400	34729280	5860	5860	5860	5860	0
615	20240228	092300	34729280	5860	5870	5870	5860	281
616	20240228	092200	33080000	5880	5850	5880	5850	185
617	20240228	092100	31997150	5870	5880	5880	5870	951
618	20240228	092000	26405290	5880	5860	5880	5850	701
619	20240228	091900	22301970	5850	5860	5860	5850	464
620	20240228	091800	19587470	5880	5870	5880	5870	20
621	20240228	091700	19469970	5870	5850	5870	5850	30
622	20240228	091600	19294070	5880	5860	5880	5860	100
623	20240228	091500	18706730	5850	5850	5850	5850	157
624	20240228	091400	17788280	5850	5850	5850	5850	543
625	20240228	091300	14611730	5850	5850	5850	5850	19
626	20240228	091200	14500580	5870	5870	5870	5870	2
627	20240228	091100	14488840	5870	5870	5870	5870	2
628	20240228	091000	14477100	5880	5880	5880	5880	0
629	20240228	090900	14477100	5880	5870	5880	5870	300
630	20240228	090800	12713560	5880	5880	5880	5880	7
631	20240228	090700	12672400	5880	5880	5880	5880	681
632	20240228	090600	8668120	5880	5880	5880	5880	500
633	20240228	090500	5728120	5850	5850	5850	5850	0
634	20240228	090400	5728120	5850	5850	5850	5850	75
635	20240228	090300	5289370	5870	5870	5870	5870	200
636	20240228	090200	4115370	5850	5860	5860	5850	200
637	20240228	090100	2945000	5890	5890	5890	5890	0
638	20240228	090000	2945000	5890	5890	5890	5890	500