KissMeData/000020/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	183000	294858970	9800	9800	9800	9800	3659
3	20240228	182900	294858970	9800	9800	9800	9800	0
4	20240228	182800	294858970	9800	9800	9800	9800	0
5	20240228	182700	294858970	9800	9800	9800	9800	0
6	20240228	182600	294858970	9800	9800	9800	9800	0
7	20240228	182500	294858970	9800	9800	9800	9800	0
8	20240228	182400	294858970	9800	9800	9800	9800	0
9	20240228	182300	294858970	9800	9800	9800	9800	0
10	20240228	182200	294858970	9800	9800	9800	9800	0
11	20240228	182100	294858970	9800	9800	9800	9800	0
12	20240228	182000	294858970	9800	9800	9800	9800	0
13	20240228	181900	294858970	9800	9800	9800	9800	0
14	20240228	181800	294858970	9800	9800	9800	9800	0
15	20240228	181700	294858970	9800	9800	9800	9800	0
16	20240228	181600	294858970	9800	9800	9800	9800	0
17	20240228	181500	294858970	9800	9800	9800	9800	0
18	20240228	181400	294858970	9800	9800	9800	9800	0
19	20240228	181300	294858970	9800	9800	9800	9800	0
20	20240228	181200	294858970	9800	9800	9800	9800	0
21	20240228	181100	294858970	9800	9800	9800	9800	0
22	20240228	181000	294858970	9800	9800	9800	9800	0
23	20240228	180900	294858970	9800	9800	9800	9800	0
24	20240228	180800	294858970	9800	9800	9800	9800	0
25	20240228	180700	294858970	9800	9800	9800	9800	0
26	20240228	180600	294858970	9800	9800	9800	9800	0
27	20240228	180500	294858970	9800	9800	9800	9800	0
28	20240228	180400	294858970	9800	9800	9800	9800	0
29	20240228	180300	294858970	9800	9800	9800	9800	0
30	20240228	180200	294858970	9800	9800	9800	9800	0
31	20240228	180100	294858970	9800	9800	9800	9800	0
32	20240228	180000	294858970	9800	9800	9800	9800	3659
33	20240228	175900	294858970	9800	9800	9800	9800	0
34	20240228	175800	294858970	9800	9800	9800	9800	0
35	20240228	175700	294858970	9800	9800	9800	9800	0
36	20240228	175600	294858970	9800	9800	9800	9800	0
37	20240228	175500	294858970	9800	9800	9800	9800	0
38	20240228	175400	294858970	9800	9800	9800	9800	0
39	20240228	175300	294858970	9800	9800	9800	9800	0
40	20240228	175200	294858970	9800	9800	9800	9800	0
41	20240228	175100	294858970	9800	9800	9800	9800	0
42	20240228	175000	294858970	9800	9800	9800	9800	0
43	20240228	174900	294858970	9800	9800	9800	9800	0
44	20240228	174800	294858970	9800	9800	9800	9800	0
45	20240228	174700	294858970	9800	9800	9800	9800	0
46	20240228	174600	294858970	9800	9800	9800	9800	0
47	20240228	174500	294858970	9800	9800	9800	9800	0
48	20240228	174400	294858970	9800	9800	9800	9800	0
49	20240228	174300	294858970	9800	9800	9800	9800	0
50	20240228	174200	294858970	9800	9800	9800	9800	0
51	20240228	174100	294858970	9800	9800	9800	9800	0
52	20240228	174000	294858970	9800	9800	9800	9800	0
53	20240228	173900	294858970	9800	9800	9800	9800	0
54	20240228	173800	294858970	9800	9800	9800	9800	0
55	20240228	173700	294858970	9800	9800	9800	9800	0
56	20240228	173600	294858970	9800	9800	9800	9800	0
57	20240228	173500	294858970	9800	9800	9800	9800	0
58	20240228	173400	294858970	9800	9800	9800	9800	0
59	20240228	173300	294858970	9800	9800	9800	9800	0
60	20240228	173200	294858970	9800	9800	9800	9800	0
61	20240228	173100	294858970	9800	9800	9800	9800	0
62	20240228	173000	294858970	9800	9800	9800	9800	3659
63	20240228	172900	294858970	9800	9800	9800	9800	0
64	20240228	172800	294858970	9800	9800	9800	9800	0
65	20240228	172700	294858970	9800	9800	9800	9800	0
66	20240228	172600	294858970	9800	9800	9800	9800	0
67	20240228	172500	294858970	9800	9800	9800	9800	0
68	20240228	172400	294858970	9800	9800	9800	9800	0
69	20240228	172300	294858970	9800	9800	9800	9800	0
70	20240228	172200	294858970	9800	9800	9800	9800	0
71	20240228	172100	294858970	9800	9800	9800	9800	0
72	20240228	172000	294858970	9800	9800	9800	9800	0
73	20240228	171900	294858970	9800	9800	9800	9800	0
74	20240228	171800	294858970	9800	9800	9800	9800	0
75	20240228	171700	294858970	9800	9800	9800	9800	0
76	20240228	171600	294858970	9800	9800	9800	9800	0
77	20240228	171500	294858970	9800	9800	9800	9800	0
78	20240228	171400	294858970	9800	9800	9800	9800	0
79	20240228	171300	294858970	9800	9800	9800	9800	0
80	20240228	171200	294858970	9800	9800	9800	9800	0
81	20240228	171100	294858970	9800	9800	9800	9800	0
82	20240228	171000	294858970	9800	9800	9800	9800	0
83	20240228	170900	294858970	9800	9800	9800	9800	0
84	20240228	170800	294858970	9800	9800	9800	9800	0
85	20240228	170700	294858970	9800	9800	9800	9800	0
86	20240228	170600	294858970	9800	9800	9800	9800	0
87	20240228	170500	294858970	9800	9800	9800	9800	0
88	20240228	170400	294858970	9800	9800	9800	9800	0
89	20240228	170300	294858970	9800	9800	9800	9800	0
90	20240228	170200	294858970	9800	9800	9800	9800	0
91	20240228	170100	294858970	9800	9800	9800	9800	0
92	20240228	170000	294858970	9800	9800	9800	9800	3659
93	20240228	165900	294858970	9800	9800	9800	9800	0
94	20240228	165800	294858970	9800	9800	9800	9800	0
95	20240228	165700	294858970	9800	9800	9800	9800	0
96	20240228	165600	294858970	9800	9800	9800	9800	0
97	20240228	165500	294858970	9800	9800	9800	9800	0
98	20240228	165400	294858970	9800	9800	9800	9800	0
99	20240228	165300	294858970	9800	9800	9800	9800	0
100	20240228	165200	294858970	9800	9800	9800	9800	0
101	20240228	165100	294858970	9800	9800	9800	9800	0
102	20240228	165000	294858970	9800	9800	9800	9800	0
103	20240228	164900	294858970	9800	9800	9800	9800	0
104	20240228	164800	294858970	9800	9800	9800	9800	0
105	20240228	164700	294858970	9800	9800	9800	9800	0
106	20240228	164600	294858970	9800	9800	9800	9800	0
107	20240228	164500	294858970	9800	9800	9800	9800	0
108	20240228	164400	294858970	9800	9800	9800	9800	0
109	20240228	164300	294858970	9800	9800	9800	9800	0
110	20240228	164200	294858970	9800	9800	9800	9800	0
111	20240228	164100	294858970	9800	9800	9800	9800	0
112	20240228	164000	294858970	9800	9800	9800	9800	0
113	20240228	163900	294858970	9800	9800	9800	9800	0
114	20240228	163800	294858970	9800	9800	9800	9800	0
115	20240228	163700	294858970	9800	9800	9800	9800	0
116	20240228	163600	294858970	9800	9800	9800	9800	0
117	20240228	163500	294858970	9800	9800	9800	9800	0
118	20240228	163400	294858970	9800	9800	9800	9800	0
119	20240228	163300	294858970	9800	9800	9800	9800	0
120	20240228	163200	294858970	9800	9800	9800	9800	0
121	20240228	163100	294858970	9800	9800	9800	9800	0
122	20240228	163000	294858970	9800	9800	9800	9800	3659
123	20240228	162900	294858970	9800	9800	9800	9800	0
124	20240228	162800	294858970	9800	9800	9800	9800	0
125	20240228	162700	294858970	9800	9800	9800	9800	0
126	20240228	162600	294858970	9800	9800	9800	9800	0
127	20240228	162500	294858970	9800	9800	9800	9800	0
128	20240228	162400	294858970	9800	9800	9800	9800	0
129	20240228	162300	294858970	9800	9800	9800	9800	0
130	20240228	162200	294858970	9800	9800	9800	9800	0
131	20240228	162100	294858970	9800	9800	9800	9800	0
132	20240228	162000	294858970	9800	9800	9800	9800	0
133	20240228	161900	294858970	9800	9800	9800	9800	0
134	20240228	161800	294858970	9800	9800	9800	9800	0
135	20240228	161700	294858970	9800	9800	9800	9800	0
136	20240228	161600	294858970	9800	9800	9800	9800	0
137	20240228	161500	294858970	9800	9800	9800	9800	0
138	20240228	161400	294858970	9800	9800	9800	9800	0
139	20240228	161300	294858970	9800	9800	9800	9800	0
140	20240228	161200	294858970	9800	9800	9800	9800	0
141	20240228	161100	294858970	9800	9800	9800	9800	0
142	20240228	161000	294858970	9800	9800	9800	9800	0
143	20240228	160900	294858970	9800	9800	9800	9800	0
144	20240228	160800	294858970	9800	9800	9800	9800	0
145	20240228	160700	294858970	9800	9800	9800	9800	0
146	20240228	160600	294858970	9800	9800	9800	9800	0
147	20240228	160500	294858970	9800	9800	9800	9800	0
148	20240228	160400	294858970	9800	9800	9800	9800	0
149	20240228	160300	294858970	9800	9800	9800	9800	0
150	20240228	160200	294858970	9800	9800	9800	9800	0
151	20240228	160100	294858970	9800	9800	9800	9800	0
152	20240228	160000	294858970	9800	9800	9800	9800	3659
153	20240228	155900	294858970	9800	9800	9800	9800	0
154	20240228	155800	294858970	9800	9800	9800	9800	0
155	20240228	155700	294858970	9800	9800	9800	9800	0
156	20240228	155600	294858970	9800	9800	9800	9800	0
157	20240228	155500	294858970	9800	9800	9800	9800	0
158	20240228	155400	294858970	9800	9800	9800	9800	0
159	20240228	155300	294858970	9800	9800	9800	9800	0
160	20240228	155200	294858970	9800	9800	9800	9800	0
161	20240228	155100	294858970	9800	9800	9800	9800	0
162	20240228	155000	294858970	9800	9800	9800	9800	0
163	20240228	154900	294858970	9800	9800	9800	9800	0
164	20240228	154800	294858970	9800	9800	9800	9800	0
165	20240228	154700	294858970	9800	9800	9800	9800	0
166	20240228	154600	294858970	9800	9800	9800	9800	0
167	20240228	154500	294858970	9800	9800	9800	9800	0
168	20240228	154400	294858970	9800	9800	9800	9800	0
169	20240228	154300	294858970	9800	9800	9800	9800	0
170	20240228	154200	294858970	9800	9800	9800	9800	0
171	20240228	154100	294858970	9800	9800	9800	9800	0
172	20240228	154000	294858970	9800	9800	9800	9800	0
173	20240228	153900	294858970	9800	9800	9800	9800	0
174	20240228	153800	294858970	9800	9800	9800	9800	0
175	20240228	153700	294858970	9800	9800	9800	9800	0
176	20240228	153600	294858970	9800	9800	9800	9800	0
177	20240228	153500	294858970	9800	9800	9800	9800	0
178	20240228	153400	294858970	9800	9800	9800	9800	0
179	20240228	153300	294858970	9800	9800	9800	9800	0
180	20240228	153200	294858970	9800	9800	9800	9800	0
181	20240228	153100	294858970	9800	9800	9800	9800	0
182	20240228	153000	294858970	9800	9800	9800	9800	7318
183	20240228	152900	259000770	9760	9760	9760	9760	0
184	20240228	152800	259000770	9760	9760	9760	9760	0
185	20240228	152700	259000770	9760	9760	9760	9760	0
186	20240228	152600	259000770	9760	9760	9760	9760	0
187	20240228	152500	259000770	9760	9760	9760	9760	0
188	20240228	152400	259000770	9760	9760	9760	9760	0
189	20240228	152300	259000770	9760	9760	9760	9760	0
190	20240228	152200	259000770	9760	9760	9760	9760	0
191	20240228	152100	259000770	9760	9760	9760	9760	0
192	20240228	152000	259000770	9760	9760	9760	9760	0
193	20240228	151900	259000770	9760	9760	9760	9760	15
194	20240228	151800	258854370	9760	9760	9760	9750	16
195	20240228	151700	258698260	9760	9760	9760	9760	168
196	20240228	151600	257058580	9760	9760	9760	9760	0
197	20240228	151500	257058580	9760	9760	9760	9760	6
198	20240228	151400	257000020	9760	9760	9760	9760	0
199	20240228	151300	257000020	9760	9760	9760	9760	17
200	20240228	151200	256834100	9760	9760	9760	9760	50
201	20240228	151100	256346100	9760	9750	9760	9750	15
202	20240228	151000	256199750	9760	9760	9760	9760	2
203	20240228	150900	256180230	9750	9750	9750	9750	752
204	20240228	150800	248848230	9750	9750	9750	9750	5
205	20240228	150700	248799480	9750	9750	9750	9750	5
206	20240228	150600	248750730	9750	9750	9750	9750	0
207	20240228	150500	248750730	9750	9750	9750	9750	4
208	20240228	150400	248711730	9750	9750	9750	9750	0
209	20240228	150300	248711730	9750	9750	9750	9750	386
210	20240228	150200	244948230	9750	9740	9750	9740	31
211	20240228	150100	244646280	9740	9740	9740	9740	60
212	20240228	150000	244061880	9740	9740	9740	9740	0
213	20240228	145900	244061880	9740	9740	9740	9740	0
214	20240228	145800	244061880	9740	9740	9740	9740	0
215	20240228	145700	244061880	9740	9740	9740	9740	0
216	20240228	145600	244061880	9740	9740	9740	9740	0
217	20240228	145500	244061880	9740	9740	9740	9740	100
218	20240228	145400	243087880	9750	9750	9750	9750	30
219	20240228	145300	242795380	9750	9750	9750	9750	286
220	20240228	145200	240006880	9750	9750	9750	9750	382
221	20240228	145100	236282380	9740	9740	9740	9740	0
222	20240228	145000	236282380	9740	9740	9740	9740	0
223	20240228	144900	236282380	9740	9750	9750	9740	13
224	20240228	144800	236155660	9750	9750	9750	9750	0
225	20240228	144700	236155660	9750	9750	9750	9750	0
226	20240228	144600	236155660	9750	9760	9760	9750	191
227	20240228	144500	234293330	9760	9760	9760	9760	603
228	20240228	144400	228408050	9750	9750	9750	9750	604
229	20240228	144300	222519050	9720	9740	9740	9720	501
230	20240228	144200	217639330	9730	9720	9730	9720	1029
231	20240228	144100	207628830	9720	9720	9720	9720	270
232	20240228	144000	205004430	9720	9720	9720	9720	0
233	20240228	143900	205004430	9720	9720	9720	9720	0
234	20240228	143800	205004430	9720	9720	9720	9720	0
235	20240228	143700	205004430	9720	9720	9720	9720	0
236	20240228	143600	205004430	9720	9720	9720	9720	1
237	20240228	143500	204994710	9720	9720	9720	9720	0
238	20240228	143400	204994710	9720	9720	9720	9720	0
239	20240228	143300	204994710	9720	9720	9720	9720	0
240	20240228	143200	204994710	9720	9720	9720	9720	55
241	20240228	143100	204460110	9720	9720	9730	9720	301
242	20240228	143000	201534380	9720	9760	9760	9720	1847
243	20240228	142900	183550170	9760	9760	9760	9760	5
244	20240228	142800	183501370	9750	9750	9750	9750	8
245	20240228	142700	183423370	9760	9760	9760	9760	0
246	20240228	142600	183423370	9760	9750	9760	9750	754
247	20240228	142500	176065340	9740	9740	9740	9740	0
248	20240228	142400	176065340	9740	9740	9740	9740	7
249	20240228	142300	175997160	9740	9740	9740	9740	100
250	20240228	142200	175023160	9760	9760	9760	9760	0
251	20240228	142100	175023160	9760	9750	9760	9750	704
252	20240228	142000	168158150	9730	9730	9730	9730	3
253	20240228	141900	168128960	9740	9740	9740	9740	119
254	20240228	141800	166969900	9740	9740	9740	9740	23
255	20240228	141700	166745880	9750	9750	9750	9750	0
256	20240228	141600	166745880	9750	9710	9750	9710	605
257	20240228	141500	160859210	9710	9710	9710	9710	10
258	20240228	141400	160762110	9710	9710	9710	9710	0
259	20240228	141300	160762110	9710	9690	9710	9690	512
260	20240228	141200	155797740	9690	9690	9690	9690	157
261	20240228	141100	154276410	9690	9690	9690	9690	0
262	20240228	141000	154276410	9690	9690	9690	9690	20
263	20240228	140900	154082610	9670	9670	9670	9670	0
264	20240228	140800	154082610	9670	9670	9670	9670	0
265	20240228	140700	154082610	9670	9670	9670	9670	0
266	20240228	140600	154082610	9670	9670	9670	9670	0
267	20240228	140500	154082610	9670	9670	9670	9670	89
268	20240228	140400	153221980	9680	9680	9680	9680	99
269	20240228	140300	152263660	9680	9690	9690	9680	173
270	20240228	140200	150587430	9700	9700	9700	9700	0
271	20240228	140100	150587430	9700	9700	9700	9700	450
272	20240228	140000	146222430	9710	9710	9710	9710	0
273	20240228	135900	146222430	9710	9710	9710	9710	0
274	20240228	135800	146222430	9710	9710	9710	9710	224
275	20240228	135700	144047390	9710	9710	9710	9710	0
276	20240228	135600	144047390	9710	9710	9710	9710	0
277	20240228	135500	144047390	9710	9710	9710	9710	0
278	20240228	135400	144047390	9710	9710	9710	9710	0
279	20240228	135300	144047390	9710	9710	9710	9710	24
280	20240228	135200	143814350	9720	9720	9720	9720	0
281	20240228	135100	143814350	9720	9720	9720	9720	0
282	20240228	135000	143814350	9720	9720	9720	9720	0
283	20240228	134900	143814350	9720	9720	9720	9720	0
284	20240228	134800	143814350	9720	9720	9720	9720	0
285	20240228	134700	143814350	9720	9720	9720	9720	0
286	20240228	134600	143814350	9720	9720	9720	9720	0
287	20240228	134500	143814350	9720	9720	9720	9720	0
288	20240228	134400	143814350	9720	9720	9720	9720	0
289	20240228	134300	143814350	9720	9720	9720	9720	0
290	20240228	134200	143814350	9720	9720	9720	9720	0
291	20240228	134100	143814350	9720	9720	9720	9720	0
292	20240228	134000	143814350	9720	9720	9720	9720	0
293	20240228	133900	143814350	9720	9720	9720	9720	3
294	20240228	133800	143785190	9710	9710	9710	9710	0
295	20240228	133700	143785190	9710	9710	9710	9710	13
296	20240228	133600	143658960	9710	9710	9710	9710	1
297	20240228	133500	143649250	9710	9710	9710	9710	0
298	20240228	133400	143649250	9710	9710	9710	9710	0
299	20240228	133300	143649250	9710	9710	9710	9710	0
300	20240228	133200	143649250	9710	9710	9710	9710	0
301	20240228	133100	143649250	9710	9710	9710	9710	101
302	20240228	133000	142668540	9720	9720	9720	9720	0
303	20240228	132900	142668540	9720	9720	9720	9720	0
304	20240228	132800	142668540	9720	9720	9720	9720	0
305	20240228	132700	142668540	9720	9720	9720	9720	0
306	20240228	132600	142668540	9720	9720	9720	9720	0
307	20240228	132500	142668540	9720	9720	9720	9720	0
308	20240228	132400	142668540	9720	9720	9720	9720	0
309	20240228	132300	142668540	9720	9720	9720	9720	0
310	20240228	132200	142668540	9720	9720	9720	9720	0
311	20240228	132100	142668540	9720	9720	9720	9720	0
312	20240228	132000	142668540	9720	9720	9720	9720	39
313	20240228	131900	142289460	9710	9710	9710	9710	0
314	20240228	131800	142289460	9710	9710	9710	9710	139
315	20240228	131700	140939770	9720	9720	9720	9720	0
316	20240228	131600	140939770	9720	9720	9720	9720	0
317	20240228	131500	140939770	9720	9720	9720	9720	15
318	20240228	131400	140793970	9710	9710	9710	9710	0
319	20240228	131300	140793970	9710	9710	9710	9710	3
320	20240228	131200	140764840	9720	9720	9720	9720	10
321	20240228	131100	140667640	9720	9720	9720	9720	0
322	20240228	131000	140667640	9720	9720	9720	9720	0
323	20240228	130900	140667640	9720	9720	9720	9720	0
324	20240228	130800	140667640	9720	9720	9720	9720	0
325	20240228	130700	140667640	9720	9720	9720	9720	20
326	20240228	130600	140473240	9720	9720	9720	9720	0
327	20240228	130500	140473240	9720	9720	9720	9720	227
328	20240228	130400	138266800	9710	9710	9710	9710	20
329	20240228	130300	138072600	9700	9700	9700	9700	0
330	20240228	130200	138072600	9700	9700	9700	9700	16
331	20240228	130100	137917400	9710	9710	9710	9710	0
332	20240228	130000	137917400	9710	9710	9710	9710	0
333	20240228	125900	137917400	9710	9710	9710	9710	0
334	20240228	125800	137917400	9710	9710	9710	9710	5
335	20240228	125700	137868850	9710	9710	9710	9710	1
336	20240228	125600	137859140	9710	9710	9710	9710	0
337	20240228	125500	137859140	9710	9710	9710	9710	0
338	20240228	125400	137859140	9710	9710	9710	9710	0
339	20240228	125300	137859140	9710	9710	9710	9710	1
340	20240228	125200	137849430	9710	9710	9710	9710	70
341	20240228	125100	137169730	9710	9710	9710	9710	0
342	20240228	125000	137169730	9710	9710	9710	9710	0
343	20240228	124900	137169730	9710	9710	9710	9710	0
344	20240228	124800	137169730	9710	9710	9710	9710	0
345	20240228	124700	137169730	9710	9710	9710	9710	15
346	20240228	124600	137024080	9710	9710	9710	9710	9
347	20240228	124500	136936690	9700	9700	9700	9700	0
348	20240228	124400	136936690	9700	9700	9700	9700	0
349	20240228	124300	136936690	9700	9700	9700	9700	0
350	20240228	124200	136936690	9700	9700	9700	9700	0
351	20240228	124100	136936690	9700	9700	9700	9700	0
352	20240228	124000	136936690	9700	9700	9700	9700	0
353	20240228	123900	136936690	9700	9680	9700	9680	1817
354	20240228	123800	119346840	9680	9690	9690	9680	96
355	20240228	123700	118417260	9690	9690	9690	9690	0
356	20240228	123600	118417260	9690	9690	9690	9690	108
357	20240228	123500	117370740	9700	9700	9700	9700	0
358	20240228	123400	117370740	9700	9700	9700	9700	0
359	20240228	123300	117370740	9700	9700	9700	9700	4
360	20240228	123200	117331940	9690	9690	9690	9690	30
361	20240228	123100	117041240	9700	9700	9700	9700	0
362	20240228	123000	117041240	9700	9700	9700	9700	0
363	20240228	122900	117041240	9700	9700	9700	9700	0
364	20240228	122800	117041240	9700	9700	9700	9700	125
365	20240228	122700	115828740	9700	9710	9720	9700	942
366	20240228	122600	106684400	9720	9720	9720	9720	0
367	20240228	122500	106684400	9720	9720	9720	9720	0
368	20240228	122400	106684400	9720	9720	9720	9720	0
369	20240228	122300	106684400	9720	9720	9720	9720	0
370	20240228	122200	106684400	9720	9720	9720	9720	0
371	20240228	122100	106684400	9720	9720	9720	9720	0
372	20240228	122000	106684400	9720	9720	9720	9720	0
373	20240228	121900	106684400	9720	9720	9720	9720	33
374	20240228	121800	106363640	9730	9730	9730	9730	0
375	20240228	121700	106363640	9730	9730	9730	9730	0
376	20240228	121600	106363640	9730	9730	9730	9730	0
377	20240228	121500	106363640	9730	9730	9730	9730	0
378	20240228	121400	106363640	9730	9730	9730	9730	0
379	20240228	121300	106363640	9730	9730	9730	9730	0
380	20240228	121200	106363640	9730	9730	9730	9730	0
381	20240228	121100	106363640	9730	9730	9730	9730	0
382	20240228	121000	106363640	9730	9730	9730	9730	0
383	20240228	120900	106363640	9730	9730	9730	9730	0
384	20240228	120800	106363640	9730	9730	9730	9730	1
385	20240228	120700	106353910	9730	9730	9730	9730	4
386	20240228	120600	106314990	9730	9730	9730	9730	0
387	20240228	120500	106314990	9730	9730	9730	9730	0
388	20240228	120400	106314990	9730	9730	9730	9730	10
389	20240228	120300	106217690	9720	9710	9720	9710	25
390	20240228	120200	105974720	9720	9720	9720	9720	0
391	20240228	120100	105974720	9720	9720	9720	9720	0
392	20240228	120000	105974720	9720	9720	9720	9720	0
393	20240228	115900	105974720	9720	9720	9720	9720	0
394	20240228	115800	105974720	9720	9720	9720	9720	23
395	20240228	115700	105751160	9720	9720	9720	9720	1
396	20240228	115600	105741440	9720	9720	9720	9720	0
397	20240228	115500	105741440	9720	9710	9720	9710	11
398	20240228	115400	105634530	9710	9710	9710	9710	1
399	20240228	115300	105624820	9710	9710	9710	9710	0
400	20240228	115200	105624820	9710	9710	9710	9710	1
401	20240228	115100	105615110	9720	9720	9720	9720	0
402	20240228	115000	105615110	9720	9720	9720	9720	0
403	20240228	114900	105615110	9720	9720	9720	9720	54
404	20240228	114800	105090230	9720	9720	9720	9720	0
405	20240228	114700	105090230	9720	9720	9720	9720	0
406	20240228	114600	105090230	9720	9720	9720	9720	1
407	20240228	114500	105080510	9720	9720	9720	9720	0
408	20240228	114400	105080510	9720	9720	9720	9720	0
409	20240228	114300	105080510	9720	9720	9720	9720	0
410	20240228	114200	105080510	9720	9730	9730	9720	40
411	20240228	114100	104691700	9730	9730	9730	9730	0
412	20240228	114000	104691700	9730	9730	9730	9730	10
413	20240228	113900	104594400	9730	9730	9730	9730	5
414	20240228	113800	104545750	9730	9730	9730	9730	0
415	20240228	113700	104545750	9730	9730	9730	9730	0
416	20240228	113600	104545750	9730	9730	9730	9730	0
417	20240228	113500	104545750	9730	9730	9730	9730	0
418	20240228	113400	104545750	9730	9730	9730	9730	0
419	20240228	113300	104545750	9730	9730	9730	9730	0
420	20240228	113200	104545750	9730	9730	9730	9730	0
421	20240228	113100	104545750	9730	9730	9730	9730	0
422	20240228	113000	104545750	9730	9730	9730	9730	0
423	20240228	112900	104545750	9730	9730	9730	9730	0
424	20240228	112800	104545750	9730	9730	9730	9730	0
425	20240228	112700	104545750	9730	9730	9730	9730	0
426	20240228	112600	104545750	9730	9730	9730	9730	0
427	20240228	112500	104545750	9730	9730	9730	9730	0
428	20240228	112400	104545750	9730	9730	9730	9730	0
429	20240228	112300	104545750	9730	9730	9730	9730	0
430	20240228	112200	104545750	9730	9730	9730	9730	2
431	20240228	112100	104526290	9730	9730	9730	9730	0
432	20240228	112000	104526290	9730	9730	9730	9730	0
433	20240228	111900	104526290	9730	9730	9730	9730	2
434	20240228	111800	104506830	9740	9740	9740	9740	0
435	20240228	111700	104506830	9740	9740	9740	9740	0
436	20240228	111600	104506830	9740	9740	9740	9730	3
437	20240228	111500	104477620	9740	9740	9740	9740	0
438	20240228	111400	104477620	9740	9740	9740	9740	0
439	20240228	111300	104477620	9740	9730	9740	9730	11
440	20240228	111200	104370490	9740	9740	9740	9740	0
441	20240228	111100	104370490	9740	9740	9740	9740	1
442	20240228	111000	104360750	9740	9740	9740	9740	5
443	20240228	110900	104312050	9730	9730	9730	9730	0
444	20240228	110800	104312050	9730	9730	9740	9730	6
445	20240228	110700	104253630	9740	9730	9740	9730	22
446	20240228	110600	104039360	9710	9730	9730	9710	100
447	20240228	110500	103067680	9740	9740	9740	9740	0
448	20240228	110400	103067680	9740	9740	9740	9740	0
449	20240228	110300	103067680	9740	9740	9740	9740	10
450	20240228	110200	102970280	9740	9740	9740	9740	0
451	20240228	110100	102970280	9740	9740	9740	9740	5
452	20240228	110000	102921580	9740	9740	9740	9740	0
453	20240228	105900	102921580	9740	9740	9740	9740	0
454	20240228	105800	102921580	9740	9740	9740	9740	0
455	20240228	105700	102921580	9740	9740	9740	9740	0
456	20240228	105600	102921580	9740	9740	9740	9740	0
457	20240228	105500	102921580	9740	9740	9740	9740	29
458	20240228	105400	102639120	9740	9740	9740	9740	0
459	20240228	105300	102639120	9740	9740	9740	9740	0
460	20240228	105200	102639120	9740	9740	9740	9740	8
461	20240228	105100	102561200	9750	9750	9750	9750	0
462	20240228	105000	102561200	9750	9750	9750	9750	0
463	20240228	104900	102561200	9750	9750	9750	9750	0
464	20240228	104800	102561200	9750	9750	9750	9750	3
465	20240228	104700	102531950	9750	9750	9750	9750	1
466	20240228	104600	102522200	9750	9750	9750	9750	18
467	20240228	104500	102346700	9750	9750	9750	9750	1
468	20240228	104400	102336950	9750	9750	9750	9750	0
469	20240228	104300	102336950	9750	9750	9750	9750	0
470	20240228	104200	102336950	9750	9750	9750	9750	0
471	20240228	104100	102336950	9750	9750	9750	9750	4
472	20240228	104000	102297950	9750	9750	9750	9750	0
473	20240228	103900	102297950	9750	9750	9750	9750	0
474	20240228	103800	102297950	9750	9750	9750	9750	10
475	20240228	103700	102200450	9750	9750	9750	9750	0
476	20240228	103600	102200450	9750	9750	9750	9750	5
477	20240228	103500	102151700	9760	9740	9760	9740	21
478	20240228	103400	101946760	9740	9740	9740	9740	0
479	20240228	103300	101946760	9740	9740	9740	9740	0
480	20240228	103200	101946760	9740	9740	9740	9740	0
481	20240228	103100	101946760	9740	9740	9740	9740	0
482	20240228	103000	101946760	9740	9730	9740	9730	12
483	20240228	102900	101829890	9740	9740	9740	9740	0
484	20240228	102800	101829890	9740	9740	9740	9740	75
485	20240228	102700	101099390	9770	9730	9770	9720	202
486	20240228	102600	99134180	9770	9750	9770	9750	9
487	20240228	102500	99046390	9770	9750	9770	9750	23
488	20240228	102400	98821840	9750	9750	9750	9750	1
489	20240228	102300	98812090	9730	9730	9730	9730	19
490	20240228	102200	98627220	9730	9730	9730	9730	17
491	20240228	102100	98461810	9730	9730	9730	9730	48
492	20240228	102000	97994770	9730	9730	9730	9730	475
493	20240228	101900	93373020	9720	9720	9720	9720	0
494	20240228	101800	93373020	9720	9720	9720	9720	10
495	20240228	101700	93275820	9720	9720	9720	9720	0
496	20240228	101600	93275820	9720	9720	9720	9720	0
497	20240228	101500	93275820	9720	9720	9720	9720	33
498	20240228	101400	92955060	9720	9720	9720	9720	0
499	20240228	101300	92955060	9720	9720	9720	9720	0
500	20240228	101200	92955060	9720	9720	9720	9720	70
501	20240228	101100	92274660	9720	9720	9720	9720	0
502	20240228	101000	92274660	9720	9720	9720	9720	0
503	20240228	100900	92274660	9720	9720	9720	9720	0
504	20240228	100800	92274660	9720	9710	9720	9710	95
505	20240228	100700	91351510	9710	9710	9710	9710	0
506	20240228	100600	91351510	9710	9710	9710	9710	0
507	20240228	100500	91351510	9710	9710	9710	9710	16
508	20240228	100400	91196150	9720	9720	9720	9720	0
509	20240228	100300	91196150	9720	9720	9720	9720	60
510	20240228	100200	90612950	9720	9720	9720	9720	0
511	20240228	100100	90612950	9720	9720	9720	9720	0
512	20240228	100000	90612950	9720	9720	9720	9720	100
513	20240228	095900	89640950	9720	9710	9720	9710	21
514	20240228	095800	89437030	9720	9720	9720	9720	10
515	20240228	095700	89339830	9720	9720	9720	9720	340
516	20240228	095600	86035030	9720	9720	9720	9720	0
517	20240228	095500	86035030	9720	9720	9720	9720	0
518	20240228	095400	86035030	9720	9720	9720	9720	0
519	20240228	095300	86035030	9720	9720	9720	9720	0
520	20240228	095200	86035030	9720	9700	9720	9700	116
521	20240228	095100	84909510	9700	9710	9710	9700	48
522	20240228	095000	84443550	9710	9710	9710	9710	14
523	20240228	094900	84307610	9710	9710	9710	9710	0
524	20240228	094800	84307610	9710	9710	9710	9710	6
525	20240228	094700	84249350	9710	9710	9710	9710	0
526	20240228	094600	84249350	9710	9710	9710	9710	57
527	20240228	094500	83695880	9710	9710	9710	9710	0
528	20240228	094400	83695880	9710	9710	9710	9710	0
529	20240228	094300	83695880	9710	9720	9720	9710	83
530	20240228	094200	82889940	9720	9720	9720	9720	0
531	20240228	094100	82889940	9720	9720	9720	9720	12
532	20240228	094000	82773300	9720	9720	9720	9720	175
533	20240228	093900	81072300	9720	9720	9720	9720	112
534	20240228	093800	79983660	9720	9720	9720	9720	49
535	20240228	093700	79507380	9720	9710	9720	9710	3
536	20240228	093600	79478230	9710	9710	9710	9710	0
537	20240228	093500	79478230	9710	9710	9710	9710	208
538	20240228	093400	77458550	9710	9710	9710	9710	203
539	20240228	093300	75487420	9710	9710	9710	9710	22
540	20240228	093200	75273800	9710	9730	9730	9710	327
541	20240228	093100	72096800	9730	9730	9730	9730	1
542	20240228	093000	72087070	9730	9730	9730	9730	0
543	20240228	092900	72087070	9730	9720	9730	9720	130
544	20240228	092800	70822470	9720	9720	9720	9720	0
545	20240228	092700	70822470	9720	9730	9730	9710	833
546	20240228	092600	62730790	9730	9730	9730	9730	3
547	20240228	092500	62701600	9730	9730	9730	9730	3
548	20240228	092400	62672410	9740	9740	9740	9740	11
549	20240228	092300	62565270	9760	9740	9760	9740	17
550	20240228	092200	62399670	9740	9810	9810	9740	82
551	20240228	092100	61599590	9740	9680	9870	9680	5299
552	20240228	092000	9856020	9680	9680	9680	9680	233
553	20240228	091900	7600580	9680	9680	9680	9680	1
554	20240228	091800	7590900	9680	9680	9680	9680	0
555	20240228	091700	7590900	9680	9680	9680	9680	10
556	20240228	091600	7494100	9680	9680	9680	9680	40
557	20240228	091500	7106900	9680	9680	9680	9680	96
558	20240228	091400	6177620	9690	9690	9690	9690	1
559	20240228	091300	6167930	9690	9690	9690	9690	21
560	20240228	091200	5964440	9680	9680	9680	9680	0
561	20240228	091100	5964440	9680	9680	9680	9680	10
562	20240228	091000	5867640	9680	9680	9680	9680	100
563	20240228	090900	4899640	9680	9680	9680	9680	16
564	20240228	090800	4744760	9690	9680	9690	9680	215
565	20240228	090700	2663350	9680	9680	9680	9680	6
566	20240228	090600	2605270	9680	9680	9680	9680	0
567	20240228	090500	2605270	9680	9680	9680	9680	1
568	20240228	090400	2595590	9690	9690	9690	9690	17
569	20240228	090300	2430860	9690	9690	9690	9690	1
570	20240228	090200	2421170	9670	9670	9670	9670	76
571	20240228	090100	1686250	9700	9700	9700	9700	0
572	20240228	090000	1686250	9700	9690	9700	9690	174