KissMeData/023350/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	190600	169480340	5890	5890	5890	5890	68
3	20240228	190500	169480340	5890	5890	5890	5890	0
4	20240228	190400	169480340	5890	5890	5890	5890	0
5	20240228	190300	169480340	5890	5890	5890	5890	0
6	20240228	190200	169480340	5890	5890	5890	5890	0
7	20240228	190100	169480340	5890	5890	5890	5890	0
8	20240228	190000	169480340	5890	5890	5890	5890	0
9	20240228	185900	169480340	5890	5890	5890	5890	0
10	20240228	185800	169480340	5890	5890	5890	5890	0
11	20240228	185700	169480340	5890	5890	5890	5890	0
12	20240228	185600	169480340	5890	5890	5890	5890	0
13	20240228	185500	169480340	5890	5890	5890	5890	0
14	20240228	185400	169480340	5890	5890	5890	5890	0
15	20240228	185300	169480340	5890	5890	5890	5890	0
16	20240228	185200	169480340	5890	5890	5890	5890	0
17	20240228	185100	169480340	5890	5890	5890	5890	0
18	20240228	185000	169480340	5890	5890	5890	5890	0
19	20240228	184900	169480340	5890	5890	5890	5890	0
20	20240228	184800	169480340	5890	5890	5890	5890	0
21	20240228	184700	169480340	5890	5890	5890	5890	0
22	20240228	184600	169480340	5890	5890	5890	5890	0
23	20240228	184500	169480340	5890	5890	5890	5890	0
24	20240228	184400	169480340	5890	5890	5890	5890	0
25	20240228	184300	169480340	5890	5890	5890	5890	0
26	20240228	184200	169480340	5890	5890	5890	5890	0
27	20240228	184100	169480340	5890	5890	5890	5890	0
28	20240228	184000	169480340	5890	5890	5890	5890	0
29	20240228	183900	169480340	5890	5890	5890	5890	0
30	20240228	183800	169480340	5890	5890	5890	5890	0
31	20240228	183700	169480340	5890	5890	5890	5890	0
32	20240228	183600	169480340	5890	5890	5890	5890	68
33	20240228	183500	169480340	5890	5890	5890	5890	0
34	20240228	183400	169480340	5890	5890	5890	5890	0
35	20240228	183300	169480340	5890	5890	5890	5890	0
36	20240228	183200	169480340	5890	5890	5890	5890	0
37	20240228	183100	169480340	5890	5890	5890	5890	0
38	20240228	183000	169480340	5890	5890	5890	5890	0
39	20240228	182900	169480340	5890	5890	5890	5890	0
40	20240228	182800	169480340	5890	5890	5890	5890	0
41	20240228	182700	169480340	5890	5890	5890	5890	0
42	20240228	182600	169480340	5890	5890	5890	5890	0
43	20240228	182500	169480340	5890	5890	5890	5890	0
44	20240228	182400	169480340	5890	5890	5890	5890	0
45	20240228	182300	169480340	5890	5890	5890	5890	0
46	20240228	182200	169480340	5890	5890	5890	5890	0
47	20240228	182100	169480340	5890	5890	5890	5890	0
48	20240228	182000	169480340	5890	5890	5890	5890	0
49	20240228	181900	169480340	5890	5890	5890	5890	0
50	20240228	181800	169480340	5890	5890	5890	5890	0
51	20240228	181700	169480340	5890	5890	5890	5890	0
52	20240228	181600	169480340	5890	5890	5890	5890	0
53	20240228	181500	169480340	5890	5890	5890	5890	0
54	20240228	181400	169480340	5890	5890	5890	5890	0
55	20240228	181300	169480340	5890	5890	5890	5890	0
56	20240228	181200	169480340	5890	5890	5890	5890	0
57	20240228	181100	169480340	5890	5890	5890	5890	0
58	20240228	181000	169480340	5890	5890	5890	5890	0
59	20240228	180900	169480340	5890	5890	5890	5890	0
60	20240228	180800	169480340	5890	5890	5890	5890	0
61	20240228	180700	169480340	5890	5890	5890	5890	0
62	20240228	180600	169480340	5890	5890	5890	5890	68
63	20240228	180500	169480340	5890	5890	5890	5890	0
64	20240228	180400	169480340	5890	5890	5890	5890	0
65	20240228	180300	169480340	5890	5890	5890	5890	0
66	20240228	180200	169480340	5890	5890	5890	5890	0
67	20240228	180100	169480340	5890	5890	5890	5890	0
68	20240228	180000	169480340	5890	5890	5890	5890	0
69	20240228	175900	169480340	5890	5890	5890	5890	0
70	20240228	175800	169480340	5890	5890	5890	5890	0
71	20240228	175700	169480340	5890	5890	5890	5890	0
72	20240228	175600	169480340	5890	5890	5890	5890	0
73	20240228	175500	169480340	5890	5890	5890	5890	0
74	20240228	175400	169480340	5890	5890	5890	5890	0
75	20240228	175300	169480340	5890	5890	5890	5890	0
76	20240228	175200	169480340	5890	5890	5890	5890	0
77	20240228	175100	169480340	5890	5890	5890	5890	0
78	20240228	175000	169480340	5890	5890	5890	5890	0
79	20240228	174900	169480340	5890	5890	5890	5890	0
80	20240228	174800	169480340	5890	5890	5890	5890	0
81	20240228	174700	169480340	5890	5890	5890	5890	0
82	20240228	174600	169480340	5890	5890	5890	5890	0
83	20240228	174500	169480340	5890	5890	5890	5890	0
84	20240228	174400	169480340	5890	5890	5890	5890	0
85	20240228	174300	169480340	5890	5890	5890	5890	0
86	20240228	174200	169480340	5890	5890	5890	5890	0
87	20240228	174100	169480340	5890	5890	5890	5890	0
88	20240228	174000	169480340	5890	5890	5890	5890	0
89	20240228	173900	169480340	5890	5890	5890	5890	0
90	20240228	173800	169480340	5890	5890	5890	5890	0
91	20240228	173700	169480340	5890	5890	5890	5890	0
92	20240228	173600	169480340	5890	5890	5890	5890	68
93	20240228	173500	169480340	5890	5890	5890	5890	0
94	20240228	173400	169480340	5890	5890	5890	5890	0
95	20240228	173300	169480340	5890	5890	5890	5890	0
96	20240228	173200	169480340	5890	5890	5890	5890	0
97	20240228	173100	169480340	5890	5890	5890	5890	0
98	20240228	173000	169480340	5890	5890	5890	5890	0
99	20240228	172900	169480340	5890	5890	5890	5890	0
100	20240228	172800	169480340	5890	5890	5890	5890	0
101	20240228	172700	169480340	5890	5890	5890	5890	0
102	20240228	172600	169480340	5890	5890	5890	5890	0
103	20240228	172500	169480340	5890	5890	5890	5890	0
104	20240228	172400	169480340	5890	5890	5890	5890	0
105	20240228	172300	169480340	5890	5890	5890	5890	0
106	20240228	172200	169480340	5890	5890	5890	5890	0
107	20240228	172100	169480340	5890	5890	5890	5890	0
108	20240228	172000	169480340	5890	5890	5890	5890	0
109	20240228	171900	169480340	5890	5890	5890	5890	0
110	20240228	171800	169480340	5890	5890	5890	5890	0
111	20240228	171700	169480340	5890	5890	5890	5890	0
112	20240228	171600	169480340	5890	5890	5890	5890	0
113	20240228	171500	169480340	5890	5890	5890	5890	0
114	20240228	171400	169480340	5890	5890	5890	5890	0
115	20240228	171300	169480340	5890	5890	5890	5890	0
116	20240228	171200	169480340	5890	5890	5890	5890	0
117	20240228	171100	169480340	5890	5890	5890	5890	0
118	20240228	171000	169480340	5890	5890	5890	5890	0
119	20240228	170900	169480340	5890	5890	5890	5890	0
120	20240228	170800	169480340	5890	5890	5890	5890	0
121	20240228	170700	169480340	5890	5890	5890	5890	0
122	20240228	170600	169480340	5890	5890	5890	5890	68
123	20240228	170500	169480340	5890	5890	5890	5890	0
124	20240228	170400	169480340	5890	5890	5890	5890	0
125	20240228	170300	169480340	5890	5890	5890	5890	0
126	20240228	170200	169480340	5890	5890	5890	5890	0
127	20240228	170100	169480340	5890	5890	5890	5890	0
128	20240228	170000	169480340	5890	5890	5890	5890	0
129	20240228	165900	169480340	5890	5890	5890	5890	0
130	20240228	165800	169480340	5890	5890	5890	5890	0
131	20240228	165700	169480340	5890	5890	5890	5890	0
132	20240228	165600	169480340	5890	5890	5890	5890	0
133	20240228	165500	169480340	5890	5890	5890	5890	0
134	20240228	165400	169480340	5890	5890	5890	5890	0
135	20240228	165300	169480340	5890	5890	5890	5890	0
136	20240228	165200	169480340	5890	5890	5890	5890	0
137	20240228	165100	169480340	5890	5890	5890	5890	0
138	20240228	165000	169480340	5890	5890	5890	5890	0
139	20240228	164900	169480340	5890	5890	5890	5890	0
140	20240228	164800	169480340	5890	5890	5890	5890	0
141	20240228	164700	169480340	5890	5890	5890	5890	0
142	20240228	164600	169480340	5890	5890	5890	5890	0
143	20240228	164500	169480340	5890	5890	5890	5890	0
144	20240228	164400	169480340	5890	5890	5890	5890	0
145	20240228	164300	169480340	5890	5890	5890	5890	0
146	20240228	164200	169480340	5890	5890	5890	5890	0
147	20240228	164100	169480340	5890	5890	5890	5890	0
148	20240228	164000	169480340	5890	5890	5890	5890	0
149	20240228	163900	169480340	5890	5890	5890	5890	0
150	20240228	163800	169480340	5890	5890	5890	5890	0
151	20240228	163700	169480340	5890	5890	5890	5890	0
152	20240228	163600	169480340	5890	5890	5890	5890	68
153	20240228	163500	169480340	5890	5890	5890	5890	0
154	20240228	163400	169480340	5890	5890	5890	5890	0
155	20240228	163300	169480340	5890	5890	5890	5890	0
156	20240228	163200	169480340	5890	5890	5890	5890	0
157	20240228	163100	169480340	5890	5890	5890	5890	0
158	20240228	163000	169480340	5890	5890	5890	5890	0
159	20240228	162900	169480340	5890	5890	5890	5890	0
160	20240228	162800	169480340	5890	5890	5890	5890	0
161	20240228	162700	169480340	5890	5890	5890	5890	0
162	20240228	162600	169480340	5890	5890	5890	5890	0
163	20240228	162500	169480340	5890	5890	5890	5890	0
164	20240228	162400	169480340	5890	5890	5890	5890	0
165	20240228	162300	169480340	5890	5890	5890	5890	0
166	20240228	162200	169480340	5890	5890	5890	5890	0
167	20240228	162100	169480340	5890	5890	5890	5890	0
168	20240228	162000	169480340	5890	5890	5890	5890	0
169	20240228	161900	169480340	5890	5890	5890	5890	0
170	20240228	161800	169480340	5890	5890	5890	5890	0
171	20240228	161700	169480340	5890	5890	5890	5890	0
172	20240228	161600	169480340	5890	5890	5890	5890	0
173	20240228	161500	169480340	5890	5890	5890	5890	0
174	20240228	161400	169480340	5890	5890	5890	5890	0
175	20240228	161300	169480340	5890	5890	5890	5890	0
176	20240228	161200	169480340	5890	5890	5890	5890	0
177	20240228	161100	169480340	5890	5890	5890	5890	0
178	20240228	161000	169480340	5890	5890	5890	5890	0
179	20240228	160900	169480340	5890	5890	5890	5890	0
180	20240228	160800	169480340	5890	5890	5890	5890	0
181	20240228	160700	169480340	5890	5890	5890	5890	0
182	20240228	160600	169480340	5890	5890	5890	5890	68
183	20240228	160500	169480340	5890	5890	5890	5890	0
184	20240228	160400	169480340	5890	5890	5890	5890	0
185	20240228	160300	169480340	5890	5890	5890	5890	0
186	20240228	160200	169480340	5890	5890	5890	5890	0
187	20240228	160100	169480340	5890	5890	5890	5890	0
188	20240228	160000	169480340	5890	5890	5890	5890	0
189	20240228	155900	169480340	5890	5890	5890	5890	0
190	20240228	155800	169480340	5890	5890	5890	5890	0
191	20240228	155700	169480340	5890	5890	5890	5890	0
192	20240228	155600	169480340	5890	5890	5890	5890	0
193	20240228	155500	169480340	5890	5890	5890	5890	0
194	20240228	155400	169480340	5890	5890	5890	5890	0
195	20240228	155300	169480340	5890	5890	5890	5890	0
196	20240228	155200	169480340	5890	5890	5890	5890	0
197	20240228	155100	169480340	5890	5890	5890	5890	0
198	20240228	155000	169480340	5890	5890	5890	5890	0
199	20240228	154900	169480340	5890	5890	5890	5890	0
200	20240228	154800	169480340	5890	5890	5890	5890	0
201	20240228	154700	169480340	5890	5890	5890	5890	0
202	20240228	154600	169480340	5890	5890	5890	5890	0
203	20240228	154500	169480340	5890	5890	5890	5890	0
204	20240228	154400	169480340	5890	5890	5890	5890	0
205	20240228	154300	169480340	5890	5890	5890	5890	0
206	20240228	154200	169480340	5890	5890	5890	5890	0
207	20240228	154100	169480340	5890	5890	5890	5890	0
208	20240228	154000	169480340	5890	5890	5890	5890	0
209	20240228	153900	169480340	5890	5890	5890	5890	0
210	20240228	153800	169480340	5890	5890	5890	5890	0
211	20240228	153700	169480340	5890	5890	5890	5890	0
212	20240228	153600	169480340	5890	5890	5890	5890	68
213	20240228	153500	169480340	5890	5890	5890	5890	0
214	20240228	153400	169480340	5890	5890	5890	5890	0
215	20240228	153300	169480340	5890	5890	5890	5890	0
216	20240228	153200	169480340	5890	5890	5890	5890	0
217	20240228	153100	169480340	5890	5890	5890	5890	0
218	20240228	153000	169480340	5890	5890	5890	5890	68
219	20240228	152900	169079820	5890	5890	5890	5890	0
220	20240228	152800	169079820	5890	5890	5890	5890	0
221	20240228	152700	169079820	5890	5890	5890	5890	0
222	20240228	152600	169079820	5890	5890	5890	5890	0
223	20240228	152500	169079820	5890	5890	5890	5890	0
224	20240228	152400	169079820	5890	5890	5890	5890	0
225	20240228	152300	169079820	5890	5890	5890	5890	0
226	20240228	152200	169079820	5890	5890	5890	5890	0
227	20240228	152100	169079820	5890	5890	5890	5890	0
228	20240228	152000	169079820	5890	5890	5890	5890	0
229	20240228	151900	169079820	5890	5900	5900	5890	288
230	20240228	151800	167380630	5860	5860	5860	5860	0
231	20240228	151700	167380630	5860	5880	5880	5860	661
232	20240228	151600	163506290	5880	5880	5880	5880	2
233	20240228	151500	163494530	5880	5900	5900	5880	3
234	20240228	151400	163476850	5890	5890	5890	5890	467
235	20240228	151300	160726220	5880	5880	5880	5880	0
236	20240228	151200	160726220	5880	5880	5880	5880	0
237	20240228	151100	160726220	5880	5880	5880	5880	37
238	20240228	151000	160508660	5880	5880	5880	5880	0
239	20240228	150900	160508660	5880	5880	5880	5880	0
240	20240228	150800	160508660	5880	5880	5880	5880	97
241	20240228	150700	159938300	5870	5870	5870	5870	0
242	20240228	150600	159938300	5870	5870	5870	5870	500
243	20240228	150500	157003300	5890	5890	5890	5890	3
244	20240228	150400	156985630	5880	5880	5880	5880	0
245	20240228	150300	156985630	5880	5880	5880	5880	225
246	20240228	150200	155662630	5880	5880	5880	5880	0
247	20240228	150100	155662630	5880	5880	5880	5880	1
248	20240228	150000	155656750	5860	5860	5860	5860	0
249	20240228	145900	155656750	5860	5860	5860	5860	0
250	20240228	145800	155656750	5860	5860	5860	5860	0
251	20240228	145700	155656750	5860	5880	5880	5860	12
252	20240228	145600	155586370	5880	5880	5880	5880	0
253	20240228	145500	155586370	5880	5880	5880	5880	1
254	20240228	145400	155580490	5860	5860	5860	5860	0
255	20240228	145300	155580490	5860	5860	5860	5860	0
256	20240228	145200	155580490	5860	5860	5860	5860	0
257	20240228	145100	155580490	5860	5860	5860	5860	0
258	20240228	145000	155580490	5860	5860	5860	5860	0
259	20240228	144900	155580490	5860	5860	5860	5860	500
260	20240228	144800	152650490	5860	5870	5870	5860	1100
261	20240228	144700	146197930	5870	5870	5870	5870	28
262	20240228	144600	146033570	5880	5880	5880	5880	0
263	20240228	144500	146033570	5880	5880	5880	5880	0
264	20240228	144400	146033570	5880	5880	5880	5880	0
265	20240228	144300	146033570	5880	5880	5880	5880	4
266	20240228	144200	146010050	5880	5880	5880	5880	200
267	20240228	144100	144834050	5880	5880	5880	5880	17
268	20240228	144000	144734090	5880	5880	5880	5880	200
269	20240228	143900	143558090	5890	5890	5890	5890	0
270	20240228	143800	143558090	5890	5890	5890	5890	0
271	20240228	143700	143558090	5890	5890	5890	5890	0
272	20240228	143600	143558090	5890	5890	5890	5890	0
273	20240228	143500	143558090	5890	5890	5890	5890	0
274	20240228	143400	143558090	5890	5870	5890	5860	3229
275	20240228	143300	124622250	5870	5870	5870	5870	32
276	20240228	143200	124434410	5870	5870	5870	5870	0
277	20240228	143100	124434410	5870	5870	5870	5870	2935
278	20240228	143000	107205960	5870	5870	5870	5870	0
279	20240228	142900	107205960	5870	5870	5870	5870	0
280	20240228	142800	107205960	5870	5870	5870	5870	15
281	20240228	142700	107117910	5880	5880	5880	5880	0
282	20240228	142600	107117910	5880	5880	5880	5880	64
283	20240228	142500	106741590	5880	5880	5880	5880	0
284	20240228	142400	106741590	5880	5880	5880	5880	0
285	20240228	142300	106741590	5880	5880	5880	5880	0
286	20240228	142200	106741590	5880	5880	5880	5880	108
287	20240228	142100	106106550	5880	5880	5880	5880	100
288	20240228	142000	105518550	5890	5890	5890	5890	75
289	20240228	141900	105076800	5890	5890	5890	5890	0
290	20240228	141800	105076800	5890	5890	5890	5890	10
291	20240228	141700	105017900	5870	5870	5870	5870	0
292	20240228	141600	105017900	5870	5870	5870	5870	0
293	20240228	141500	105017900	5870	5870	5870	5870	0
294	20240228	141400	105017900	5870	5870	5870	5870	0
295	20240228	141300	105017900	5870	5870	5870	5870	25
296	20240228	141200	104871150	5870	5870	5870	5870	375
297	20240228	141100	102669900	5870	5870	5870	5870	29
298	20240228	141000	102499670	5900	5880	5900	5880	2023
299	20240228	140900	90600930	5870	5870	5870	5870	0
300	20240228	140800	90600930	5870	5870	5870	5870	0
301	20240228	140700	90600930	5870	5870	5870	5870	0
302	20240228	140600	90600930	5870	5870	5870	5870	0
303	20240228	140500	90600930	5870	5870	5870	5870	13
304	20240228	140400	90524620	5870	5870	5870	5870	67
305	20240228	140300	90131330	5870	5870	5870	5870	0
306	20240228	140200	90131330	5870	5870	5870	5870	0
307	20240228	140100	90131330	5870	5870	5870	5870	300
308	20240228	140000	88370330	5870	5870	5870	5870	194
309	20240228	135900	87231550	5880	5880	5880	5880	0
310	20240228	135800	87231550	5880	5880	5880	5880	0
311	20240228	135700	87231550	5880	5880	5880	5880	138
312	20240228	135600	86420110	5880	5880	5880	5880	7
313	20240228	135500	86378950	5880	5880	5880	5880	0
314	20240228	135400	86378950	5880	5880	5880	5880	170
315	20240228	135300	85379350	5880	5880	5880	5880	0
316	20240228	135200	85379350	5880	5880	5880	5880	0
317	20240228	135100	85379350	5880	5880	5880	5880	0
318	20240228	135000	85379350	5880	5880	5880	5880	0
319	20240228	134900	85379350	5880	5880	5880	5880	17
320	20240228	134800	85279390	5880	5880	5880	5880	0
321	20240228	134700	85279390	5880	5880	5880	5880	0
322	20240228	134600	85279390	5880	5880	5880	5880	0
323	20240228	134500	85279390	5880	5880	5880	5880	100
324	20240228	134400	84691390	5880	5880	5880	5880	0
325	20240228	134300	84691390	5880	5880	5880	5880	35
326	20240228	134200	84485590	5880	5880	5880	5880	2
327	20240228	134100	84473830	5880	5880	5880	5880	0
328	20240228	134000	84473830	5880	5880	5880	5880	0
329	20240228	133900	84473830	5880	5880	5880	5880	0
330	20240228	133800	84473830	5880	5880	5880	5880	0
331	20240228	133700	84473830	5880	5880	5880	5880	0
332	20240228	133600	84473830	5880	5880	5880	5880	0
333	20240228	133500	84473830	5880	5880	5880	5880	0
334	20240228	133400	84473830	5880	5880	5880	5880	0
335	20240228	133300	84473830	5880	5880	5880	5880	0
336	20240228	133200	84473830	5880	5880	5880	5880	0
337	20240228	133100	84473830	5880	5880	5880	5880	1
338	20240228	133000	84467950	5850	5850	5850	5850	0
339	20240228	132900	84467950	5850	5850	5850	5850	0
340	20240228	132800	84467950	5850	5850	5850	5850	0
341	20240228	132700	84467950	5850	5850	5850	5850	0
342	20240228	132600	84467950	5850	5850	5850	5850	0
343	20240228	132500	84467950	5850	5850	5850	5850	0
344	20240228	132400	84467950	5850	5850	5850	5850	0
345	20240228	132300	84467950	5850	5850	5850	5850	0
346	20240228	132200	84467950	5850	5850	5850	5850	0
347	20240228	132100	84467950	5850	5850	5850	5850	0
348	20240228	132000	84467950	5850	5850	5850	5850	0
349	20240228	131900	84467950	5850	5850	5850	5850	0
350	20240228	131800	84467950	5850	5860	5860	5850	144
351	20240228	131700	83624830	5860	5860	5860	5860	0
352	20240228	131600	83624830	5860	5860	5860	5860	39
353	20240228	131500	83396290	5860	5860	5860	5860	0
354	20240228	131400	83396290	5860	5860	5860	5860	0
355	20240228	131300	83396290	5860	5860	5860	5860	0
356	20240228	131200	83396290	5860	5860	5860	5860	0
357	20240228	131100	83396290	5860	5860	5860	5860	0
358	20240228	131000	83396290	5860	5860	5860	5860	0
359	20240228	130900	83396290	5860	5860	5860	5860	325
360	20240228	130800	81491790	5860	5860	5860	5860	0
361	20240228	130700	81491790	5860	5860	5860	5860	4
362	20240228	130600	81468350	5860	5860	5860	5860	0
363	20240228	130500	81468350	5860	5860	5860	5860	0
364	20240228	130400	81468350	5860	5860	5860	5860	0
365	20240228	130300	81468350	5860	5880	5880	5860	4
366	20240228	130200	81444870	5850	5850	5850	5850	0
367	20240228	130100	81444870	5850	5850	5850	5850	0
368	20240228	130000	81444870	5850	5850	5850	5850	0
369	20240228	125900	81444870	5850	5850	5850	5850	0
370	20240228	125800	81444870	5850	5850	5850	5850	0
371	20240228	125700	81444870	5850	5850	5850	5850	0
372	20240228	125600	81444870	5850	5850	5850	5850	3
373	20240228	125500	81427320	5880	5880	5880	5880	0
374	20240228	125400	81427320	5880	5880	5880	5880	0
375	20240228	125300	81427320	5880	5880	5880	5880	0
376	20240228	125200	81427320	5880	5880	5880	5880	0
377	20240228	125100	81427320	5880	5880	5880	5880	1
378	20240228	125000	81421440	5850	5850	5850	5850	0
379	20240228	124900	81421440	5850	5850	5850	5850	0
380	20240228	124800	81421440	5850	5850	5850	5850	0
381	20240228	124700	81421440	5850	5850	5850	5850	0
382	20240228	124600	81421440	5850	5850	5850	5850	0
383	20240228	124500	81421440	5850	5850	5850	5850	100
384	20240228	124400	80836440	5860	5860	5860	5860	0
385	20240228	124300	80836440	5860	5860	5860	5860	0
386	20240228	124200	80836440	5860	5860	5860	5860	0
387	20240228	124100	80836440	5860	5860	5860	5860	0
388	20240228	124000	80836440	5860	5860	5860	5860	31
389	20240228	123900	80654780	5870	5870	5870	5870	0
390	20240228	123800	80654780	5870	5870	5870	5870	0
391	20240228	123700	80654780	5870	5870	5870	5870	0
392	20240228	123600	80654780	5870	5870	5870	5870	0
393	20240228	123500	80654780	5870	5870	5870	5870	0
394	20240228	123400	80654780	5870	5870	5870	5870	0
395	20240228	123300	80654780	5870	5870	5870	5870	10
396	20240228	123200	80596080	5870	5870	5870	5870	36
397	20240228	123100	80384760	5870	5870	5870	5870	1
398	20240228	123000	80378890	5870	5870	5870	5870	1
399	20240228	122900	80373020	5870	5870	5870	5870	0
400	20240228	122800	80373020	5870	5870	5870	5870	0
401	20240228	122700	80373020	5870	5870	5870	5870	0
402	20240228	122600	80373020	5870	5870	5870	5870	0
403	20240228	122500	80373020	5870	5870	5870	5870	0
404	20240228	122400	80373020	5870	5870	5870	5870	7
405	20240228	122300	80331930	5850	5850	5850	5850	0
406	20240228	122200	80331930	5850	5850	5850	5850	0
407	20240228	122100	80331930	5850	5850	5850	5850	118
408	20240228	122000	79641630	5860	5860	5860	5860	0
409	20240228	121900	79641630	5860	5860	5860	5860	4
410	20240228	121800	79618190	5850	5850	5850	5850	0
411	20240228	121700	79618190	5850	5850	5850	5850	0
412	20240228	121600	79618190	5850	5850	5850	5850	0
413	20240228	121500	79618190	5850	5850	5850	5850	0
414	20240228	121400	79618190	5850	5850	5850	5850	0
415	20240228	121300	79618190	5850	5850	5850	5850	0
416	20240228	121200	79618190	5850	5850	5850	5850	185
417	20240228	121100	78535940	5850	5860	5860	5850	49
418	20240228	121000	78249270	5860	5860	5860	5860	1
419	20240228	120900	78243410	5860	5860	5860	5860	0
420	20240228	120800	78243410	5860	5860	5860	5860	0
421	20240228	120700	78243410	5860	5860	5860	5860	20
422	20240228	120600	78126210	5880	5880	5880	5880	0
423	20240228	120500	78126210	5880	5880	5880	5880	0
424	20240228	120400	78126210	5880	5880	5880	5880	0
425	20240228	120300	78126210	5880	5880	5880	5880	0
426	20240228	120200	78126210	5880	5880	5880	5880	0
427	20240228	120100	78126210	5880	5870	5880	5870	11
428	20240228	120000	78061630	5850	5850	5850	5850	0
429	20240228	115900	78061630	5850	5850	5850	5850	0
430	20240228	115800	78061630	5850	5850	5850	5850	0
431	20240228	115700	78061630	5850	5850	5850	5850	0
432	20240228	115600	78061630	5850	5850	5850	5850	50
433	20240228	115500	77769130	5850	5850	5850	5850	1
434	20240228	115400	77763280	5850	5850	5850	5850	40
435	20240228	115300	77529280	5850	5850	5850	5850	0
436	20240228	115200	77529280	5850	5850	5850	5850	0
437	20240228	115100	77529280	5850	5850	5850	5850	0
438	20240228	115000	77529280	5850	5870	5870	5850	109
439	20240228	114900	76889630	5870	5870	5870	5870	1
440	20240228	114800	76883760	5850	5850	5850	5850	0
441	20240228	114700	76883760	5850	5850	5850	5850	255
442	20240228	114600	75392010	5860	5860	5860	5860	0
443	20240228	114500	75392010	5860	5860	5860	5860	0
444	20240228	114400	75392010	5860	5860	5860	5860	0
445	20240228	114300	75392010	5860	5860	5860	5860	40
446	20240228	114200	75157610	5870	5870	5870	5870	0
447	20240228	114100	75157610	5870	5870	5870	5870	0
448	20240228	114000	75157610	5870	5870	5870	5870	1
449	20240228	113900	75151740	5850	5850	5850	5850	0
450	20240228	113800	75151740	5850	5850	5850	5850	200
451	20240228	113700	73981740	5850	5850	5850	5850	0
452	20240228	113600	73981740	5850	5850	5850	5850	0
453	20240228	113500	73981740	5850	5850	5850	5850	0
454	20240228	113400	73981740	5850	5850	5850	5850	0
455	20240228	113300	73981740	5850	5850	5850	5850	36
456	20240228	113200	73771140	5850	5850	5850	5850	0
457	20240228	113100	73771140	5850	5850	5850	5850	5
458	20240228	113000	73741890	5880	5880	5880	5880	0
459	20240228	112900	73741890	5880	5880	5880	5880	0
460	20240228	112800	73741890	5880	5880	5880	5880	0
461	20240228	112700	73741890	5880	5880	5880	5880	33
462	20240228	112600	73547850	5880	5880	5880	5880	0
463	20240228	112500	73547850	5880	5880	5880	5880	0
464	20240228	112400	73547850	5880	5880	5880	5880	0
465	20240228	112300	73547850	5880	5880	5880	5880	0
466	20240228	112200	73547850	5880	5880	5880	5880	38
467	20240228	112100	73324410	5850	5850	5850	5850	0
468	20240228	112000	73324410	5850	5850	5850	5850	152
469	20240228	111900	72435210	5850	5850	5850	5850	0
470	20240228	111800	72435210	5850	5850	5850	5850	0
471	20240228	111700	72435210	5850	5850	5850	5850	0
472	20240228	111600	72435210	5850	5850	5850	5850	0
473	20240228	111500	72435210	5850	5850	5850	5850	0
474	20240228	111400	72435210	5850	5860	5860	5850	3988
475	20240228	111300	49095510	5880	5880	5880	5880	0
476	20240228	111200	49095510	5880	5880	5880	5880	0
477	20240228	111100	49095510	5880	5880	5880	5880	0
478	20240228	111000	49095510	5880	5880	5880	5880	0
479	20240228	110900	49095510	5880	5880	5880	5880	0
480	20240228	110800	49095510	5880	5880	5880	5880	0
481	20240228	110700	49095510	5880	5880	5880	5880	0
482	20240228	110600	49095510	5880	5880	5880	5880	1
483	20240228	110500	49089630	5880	5880	5880	5880	0
484	20240228	110400	49089630	5880	5880	5880	5880	0
485	20240228	110300	49089630	5880	5880	5880	5880	2
486	20240228	110200	49077870	5850	5850	5850	5850	0
487	20240228	110100	49077870	5850	5850	5850	5850	0
488	20240228	110000	49077870	5850	5850	5850	5850	0
489	20240228	105900	49077870	5850	5850	5850	5850	0
490	20240228	105800	49077870	5850	5850	5850	5850	0
491	20240228	105700	49077870	5850	5850	5850	5850	0
492	20240228	105600	49077870	5850	5850	5850	5850	0
493	20240228	105500	49077870	5850	5850	5850	5850	0
494	20240228	105400	49077870	5850	5850	5850	5850	0
495	20240228	105300	49077870	5850	5850	5850	5850	0
496	20240228	105200	49077870	5850	5850	5850	5850	0
497	20240228	105100	49077870	5850	5850	5850	5850	0
498	20240228	105000	49077870	5850	5850	5850	5850	0
499	20240228	104900	49077870	5850	5850	5850	5850	0
500	20240228	104800	49077870	5850	5850	5850	5850	0
501	20240228	104700	49077870	5850	5850	5850	5850	1
502	20240228	104600	49072020	5860	5860	5860	5860	0
503	20240228	104500	49072020	5860	5860	5860	5860	0
504	20240228	104400	49072020	5860	5860	5860	5860	0
505	20240228	104300	49072020	5860	5860	5860	5860	0
506	20240228	104200	49072020	5860	5860	5860	5860	0
507	20240228	104100	49072020	5860	5860	5860	5860	877
508	20240228	104000	43932800	5860	5860	5860	5860	983
509	20240228	103900	38172420	5860	5860	5860	5860	0
510	20240228	103800	38172420	5860	5860	5860	5860	0
511	20240228	103700	38172420	5860	5860	5860	5860	0
512	20240228	103600	38172420	5860	5860	5860	5860	0
513	20240228	103500	38172420	5860	5860	5860	5860	0
514	20240228	103400	38172420	5860	5860	5860	5860	1000
515	20240228	103300	32312420	5860	5860	5860	5860	0
516	20240228	103200	32312420	5860	5860	5860	5860	0
517	20240228	103100	32312420	5860	5860	5860	5860	2
518	20240228	103000	32300700	5860	5860	5860	5860	0
519	20240228	102900	32300700	5860	5860	5860	5860	0
520	20240228	102800	32300700	5860	5860	5860	5860	0
521	20240228	102700	32300700	5860	5860	5860	5860	0
522	20240228	102600	32300700	5860	5860	5860	5860	0
523	20240228	102500	32300700	5860	5860	5860	5860	0
524	20240228	102400	32300700	5860	5860	5860	5860	0
525	20240228	102300	32300700	5860	5860	5860	5860	444
526	20240228	102200	29698860	5860	5860	5860	5860	0
527	20240228	102100	29698860	5860	5860	5860	5860	0
528	20240228	102000	29698860	5860	5860	5860	5860	0
529	20240228	101900	29698860	5860	5860	5860	5860	0
530	20240228	101800	29698860	5860	5860	5860	5860	0
531	20240228	101700	29698860	5860	5860	5860	5860	0
532	20240228	101600	29698860	5860	5860	5860	5860	0
533	20240228	101500	29698860	5860	5860	5860	5860	0
534	20240228	101400	29698860	5860	5870	5870	5860	350
535	20240228	101300	27647680	5890	5890	5890	5890	300
536	20240228	101200	25880680	5890	5890	5890	5890	0
537	20240228	101100	25880680	5890	5890	5890	5890	0
538	20240228	101000	25880680	5890	5890	5890	5890	0
539	20240228	100900	25880680	5890	5890	5890	5890	2
540	20240228	100800	25868900	5890	5890	5890	5890	2
541	20240228	100700	25857120	5890	5890	5890	5890	1
542	20240228	100600	25851230	5860	5860	5860	5860	0
543	20240228	100500	25851230	5860	5860	5860	5860	0
544	20240228	100400	25851230	5860	5860	5860	5860	0
545	20240228	100300	25851230	5860	5870	5870	5860	5
546	20240228	100200	25821890	5890	5890	5890	5890	195
547	20240228	100100	24673340	5890	5890	5890	5890	0
548	20240228	100000	24673340	5890	5890	5890	5890	30
549	20240228	095900	24496640	5890	5890	5890	5890	0
550	20240228	095800	24496640	5890	5890	5890	5890	0
551	20240228	095700	24496640	5890	5890	5890	5890	0
552	20240228	095600	24496640	5890	5890	5890	5890	1
553	20240228	095500	24490750	5860	5860	5860	5860	0
554	20240228	095400	24490750	5860	5860	5860	5860	0
555	20240228	095300	24490750	5860	5870	5870	5860	59
556	20240228	095200	24144910	5870	5870	5870	5870	0
557	20240228	095100	24144910	5870	5870	5870	5870	0
558	20240228	095000	24144910	5870	5870	5870	5870	0
559	20240228	094900	24144910	5870	5870	5870	5870	0
560	20240228	094800	24144910	5870	5870	5870	5870	0
561	20240228	094700	24144910	5870	5870	5870	5870	0
562	20240228	094600	24144910	5870	5870	5870	5870	0
563	20240228	094500	24144910	5870	5870	5870	5870	0
564	20240228	094400	24144910	5870	5870	5870	5870	1
565	20240228	094300	24139040	5860	5860	5860	5860	21
566	20240228	094200	24015980	5860	5870	5870	5860	358
567	20240228	094100	21917910	5890	5890	5890	5890	0
568	20240228	094000	21917910	5890	5890	5890	5890	0
569	20240228	093900	21917910	5890	5890	5890	5890	0
570	20240228	093800	21917910	5890	5890	5890	5890	0
571	20240228	093700	21917910	5890	5890	5890	5890	0
572	20240228	093600	21917910	5890	5890	5890	5890	0
573	20240228	093500	21917910	5890	5890	5890	5890	0
574	20240228	093400	21917910	5890	5890	5890	5890	0
575	20240228	093300	21917910	5890	5890	5890	5890	10
576	20240228	093200	21859010	5880	5880	5880	5880	295
577	20240228	093100	20124410	5860	5860	5860	5860	0
578	20240228	093000	20124410	5860	5860	5860	5860	0
579	20240228	092900	20124410	5860	5860	5860	5860	0
580	20240228	092800	20124410	5860	5860	5860	5860	256
581	20240228	092700	18624250	5860	5860	5860	5860	0
582	20240228	092600	18624250	5860	5860	5860	5860	0
583	20240228	092500	18624250	5860	5860	5860	5860	0
584	20240228	092400	18624250	5860	5860	5860	5860	300
585	20240228	092300	16866250	5860	5860	5860	5860	0
586	20240228	092200	16866250	5860	5860	5860	5860	0
587	20240228	092100	16866250	5860	5860	5860	5860	0
588	20240228	092000	16866250	5860	5860	5860	5860	300
589	20240228	091900	15108250	5860	5860	5860	5860	0
590	20240228	091800	15108250	5860	5860	5860	5860	0
591	20240228	091700	15108250	5860	5860	5860	5860	0
592	20240228	091600	15108250	5860	5860	5860	5860	217
593	20240228	091500	13836630	5880	5880	5880	5880	0
594	20240228	091400	13836630	5880	5880	5880	5880	0
595	20240228	091300	13836630	5880	5880	5880	5880	0
596	20240228	091200	13836630	5880	5880	5880	5880	0
597	20240228	091100	13836630	5880	5880	5880	5880	72
598	20240228	091000	13413270	5870	5870	5870	5870	3
599	20240228	090900	13395660	5860	5860	5860	5860	0
600	20240228	090800	13395660	5860	5860	5860	5860	0
601	20240228	090700	13395660	5860	5860	5860	5860	0
602	20240228	090600	13395660	5860	5860	5860	5860	1
603	20240228	090500	13389800	5860	5860	5860	5860	380
604	20240228	090400	11163000	5850	5850	5850	5850	1
605	20240228	090300	11157150	5860	5860	5860	5860	885
606	20240228	090200	5971050	5870	5880	5880	5870	311
607	20240228	090100	4145180	5880	5880	5880	5880	70
608	20240228	090000	3733580	5880	5870	5880	5870	636