KissMeData/032960/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	191400	590385380	11860	11860	11860	11860	790
3	20240228	191300	590385380	11860	11860	11860	11860	0
4	20240228	191200	590385380	11860	11860	11860	11860	0
5	20240228	191100	590385380	11860	11860	11860	11860	0
6	20240228	191000	590385380	11860	11860	11860	11860	0
7	20240228	190900	590385380	11860	11860	11860	11860	0
8	20240228	190800	590385380	11860	11860	11860	11860	0
9	20240228	190700	590385380	11860	11860	11860	11860	0
10	20240228	190600	590385380	11860	11860	11860	11860	0
11	20240228	190500	590385380	11860	11860	11860	11860	0
12	20240228	190400	590385380	11860	11860	11860	11860	0
13	20240228	190300	590385380	11860	11860	11860	11860	0
14	20240228	190200	590385380	11860	11860	11860	11860	0
15	20240228	190100	590385380	11860	11860	11860	11860	0
16	20240228	190000	590385380	11860	11860	11860	11860	0
17	20240228	185900	590385380	11860	11860	11860	11860	0
18	20240228	185800	590385380	11860	11860	11860	11860	0
19	20240228	185700	590385380	11860	11860	11860	11860	0
20	20240228	185600	590385380	11860	11860	11860	11860	0
21	20240228	185500	590385380	11860	11860	11860	11860	0
22	20240228	185400	590385380	11860	11860	11860	11860	0
23	20240228	185300	590385380	11860	11860	11860	11860	0
24	20240228	185200	590385380	11860	11860	11860	11860	0
25	20240228	185100	590385380	11860	11860	11860	11860	0
26	20240228	185000	590385380	11860	11860	11860	11860	0
27	20240228	184900	590385380	11860	11860	11860	11860	0
28	20240228	184800	590385380	11860	11860	11860	11860	0
29	20240228	184700	590385380	11860	11860	11860	11860	0
30	20240228	184600	590385380	11860	11860	11860	11860	0
31	20240228	184500	590385380	11860	11860	11860	11860	0
32	20240228	184400	590385380	11860	11860	11860	11860	790
33	20240228	184300	590385380	11860	11860	11860	11860	0
34	20240228	184200	590385380	11860	11860	11860	11860	0
35	20240228	184100	590385380	11860	11860	11860	11860	0
36	20240228	184000	590385380	11860	11860	11860	11860	0
37	20240228	183900	590385380	11860	11860	11860	11860	0
38	20240228	183800	590385380	11860	11860	11860	11860	0
39	20240228	183700	590385380	11860	11860	11860	11860	0
40	20240228	183600	590385380	11860	11860	11860	11860	0
41	20240228	183500	590385380	11860	11860	11860	11860	0
42	20240228	183400	590385380	11860	11860	11860	11860	0
43	20240228	183300	590385380	11860	11860	11860	11860	0
44	20240228	183200	590385380	11860	11860	11860	11860	0
45	20240228	183100	590385380	11860	11860	11860	11860	0
46	20240228	183000	590385380	11860	11860	11860	11860	0
47	20240228	182900	590385380	11860	11860	11860	11860	0
48	20240228	182800	590385380	11860	11860	11860	11860	0
49	20240228	182700	590385380	11860	11860	11860	11860	0
50	20240228	182600	590385380	11860	11860	11860	11860	0
51	20240228	182500	590385380	11860	11860	11860	11860	0
52	20240228	182400	590385380	11860	11860	11860	11860	0
53	20240228	182300	590385380	11860	11860	11860	11860	0
54	20240228	182200	590385380	11860	11860	11860	11860	0
55	20240228	182100	590385380	11860	11860	11860	11860	0
56	20240228	182000	590385380	11860	11860	11860	11860	0
57	20240228	181900	590385380	11860	11860	11860	11860	0
58	20240228	181800	590385380	11860	11860	11860	11860	0
59	20240228	181700	590385380	11860	11860	11860	11860	0
60	20240228	181600	590385380	11860	11860	11860	11860	0
61	20240228	181500	590385380	11860	11860	11860	11860	0
62	20240228	181400	590385380	11860	11860	11860	11860	790
63	20240228	181300	590385380	11860	11860	11860	11860	0
64	20240228	181200	590385380	11860	11860	11860	11860	0
65	20240228	181100	590385380	11860	11860	11860	11860	0
66	20240228	181000	590385380	11860	11860	11860	11860	0
67	20240228	180900	590385380	11860	11860	11860	11860	0
68	20240228	180800	590385380	11860	11860	11860	11860	0
69	20240228	180700	590385380	11860	11860	11860	11860	0
70	20240228	180600	590385380	11860	11860	11860	11860	0
71	20240228	180500	590385380	11860	11860	11860	11860	0
72	20240228	180400	590385380	11860	11860	11860	11860	0
73	20240228	180300	590385380	11860	11860	11860	11860	0
74	20240228	180200	590385380	11860	11860	11860	11860	0
75	20240228	180100	590385380	11860	11860	11860	11860	0
76	20240228	180000	590385380	11860	11860	11860	11860	0
77	20240228	175900	590385380	11860	11860	11860	11860	0
78	20240228	175800	590385380	11860	11860	11860	11860	0
79	20240228	175700	590385380	11860	11860	11860	11860	0
80	20240228	175600	590385380	11860	11860	11860	11860	0
81	20240228	175500	590385380	11860	11860	11860	11860	0
82	20240228	175400	590385380	11860	11860	11860	11860	0
83	20240228	175300	590385380	11860	11860	11860	11860	0
84	20240228	175200	590385380	11860	11860	11860	11860	0
85	20240228	175100	590385380	11860	11860	11860	11860	0
86	20240228	175000	590385380	11860	11860	11860	11860	0
87	20240228	174900	590385380	11860	11860	11860	11860	0
88	20240228	174800	590385380	11860	11860	11860	11860	0
89	20240228	174700	590385380	11860	11860	11860	11860	0
90	20240228	174600	590385380	11860	11860	11860	11860	0
91	20240228	174500	590385380	11860	11860	11860	11860	0
92	20240228	174400	590385380	11860	11860	11860	11860	790
93	20240228	174300	590385380	11860	11860	11860	11860	0
94	20240228	174200	590385380	11860	11860	11860	11860	0
95	20240228	174100	590385380	11860	11860	11860	11860	0
96	20240228	174000	590385380	11860	11860	11860	11860	0
97	20240228	173900	590385380	11860	11860	11860	11860	0
98	20240228	173800	590385380	11860	11860	11860	11860	0
99	20240228	173700	590385380	11860	11860	11860	11860	0
100	20240228	173600	590385380	11860	11860	11860	11860	0
101	20240228	173500	590385380	11860	11860	11860	11860	0
102	20240228	173400	590385380	11860	11860	11860	11860	0
103	20240228	173300	590385380	11860	11860	11860	11860	0
104	20240228	173200	590385380	11860	11860	11860	11860	0
105	20240228	173100	590385380	11860	11860	11860	11860	0
106	20240228	173000	590385380	11860	11860	11860	11860	0
107	20240228	172900	590385380	11860	11860	11860	11860	0
108	20240228	172800	590385380	11860	11860	11860	11860	0
109	20240228	172700	590385380	11860	11860	11860	11860	0
110	20240228	172600	590385380	11860	11860	11860	11860	0
111	20240228	172500	590385380	11860	11860	11860	11860	0
112	20240228	172400	590385380	11860	11860	11860	11860	0
113	20240228	172300	590385380	11860	11860	11860	11860	0
114	20240228	172200	590385380	11860	11860	11860	11860	0
115	20240228	172100	590385380	11860	11860	11860	11860	0
116	20240228	172000	590385380	11860	11860	11860	11860	0
117	20240228	171900	590385380	11860	11860	11860	11860	0
118	20240228	171800	590385380	11860	11860	11860	11860	0
119	20240228	171700	590385380	11860	11860	11860	11860	0
120	20240228	171600	590385380	11860	11860	11860	11860	0
121	20240228	171500	590385380	11860	11860	11860	11860	0
122	20240228	171400	590385380	11860	11860	11860	11860	790
123	20240228	171300	590385380	11860	11860	11860	11860	0
124	20240228	171200	590385380	11860	11860	11860	11860	0
125	20240228	171100	590385380	11860	11860	11860	11860	0
126	20240228	171000	590385380	11860	11860	11860	11860	0
127	20240228	170900	590385380	11860	11860	11860	11860	0
128	20240228	170800	590385380	11860	11860	11860	11860	0
129	20240228	170700	590385380	11860	11860	11860	11860	0
130	20240228	170600	590385380	11860	11860	11860	11860	0
131	20240228	170500	590385380	11860	11860	11860	11860	0
132	20240228	170400	590385380	11860	11860	11860	11860	0
133	20240228	170300	590385380	11860	11860	11860	11860	0
134	20240228	170200	590385380	11860	11860	11860	11860	0
135	20240228	170100	590385380	11860	11860	11860	11860	0
136	20240228	170000	590385380	11860	11860	11860	11860	0
137	20240228	165900	590385380	11860	11860	11860	11860	0
138	20240228	165800	590385380	11860	11860	11860	11860	0
139	20240228	165700	590385380	11860	11860	11860	11860	0
140	20240228	165600	590385380	11860	11860	11860	11860	0
141	20240228	165500	590385380	11860	11860	11860	11860	0
142	20240228	165400	590385380	11860	11860	11860	11860	0
143	20240228	165300	590385380	11860	11860	11860	11860	0
144	20240228	165200	590385380	11860	11860	11860	11860	0
145	20240228	165100	590385380	11860	11860	11860	11860	0
146	20240228	165000	590385380	11860	11860	11860	11860	0
147	20240228	164900	590385380	11860	11860	11860	11860	0
148	20240228	164800	590385380	11860	11860	11860	11860	0
149	20240228	164700	590385380	11860	11860	11860	11860	0
150	20240228	164600	590385380	11860	11860	11860	11860	0
151	20240228	164500	590385380	11860	11860	11860	11860	0
152	20240228	164400	590385380	11860	11860	11860	11860	790
153	20240228	164300	590385380	11860	11860	11860	11860	0
154	20240228	164200	590385380	11860	11860	11860	11860	0
155	20240228	164100	590385380	11860	11860	11860	11860	0
156	20240228	164000	590385380	11860	11860	11860	11860	0
157	20240228	163900	590385380	11860	11860	11860	11860	0
158	20240228	163800	590385380	11860	11860	11860	11860	0
159	20240228	163700	590385380	11860	11860	11860	11860	0
160	20240228	163600	590385380	11860	11860	11860	11860	0
161	20240228	163500	590385380	11860	11860	11860	11860	0
162	20240228	163400	590385380	11860	11860	11860	11860	0
163	20240228	163300	590385380	11860	11860	11860	11860	0
164	20240228	163200	590385380	11860	11860	11860	11860	0
165	20240228	163100	590385380	11860	11860	11860	11860	0
166	20240228	163000	590385380	11860	11860	11860	11860	0
167	20240228	162900	590385380	11860	11860	11860	11860	0
168	20240228	162800	590385380	11860	11860	11860	11860	0
169	20240228	162700	590385380	11860	11860	11860	11860	0
170	20240228	162600	590385380	11860	11860	11860	11860	0
171	20240228	162500	590385380	11860	11860	11860	11860	0
172	20240228	162400	590385380	11860	11860	11860	11860	0
173	20240228	162300	590385380	11860	11860	11860	11860	0
174	20240228	162200	590385380	11860	11860	11860	11860	0
175	20240228	162100	590385380	11860	11860	11860	11860	0
176	20240228	162000	590385380	11860	11860	11860	11860	0
177	20240228	161900	590385380	11860	11860	11860	11860	0
178	20240228	161800	590385380	11860	11860	11860	11860	0
179	20240228	161700	590385380	11860	11860	11860	11860	0
180	20240228	161600	590385380	11860	11860	11860	11860	0
181	20240228	161500	590385380	11860	11860	11860	11860	0
182	20240228	161400	590385380	11860	11860	11860	11860	790
183	20240228	161300	590385380	11860	11860	11860	11860	0
184	20240228	161200	590385380	11860	11860	11860	11860	0
185	20240228	161100	590385380	11860	11860	11860	11860	0
186	20240228	161000	590385380	11860	11860	11860	11860	0
187	20240228	160900	590385380	11860	11860	11860	11860	0
188	20240228	160800	590385380	11860	11860	11860	11860	0
189	20240228	160700	590385380	11860	11860	11860	11860	0
190	20240228	160600	590385380	11860	11860	11860	11860	0
191	20240228	160500	590385380	11860	11860	11860	11860	0
192	20240228	160400	590385380	11860	11860	11860	11860	0
193	20240228	160300	590385380	11860	11860	11860	11860	0
194	20240228	160200	590385380	11860	11860	11860	11860	0
195	20240228	160100	590385380	11860	11860	11860	11860	0
196	20240228	160000	590385380	11860	11860	11860	11860	0
197	20240228	155900	590385380	11860	11860	11860	11860	0
198	20240228	155800	590385380	11860	11860	11860	11860	0
199	20240228	155700	590385380	11860	11860	11860	11860	0
200	20240228	155600	590385380	11860	11860	11860	11860	0
201	20240228	155500	590385380	11860	11860	11860	11860	0
202	20240228	155400	590385380	11860	11860	11860	11860	0
203	20240228	155300	590385380	11860	11860	11860	11860	0
204	20240228	155200	590385380	11860	11860	11860	11860	0
205	20240228	155100	590385380	11860	11860	11860	11860	0
206	20240228	155000	590385380	11860	11860	11860	11860	0
207	20240228	154900	590385380	11860	11860	11860	11860	0
208	20240228	154800	590385380	11860	11860	11860	11860	0
209	20240228	154700	590385380	11860	11860	11860	11860	0
210	20240228	154600	590385380	11860	11860	11860	11860	0
211	20240228	154500	590385380	11860	11860	11860	11860	0
212	20240228	154400	590385380	11860	11860	11860	11860	790
213	20240228	154300	590385380	11860	11860	11860	11860	0
214	20240228	154200	590385380	11860	11860	11860	11860	0
215	20240228	154100	590385380	11860	11860	11860	11860	0
216	20240228	154000	590385380	11860	11860	11860	11860	0
217	20240228	153900	590385380	11860	11860	11860	11860	0
218	20240228	153800	590385380	11860	11860	11860	11860	0
219	20240228	153700	590385380	11860	11860	11860	11860	0
220	20240228	153600	590385380	11860	11860	11860	11860	0
221	20240228	153500	590385380	11860	11860	11860	11860	0
222	20240228	153400	590385380	11860	11860	11860	11860	0
223	20240228	153300	590385380	11860	11860	11860	11860	0
224	20240228	153200	590385380	11860	11860	11860	11860	0
225	20240228	153100	590385380	11860	11860	11860	11860	0
226	20240228	153000	590385380	11860	11860	11860	11860	790
227	20240228	152900	581015980	11870	11870	11870	11870	0
228	20240228	152800	581015980	11870	11870	11870	11870	0
229	20240228	152700	581015980	11870	11870	11870	11870	0
230	20240228	152600	581015980	11870	11870	11870	11870	0
231	20240228	152500	581015980	11870	11870	11870	11870	0
232	20240228	152400	581015980	11870	11870	11870	11870	0
233	20240228	152300	581015980	11870	11870	11870	11870	0
234	20240228	152200	581015980	11870	11870	11870	11870	0
235	20240228	152100	581015980	11870	11870	11870	11870	0
236	20240228	152000	581015980	11870	11870	11870	11870	0
237	20240228	151900	581015980	11870	11870	11870	11870	30
238	20240228	151800	580659880	11870	11870	11870	11870	0
239	20240228	151700	580659880	11870	11850	11880	11840	525
240	20240228	151600	574436550	11850	11830	11850	11830	25
241	20240228	151500	574140420	11860	11860	11860	11860	0
242	20240228	151400	574140420	11860	11840	11860	11840	7
243	20240228	151300	574057520	11840	11810	11840	11810	51
244	20240228	151200	573454610	11860	11840	11860	11820	90
245	20240228	151100	572388870	11840	11840	11840	11840	0
246	20240228	151000	572388870	11840	11840	11840	11840	0
247	20240228	150900	572388870	11840	11820	11840	11800	19
248	20240228	150800	572164490	11840	11840	11840	11840	0
249	20240228	150700	572164490	11840	11840	11850	11800	1033
250	20240228	150600	559932730	11840	11840	11840	11840	0
251	20240228	150500	559932730	11840	11840	11840	11840	0
252	20240228	150400	559932730	11840	11840	11840	11840	0
253	20240228	150300	559932730	11840	11840	11840	11840	0
254	20240228	150200	559932730	11840	11840	11840	11840	0
255	20240228	150100	559932730	11840	11840	11840	11840	0
256	20240228	150000	559932730	11840	11840	11840	11840	0
257	20240228	145900	559932730	11840	11830	11840	11830	10
258	20240228	145800	559814380	11770	11770	11770	11770	0
259	20240228	145700	559814380	11770	11770	11770	11770	10
260	20240228	145600	559696680	11790	11790	11790	11790	91
261	20240228	145500	558623790	11790	11790	11790	11790	1
262	20240228	145400	558612000	11770	11770	11770	11770	0
263	20240228	145300	558612000	11770	11770	11770	11770	0
264	20240228	145200	558612000	11770	11770	11770	11770	1
265	20240228	145100	558600230	11760	11760	11760	11760	0
266	20240228	145000	558600230	11760	11760	11760	11760	0
267	20240228	144900	558600230	11760	11760	11760	11760	0
268	20240228	144800	558600230	11760	11760	11760	11760	0
269	20240228	144700	558600230	11760	11760	11760	11760	0
270	20240228	144600	558600230	11760	11760	11760	11760	261
271	20240228	144500	555530870	11760	11760	11760	11760	0
272	20240228	144400	555530870	11760	11760	11760	11760	0
273	20240228	144300	555530870	11760	11760	11760	11760	0
274	20240228	144200	555530870	11760	11760	11760	11760	0
275	20240228	144100	555530870	11760	11760	11760	11760	200
276	20240228	144000	553178870	11760	11760	11760	11760	0
277	20240228	143900	553178870	11760	11760	11760	11760	0
278	20240228	143800	553178870	11760	11770	11770	11760	146
279	20240228	143700	551461270	11770	11770	11770	11770	0
280	20240228	143600	551461270	11770	11770	11770	11770	0
281	20240228	143500	551461270	11770	11770	11770	11770	0
282	20240228	143400	551461270	11770	11770	11770	11770	0
283	20240228	143300	551461270	11770	11770	11770	11770	142
284	20240228	143200	549789930	11770	11770	11770	11770	0
285	20240228	143100	549789930	11770	11770	11770	11770	0
286	20240228	143000	549789930	11770	11770	11770	11770	261
287	20240228	142900	546717960	11790	11790	11790	11790	0
288	20240228	142800	546717960	11790	11790	11790	11790	0
289	20240228	142700	546717960	11790	11790	11790	11790	0
290	20240228	142600	546717960	11790	11790	11790	11790	2
291	20240228	142500	546694380	11770	11770	11770	11770	0
292	20240228	142400	546694380	11770	11770	11770	11770	0
293	20240228	142300	546694380	11770	11770	11770	11770	0
294	20240228	142200	546694380	11770	11770	11770	11770	0
295	20240228	142100	546694380	11770	11770	11770	11770	0
296	20240228	142000	546694380	11770	11770	11770	11770	0
297	20240228	141900	546694380	11770	11770	11770	11770	88
298	20240228	141800	545658620	11790	11790	11790	11790	0
299	20240228	141700	545658620	11790	11790	11790	11790	0
300	20240228	141600	545658620	11790	11790	11790	11790	0
301	20240228	141500	545658620	11790	11790	11790	11790	0
302	20240228	141400	545658620	11790	11790	11790	11790	0
303	20240228	141300	545658620	11790	11790	11790	11790	0
304	20240228	141200	545658620	11790	11790	11790	11790	0
305	20240228	141100	545658620	11790	11790	11790	11790	0
306	20240228	141000	545658620	11790	11790	11790	11790	0
307	20240228	140900	545658620	11790	11790	11790	11790	0
308	20240228	140800	545658620	11790	11790	11790	11790	0
309	20240228	140700	545658620	11790	11790	11790	11790	0
310	20240228	140600	545658620	11790	11790	11790	11790	0
311	20240228	140500	545658620	11790	11790	11790	11790	0
312	20240228	140400	545658620	11790	11790	11790	11790	0
313	20240228	140300	545658620	11790	11790	11790	11790	0
314	20240228	140200	545658620	11790	11790	11790	11790	0
315	20240228	140100	545658620	11790	11790	11790	11790	0
316	20240228	140000	545658620	11790	11790	11790	11790	0
317	20240228	135900	545658620	11790	11790	11790	11790	0
318	20240228	135800	545658620	11790	11790	11790	11790	0
319	20240228	135700	545658620	11790	11790	11790	11790	0
320	20240228	135600	545658620	11790	11790	11790	11790	0
321	20240228	135500	545658620	11790	11790	11790	11790	100
322	20240228	135400	544479620	11800	11800	11800	11800	2
323	20240228	135300	544456020	11800	11800	11800	11800	0
324	20240228	135200	544456020	11800	11800	11800	11800	0
325	20240228	135100	544456020	11800	11800	11800	11800	0
326	20240228	135000	544456020	11800	11800	11800	11800	2
327	20240228	134900	544432420	11790	11790	11790	11790	19
328	20240228	134800	544208410	11790	11790	11790	11790	1
329	20240228	134700	544196620	11770	11770	11770	11770	0
330	20240228	134600	544196620	11770	11770	11770	11770	20
331	20240228	134500	543961220	11790	11790	11790	11790	0
332	20240228	134400	543961220	11790	11790	11790	11790	0
333	20240228	134300	543961220	11790	11790	11790	11790	0
334	20240228	134200	543961220	11790	11790	11790	11790	1
335	20240228	134100	543949430	11810	11810	11810	11810	0
336	20240228	134000	543949430	11810	11810	11810	11810	0
337	20240228	133900	543949430	11810	11810	11810	11810	0
338	20240228	133800	543949430	11810	11810	11810	11810	0
339	20240228	133700	543949430	11810	11810	11810	11810	0
340	20240228	133600	543949430	11810	11810	11810	11810	1
341	20240228	133500	543937620	11830	11830	11830	11830	0
342	20240228	133400	543937620	11830	11830	11830	11830	0
343	20240228	133300	543937620	11830	11830	11830	11830	0
344	20240228	133200	543937620	11830	11830	11830	11830	0
345	20240228	133100	543937620	11830	11830	11830	11830	0
346	20240228	133000	543937620	11830	11830	11830	11830	1
347	20240228	132900	543925790	11830	11830	11830	11830	0
348	20240228	132800	543925790	11830	11830	11830	11830	0
349	20240228	132700	543925790	11830	11830	11830	11830	0
350	20240228	132600	543925790	11830	11830	11830	11830	0
351	20240228	132500	543925790	11830	11830	11830	11830	0
352	20240228	132400	543925790	11830	11830	11830	11830	1
353	20240228	132300	543913960	11830	11830	11830	11830	0
354	20240228	132200	543913960	11830	11760	11830	11760	21
355	20240228	132100	543666860	11830	11830	11830	11830	0
356	20240228	132000	543666860	11830	11830	11830	11830	4
357	20240228	131900	543619540	11830	11830	11830	11830	0
358	20240228	131800	543619540	11830	11830	11830	11830	1
359	20240228	131700	543607710	11760	11760	11760	11760	0
360	20240228	131600	543607710	11760	11760	11760	11760	0
361	20240228	131500	543607710	11760	11760	11760	11760	0
362	20240228	131400	543607710	11760	11760	11760	11760	11
363	20240228	131300	543478350	11840	11840	11840	11840	0
364	20240228	131200	543478350	11840	11840	11840	11840	0
365	20240228	131100	543478350	11840	11840	11840	11840	1
366	20240228	131000	543466510	11840	11840	11840	11840	0
367	20240228	130900	543466510	11840	11840	11840	11840	0
368	20240228	130800	543466510	11840	11840	11840	11840	0
369	20240228	130700	543466510	11840	11840	11840	11840	3
370	20240228	130600	543430990	11830	11830	11830	11830	0
371	20240228	130500	543430990	11830	11830	11830	11830	0
372	20240228	130400	543430990	11830	11830	11830	11830	0
373	20240228	130300	543430990	11830	11830	11830	11830	201
374	20240228	130200	541053160	11830	11830	11830	11830	0
375	20240228	130100	541053160	11830	11830	11830	11830	0
376	20240228	130000	541053160	11830	11830	11830	11830	0
377	20240228	125900	541053160	11830	11830	11830	11830	0
378	20240228	125800	541053160	11830	11830	11830	11830	0
379	20240228	125700	541053160	11830	11830	11830	11830	0
380	20240228	125600	541053160	11830	11830	11830	11830	0
381	20240228	125500	541053160	11830	11830	11830	11830	0
382	20240228	125400	541053160	11830	11830	11830	11830	0
383	20240228	125300	541053160	11830	11830	11830	11830	0
384	20240228	125200	541053160	11830	11830	11830	11830	0
385	20240228	125100	541053160	11830	11830	11830	11830	0
386	20240228	125000	541053160	11830	11830	11830	11830	0
387	20240228	124900	541053160	11830	11830	11830	11830	0
388	20240228	124800	541053160	11830	11830	11830	11830	0
389	20240228	124700	541053160	11830	11830	11830	11830	0
390	20240228	124600	541053160	11830	11830	11830	11830	0
391	20240228	124500	541053160	11830	11830	11830	11830	0
392	20240228	124400	541053160	11830	11830	11830	11830	0
393	20240228	124300	541053160	11830	11830	11830	11830	0
394	20240228	124200	541053160	11830	11830	11830	11830	0
395	20240228	124100	541053160	11830	11830	11830	11830	0
396	20240228	124000	541053160	11830	11830	11830	11830	0
397	20240228	123900	541053160	11830	11830	11830	11830	0
398	20240228	123800	541053160	11830	11830	11830	11830	0
399	20240228	123700	541053160	11830	11830	11830	11830	0
400	20240228	123600	541053160	11830	11830	11830	11830	0
401	20240228	123500	541053160	11830	11830	11830	11830	1
402	20240228	123400	541041330	11740	11740	11740	11740	64
403	20240228	123300	540289970	11740	11740	11740	11740	0
404	20240228	123200	540289970	11740	11740	11740	11740	24
405	20240228	123100	540008210	11830	11830	11830	11830	0
406	20240228	123000	540008210	11830	11830	11830	11830	0
407	20240228	122900	540008210	11830	11830	11830	11830	0
408	20240228	122800	540008210	11830	11830	11830	11830	0
409	20240228	122700	540008210	11830	11830	11830	11830	0
410	20240228	122600	540008210	11830	11830	11830	11830	1
411	20240228	122500	539996380	11740	11740	11740	11740	75
412	20240228	122400	539115880	11830	11830	11830	11830	0
413	20240228	122300	539115880	11830	11820	11830	11820	139
414	20240228	122200	537471610	11820	11790	11820	11790	3
415	20240228	122100	537436180	11790	11790	11790	11790	261
416	20240228	122000	534358990	11750	11750	11750	11750	0
417	20240228	121900	534358990	11750	11750	11750	11750	24
418	20240228	121800	534076990	11740	11740	11740	11740	0
419	20240228	121700	534076990	11740	11740	11740	11740	0
420	20240228	121600	534076990	11740	11740	11740	11740	0
421	20240228	121500	534076990	11740	11740	11740	11740	0
422	20240228	121400	534076990	11740	11740	11740	11740	0
423	20240228	121300	534076990	11740	11740	11740	11740	0
424	20240228	121200	534076990	11740	11740	11740	11740	20
425	20240228	121100	533842190	11740	11740	11740	11740	0
426	20240228	121000	533842190	11740	11740	11740	11740	0
427	20240228	120900	533842190	11740	11740	11740	11740	0
428	20240228	120800	533842190	11740	11740	11740	11740	0
429	20240228	120700	533842190	11740	11740	11740	11740	0
430	20240228	120600	533842190	11740	11730	11740	11730	611
431	20240228	120500	526675150	11740	11740	11740	11740	0
432	20240228	120400	526675150	11740	11740	11740	11740	0
433	20240228	120300	526675150	11740	11740	11740	11740	0
434	20240228	120200	526675150	11740	11740	11740	11740	601
435	20240228	120100	519619410	11740	11740	11740	11740	0
436	20240228	120000	519619410	11740	11740	11740	11740	280
437	20240228	115900	516332210	11740	11770	11770	11740	248
438	20240228	115800	513417150	11800	11800	11800	11800	0
439	20240228	115700	513417150	11800	11800	11800	11800	0
440	20240228	115600	513417150	11800	11800	11800	11800	0
441	20240228	115500	513417150	11800	11800	11800	11800	0
442	20240228	115400	513417150	11800	11800	11800	11800	0
443	20240228	115300	513417150	11800	11800	11800	11800	0
444	20240228	115200	513417150	11800	11800	11800	11800	0
445	20240228	115100	513417150	11800	11800	11800	11800	0
446	20240228	115000	513417150	11800	11800	11800	11800	0
447	20240228	114900	513417150	11800	11800	11800	11800	0
448	20240228	114800	513417150	11800	11780	11800	11780	3
449	20240228	114700	513381790	11780	11780	11780	11780	2
450	20240228	114600	513358230	11780	11780	11780	11780	1
451	20240228	114500	513346450	11800	11800	11800	11800	0
452	20240228	114400	513346450	11800	11800	11800	11800	0
453	20240228	114300	513346450	11800	11800	11800	11800	0
454	20240228	114200	513346450	11800	11800	11800	11800	0
455	20240228	114100	513346450	11800	11800	11800	11800	0
456	20240228	114000	513346450	11800	11800	11800	11800	0
457	20240228	113900	513346450	11800	11800	11800	11800	0
458	20240228	113800	513346450	11800	11800	11800	11800	0
459	20240228	113700	513346450	11800	11800	11800	11800	10
460	20240228	113600	513228450	11800	11800	11800	11800	0
461	20240228	113500	513228450	11800	11800	11800	11800	2
462	20240228	113400	513204850	11800	11800	11800	11800	0
463	20240228	113300	513204850	11800	11750	11800	11750	110
464	20240228	113200	511909600	11750	11750	11750	11750	155
465	20240228	113100	510088350	11790	11790	11790	11790	0
466	20240228	113000	510088350	11790	11790	11790	11790	0
467	20240228	112900	510088350	11790	11790	11790	11790	2
468	20240228	112800	510064770	11750	11750	11750	11750	127
469	20240228	112700	508572520	11750	11750	11750	11750	0
470	20240228	112600	508572520	11750	11750	11750	11750	0
471	20240228	112500	508572520	11750	11750	11750	11750	0
472	20240228	112400	508572520	11750	11750	11750	11750	0
473	20240228	112300	508572520	11750	11750	11750	11750	170
474	20240228	112200	506575020	11760	11760	11760	11760	185
475	20240228	112100	504399420	11760	11760	11760	11760	0
476	20240228	112000	504399420	11760	11760	11760	11760	0
477	20240228	111900	504399420	11760	11760	11760	11760	0
478	20240228	111800	504399420	11760	11760	11770	11760	233
479	20240228	111700	501659330	11770	11770	11770	11770	0
480	20240228	111600	501659330	11770	11770	11770	11770	0
481	20240228	111500	501659330	11770	11770	11770	11770	293
482	20240228	111400	498210720	11770	11780	11780	11770	840
483	20240228	111300	488318520	11790	11790	11790	11790	111
484	20240228	111200	487009830	11840	11840	11840	11840	0
485	20240228	111100	487009830	11840	11840	11840	11840	0
486	20240228	111000	487009830	11840	11840	11840	11840	0
487	20240228	110900	487009830	11840	11840	11840	11840	0
488	20240228	110800	487009830	11840	11840	11840	11840	0
489	20240228	110700	487009830	11840	11840	11840	11840	1
490	20240228	110600	486997990	11840	11840	11840	11840	0
491	20240228	110500	486997990	11840	11840	11840	11840	1
492	20240228	110400	486986150	11790	11790	11790	11790	0
493	20240228	110300	486986150	11790	11790	11790	11790	408
494	20240228	110200	482175830	11860	11860	11860	11860	0
495	20240228	110100	482175830	11860	11860	11860	11860	0
496	20240228	110000	482175830	11860	11860	11860	11860	0
497	20240228	105900	482175830	11860	11860	11860	11860	0
498	20240228	105800	482175830	11860	11860	11860	11860	0
499	20240228	105700	482175830	11860	11860	11860	11860	0
500	20240228	105600	482175830	11860	11850	11860	11850	152
501	20240228	105500	480374610	11850	11850	11850	11850	9
502	20240228	105400	480267960	11850	11850	11850	11850	0
503	20240228	105300	480267960	11850	11850	11850	11850	0
504	20240228	105200	480267960	11850	11850	11850	11850	1
505	20240228	105100	480256110	11790	11790	11790	11790	0
506	20240228	105000	480256110	11790	11790	11790	11790	0
507	20240228	104900	480256110	11790	11790	11790	11790	29
508	20240228	104800	479914200	11790	11790	11790	11790	0
509	20240228	104700	479914200	11790	11790	11790	11790	0
510	20240228	104600	479914200	11790	11790	11790	11790	50
511	20240228	104500	479324700	11780	11780	11780	11780	0
512	20240228	104400	479324700	11780	11860	11860	11780	582
513	20240228	104300	472463340	11870	11870	11870	11870	50
514	20240228	104200	471869840	11880	11880	11880	11880	0
515	20240228	104100	471869840	11880	11880	11880	11880	0
516	20240228	104000	471869840	11880	11880	11880	11880	0
517	20240228	103900	471869840	11880	11880	11880	11880	0
518	20240228	103800	471869840	11880	11880	11880	11880	0
519	20240228	103700	471869840	11880	11880	11880	11880	9
520	20240228	103600	471762920	11880	11860	11880	11860	107
521	20240228	103500	470493840	11850	11850	11850	11850	175
522	20240228	103400	468420090	11850	11850	11850	11850	2
523	20240228	103300	468396390	11850	11850	11850	11850	0
524	20240228	103200	468396390	11850	11850	11850	11850	0
525	20240228	103100	468396390	11850	11850	11850	11850	1
526	20240228	103000	468384540	11840	11840	11840	11840	15
527	20240228	102900	468206940	11830	11830	11830	11830	10
528	20240228	102800	468088640	11840	11840	11840	11840	0
529	20240228	102700	468088640	11840	11840	11840	11840	0
530	20240228	102600	468088640	11840	11840	11840	11840	0
531	20240228	102500	468088640	11840	11840	11840	11840	0
532	20240228	102400	468088640	11840	11840	11840	11840	1
533	20240228	102300	468076800	11790	11790	11790	11790	0
534	20240228	102200	468076800	11790	11790	11790	11790	57
535	20240228	102100	467404770	11790	11790	11790	11790	0
536	20240228	102000	467404770	11790	11790	11790	11790	42
537	20240228	101900	466909590	11790	11790	11790	11790	107
538	20240228	101800	465648060	11790	11790	11790	11790	28
539	20240228	101700	465317940	11790	11790	11790	11790	1
540	20240228	101600	465306150	11790	11790	11790	11790	20
541	20240228	101500	465070350	11790	11800	11800	11790	26
542	20240228	101400	464763710	11790	11790	11790	11790	0
543	20240228	101300	464763710	11790	11790	11790	11790	0
544	20240228	101200	464763710	11790	11790	11790	11790	0
545	20240228	101100	464763710	11790	11790	11790	11790	0
546	20240228	101000	464763710	11790	11790	11790	11790	0
547	20240228	100900	464763710	11790	11790	11790	11790	0
548	20240228	100800	464763710	11790	11800	11800	11790	103
549	20240228	100700	463548730	11800	11800	11800	11800	1
550	20240228	100600	463536930	11850	11850	11850	11850	0
551	20240228	100500	463536930	11850	11850	11850	11850	0
552	20240228	100400	463536930	11850	11850	11850	11850	0
553	20240228	100300	463536930	11850	11850	11850	11850	0
554	20240228	100200	463536930	11850	11850	11850	11850	162
555	20240228	100100	461617230	11850	11850	11850	11850	20
556	20240228	100000	461380230	11850	11850	11850	11850	0
557	20240228	095900	461380230	11850	11850	11850	11850	0
558	20240228	095800	461380230	11850	11850	11850	11850	7
559	20240228	095700	461297280	11830	11830	11830	11830	0
560	20240228	095600	461297280	11830	11830	11830	11830	358
561	20240228	095500	457062140	11790	11790	11790	11790	0
562	20240228	095400	457062140	11790	11790	11790	11790	0
563	20240228	095300	457062140	11790	11790	11790	11790	0
564	20240228	095200	457062140	11790	11790	11790	11790	0
565	20240228	095100	457062140	11790	11780	11790	11770	277
566	20240228	095000	453796680	11770	11770	11770	11770	0
567	20240228	094900	453796680	11770	11770	11770	11770	0
568	20240228	094800	453796680	11770	11770	11770	11770	31
569	20240228	094700	453431810	11770	11820	11820	11770	46
570	20240228	094600	452888240	11830	11830	11830	11830	0
571	20240228	094500	452888240	11830	11830	11830	11830	0
572	20240228	094400	452888240	11830	11830	11830	11830	0
573	20240228	094300	452888240	11830	11830	11830	11830	22
574	20240228	094200	452627980	11830	11790	11830	11790	550
575	20240228	094100	446134560	11750	11750	11750	11750	302
576	20240228	094000	442586060	11750	11760	11790	11750	132
577	20240228	093900	441031790	11790	11790	11790	11790	1
578	20240228	093800	441020000	11760	11760	11760	11760	32
579	20240228	093700	440643680	11760	11760	11760	11760	1
580	20240228	093600	440631920	11750	11750	11750	11750	0
581	20240228	093500	440631920	11750	11750	11750	11750	0
582	20240228	093400	440631920	11750	11750	11750	11750	0
583	20240228	093300	440631920	11750	11750	11750	11750	50
584	20240228	093200	440044420	11750	11750	11750	11750	0
585	20240228	093100	440044420	11750	11750	11750	11750	5
586	20240228	093000	439985670	11750	11750	11750	11750	115
587	20240228	092900	438634420	11780	11780	11780	11780	171
588	20240228	092800	436620040	11790	11740	11790	11740	53
589	20240228	092700	435996720	11740	11750	11750	11740	1075
590	20240228	092600	423366200	11740	11750	11750	11740	598
591	20240228	092500	416342690	11750	11750	11750	11750	0
592	20240228	092400	416342690	11750	11750	11750	11750	100
593	20240228	092300	415167690	11760	11750	11760	11750	24
594	20240228	092200	414885680	11750	11740	11750	11740	114
595	20240228	092100	413547020	11740	11750	11750	11740	316
596	20240228	092000	409834430	11750	11750	11750	11750	25
597	20240228	091900	409540680	11750	11750	11750	11750	10
598	20240228	091800	409423180	11740	11740	11740	11740	0
599	20240228	091700	409423180	11740	11760	11760	11740	1043
600	20240228	091600	397171290	11750	11750	11750	11750	0
601	20240228	091500	397171290	11750	11750	11750	11750	2
602	20240228	091400	397147790	11740	11740	11740	11740	100
603	20240228	091300	395973790	11730	11770	11780	11720	2063
604	20240228	091200	371746260	11750	11760	11770	11750	272
605	20240228	091100	368545650	11800	11750	11800	11740	252
606	20240228	091000	365584610	11730	11730	11730	11730	0
607	20240228	090900	365584610	11730	11730	11730	11730	0
608	20240228	090800	365584610	11730	11880	11880	11720	248
609	20240228	090700	362662030	11890	11890	11890	11890	0
610	20240228	090600	362662030	11890	11910	11910	11890	3577
611	20240228	090500	320088810	11900	11910	12000	11900	2513
612	20240228	090400	290087240	12020	11740	12020	11720	3791
613	20240228	090300	245133500	11740	11780	11790	11710	582
614	20240228	090200	238298560	11820	11900	11900	11710	3340
615	20240228	090100	198824820	11950	12120	12140	11950	1656
616	20240228	090000	178820380	12140	12150	12260	12110	14651