KissMeData/065710/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	194100	118379360	19010	19010	19010	19010	36
3	20240228	194000	118379360	19010	19010	19010	19010	0
4	20240228	193900	118379360	19010	19010	19010	19010	0
5	20240228	193800	118379360	19010	19010	19010	19010	0
6	20240228	193700	118379360	19010	19010	19010	19010	0
7	20240228	193600	118379360	19010	19010	19010	19010	0
8	20240228	193500	118379360	19010	19010	19010	19010	0
9	20240228	193400	118379360	19010	19010	19010	19010	0
10	20240228	193300	118379360	19010	19010	19010	19010	0
11	20240228	193200	118379360	19010	19010	19010	19010	0
12	20240228	193100	118379360	19010	19010	19010	19010	0
13	20240228	193000	118379360	19010	19010	19010	19010	0
14	20240228	192900	118379360	19010	19010	19010	19010	0
15	20240228	192800	118379360	19010	19010	19010	19010	0
16	20240228	192700	118379360	19010	19010	19010	19010	0
17	20240228	192600	118379360	19010	19010	19010	19010	0
18	20240228	192500	118379360	19010	19010	19010	19010	0
19	20240228	192400	118379360	19010	19010	19010	19010	0
20	20240228	192300	118379360	19010	19010	19010	19010	0
21	20240228	192200	118379360	19010	19010	19010	19010	0
22	20240228	192100	118379360	19010	19010	19010	19010	0
23	20240228	192000	118379360	19010	19010	19010	19010	0
24	20240228	191900	118379360	19010	19010	19010	19010	0
25	20240228	191800	118379360	19010	19010	19010	19010	0
26	20240228	191700	118379360	19010	19010	19010	19010	0
27	20240228	191600	118379360	19010	19010	19010	19010	0
28	20240228	191500	118379360	19010	19010	19010	19010	0
29	20240228	191400	118379360	19010	19010	19010	19010	0
30	20240228	191300	118379360	19010	19010	19010	19010	0
31	20240228	191200	118379360	19010	19010	19010	19010	0
32	20240228	191100	118379360	19010	19010	19010	19010	36
33	20240228	191000	118379360	19010	19010	19010	19010	0
34	20240228	190900	118379360	19010	19010	19010	19010	0
35	20240228	190800	118379360	19010	19010	19010	19010	0
36	20240228	190700	118379360	19010	19010	19010	19010	0
37	20240228	190600	118379360	19010	19010	19010	19010	0
38	20240228	190500	118379360	19010	19010	19010	19010	0
39	20240228	190400	118379360	19010	19010	19010	19010	0
40	20240228	190300	118379360	19010	19010	19010	19010	0
41	20240228	190200	118379360	19010	19010	19010	19010	0
42	20240228	190100	118379360	19010	19010	19010	19010	0
43	20240228	190000	118379360	19010	19010	19010	19010	0
44	20240228	185900	118379360	19010	19010	19010	19010	0
45	20240228	185800	118379360	19010	19010	19010	19010	0
46	20240228	185700	118379360	19010	19010	19010	19010	0
47	20240228	185600	118379360	19010	19010	19010	19010	0
48	20240228	185500	118379360	19010	19010	19010	19010	0
49	20240228	185400	118379360	19010	19010	19010	19010	0
50	20240228	185300	118379360	19010	19010	19010	19010	0
51	20240228	185200	118379360	19010	19010	19010	19010	0
52	20240228	185100	118379360	19010	19010	19010	19010	0
53	20240228	185000	118379360	19010	19010	19010	19010	0
54	20240228	184900	118379360	19010	19010	19010	19010	0
55	20240228	184800	118379360	19010	19010	19010	19010	0
56	20240228	184700	118379360	19010	19010	19010	19010	0
57	20240228	184600	118379360	19010	19010	19010	19010	0
58	20240228	184500	118379360	19010	19010	19010	19010	0
59	20240228	184400	118379360	19010	19010	19010	19010	0
60	20240228	184300	118379360	19010	19010	19010	19010	0
61	20240228	184200	118379360	19010	19010	19010	19010	0
62	20240228	184100	118379360	19010	19010	19010	19010	36
63	20240228	184000	118379360	19010	19010	19010	19010	0
64	20240228	183900	118379360	19010	19010	19010	19010	0
65	20240228	183800	118379360	19010	19010	19010	19010	0
66	20240228	183700	118379360	19010	19010	19010	19010	0
67	20240228	183600	118379360	19010	19010	19010	19010	0
68	20240228	183500	118379360	19010	19010	19010	19010	0
69	20240228	183400	118379360	19010	19010	19010	19010	0
70	20240228	183300	118379360	19010	19010	19010	19010	0
71	20240228	183200	118379360	19010	19010	19010	19010	0
72	20240228	183100	118379360	19010	19010	19010	19010	0
73	20240228	183000	118379360	19010	19010	19010	19010	0
74	20240228	182900	118379360	19010	19010	19010	19010	0
75	20240228	182800	118379360	19010	19010	19010	19010	0
76	20240228	182700	118379360	19010	19010	19010	19010	0
77	20240228	182600	118379360	19010	19010	19010	19010	0
78	20240228	182500	118379360	19010	19010	19010	19010	0
79	20240228	182400	118379360	19010	19010	19010	19010	0
80	20240228	182300	118379360	19010	19010	19010	19010	0
81	20240228	182200	118379360	19010	19010	19010	19010	0
82	20240228	182100	118379360	19010	19010	19010	19010	0
83	20240228	182000	118379360	19010	19010	19010	19010	0
84	20240228	181900	118379360	19010	19010	19010	19010	0
85	20240228	181800	118379360	19010	19010	19010	19010	0
86	20240228	181700	118379360	19010	19010	19010	19010	0
87	20240228	181600	118379360	19010	19010	19010	19010	0
88	20240228	181500	118379360	19010	19010	19010	19010	0
89	20240228	181400	118379360	19010	19010	19010	19010	0
90	20240228	181300	118379360	19010	19010	19010	19010	0
91	20240228	181200	118379360	19010	19010	19010	19010	0
92	20240228	181100	118379360	19010	19010	19010	19010	36
93	20240228	181000	118379360	19010	19010	19010	19010	0
94	20240228	180900	118379360	19010	19010	19010	19010	0
95	20240228	180800	118379360	19010	19010	19010	19010	0
96	20240228	180700	118379360	19010	19010	19010	19010	0
97	20240228	180600	118379360	19010	19010	19010	19010	0
98	20240228	180500	118379360	19010	19010	19010	19010	0
99	20240228	180400	118379360	19010	19010	19010	19010	0
100	20240228	180300	118379360	19010	19010	19010	19010	0
101	20240228	180200	118379360	19010	19010	19010	19010	0
102	20240228	180100	118379360	19010	19010	19010	19010	0
103	20240228	180000	118379360	19010	19010	19010	19010	0
104	20240228	175900	118379360	19010	19010	19010	19010	0
105	20240228	175800	118379360	19010	19010	19010	19010	0
106	20240228	175700	118379360	19010	19010	19010	19010	0
107	20240228	175600	118379360	19010	19010	19010	19010	0
108	20240228	175500	118379360	19010	19010	19010	19010	0
109	20240228	175400	118379360	19010	19010	19010	19010	0
110	20240228	175300	118379360	19010	19010	19010	19010	0
111	20240228	175200	118379360	19010	19010	19010	19010	0
112	20240228	175100	118379360	19010	19010	19010	19010	0
113	20240228	175000	118379360	19010	19010	19010	19010	0
114	20240228	174900	118379360	19010	19010	19010	19010	0
115	20240228	174800	118379360	19010	19010	19010	19010	0
116	20240228	174700	118379360	19010	19010	19010	19010	0
117	20240228	174600	118379360	19010	19010	19010	19010	0
118	20240228	174500	118379360	19010	19010	19010	19010	0
119	20240228	174400	118379360	19010	19010	19010	19010	0
120	20240228	174300	118379360	19010	19010	19010	19010	0
121	20240228	174200	118379360	19010	19010	19010	19010	0
122	20240228	174100	118379360	19010	19010	19010	19010	36
123	20240228	174000	118379360	19010	19010	19010	19010	0
124	20240228	173900	118379360	19010	19010	19010	19010	0
125	20240228	173800	118379360	19010	19010	19010	19010	0
126	20240228	173700	118379360	19010	19010	19010	19010	0
127	20240228	173600	118379360	19010	19010	19010	19010	0
128	20240228	173500	118379360	19010	19010	19010	19010	0
129	20240228	173400	118379360	19010	19010	19010	19010	0
130	20240228	173300	118379360	19010	19010	19010	19010	0
131	20240228	173200	118379360	19010	19010	19010	19010	0
132	20240228	173100	118379360	19010	19010	19010	19010	0
133	20240228	173000	118379360	19010	19010	19010	19010	0
134	20240228	172900	118379360	19010	19010	19010	19010	0
135	20240228	172800	118379360	19010	19010	19010	19010	0
136	20240228	172700	118379360	19010	19010	19010	19010	0
137	20240228	172600	118379360	19010	19010	19010	19010	0
138	20240228	172500	118379360	19010	19010	19010	19010	0
139	20240228	172400	118379360	19010	19010	19010	19010	0
140	20240228	172300	118379360	19010	19010	19010	19010	0
141	20240228	172200	118379360	19010	19010	19010	19010	0
142	20240228	172100	118379360	19010	19010	19010	19010	0
143	20240228	172000	118379360	19010	19010	19010	19010	0
144	20240228	171900	118379360	19010	19010	19010	19010	0
145	20240228	171800	118379360	19010	19010	19010	19010	0
146	20240228	171700	118379360	19010	19010	19010	19010	0
147	20240228	171600	118379360	19010	19010	19010	19010	0
148	20240228	171500	118379360	19010	19010	19010	19010	0
149	20240228	171400	118379360	19010	19010	19010	19010	0
150	20240228	171300	118379360	19010	19010	19010	19010	0
151	20240228	171200	118379360	19010	19010	19010	19010	0
152	20240228	171100	118379360	19010	19010	19010	19010	36
153	20240228	171000	118379360	19010	19010	19010	19010	0
154	20240228	170900	118379360	19010	19010	19010	19010	0
155	20240228	170800	118379360	19010	19010	19010	19010	0
156	20240228	170700	118379360	19010	19010	19010	19010	0
157	20240228	170600	118379360	19010	19010	19010	19010	0
158	20240228	170500	118379360	19010	19010	19010	19010	0
159	20240228	170400	118379360	19010	19010	19010	19010	0
160	20240228	170300	118379360	19010	19010	19010	19010	0
161	20240228	170200	118379360	19010	19010	19010	19010	0
162	20240228	170100	118379360	19010	19010	19010	19010	0
163	20240228	170000	118379360	19010	19010	19010	19010	0
164	20240228	165900	118379360	19010	19010	19010	19010	0
165	20240228	165800	118379360	19010	19010	19010	19010	0
166	20240228	165700	118379360	19010	19010	19010	19010	0
167	20240228	165600	118379360	19010	19010	19010	19010	0
168	20240228	165500	118379360	19010	19010	19010	19010	0
169	20240228	165400	118379360	19010	19010	19010	19010	0
170	20240228	165300	118379360	19010	19010	19010	19010	0
171	20240228	165200	118379360	19010	19010	19010	19010	0
172	20240228	165100	118379360	19010	19010	19010	19010	0
173	20240228	165000	118379360	19010	19010	19010	19010	0
174	20240228	164900	118379360	19010	19010	19010	19010	0
175	20240228	164800	118379360	19010	19010	19010	19010	0
176	20240228	164700	118379360	19010	19010	19010	19010	0
177	20240228	164600	118379360	19010	19010	19010	19010	0
178	20240228	164500	118379360	19010	19010	19010	19010	0
179	20240228	164400	118379360	19010	19010	19010	19010	0
180	20240228	164300	118379360	19010	19010	19010	19010	0
181	20240228	164200	118379360	19010	19010	19010	19010	0
182	20240228	164100	118379360	19010	19010	19010	19010	36
183	20240228	164000	118379360	19010	19010	19010	19010	0
184	20240228	163900	118379360	19010	19010	19010	19010	0
185	20240228	163800	118379360	19010	19010	19010	19010	0
186	20240228	163700	118379360	19010	19010	19010	19010	0
187	20240228	163600	118379360	19010	19010	19010	19010	0
188	20240228	163500	118379360	19010	19010	19010	19010	0
189	20240228	163400	118379360	19010	19010	19010	19010	0
190	20240228	163300	118379360	19010	19010	19010	19010	0
191	20240228	163200	118379360	19010	19010	19010	19010	0
192	20240228	163100	118379360	19010	19010	19010	19010	0
193	20240228	163000	118379360	19010	19010	19010	19010	0
194	20240228	162900	118379360	19010	19010	19010	19010	0
195	20240228	162800	118379360	19010	19010	19010	19010	0
196	20240228	162700	118379360	19010	19010	19010	19010	0
197	20240228	162600	118379360	19010	19010	19010	19010	0
198	20240228	162500	118379360	19010	19010	19010	19010	0
199	20240228	162400	118379360	19010	19010	19010	19010	0
200	20240228	162300	118379360	19010	19010	19010	19010	0
201	20240228	162200	118379360	19010	19010	19010	19010	0
202	20240228	162100	118379360	19010	19010	19010	19010	0
203	20240228	162000	118379360	19010	19010	19010	19010	0
204	20240228	161900	118379360	19010	19010	19010	19010	0
205	20240228	161800	118379360	19010	19010	19010	19010	0
206	20240228	161700	118379360	19010	19010	19010	19010	0
207	20240228	161600	118379360	19010	19010	19010	19010	0
208	20240228	161500	118379360	19010	19010	19010	19010	0
209	20240228	161400	118379360	19010	19010	19010	19010	0
210	20240228	161300	118379360	19010	19010	19010	19010	0
211	20240228	161200	118379360	19010	19010	19010	19010	0
212	20240228	161100	118379360	19010	19010	19010	19010	36
213	20240228	161000	118379360	19010	19010	19010	19010	0
214	20240228	160900	118379360	19010	19010	19010	19010	0
215	20240228	160800	118379360	19010	19010	19010	19010	0
216	20240228	160700	118379360	19010	19010	19010	19010	0
217	20240228	160600	118379360	19010	19010	19010	19010	0
218	20240228	160500	118379360	19010	19010	19010	19010	0
219	20240228	160400	118379360	19010	19010	19010	19010	0
220	20240228	160300	118379360	19010	19010	19010	19010	0
221	20240228	160200	118379360	19010	19010	19010	19010	0
222	20240228	160100	118379360	19010	19010	19010	19010	0
223	20240228	160000	118379360	19010	19010	19010	19010	0
224	20240228	155900	118379360	19010	19010	19010	19010	0
225	20240228	155800	118379360	19010	19010	19010	19010	0
226	20240228	155700	118379360	19010	19010	19010	19010	0
227	20240228	155600	118379360	19010	19010	19010	19010	0
228	20240228	155500	118379360	19010	19010	19010	19010	0
229	20240228	155400	118379360	19010	19010	19010	19010	0
230	20240228	155300	118379360	19010	19010	19010	19010	0
231	20240228	155200	118379360	19010	19010	19010	19010	0
232	20240228	155100	118379360	19010	19010	19010	19010	0
233	20240228	155000	118379360	19010	19010	19010	19010	0
234	20240228	154900	118379360	19010	19010	19010	19010	0
235	20240228	154800	118379360	19010	19010	19010	19010	0
236	20240228	154700	118379360	19010	19010	19010	19010	0
237	20240228	154600	118379360	19010	19010	19010	19010	0
238	20240228	154500	118379360	19010	19010	19010	19010	0
239	20240228	154400	118379360	19010	19010	19010	19010	0
240	20240228	154300	118379360	19010	19010	19010	19010	0
241	20240228	154200	118379360	19010	19010	19010	19010	0
242	20240228	154100	118379360	19010	19010	19010	19010	36
243	20240228	154000	118379360	19010	19010	19010	19010	0
244	20240228	153900	118379360	19010	19010	19010	19010	0
245	20240228	153800	118379360	19010	19010	19010	19010	0
246	20240228	153700	118379360	19010	19010	19010	19010	0
247	20240228	153600	118379360	19010	19010	19010	19010	0
248	20240228	153500	118379360	19010	19010	19010	19010	0
249	20240228	153400	118379360	19010	19010	19010	19010	0
250	20240228	153300	118379360	19010	19010	19010	19010	0
251	20240228	153200	118379360	19010	19010	19010	19010	0
252	20240228	153100	118379360	19010	19010	19010	19010	0
253	20240228	153000	118379360	19010	19010	19010	19010	36
254	20240228	152900	117695000	19010	19010	19010	19010	0
255	20240228	152800	117695000	19010	19010	19010	19010	0
256	20240228	152700	117695000	19010	19010	19010	19010	0
257	20240228	152600	117695000	19010	19010	19010	19010	0
258	20240228	152500	117695000	19010	19010	19010	19010	0
259	20240228	152400	117695000	19010	19010	19010	19010	0
260	20240228	152300	117695000	19010	19010	19010	19010	0
261	20240228	152200	117695000	19010	19010	19010	19010	0
262	20240228	152100	117695000	19010	19010	19010	19010	0
263	20240228	152000	117695000	19010	19010	19010	19010	0
264	20240228	151900	117695000	19010	19010	19010	19010	0
265	20240228	151800	117695000	19010	19010	19010	19010	0
266	20240228	151700	117695000	19010	19010	19010	19010	5
267	20240228	151600	117599950	19020	19020	19020	19020	2
268	20240228	151500	117561910	19020	19020	19020	19020	0
269	20240228	151400	117561910	19020	19020	19020	19020	0
270	20240228	151300	117561910	19020	19020	19020	19020	0
271	20240228	151200	117561910	19020	19020	19020	19020	4
272	20240228	151100	117485830	19010	19010	19010	19010	2
273	20240228	151000	117447810	19010	19010	19010	19010	1
274	20240228	150900	117428800	19010	19010	19020	19010	56
275	20240228	150800	116363720	19020	19010	19020	19000	63
276	20240228	150700	115166030	19010	19010	19010	19010	0
277	20240228	150600	115166030	19010	19010	19010	19010	2
278	20240228	150500	115128010	19010	19010	19010	19010	0
279	20240228	150400	115128010	19010	19010	19010	19010	1
280	20240228	150300	115109000	19010	19010	19010	19010	2
281	20240228	150200	115070980	19010	19010	19010	19010	3
282	20240228	150100	115013950	19010	19010	19010	19010	0
283	20240228	150000	115013950	19010	19010	19010	19010	0
284	20240228	145900	115013950	19010	19010	19010	19010	0
285	20240228	145800	115013950	19010	19010	19010	19010	0
286	20240228	145700	115013950	19010	19010	19010	19010	0
287	20240228	145600	115013950	19010	19010	19010	19010	0
288	20240228	145500	115013950	19010	19010	19010	19010	0
289	20240228	145400	115013950	19010	19010	19010	19010	0
290	20240228	145300	115013950	19010	19010	19010	19010	0
291	20240228	145200	115013950	19010	19010	19010	19010	0
292	20240228	145100	115013950	19010	19010	19010	19010	0
293	20240228	145000	115013950	19010	19010	19010	19010	0
294	20240228	144900	115013950	19010	19010	19010	19010	0
295	20240228	144800	115013950	19010	19010	19010	19010	0
296	20240228	144700	115013950	19010	19010	19010	19010	0
297	20240228	144600	115013950	19010	19010	19010	19010	1
298	20240228	144500	114994940	19020	19020	19020	19020	0
299	20240228	144400	114994940	19020	19020	19020	19020	0
300	20240228	144300	114994940	19020	19020	19020	19020	0
301	20240228	144200	114994940	19020	19020	19020	19020	0
302	20240228	144100	114994940	19020	19020	19020	19020	0
303	20240228	144000	114994940	19020	19020	19020	19020	0
304	20240228	143900	114994940	19020	19020	19020	19020	0
305	20240228	143800	114994940	19020	19020	19020	19020	0
306	20240228	143700	114994940	19020	19020	19020	19020	4
307	20240228	143600	114918860	19020	19020	19020	19020	0
308	20240228	143500	114918860	19020	19020	19020	19020	0
309	20240228	143400	114918860	19020	19020	19020	19020	0
310	20240228	143300	114918860	19020	19020	19020	19020	0
311	20240228	143200	114918860	19020	19020	19020	19020	0
312	20240228	143100	114918860	19020	19020	19020	19020	0
313	20240228	143000	114918860	19020	19020	19020	19020	0
314	20240228	142900	114918860	19020	19020	19020	19020	0
315	20240228	142800	114918860	19020	19020	19020	19020	0
316	20240228	142700	114918860	19020	19020	19020	19020	0
317	20240228	142600	114918860	19020	19020	19020	19020	0
318	20240228	142500	114918860	19020	19020	19020	19020	0
319	20240228	142400	114918860	19020	19020	19020	19020	0
320	20240228	142300	114918860	19020	19000	19020	19000	203
321	20240228	142200	111060460	18970	18970	18970	18970	0
322	20240228	142100	111060460	18970	18970	18970	18970	0
323	20240228	142000	111060460	18970	18970	18970	18970	0
324	20240228	141900	111060460	18970	19000	19000	18970	78
325	20240228	141800	109578550	19000	19000	19010	19000	109
326	20240228	141700	107507200	19010	19010	19010	19010	15
327	20240228	141600	107222050	19020	19020	19020	19020	0
328	20240228	141500	107222050	19020	19020	19020	19020	15
329	20240228	141400	106936750	19010	19010	19010	19010	0
330	20240228	141300	106936750	19010	19010	19010	19010	0
331	20240228	141200	106936750	19010	19010	19010	19010	0
332	20240228	141100	106936750	19010	19010	19010	19010	0
333	20240228	141000	106936750	19010	19010	19010	19010	0
334	20240228	140900	106936750	19010	19010	19010	19010	0
335	20240228	140800	106936750	19010	19010	19010	19010	0
336	20240228	140700	106936750	19010	19010	19010	19010	0
337	20240228	140600	106936750	19010	19010	19010	19010	0
338	20240228	140500	106936750	19010	19010	19010	19010	0
339	20240228	140400	106936750	19010	19010	19010	19010	0
340	20240228	140300	106936750	19010	19010	19010	19010	0
341	20240228	140200	106936750	19010	19010	19010	19010	0
342	20240228	140100	106936750	19010	19010	19010	19010	2
343	20240228	140000	106898730	19010	19000	19010	19000	178
344	20240228	135900	103516460	18980	18980	18980	18980	0
345	20240228	135800	103516460	18980	18980	18980	18980	0
346	20240228	135700	103516460	18980	18980	18980	18980	0
347	20240228	135600	103516460	18980	18980	18980	18980	0
348	20240228	135500	103516460	18980	18980	18980	18980	0
349	20240228	135400	103516460	18980	18980	18980	18980	0
350	20240228	135300	103516460	18980	18980	18980	18980	0
351	20240228	135200	103516460	18980	18980	18980	18980	0
352	20240228	135100	103516460	18980	18980	18980	18980	0
353	20240228	135000	103516460	18980	18980	18980	18980	0
354	20240228	134900	103516460	18980	18980	18980	18980	1
355	20240228	134800	103497480	18960	18960	18960	18960	0
356	20240228	134700	103497480	18960	18960	18960	18960	0
357	20240228	134600	103497480	18960	18960	18960	18960	0
358	20240228	134500	103497480	18960	18960	18960	18960	0
359	20240228	134400	103497480	18960	18960	18960	18960	0
360	20240228	134300	103497480	18960	18960	18960	18960	0
361	20240228	134200	103497480	18960	18960	18960	18960	1
362	20240228	134100	103478520	18970	18970	18970	18970	1
363	20240228	134000	103459550	18990	18990	18990	18990	0
364	20240228	133900	103459550	18990	18990	18990	18990	0
365	20240228	133800	103459550	18990	18990	18990	18990	2
366	20240228	133700	103421570	18950	18950	18950	18950	0
367	20240228	133600	103421570	18950	18950	18950	18950	0
368	20240228	133500	103421570	18950	18950	18950	18950	0
369	20240228	133400	103421570	18950	18950	18950	18950	0
370	20240228	133300	103421570	18950	18950	18950	18950	0
371	20240228	133200	103421570	18950	18950	18950	18950	0
372	20240228	133100	103421570	18950	18950	18950	18950	0
373	20240228	133000	103421570	18950	18950	18950	18950	0
374	20240228	132900	103421570	18950	18950	18950	18950	0
375	20240228	132800	103421570	18950	18950	18950	18950	0
376	20240228	132700	103421570	18950	18950	18950	18950	0
377	20240228	132600	103421570	18950	18950	18950	18950	0
378	20240228	132500	103421570	18950	18950	18950	18950	0
379	20240228	132400	103421570	18950	18950	18950	18950	0
380	20240228	132300	103421570	18950	18950	18950	18950	0
381	20240228	132200	103421570	18950	18950	18950	18950	0
382	20240228	132100	103421570	18950	18950	18950	18950	0
383	20240228	132000	103421570	18950	18950	18950	18950	0
384	20240228	131900	103421570	18950	18950	18950	18950	0
385	20240228	131800	103421570	18950	18950	18950	18950	0
386	20240228	131700	103421570	18950	18950	18950	18950	0
387	20240228	131600	103421570	18950	18950	18950	18950	0
388	20240228	131500	103421570	18950	18950	18950	18950	0
389	20240228	131400	103421570	18950	18950	18950	18950	0
390	20240228	131300	103421570	18950	18950	18950	18950	0
391	20240228	131200	103421570	18950	18950	18950	18950	1
392	20240228	131100	103402620	18930	18930	18930	18930	0
393	20240228	131000	103402620	18930	18930	18930	18930	0
394	20240228	130900	103402620	18930	18930	18930	18930	0
395	20240228	130800	103402620	18930	18930	18930	18930	0
396	20240228	130700	103402620	18930	18930	18930	18930	0
397	20240228	130600	103402620	18930	18930	18930	18930	0
398	20240228	130500	103402620	18930	18930	18930	18930	0
399	20240228	130400	103402620	18930	18930	18930	18930	0
400	20240228	130300	103402620	18930	18930	18930	18930	0
401	20240228	130200	103402620	18930	18930	18930	18930	0
402	20240228	130100	103402620	18930	18930	18930	18930	0
403	20240228	130000	103402620	18930	18930	18930	18930	0
404	20240228	125900	103402620	18930	18930	18930	18930	0
405	20240228	125800	103402620	18930	18930	18930	18930	0
406	20240228	125700	103402620	18930	18930	18930	18930	7
407	20240228	125600	103270110	18930	18930	18930	18930	1
408	20240228	125500	103251180	18930	18930	18930	18930	0
409	20240228	125400	103251180	18930	18930	18930	18930	0
410	20240228	125300	103251180	18930	18930	18930	18930	1
411	20240228	125200	103232250	18930	18930	18930	18930	1
412	20240228	125100	103213320	18900	18900	18900	18900	0
413	20240228	125000	103213320	18900	18920	18920	18900	162
414	20240228	124900	100150280	18930	18930	18930	18930	0
415	20240228	124800	100150280	18930	18930	18930	18930	1
416	20240228	124700	100131350	18930	18930	18930	18930	0
417	20240228	124600	100131350	18930	18930	18930	18930	0
418	20240228	124500	100131350	18930	18930	18930	18930	1
419	20240228	124400	100112420	18930	18930	18930	18930	0
420	20240228	124300	100112420	18930	18930	18930	18930	0
421	20240228	124200	100112420	18930	18930	18930	18930	4
422	20240228	124100	100036700	18900	18900	18900	18900	0
423	20240228	124000	100036700	18900	18900	18900	18900	0
424	20240228	123900	100036700	18900	18900	18900	18900	0
425	20240228	123800	100036700	18900	18900	18900	18900	0
426	20240228	123700	100036700	18900	18900	18900	18900	0
427	20240228	123600	100036700	18900	18900	18900	18900	0
428	20240228	123500	100036700	18900	18900	18900	18900	0
429	20240228	123400	100036700	18900	18900	18900	18900	0
430	20240228	123300	100036700	18900	18900	18900	18900	0
431	20240228	123200	100036700	18900	18900	18900	18900	0
432	20240228	123100	100036700	18900	18900	18900	18900	0
433	20240228	123000	100036700	18900	18900	18900	18900	0
434	20240228	122900	100036700	18900	18930	18930	18900	21
435	20240228	122800	99639740	18900	18900	18900	18900	5
436	20240228	122700	99545240	18900	18900	18900	18900	0
437	20240228	122600	99545240	18900	18900	18900	18900	0
438	20240228	122500	99545240	18900	18900	18900	18900	0
439	20240228	122400	99545240	18900	18900	18900	18900	0
440	20240228	122300	99545240	18900	18920	18920	18900	10
441	20240228	122200	99356160	18930	18930	18930	18930	0
442	20240228	122100	99356160	18930	18930	18930	18930	0
443	20240228	122000	99356160	18930	18930	18930	18930	0
444	20240228	121900	99356160	18930	18930	18930	18930	2
445	20240228	121800	99318300	18930	18930	18930	18930	0
446	20240228	121700	99318300	18930	18930	18930	18930	0
447	20240228	121600	99318300	18930	18930	18930	18930	0
448	20240228	121500	99318300	18930	18930	18930	18930	0
449	20240228	121400	99318300	18930	18930	18930	18930	0
450	20240228	121300	99318300	18930	18930	18930	18930	0
451	20240228	121200	99318300	18930	18930	18930	18930	0
452	20240228	121100	99318300	18930	18930	18930	18930	0
453	20240228	121000	99318300	18930	18930	18930	18930	16
454	20240228	120900	99015420	18930	18930	18930	18930	0
455	20240228	120800	99015420	18930	18930	18930	18930	0
456	20240228	120700	99015420	18930	18930	18930	18930	0
457	20240228	120600	99015420	18930	18930	18930	18930	0
458	20240228	120500	99015420	18930	18930	18930	18930	0
459	20240228	120400	99015420	18930	18930	18930	18930	0
460	20240228	120300	99015420	18930	18930	18930	18930	0
461	20240228	120200	99015420	18930	18930	18930	18930	13
462	20240228	120100	98769330	18900	18900	18900	18900	517
463	20240228	120000	88998030	18900	18900	18900	18900	0
464	20240228	115900	88998030	18900	18890	18900	18890	392
465	20240228	115800	81589350	18900	18900	18900	18900	22
466	20240228	115700	81173550	18900	18900	18900	18900	0
467	20240228	115600	81173550	18900	18900	18900	18900	0
468	20240228	115500	81173550	18900	18900	18900	18900	0
469	20240228	115400	81173550	18900	18900	18900	18900	19
470	20240228	115300	80814450	18900	18900	18900	18900	0
471	20240228	115200	80814450	18900	18900	18900	18900	40
472	20240228	115100	80058450	18900	18900	18900	18900	44
473	20240228	115000	79226850	18900	18900	18900	18900	100
474	20240228	114900	77336850	18900	18900	18900	18900	0
475	20240228	114800	77336850	18900	18900	18900	18900	0
476	20240228	114700	77336850	18900	18900	18900	18900	0
477	20240228	114600	77336850	18900	18900	18900	18900	0
478	20240228	114500	77336850	18900	18900	18900	18900	8
479	20240228	114400	77185650	18890	18890	18890	18890	0
480	20240228	114300	77185650	18890	18890	18890	18890	50
481	20240228	114200	76241150	18880	18880	18880	18880	0
482	20240228	114100	76241150	18880	18880	18880	18880	0
483	20240228	114000	76241150	18880	18880	18880	18880	0
484	20240228	113900	76241150	18880	18880	18880	18880	0
485	20240228	113800	76241150	18880	18880	18880	18880	0
486	20240228	113700	76241150	18880	18880	18880	18880	0
487	20240228	113600	76241150	18880	18880	18880	18880	0
488	20240228	113500	76241150	18880	18880	18880	18880	0
489	20240228	113400	76241150	18880	18880	18880	18880	2
490	20240228	113300	76203390	18880	18880	18880	18880	0
491	20240228	113200	76203390	18880	18880	18880	18880	26
492	20240228	113100	75712510	18850	18850	18850	18850	0
493	20240228	113000	75712510	18850	18850	18850	18850	0
494	20240228	112900	75712510	18850	18850	18850	18850	0
495	20240228	112800	75712510	18850	18850	18850	18850	0
496	20240228	112700	75712510	18850	18850	18850	18850	0
497	20240228	112600	75712510	18850	18850	18850	18850	0
498	20240228	112500	75712510	18850	18850	18850	18850	0
499	20240228	112400	75712510	18850	18850	18850	18850	0
500	20240228	112300	75712510	18850	18850	18850	18850	0
501	20240228	112200	75712510	18850	18850	18850	18850	31
502	20240228	112100	75128160	18850	18850	18850	18850	0
503	20240228	112000	75128160	18850	18850	18850	18850	0
504	20240228	111900	75128160	18850	18850	18850	18850	12
505	20240228	111800	74901960	18850	18850	18850	18850	114
506	20240228	111700	72753060	18850	18850	18850	18850	0
507	20240228	111600	72753060	18850	18850	18850	18850	0
508	20240228	111500	72753060	18850	18850	18850	18850	25
509	20240228	111400	72281810	18830	18830	18830	18830	0
510	20240228	111300	72281810	18830	18830	18830	18830	0
511	20240228	111200	72281810	18830	18880	18880	18830	205
512	20240228	111100	68414360	18880	18900	18900	18880	395
513	20240228	111000	60954810	18920	18920	18920	18920	0
514	20240228	110900	60954810	18920	18920	18920	18920	1
515	20240228	110800	60935890	18930	18930	18930	18930	0
516	20240228	110700	60935890	18930	18910	18930	18910	3
517	20240228	110600	60879120	18890	18890	18890	18890	0
518	20240228	110500	60879120	18890	18900	18900	18890	50
519	20240228	110400	59934580	18900	18900	18900	18900	100
520	20240228	110300	58044580	18900	18900	18900	18900	0
521	20240228	110200	58044580	18900	18900	18900	18900	0
522	20240228	110100	58044580	18900	18900	18900	18900	1
523	20240228	110000	58025680	18900	18910	18940	18900	355
524	20240228	105900	51314900	18910	18930	18930	18910	50
525	20240228	105800	50369050	18930	18930	18930	18930	0
526	20240228	105700	50369050	18930	18930	18930	18930	0
527	20240228	105600	50369050	18930	18930	18930	18930	32
528	20240228	105500	49763290	18930	18950	18950	18920	266
529	20240228	105400	44728860	18940	18940	18940	18940	0
530	20240228	105300	44728860	18940	18950	18950	18940	162
531	20240228	105200	41660210	18970	18970	18970	18970	8
532	20240228	105100	41508450	19010	19010	19010	19010	0
533	20240228	105000	41508450	19010	19010	19010	19010	0
534	20240228	104900	41508450	19010	19010	19010	19010	1
535	20240228	104800	41489440	18970	18970	18970	18970	0
536	20240228	104700	41489440	18970	18960	18970	18960	108
537	20240228	104600	39441730	18950	18950	18950	18950	0
538	20240228	104500	39441730	18950	18950	18950	18950	2
539	20240228	104400	39403830	18980	18980	18980	18980	20
540	20240228	104300	39024230	18980	18970	18980	18950	250
541	20240228	104200	34282810	18970	18970	18970	18970	0
542	20240228	104100	34282810	18970	18970	18970	18970	0
543	20240228	104000	34282810	18970	18980	18980	18970	66
544	20240228	103900	33030740	18990	18990	18990	18990	0
545	20240228	103800	33030740	18990	18980	18990	18980	57
546	20240228	103700	31948870	19020	19020	19020	19020	0
547	20240228	103600	31948870	19020	19020	19020	19020	1
548	20240228	103500	31929850	18980	19010	19010	18980	600
549	20240228	103400	20533220	19020	19020	19020	19020	0
550	20240228	103300	20533220	19020	19050	19050	19020	26
551	20240228	103200	20038220	19050	19050	19050	19050	0
552	20240228	103100	20038220	19050	19050	19050	19050	0
553	20240228	103000	20038220	19050	19050	19050	19050	0
554	20240228	102900	20038220	19050	19050	19050	19050	1
555	20240228	102800	20019170	19050	19050	19050	19050	0
556	20240228	102700	20019170	19050	19050	19050	19050	0
557	20240228	102600	20019170	19050	19050	19050	19050	4
558	20240228	102500	19942970	19050	19050	19050	19050	0
559	20240228	102400	19942970	19050	19050	19050	19050	0
560	20240228	102300	19942970	19050	19050	19050	19050	0
561	20240228	102200	19942970	19050	19050	19050	19050	0
562	20240228	102100	19942970	19050	19050	19050	19050	0
563	20240228	102000	19942970	19050	19050	19050	19050	0
564	20240228	101900	19942970	19050	19050	19050	19050	0
565	20240228	101800	19942970	19050	19050	19050	19050	0
566	20240228	101700	19942970	19050	19050	19050	19050	0
567	20240228	101600	19942970	19050	19050	19050	19050	0
568	20240228	101500	19942970	19050	19050	19050	19050	0
569	20240228	101400	19942970	19050	19050	19050	19050	20
570	20240228	101300	19561970	19010	19010	19010	19010	0
571	20240228	101200	19561970	19010	19040	19040	19010	10
572	20240228	101100	19371810	19050	19050	19050	19050	2
573	20240228	101000	19333710	19050	19050	19050	19050	0
574	20240228	100900	19333710	19050	19050	19050	19050	0
575	20240228	100800	19333710	19050	19050	19050	19050	0
576	20240228	100700	19333710	19050	19050	19050	19050	0
577	20240228	100600	19333710	19050	19050	19050	19020	19
578	20240228	100500	18971790	19030	19050	19050	19030	74
579	20240228	100400	17562230	19070	19070	19070	19070	0
580	20240228	100300	17562230	19070	19070	19070	19070	0
581	20240228	100200	17562230	19070	19070	19070	19070	0
582	20240228	100100	17562230	19070	19070	19070	19070	0
583	20240228	100000	17562230	19070	19070	19070	19070	1
584	20240228	095900	17543160	19050	19050	19050	19050	0
585	20240228	095800	17543160	19050	19040	19050	19040	302
586	20240228	095700	11791100	19040	19040	19040	19040	0
587	20240228	095600	11791100	19040	19040	19040	19040	0
588	20240228	095500	11791100	19040	19040	19040	19040	0
589	20240228	095400	11791100	19040	19040	19040	19040	0
590	20240228	095300	11791100	19040	19040	19040	19040	0
591	20240228	095200	11791100	19040	19040	19040	19040	0
592	20240228	095100	11791100	19040	19040	19040	19040	0
593	20240228	095000	11791100	19040	19040	19040	19040	0
594	20240228	094900	11791100	19040	19040	19040	19040	0
595	20240228	094800	11791100	19040	19040	19040	19040	0
596	20240228	094700	11791100	19040	19040	19040	19040	1
597	20240228	094600	11772060	19040	19040	19040	19040	0
598	20240228	094500	11772060	19040	19040	19040	19040	0
599	20240228	094400	11772060	19040	19040	19040	19040	0
600	20240228	094300	11772060	19040	19040	19040	19040	0
601	20240228	094200	11772060	19040	19040	19040	19040	0
602	20240228	094100	11772060	19040	19040	19040	19040	0
603	20240228	094000	11772060	19040	19040	19040	19040	2
604	20240228	093900	11733980	19040	19040	19040	19040	0
605	20240228	093800	11733980	19040	19040	19040	19040	1
606	20240228	093700	11714940	19040	19040	19040	19040	0
607	20240228	093600	11714940	19040	19040	19040	19040	0
608	20240228	093500	11714940	19040	19010	19040	19010	3
609	20240228	093400	11657880	19010	19010	19010	19010	73
610	20240228	093300	10270150	19020	19020	19020	19020	0
611	20240228	093200	10270150	19020	19020	19020	19020	24
612	20240228	093100	9813670	19020	19020	19020	19020	2
613	20240228	093000	9775630	19020	19020	19020	19020	0
614	20240228	092900	9775630	19020	19020	19020	19020	4
615	20240228	092800	9699550	19000	19000	19000	19000	0
616	20240228	092700	9699550	19000	19000	19000	19000	0
617	20240228	092600	9699550	19000	19000	19000	19000	0
618	20240228	092500	9699550	19000	19020	19020	19000	300
619	20240228	092400	3997430	19010	19010	19010	19010	0
620	20240228	092300	3997430	19010	19010	19010	19010	0
621	20240228	092200	3997430	19010	19010	19010	19010	10
622	20240228	092100	3807330	19010	19010	19010	19010	0
623	20240228	092000	3807330	19010	19010	19010	19010	10
624	20240228	091900	3617230	19020	19020	19020	19020	0
625	20240228	091800	3617230	19020	19020	19020	19020	94
626	20240228	091700	1829350	19020	19020	19020	19020	1
627	20240228	091600	1810330	19070	19070	19070	19070	3
628	20240228	091500	1753120	19080	19050	19080	19050	34
629	20240228	091400	1104430	19080	19080	19080	19080	0
630	20240228	091300	1104430	19080	19080	19080	19080	0
631	20240228	091200	1104430	19080	19080	19080	19080	0
632	20240228	091100	1104430	19080	19080	19080	19080	0
633	20240228	091000	1104430	19080	19080	19080	19080	0
634	20240228	090900	1104430	19080	19080	19080	19080	1
635	20240228	090800	1085350	19020	19020	19020	19020	0
636	20240228	090700	1085350	19020	19020	19020	19020	0
637	20240228	090600	1085350	19020	19020	19020	19020	18
638	20240228	090500	742990	19020	19020	19020	19020	0
639	20240228	090400	742990	19020	19020	19020	19020	5
640	20240228	090300	647890	19010	19030	19030	19010	7
641	20240228	090200	514760	19040	19040	19040	19040	0
642	20240228	090100	514760	19040	19070	19070	19040	22
643	20240228	090000	95400	19080	19080	19080	19080	5