KissMeData/101530/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	200600	106917520	5460	5460	5460	5460	137
3	20240228	200500	106917520	5460	5460	5460	5460	0
4	20240228	200400	106917520	5460	5460	5460	5460	0
5	20240228	200300	106917520	5460	5460	5460	5460	0
6	20240228	200200	106917520	5460	5460	5460	5460	0
7	20240228	200100	106917520	5460	5460	5460	5460	0
8	20240228	200000	106917520	5460	5460	5460	5460	0
9	20240228	195900	106917520	5460	5460	5460	5460	0
10	20240228	195800	106917520	5460	5460	5460	5460	0
11	20240228	195700	106917520	5460	5460	5460	5460	0
12	20240228	195600	106917520	5460	5460	5460	5460	0
13	20240228	195500	106917520	5460	5460	5460	5460	0
14	20240228	195400	106917520	5460	5460	5460	5460	0
15	20240228	195300	106917520	5460	5460	5460	5460	0
16	20240228	195200	106917520	5460	5460	5460	5460	0
17	20240228	195100	106917520	5460	5460	5460	5460	0
18	20240228	195000	106917520	5460	5460	5460	5460	0
19	20240228	194900	106917520	5460	5460	5460	5460	0
20	20240228	194800	106917520	5460	5460	5460	5460	0
21	20240228	194700	106917520	5460	5460	5460	5460	0
22	20240228	194600	106917520	5460	5460	5460	5460	0
23	20240228	194500	106917520	5460	5460	5460	5460	0
24	20240228	194400	106917520	5460	5460	5460	5460	0
25	20240228	194300	106917520	5460	5460	5460	5460	0
26	20240228	194200	106917520	5460	5460	5460	5460	0
27	20240228	194100	106917520	5460	5460	5460	5460	0
28	20240228	194000	106917520	5460	5460	5460	5460	0
29	20240228	193900	106917520	5460	5460	5460	5460	0
30	20240228	193800	106917520	5460	5460	5460	5460	0
31	20240228	193700	106917520	5460	5460	5460	5460	0
32	20240228	193600	106917520	5460	5460	5460	5460	137
33	20240228	193500	106917520	5460	5460	5460	5460	0
34	20240228	193400	106917520	5460	5460	5460	5460	0
35	20240228	193300	106917520	5460	5460	5460	5460	0
36	20240228	193200	106917520	5460	5460	5460	5460	0
37	20240228	193100	106917520	5460	5460	5460	5460	0
38	20240228	193000	106917520	5460	5460	5460	5460	0
39	20240228	192900	106917520	5460	5460	5460	5460	0
40	20240228	192800	106917520	5460	5460	5460	5460	0
41	20240228	192700	106917520	5460	5460	5460	5460	0
42	20240228	192600	106917520	5460	5460	5460	5460	0
43	20240228	192500	106917520	5460	5460	5460	5460	0
44	20240228	192400	106917520	5460	5460	5460	5460	0
45	20240228	192300	106917520	5460	5460	5460	5460	0
46	20240228	192200	106917520	5460	5460	5460	5460	0
47	20240228	192100	106917520	5460	5460	5460	5460	0
48	20240228	192000	106917520	5460	5460	5460	5460	0
49	20240228	191900	106917520	5460	5460	5460	5460	0
50	20240228	191800	106917520	5460	5460	5460	5460	0
51	20240228	191700	106917520	5460	5460	5460	5460	0
52	20240228	191600	106917520	5460	5460	5460	5460	0
53	20240228	191500	106917520	5460	5460	5460	5460	0
54	20240228	191400	106917520	5460	5460	5460	5460	0
55	20240228	191300	106917520	5460	5460	5460	5460	0
56	20240228	191200	106917520	5460	5460	5460	5460	0
57	20240228	191100	106917520	5460	5460	5460	5460	0
58	20240228	191000	106917520	5460	5460	5460	5460	0
59	20240228	190900	106917520	5460	5460	5460	5460	0
60	20240228	190800	106917520	5460	5460	5460	5460	0
61	20240228	190700	106917520	5460	5460	5460	5460	0
62	20240228	190600	106917520	5460	5460	5460	5460	137
63	20240228	190500	106917520	5460	5460	5460	5460	0
64	20240228	190400	106917520	5460	5460	5460	5460	0
65	20240228	190300	106917520	5460	5460	5460	5460	0
66	20240228	190200	106917520	5460	5460	5460	5460	0
67	20240228	190100	106917520	5460	5460	5460	5460	0
68	20240228	190000	106917520	5460	5460	5460	5460	0
69	20240228	185900	106917520	5460	5460	5460	5460	0
70	20240228	185800	106917520	5460	5460	5460	5460	0
71	20240228	185700	106917520	5460	5460	5460	5460	0
72	20240228	185600	106917520	5460	5460	5460	5460	0
73	20240228	185500	106917520	5460	5460	5460	5460	0
74	20240228	185400	106917520	5460	5460	5460	5460	0
75	20240228	185300	106917520	5460	5460	5460	5460	0
76	20240228	185200	106917520	5460	5460	5460	5460	0
77	20240228	185100	106917520	5460	5460	5460	5460	0
78	20240228	185000	106917520	5460	5460	5460	5460	0
79	20240228	184900	106917520	5460	5460	5460	5460	0
80	20240228	184800	106917520	5460	5460	5460	5460	0
81	20240228	184700	106917520	5460	5460	5460	5460	0
82	20240228	184600	106917520	5460	5460	5460	5460	0
83	20240228	184500	106917520	5460	5460	5460	5460	0
84	20240228	184400	106917520	5460	5460	5460	5460	0
85	20240228	184300	106917520	5460	5460	5460	5460	0
86	20240228	184200	106917520	5460	5460	5460	5460	0
87	20240228	184100	106917520	5460	5460	5460	5460	0
88	20240228	184000	106917520	5460	5460	5460	5460	0
89	20240228	183900	106917520	5460	5460	5460	5460	0
90	20240228	183800	106917520	5460	5460	5460	5460	0
91	20240228	183700	106917520	5460	5460	5460	5460	0
92	20240228	183600	106917520	5460	5460	5460	5460	137
93	20240228	183500	106917520	5460	5460	5460	5460	0
94	20240228	183400	106917520	5460	5460	5460	5460	0
95	20240228	183300	106917520	5460	5460	5460	5460	0
96	20240228	183200	106917520	5460	5460	5460	5460	0
97	20240228	183100	106917520	5460	5460	5460	5460	0
98	20240228	183000	106917520	5460	5460	5460	5460	0
99	20240228	182900	106917520	5460	5460	5460	5460	0
100	20240228	182800	106917520	5460	5460	5460	5460	0
101	20240228	182700	106917520	5460	5460	5460	5460	0
102	20240228	182600	106917520	5460	5460	5460	5460	0
103	20240228	182500	106917520	5460	5460	5460	5460	0
104	20240228	182400	106917520	5460	5460	5460	5460	0
105	20240228	182300	106917520	5460	5460	5460	5460	0
106	20240228	182200	106917520	5460	5460	5460	5460	0
107	20240228	182100	106917520	5460	5460	5460	5460	0
108	20240228	182000	106917520	5460	5460	5460	5460	0
109	20240228	181900	106917520	5460	5460	5460	5460	0
110	20240228	181800	106917520	5460	5460	5460	5460	0
111	20240228	181700	106917520	5460	5460	5460	5460	0
112	20240228	181600	106917520	5460	5460	5460	5460	0
113	20240228	181500	106917520	5460	5460	5460	5460	0
114	20240228	181400	106917520	5460	5460	5460	5460	0
115	20240228	181300	106917520	5460	5460	5460	5460	0
116	20240228	181200	106917520	5460	5460	5460	5460	0
117	20240228	181100	106917520	5460	5460	5460	5460	0
118	20240228	181000	106917520	5460	5460	5460	5460	0
119	20240228	180900	106917520	5460	5460	5460	5460	0
120	20240228	180800	106917520	5460	5460	5460	5460	0
121	20240228	180700	106917520	5460	5460	5460	5460	0
122	20240228	180600	106917520	5460	5460	5460	5460	137
123	20240228	180500	106917520	5460	5460	5460	5460	0
124	20240228	180400	106917520	5460	5460	5460	5460	0
125	20240228	180300	106917520	5460	5460	5460	5460	0
126	20240228	180200	106917520	5460	5460	5460	5460	0
127	20240228	180100	106917520	5460	5460	5460	5460	0
128	20240228	180000	106917520	5460	5460	5460	5460	0
129	20240228	175900	106917520	5460	5460	5460	5460	0
130	20240228	175800	106917520	5460	5460	5460	5460	0
131	20240228	175700	106917520	5460	5460	5460	5460	0
132	20240228	175600	106917520	5460	5460	5460	5460	0
133	20240228	175500	106917520	5460	5460	5460	5460	0
134	20240228	175400	106917520	5460	5460	5460	5460	0
135	20240228	175300	106917520	5460	5460	5460	5460	0
136	20240228	175200	106917520	5460	5460	5460	5460	0
137	20240228	175100	106917520	5460	5460	5460	5460	0
138	20240228	175000	106917520	5460	5460	5460	5460	0
139	20240228	174900	106917520	5460	5460	5460	5460	0
140	20240228	174800	106917520	5460	5460	5460	5460	0
141	20240228	174700	106917520	5460	5460	5460	5460	0
142	20240228	174600	106917520	5460	5460	5460	5460	0
143	20240228	174500	106917520	5460	5460	5460	5460	0
144	20240228	174400	106917520	5460	5460	5460	5460	0
145	20240228	174300	106917520	5460	5460	5460	5460	0
146	20240228	174200	106917520	5460	5460	5460	5460	0
147	20240228	174100	106917520	5460	5460	5460	5460	0
148	20240228	174000	106917520	5460	5460	5460	5460	0
149	20240228	173900	106917520	5460	5460	5460	5460	0
150	20240228	173800	106917520	5460	5460	5460	5460	0
151	20240228	173700	106917520	5460	5460	5460	5460	0
152	20240228	173600	106917520	5460	5460	5460	5460	137
153	20240228	173500	106917520	5460	5460	5460	5460	0
154	20240228	173400	106917520	5460	5460	5460	5460	0
155	20240228	173300	106917520	5460	5460	5460	5460	0
156	20240228	173200	106917520	5460	5460	5460	5460	0
157	20240228	173100	106917520	5460	5460	5460	5460	0
158	20240228	173000	106917520	5460	5460	5460	5460	0
159	20240228	172900	106917520	5460	5460	5460	5460	0
160	20240228	172800	106917520	5460	5460	5460	5460	0
161	20240228	172700	106917520	5460	5460	5460	5460	0
162	20240228	172600	106917520	5460	5460	5460	5460	0
163	20240228	172500	106917520	5460	5460	5460	5460	0
164	20240228	172400	106917520	5460	5460	5460	5460	0
165	20240228	172300	106917520	5460	5460	5460	5460	0
166	20240228	172200	106917520	5460	5460	5460	5460	0
167	20240228	172100	106917520	5460	5460	5460	5460	0
168	20240228	172000	106917520	5460	5460	5460	5460	0
169	20240228	171900	106917520	5460	5460	5460	5460	0
170	20240228	171800	106917520	5460	5460	5460	5460	0
171	20240228	171700	106917520	5460	5460	5460	5460	0
172	20240228	171600	106917520	5460	5460	5460	5460	0
173	20240228	171500	106917520	5460	5460	5460	5460	0
174	20240228	171400	106917520	5460	5460	5460	5460	0
175	20240228	171300	106917520	5460	5460	5460	5460	0
176	20240228	171200	106917520	5460	5460	5460	5460	0
177	20240228	171100	106917520	5460	5460	5460	5460	0
178	20240228	171000	106917520	5460	5460	5460	5460	0
179	20240228	170900	106917520	5460	5460	5460	5460	0
180	20240228	170800	106917520	5460	5460	5460	5460	0
181	20240228	170700	106917520	5460	5460	5460	5460	0
182	20240228	170600	106917520	5460	5460	5460	5460	137
183	20240228	170500	106917520	5460	5460	5460	5460	0
184	20240228	170400	106917520	5460	5460	5460	5460	0
185	20240228	170300	106917520	5460	5460	5460	5460	0
186	20240228	170200	106917520	5460	5460	5460	5460	0
187	20240228	170100	106917520	5460	5460	5460	5460	0
188	20240228	170000	106917520	5460	5460	5460	5460	0
189	20240228	165900	106917520	5460	5460	5460	5460	0
190	20240228	165800	106917520	5460	5460	5460	5460	0
191	20240228	165700	106917520	5460	5460	5460	5460	0
192	20240228	165600	106917520	5460	5460	5460	5460	0
193	20240228	165500	106917520	5460	5460	5460	5460	0
194	20240228	165400	106917520	5460	5460	5460	5460	0
195	20240228	165300	106917520	5460	5460	5460	5460	0
196	20240228	165200	106917520	5460	5460	5460	5460	0
197	20240228	165100	106917520	5460	5460	5460	5460	0
198	20240228	165000	106917520	5460	5460	5460	5460	0
199	20240228	164900	106917520	5460	5460	5460	5460	0
200	20240228	164800	106917520	5460	5460	5460	5460	0
201	20240228	164700	106917520	5460	5460	5460	5460	0
202	20240228	164600	106917520	5460	5460	5460	5460	0
203	20240228	164500	106917520	5460	5460	5460	5460	0
204	20240228	164400	106917520	5460	5460	5460	5460	0
205	20240228	164300	106917520	5460	5460	5460	5460	0
206	20240228	164200	106917520	5460	5460	5460	5460	0
207	20240228	164100	106917520	5460	5460	5460	5460	0
208	20240228	164000	106917520	5460	5460	5460	5460	0
209	20240228	163900	106917520	5460	5460	5460	5460	0
210	20240228	163800	106917520	5460	5460	5460	5460	0
211	20240228	163700	106917520	5460	5460	5460	5460	0
212	20240228	163600	106917520	5460	5460	5460	5460	137
213	20240228	163500	106917520	5460	5460	5460	5460	0
214	20240228	163400	106917520	5460	5460	5460	5460	0
215	20240228	163300	106917520	5460	5460	5460	5460	0
216	20240228	163200	106917520	5460	5460	5460	5460	0
217	20240228	163100	106917520	5460	5460	5460	5460	0
218	20240228	163000	106917520	5460	5460	5460	5460	0
219	20240228	162900	106917520	5460	5460	5460	5460	0
220	20240228	162800	106917520	5460	5460	5460	5460	0
221	20240228	162700	106917520	5460	5460	5460	5460	0
222	20240228	162600	106917520	5460	5460	5460	5460	0
223	20240228	162500	106917520	5460	5460	5460	5460	0
224	20240228	162400	106917520	5460	5460	5460	5460	0
225	20240228	162300	106917520	5460	5460	5460	5460	0
226	20240228	162200	106917520	5460	5460	5460	5460	0
227	20240228	162100	106917520	5460	5460	5460	5460	0
228	20240228	162000	106917520	5460	5460	5460	5460	0
229	20240228	161900	106917520	5460	5460	5460	5460	0
230	20240228	161800	106917520	5460	5460	5460	5460	0
231	20240228	161700	106917520	5460	5460	5460	5460	0
232	20240228	161600	106917520	5460	5460	5460	5460	0
233	20240228	161500	106917520	5460	5460	5460	5460	0
234	20240228	161400	106917520	5460	5460	5460	5460	0
235	20240228	161300	106917520	5460	5460	5460	5460	0
236	20240228	161200	106917520	5460	5460	5460	5460	0
237	20240228	161100	106917520	5460	5460	5460	5460	0
238	20240228	161000	106917520	5460	5460	5460	5460	0
239	20240228	160900	106917520	5460	5460	5460	5460	0
240	20240228	160800	106917520	5460	5460	5460	5460	0
241	20240228	160700	106917520	5460	5460	5460	5460	0
242	20240228	160600	106917520	5460	5460	5460	5460	137
243	20240228	160500	106917520	5460	5460	5460	5460	0
244	20240228	160400	106917520	5460	5460	5460	5460	0
245	20240228	160300	106917520	5460	5460	5460	5460	0
246	20240228	160200	106917520	5460	5460	5460	5460	0
247	20240228	160100	106917520	5460	5460	5460	5460	0
248	20240228	160000	106917520	5460	5460	5460	5460	0
249	20240228	155900	106917520	5460	5460	5460	5460	0
250	20240228	155800	106917520	5460	5460	5460	5460	0
251	20240228	155700	106917520	5460	5460	5460	5460	0
252	20240228	155600	106917520	5460	5460	5460	5460	0
253	20240228	155500	106917520	5460	5460	5460	5460	0
254	20240228	155400	106917520	5460	5460	5460	5460	0
255	20240228	155300	106917520	5460	5460	5460	5460	0
256	20240228	155200	106917520	5460	5460	5460	5460	0
257	20240228	155100	106917520	5460	5460	5460	5460	0
258	20240228	155000	106917520	5460	5460	5460	5460	0
259	20240228	154900	106917520	5460	5460	5460	5460	0
260	20240228	154800	106917520	5460	5460	5460	5460	0
261	20240228	154700	106917520	5460	5460	5460	5460	0
262	20240228	154600	106917520	5460	5460	5460	5460	0
263	20240228	154500	106917520	5460	5460	5460	5460	0
264	20240228	154400	106917520	5460	5460	5460	5460	0
265	20240228	154300	106917520	5460	5460	5460	5460	0
266	20240228	154200	106917520	5460	5460	5460	5460	0
267	20240228	154100	106917520	5460	5460	5460	5460	0
268	20240228	154000	106917520	5460	5460	5460	5460	0
269	20240228	153900	106917520	5460	5460	5460	5460	0
270	20240228	153800	106917520	5460	5460	5460	5460	0
271	20240228	153700	106917520	5460	5460	5460	5460	0
272	20240228	153600	106917520	5460	5460	5460	5460	137
273	20240228	153500	106917520	5460	5460	5460	5460	0
274	20240228	153400	106917520	5460	5460	5460	5460	0
275	20240228	153300	106917520	5460	5460	5460	5460	0
276	20240228	153200	106917520	5460	5460	5460	5460	0
277	20240228	153100	106917520	5460	5460	5460	5460	0
278	20240228	153000	106917520	5460	5460	5460	5460	137
279	20240228	152900	106169500	5460	5460	5460	5460	0
280	20240228	152800	106169500	5460	5460	5460	5460	0
281	20240228	152700	106169500	5460	5460	5460	5460	0
282	20240228	152600	106169500	5460	5460	5460	5460	0
283	20240228	152500	106169500	5460	5460	5460	5460	0
284	20240228	152400	106169500	5460	5460	5460	5460	0
285	20240228	152300	106169500	5460	5460	5460	5460	0
286	20240228	152200	106169500	5460	5460	5460	5460	0
287	20240228	152100	106169500	5460	5460	5460	5460	0
288	20240228	152000	106169500	5460	5460	5460	5460	0
289	20240228	151900	106169500	5460	5460	5460	5460	0
290	20240228	151800	106169500	5460	5460	5460	5460	0
291	20240228	151700	106169500	5460	5460	5460	5460	0
292	20240228	151600	106169500	5460	5460	5460	5460	22
293	20240228	151500	106049380	5450	5450	5450	5450	100
294	20240228	151400	105504380	5460	5460	5460	5460	17
295	20240228	151300	105411560	5450	5460	5460	5450	110
296	20240228	151200	104811960	5460	5460	5460	5460	21
297	20240228	151100	104697300	5450	5450	5450	5450	1
298	20240228	151000	104691850	5460	5460	5460	5460	0
299	20240228	150900	104691850	5460	5460	5460	5460	17
300	20240228	150800	104599030	5460	5460	5460	5460	0
301	20240228	150700	104599030	5460	5460	5460	5460	22
302	20240228	150600	104478910	5460	5460	5460	5460	0
303	20240228	150500	104478910	5460	5460	5460	5460	15
304	20240228	150400	104397010	5460	5460	5460	5460	1
305	20240228	150300	104391550	5460	5460	5460	5460	0
306	20240228	150200	104391550	5460	5460	5460	5460	22
307	20240228	150100	104271430	5460	5460	5460	5460	0
308	20240228	150000	104271430	5460	5460	5460	5460	36
309	20240228	145900	104074870	5460	5460	5460	5460	0
310	20240228	145800	104074870	5460	5460	5460	5460	27
311	20240228	145700	103927450	5460	5460	5460	5460	0
312	20240228	145600	103927450	5460	5460	5460	5460	15
313	20240228	145500	103845550	5460	5460	5460	5460	1
314	20240228	145400	103840090	5460	5460	5460	5460	0
315	20240228	145300	103840090	5460	5460	5460	5460	20
316	20240228	145200	103730890	5450	5450	5450	5450	51
317	20240228	145100	103452940	5460	5460	5460	5460	17
318	20240228	145000	103360120	5460	5460	5460	5460	0
319	20240228	144900	103360120	5460	5460	5460	5460	21
320	20240228	144800	103245460	5460	5460	5460	5460	4
321	20240228	144700	103223620	5460	5460	5460	5460	0
322	20240228	144600	103223620	5460	5460	5460	5460	17
323	20240228	144500	103130800	5450	5460	5460	5450	370
324	20240228	144400	101114050	5460	5460	5460	5460	20
325	20240228	144300	101004850	5460	5460	5460	5460	0
326	20240228	144200	101004850	5460	5460	5460	5460	17
327	20240228	144100	100912030	5460	5460	5460	5460	0
328	20240228	144000	100912030	5460	5460	5460	5460	0
329	20240228	143900	100912030	5460	5460	5460	5460	25
330	20240228	143800	100775530	5460	5460	5460	5460	8
331	20240228	143700	100731850	5460	5460	5460	5460	18
332	20240228	143600	100633570	5460	5460	5460	5460	0
333	20240228	143500	100633570	5460	5460	5460	5460	24
334	20240228	143400	100502530	5460	5460	5460	5460	0
335	20240228	143300	100502530	5460	5460	5460	5460	14
336	20240228	143200	100426090	5460	5460	5460	5460	0
337	20240228	143100	100426090	5460	5460	5460	5460	0
338	20240228	143000	100426090	5460	5460	5460	5460	23
339	20240228	142900	100300510	5460	5460	5460	5460	4
340	20240228	142800	100278670	5460	5460	5460	5460	15
341	20240228	142700	100196770	5460	5460	5460	5460	0
342	20240228	142600	100196770	5460	5460	5460	5460	21
343	20240228	142500	100082110	5450	5450	5450	5450	360
344	20240228	142400	98120110	5460	5460	5460	5460	0
345	20240228	142300	98120110	5460	5460	5460	5460	16
346	20240228	142200	98032750	5460	5460	5460	5460	0
347	20240228	142100	98032750	5460	5460	5460	5460	19
348	20240228	142000	97929010	5460	5460	5460	5460	0
349	20240228	141900	97929010	5460	5460	5460	5460	73
350	20240228	141800	97530430	5460	5460	5460	5460	0
351	20240228	141700	97530430	5460	5460	5460	5460	0
352	20240228	141600	97530430	5460	5460	5460	5460	21
353	20240228	141500	97415770	5460	5460	5460	5460	0
354	20240228	141400	97415770	5460	5460	5460	5460	16
355	20240228	141300	97328410	5460	5460	5460	5460	0
356	20240228	141200	97328410	5460	5460	5460	5460	22
357	20240228	141100	97208290	5460	5460	5460	5460	0
358	20240228	141000	97208290	5460	5460	5460	5460	0
359	20240228	140900	97208290	5460	5460	5460	5460	15
360	20240228	140800	97126390	5460	5460	5460	5460	0
361	20240228	140700	97126390	5460	5460	5460	5460	23
362	20240228	140600	97000810	5460	5460	5460	5460	0
363	20240228	140500	97000810	5460	5460	5460	5460	15
364	20240228	140400	96918910	5460	5460	5460	5460	0
365	20240228	140300	96918910	5460	5460	5460	5460	20
366	20240228	140200	96809710	5460	5460	5460	5460	0
367	20240228	140100	96809710	5460	5460	5460	5460	0
368	20240228	140000	96809710	5460	5460	5460	5460	17
369	20240228	135900	96716890	5460	5460	5460	5460	0
370	20240228	135800	96716890	5460	5460	5460	5460	20
371	20240228	135700	96607690	5450	5450	5450	5450	0
372	20240228	135600	96607690	5450	5460	5460	5450	30
373	20240228	135500	96444020	5460	5460	5460	5460	0
374	20240228	135400	96444020	5460	5460	5460	5460	0
375	20240228	135300	96444020	5460	5460	5460	5460	23
376	20240228	135200	96318440	5460	5460	5460	5460	48
377	20240228	135100	96056360	5460	5460	5460	5460	15
378	20240228	135000	95974460	5460	5460	5460	5460	0
379	20240228	134900	95974460	5460	5460	5460	5460	18
380	20240228	134800	95876180	5460	5460	5460	5460	0
381	20240228	134700	95876180	5460	5460	5460	5460	0
382	20240228	134600	95876180	5460	5460	5460	5460	20
383	20240228	134500	95766980	5460	5460	5460	5460	0
384	20240228	134400	95766980	5460	5460	5460	5460	23
385	20240228	134300	95641400	5460	5460	5460	5460	0
386	20240228	134200	95641400	5460	5460	5460	5460	14
387	20240228	134100	95564960	5460	5460	5460	5460	1
388	20240228	134000	95559500	5450	5460	5460	5450	124
389	20240228	133900	94883460	5460	5460	5460	5460	0
390	20240228	133800	94883460	5460	5460	5460	5460	0
391	20240228	133700	94883460	5460	5460	5460	5460	13
392	20240228	133600	94812480	5460	5460	5460	5460	0
393	20240228	133500	94812480	5460	5460	5460	5460	19
394	20240228	133400	94708740	5460	5460	5460	5460	0
395	20240228	133300	94708740	5460	5460	5460	5460	19
396	20240228	133200	94605000	5460	5460	5460	5460	0
397	20240228	133100	94605000	5460	5460	5460	5460	0
398	20240228	133000	94605000	5460	5460	5460	5460	70
399	20240228	132900	94222800	5460	5460	5460	5460	0
400	20240228	132800	94222800	5460	5460	5460	5460	17
401	20240228	132700	94129980	5460	5460	5460	5460	0
402	20240228	132600	94129980	5460	5460	5460	5460	20
403	20240228	132500	94020780	5460	5460	5460	5460	1
404	20240228	132400	94015320	5450	5450	5450	5450	2
405	20240228	132300	94004420	5460	5460	5460	5460	17
406	20240228	132200	93911600	5460	5460	5460	5460	0
407	20240228	132100	93911600	5460	5460	5460	5460	19
408	20240228	132000	93807860	5460	5460	5460	5460	0
409	20240228	131900	93807860	5460	5460	5460	5460	19
410	20240228	131800	93704120	5460	5460	5460	5460	0
411	20240228	131700	93704120	5460	5460	5460	5460	0
412	20240228	131600	93704120	5460	5460	5460	5460	23
413	20240228	131500	93578540	5450	5450	5450	5450	0
414	20240228	131400	93578540	5450	5460	5460	5450	144
415	20240228	131300	92793600	5460	5460	5460	5460	0
416	20240228	131200	92793600	5460	5460	5460	5460	23
417	20240228	131100	92668020	5460	5460	5460	5460	0
418	20240228	131000	92668020	5460	5460	5460	5460	14
419	20240228	130900	92591580	5460	5460	5460	5460	0
420	20240228	130800	92591580	5460	5460	5460	5460	100
421	20240228	130700	92045580	5460	5460	5460	5460	20
422	20240228	130600	91936380	5460	5460	5460	5460	0
423	20240228	130500	91936380	5460	5460	5460	5460	18
424	20240228	130400	91838100	5460	5460	5460	5460	12
425	20240228	130300	91772580	5460	5460	5460	5460	23
426	20240228	130200	91647000	5460	5460	5460	5460	0
427	20240228	130100	91647000	5460	5460	5460	5460	0
428	20240228	130000	91647000	5460	5460	5460	5460	14
429	20240228	125900	91570560	5460	5460	5460	5460	0
430	20240228	125800	91570560	5460	5460	5460	5460	20
431	20240228	125700	91461360	5460	5460	5460	5460	0
432	20240228	125600	91461360	5460	5460	5460	5460	17
433	20240228	125500	91368540	5460	5460	5460	5460	0
434	20240228	125400	91368540	5460	5460	5460	5460	0
435	20240228	125300	91368540	5460	5460	5460	5460	19
436	20240228	125200	91264800	5450	5450	5450	5450	0
437	20240228	125100	91264800	5450	5460	5460	5450	24
438	20240228	125000	91133810	5460	5460	5460	5460	0
439	20240228	124900	91133810	5460	5460	5460	5460	20
440	20240228	124800	91024610	5460	5460	5460	5460	1
441	20240228	124700	91019150	5460	5460	5460	5460	17
442	20240228	124600	90926330	5450	5450	5450	5450	11
443	20240228	124500	90866380	5450	5450	5450	5450	5
444	20240228	124400	90839130	5460	5460	5460	5460	20
445	20240228	124300	90729930	5460	5460	5460	5460	1
446	20240228	124200	90724470	5460	5460	5460	5460	17
447	20240228	124100	90631650	5460	5460	5460	5460	0
448	20240228	124000	90631650	5460	5460	5460	5460	0
449	20240228	123900	90631650	5460	5460	5460	5460	0
450	20240228	123800	90631650	5460	5450	5460	5450	21
451	20240228	123700	90517190	5450	5450	5450	5450	4
452	20240228	123600	90495390	5460	5460	5460	5460	0
453	20240228	123500	90495390	5460	5450	5460	5450	21
454	20240228	123400	90380930	5440	5440	5440	5440	0
455	20240228	123300	90380930	5440	5450	5450	5440	69
456	20240228	123200	90005380	5440	5440	5440	5440	0
457	20240228	123100	90005380	5440	5440	5440	5440	1
458	20240228	123000	89999940	5450	5450	5450	5450	0
459	20240228	122900	89999940	5450	5440	5450	5440	566
460	20240228	122800	86920890	5440	5440	5440	5440	0
461	20240228	122700	86920890	5440	5440	5440	5440	0
462	20240228	122600	86920890	5440	5440	5440	5440	0
463	20240228	122500	86920890	5440	5440	5440	5440	0
464	20240228	122400	86920890	5440	5440	5440	5440	17
465	20240228	122300	86828410	5440	5440	5440	5440	19
466	20240228	122200	86725050	5440	5440	5440	5440	0
467	20240228	122100	86725050	5440	5440	5440	5440	0
468	20240228	122000	86725050	5440	5440	5440	5440	0
469	20240228	121900	86725050	5440	5450	5450	5440	19
470	20240228	121800	86621510	5450	5450	5450	5450	0
471	20240228	121700	86621510	5450	5450	5450	5450	19
472	20240228	121600	86517960	5450	5450	5450	5450	0
473	20240228	121500	86517960	5450	5450	5450	5450	30
474	20240228	121400	86354460	5460	5460	5460	5460	18
475	20240228	121300	86256180	5460	5460	5460	5460	3
476	20240228	121200	86239800	5460	5460	5460	5460	21
477	20240228	121100	86125140	5460	5460	5460	5460	0
478	20240228	121000	86125140	5460	5460	5460	5460	16
479	20240228	120900	86037780	5460	5460	5460	5460	0
480	20240228	120800	86037780	5460	5460	5460	5460	0
481	20240228	120700	86037780	5460	5460	5460	5460	20
482	20240228	120600	85928580	5460	5460	5460	5460	0
483	20240228	120500	85928580	5460	5460	5460	5460	18
484	20240228	120400	85830300	5460	5460	5460	5460	0
485	20240228	120300	85830300	5460	5460	5460	5460	21
486	20240228	120200	85715640	5460	5460	5460	5460	0
487	20240228	120100	85715640	5460	5460	5460	5460	0
488	20240228	120000	85715640	5460	5460	5460	5460	16
489	20240228	115900	85628280	5460	5460	5460	5460	0
490	20240228	115800	85628280	5460	5460	5460	5460	19
491	20240228	115700	85524540	5460	5460	5460	5460	0
492	20240228	115600	85524540	5460	5460	5460	5460	18
493	20240228	115500	85426260	5460	5460	5460	5460	0
494	20240228	115400	85426260	5460	5460	5460	5460	24
495	20240228	115300	85295220	5460	5460	5460	5460	1
496	20240228	115200	85289760	5460	5460	5460	5460	50
497	20240228	115100	85016760	5460	5460	5460	5460	14
498	20240228	115000	84940320	5460	5460	5460	5460	0
499	20240228	114900	84940320	5460	5460	5460	5460	20
500	20240228	114800	84831120	5450	5450	5450	5450	0
501	20240228	114700	84831120	5450	5450	5450	5450	4
502	20240228	114600	84809320	5450	5450	5450	5450	0
503	20240228	114500	84809320	5450	5450	5450	5450	0
504	20240228	114400	84809320	5450	5450	5450	5450	20
505	20240228	114300	84700320	5450	5450	5450	5450	0
506	20240228	114200	84700320	5450	5450	5450	5450	17
507	20240228	114100	84607670	5450	5450	5450	5450	0
508	20240228	114000	84607670	5450	5450	5450	5450	24
509	20240228	113900	84476870	5450	5450	5450	5450	0
510	20240228	113800	84476870	5450	5450	5450	5450	0
511	20240228	113700	84476870	5450	5450	5450	5450	20
512	20240228	113600	84367870	5460	5460	5460	5460	0
513	20240228	113500	84367870	5460	5460	5460	5460	19
514	20240228	113400	84264130	5460	5460	5460	5460	0
515	20240228	113300	84264130	5460	5450	5460	5450	27
516	20240228	113200	84116970	5440	5440	5440	5440	0
517	20240228	113100	84116970	5440	5440	5440	5440	24
518	20240228	113000	83986410	5440	5440	5440	5440	0
519	20240228	112900	83986410	5440	5440	5440	5440	0
520	20240228	112800	83986410	5440	5440	5440	5440	1
521	20240228	112700	83980970	5420	5430	5430	5420	497
522	20240228	112600	81286230	5460	5460	5460	5460	81
523	20240228	112500	80843970	5470	5470	5470	5470	0
524	20240228	112400	80843970	5470	5460	5470	5460	15
525	20240228	112300	80762060	5450	5450	5450	5450	0
526	20240228	112200	80762060	5450	5450	5450	5450	2
527	20240228	112100	80751160	5450	5450	5450	5450	8
528	20240228	112000	80707560	5450	5450	5450	5450	0
529	20240228	111900	80707560	5450	5450	5450	5450	16
530	20240228	111800	80620360	5450	5450	5450	5450	0
531	20240228	111700	80620360	5450	5450	5450	5450	19
532	20240228	111600	80516810	5430	5430	5430	5430	0
533	20240228	111500	80516810	5430	5430	5430	5430	0
534	20240228	111400	80516810	5430	5430	5430	5430	0
535	20240228	111300	80516810	5430	5430	5430	5430	0
536	20240228	111200	80516810	5430	5430	5430	5430	10
537	20240228	111100	80462510	5430	5430	5430	5430	0
538	20240228	111000	80462510	5430	5430	5430	5430	0
539	20240228	110900	80462510	5430	5430	5430	5430	0
540	20240228	110800	80462510	5430	5460	5460	5430	598
541	20240228	110700	77209410	5450	5410	5480	5410	510
542	20240228	110600	74437940	5410	5430	5430	5390	598
543	20240228	110500	71203380	5450	5450	5450	5450	0
544	20240228	110400	71203380	5450	5450	5450	5450	0
545	20240228	110300	71203380	5450	5440	5480	5440	1511
546	20240228	110200	62959480	5450	5450	5450	5450	29
547	20240228	110100	62801430	5460	5460	5460	5460	0
548	20240228	110000	62801430	5460	5450	5460	5450	11
549	20240228	105900	62741460	5430	5440	5440	5420	377
550	20240228	105800	60694130	5440	5440	5440	5440	0
551	20240228	105700	60694130	5440	5430	5440	5410	953
552	20240228	105600	55518700	5420	5420	5420	5420	3
553	20240228	105500	55502440	5450	5450	5480	5450	1658
554	20240228	105400	46460240	5440	5440	5440	5440	0
555	20240228	105300	46460240	5440	5430	5440	5420	1202
556	20240228	105200	39935280	5430	5450	5480	5430	1200
557	20240228	105100	33387180	5440	5440	5440	5440	1
558	20240228	105000	33381740	5430	5430	5430	5430	0
559	20240228	104900	33381740	5430	5410	5430	5410	1053
560	20240228	104800	27673950	5410	5430	5430	5390	94
561	20240228	104700	27165420	5430	5450	5450	5430	124
562	20240228	104600	26490780	5450	5450	5450	5450	0
563	20240228	104500	26490780	5450	5450	5450	5450	53
564	20240228	104400	26201930	5450	5450	5450	5450	364
565	20240228	104300	24218130	5450	5420	5490	5420	2498
566	20240228	104200	10596940	5420	5410	5430	5410	482
567	20240228	104100	7980030	5420	5430	5430	5420	75
568	20240228	104000	7573030	5430	5420	5430	5420	206
569	20240228	103900	6454570	5410	5410	5410	5410	0
570	20240228	103800	6454570	5410	5410	5410	5410	0
571	20240228	103700	6454570	5410	5400	5410	5400	65
572	20240228	103600	6102930	5400	5410	5410	5400	25
573	20240228	103500	5967790	5420	5420	5420	5420	29
574	20240228	103400	5810610	5420	5420	5420	5420	0
575	20240228	103300	5810610	5420	5420	5420	5420	10
576	20240228	103200	5756410	5420	5420	5420	5420	0
577	20240228	103100	5756410	5420	5420	5420	5420	19
578	20240228	103000	5653430	5420	5420	5420	5420	0
579	20240228	102900	5653430	5420	5420	5420	5420	0
580	20240228	102800	5653430	5420	5420	5420	5420	18
581	20240228	102700	5555870	5420	5420	5420	5420	0
582	20240228	102600	5555870	5420	5420	5420	5420	18
583	20240228	102500	5458310	5420	5420	5420	5420	0
584	20240228	102400	5458310	5420	5420	5420	5420	19
585	20240228	102300	5355330	5420	5420	5420	5420	0
586	20240228	102200	5355330	5420	5420	5420	5420	0
587	20240228	102100	5355330	5420	5420	5420	5420	23
588	20240228	102000	5230670	5410	5410	5410	5410	0
589	20240228	101900	5230670	5410	5410	5410	5410	0
590	20240228	101800	5230670	5410	5410	5410	5410	0
591	20240228	101700	5230670	5410	5410	5410	5410	23
592	20240228	101600	5106240	5400	5400	5400	5400	58
593	20240228	101500	4793040	5400	5400	5400	5400	0
594	20240228	101400	4793040	5400	5400	5410	5400	343
595	20240228	101300	2940710	5410	5410	5410	5410	0
596	20240228	101200	2940710	5410	5410	5410	5410	3
597	20240228	101100	2924480	5410	5410	5410	5410	0
598	20240228	101000	2924480	5410	5410	5410	5410	8
599	20240228	100900	2881200	5420	5420	5420	5420	1
600	20240228	100800	2875780	5420	5420	5420	5420	0
601	20240228	100700	2875780	5420	5420	5420	5420	0
602	20240228	100600	2875780	5420	5420	5420	5420	0
603	20240228	100500	2875780	5420	5420	5420	5420	0
604	20240228	100400	2875780	5420	5420	5420	5420	0
605	20240228	100300	2875780	5420	5420	5420	5420	0
606	20240228	100200	2875780	5420	5420	5420	5420	0
607	20240228	100100	2875780	5420	5420	5420	5420	0
608	20240228	100000	2875780	5420	5420	5420	5420	0
609	20240228	095900	2875780	5420	5420	5420	5420	0
610	20240228	095800	2875780	5420	5420	5420	5420	1
611	20240228	095700	2870360	5420	5420	5420	5420	0
612	20240228	095600	2870360	5420	5420	5420	5420	2
613	20240228	095500	2859520	5420	5420	5420	5420	0
614	20240228	095400	2859520	5420	5420	5420	5420	6
615	20240228	095300	2827000	5410	5410	5410	5410	0
616	20240228	095200	2827000	5410	5410	5410	5410	20
617	20240228	095100	2718800	5420	5420	5420	5420	1
618	20240228	095000	2713380	5420	5420	5420	5420	0
619	20240228	094900	2713380	5420	5420	5420	5420	3
620	20240228	094800	2697120	5420	5420	5420	5420	0
621	20240228	094700	2697120	5420	5420	5420	5420	10
622	20240228	094600	2642920	5420	5420	5420	5420	33
623	20240228	094500	2464060	5420	5420	5420	5420	0
624	20240228	094400	2464060	5420	5420	5420	5420	0
625	20240228	094300	2464060	5420	5420	5420	5420	0
626	20240228	094200	2464060	5420	5420	5420	5420	1
627	20240228	094100	2458640	5420	5420	5420	5420	2
628	20240228	094000	2447800	5420	5420	5420	5420	0
629	20240228	093900	2447800	5420	5420	5420	5420	0
630	20240228	093800	2447800	5420	5420	5420	5420	0
631	20240228	093700	2447800	5420	5420	5420	5420	1
632	20240228	093600	2442380	5420	5420	5420	5420	0
633	20240228	093500	2442380	5420	5420	5420	5420	2
634	20240228	093400	2431540	5420	5420	5420	5420	0
635	20240228	093300	2431540	5420	5420	5420	5420	5
636	20240228	093200	2404440	5410	5410	5410	5410	14
637	20240228	093100	2328700	5420	5420	5420	5420	4
638	20240228	093000	2307020	5420	5420	5420	5420	12
639	20240228	092900	2241980	5420	5420	5420	5420	0
640	20240228	092800	2241980	5420	5420	5420	5420	0
641	20240228	092700	2241980	5420	5420	5420	5420	0
642	20240228	092600	2241980	5420	5420	5420	5420	0
643	20240228	092500	2241980	5420	5420	5420	5420	38
644	20240228	092400	2036020	5400	5400	5400	5400	0
645	20240228	092300	2036020	5400	5400	5400	5400	0
646	20240228	092200	2036020	5400	5400	5400	5400	0
647	20240228	092100	2036020	5400	5400	5400	5400	40
648	20240228	092000	1820020	5420	5420	5420	5420	0
649	20240228	091900	1820020	5420	5420	5420	5420	0
650	20240228	091800	1820020	5420	5420	5420	5420	0
651	20240228	091700	1820020	5420	5430	5430	5420	66
652	20240228	091600	1462290	5430	5430	5430	5430	0
653	20240228	091500	1462290	5430	5430	5430	5430	1
654	20240228	091400	1456860	5430	5430	5430	5430	0
655	20240228	091300	1456860	5430	5430	5430	5430	2
656	20240228	091200	1446000	5430	5430	5430	5430	0
657	20240228	091100	1446000	5430	5430	5430	5430	5
658	20240228	091000	1418850	5430	5430	5430	5430	0
659	20240228	090900	1418850	5430	5430	5430	5430	17
660	20240228	090800	1326540	5400	5400	5400	5400	0
661	20240228	090700	1326540	5400	5400	5400	5400	0
662	20240228	090600	1326540	5400	5400	5400	5400	0
663	20240228	090500	1326540	5400	5400	5400	5400	0
664	20240228	090400	1326540	5400	5400	5400	5400	0
665	20240228	090300	1326540	5400	5400	5400	5400	0
666	20240228	090200	1326540	5400	5400	5400	5400	0
667	20240228	090100	1326540	5400	5400	5400	5400	0
668	20240228	090000	1326540	5400	5380	5400	5380	246