KissMeData/241840/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	204600	165317850	11580	11580	11580	11580	267
3	20240228	204500	165317850	11580	11580	11580	11580	0
4	20240228	204400	165317850	11580	11580	11580	11580	0
5	20240228	204300	165317850	11580	11580	11580	11580	0
6	20240228	204200	165317850	11580	11580	11580	11580	0
7	20240228	204100	165317850	11580	11580	11580	11580	0
8	20240228	204000	165317850	11580	11580	11580	11580	0
9	20240228	203900	165317850	11580	11580	11580	11580	0
10	20240228	203800	165317850	11580	11580	11580	11580	0
11	20240228	203700	165317850	11580	11580	11580	11580	0
12	20240228	203600	165317850	11580	11580	11580	11580	0
13	20240228	203500	165317850	11580	11580	11580	11580	0
14	20240228	203400	165317850	11580	11580	11580	11580	0
15	20240228	203300	165317850	11580	11580	11580	11580	0
16	20240228	203200	165317850	11580	11580	11580	11580	0
17	20240228	203100	165317850	11580	11580	11580	11580	0
18	20240228	203000	165317850	11580	11580	11580	11580	0
19	20240228	202900	165317850	11580	11580	11580	11580	0
20	20240228	202800	165317850	11580	11580	11580	11580	0
21	20240228	202700	165317850	11580	11580	11580	11580	0
22	20240228	202600	165317850	11580	11580	11580	11580	0
23	20240228	202500	165317850	11580	11580	11580	11580	0
24	20240228	202400	165317850	11580	11580	11580	11580	0
25	20240228	202300	165317850	11580	11580	11580	11580	0
26	20240228	202200	165317850	11580	11580	11580	11580	0
27	20240228	202100	165317850	11580	11580	11580	11580	0
28	20240228	202000	165317850	11580	11580	11580	11580	0
29	20240228	201900	165317850	11580	11580	11580	11580	0
30	20240228	201800	165317850	11580	11580	11580	11580	0
31	20240228	201700	165317850	11580	11580	11580	11580	0
32	20240228	201600	165317850	11580	11580	11580	11580	267
33	20240228	201500	165317850	11580	11580	11580	11580	0
34	20240228	201400	165317850	11580	11580	11580	11580	0
35	20240228	201300	165317850	11580	11580	11580	11580	0
36	20240228	201200	165317850	11580	11580	11580	11580	0
37	20240228	201100	165317850	11580	11580	11580	11580	0
38	20240228	201000	165317850	11580	11580	11580	11580	0
39	20240228	200900	165317850	11580	11580	11580	11580	0
40	20240228	200800	165317850	11580	11580	11580	11580	0
41	20240228	200700	165317850	11580	11580	11580	11580	0
42	20240228	200600	165317850	11580	11580	11580	11580	0
43	20240228	200500	165317850	11580	11580	11580	11580	0
44	20240228	200400	165317850	11580	11580	11580	11580	0
45	20240228	200300	165317850	11580	11580	11580	11580	0
46	20240228	200200	165317850	11580	11580	11580	11580	0
47	20240228	200100	165317850	11580	11580	11580	11580	0
48	20240228	200000	165317850	11580	11580	11580	11580	0
49	20240228	195900	165317850	11580	11580	11580	11580	0
50	20240228	195800	165317850	11580	11580	11580	11580	0
51	20240228	195700	165317850	11580	11580	11580	11580	0
52	20240228	195600	165317850	11580	11580	11580	11580	0
53	20240228	195500	165317850	11580	11580	11580	11580	0
54	20240228	195400	165317850	11580	11580	11580	11580	0
55	20240228	195300	165317850	11580	11580	11580	11580	0
56	20240228	195200	165317850	11580	11580	11580	11580	0
57	20240228	195100	165317850	11580	11580	11580	11580	0
58	20240228	195000	165317850	11580	11580	11580	11580	0
59	20240228	194900	165317850	11580	11580	11580	11580	0
60	20240228	194800	165317850	11580	11580	11580	11580	0
61	20240228	194700	165317850	11580	11580	11580	11580	0
62	20240228	194600	165317850	11580	11580	11580	11580	267
63	20240228	194500	165317850	11580	11580	11580	11580	0
64	20240228	194400	165317850	11580	11580	11580	11580	0
65	20240228	194300	165317850	11580	11580	11580	11580	0
66	20240228	194200	165317850	11580	11580	11580	11580	0
67	20240228	194100	165317850	11580	11580	11580	11580	0
68	20240228	194000	165317850	11580	11580	11580	11580	0
69	20240228	193900	165317850	11580	11580	11580	11580	0
70	20240228	193800	165317850	11580	11580	11580	11580	0
71	20240228	193700	165317850	11580	11580	11580	11580	0
72	20240228	193600	165317850	11580	11580	11580	11580	0
73	20240228	193500	165317850	11580	11580	11580	11580	0
74	20240228	193400	165317850	11580	11580	11580	11580	0
75	20240228	193300	165317850	11580	11580	11580	11580	0
76	20240228	193200	165317850	11580	11580	11580	11580	0
77	20240228	193100	165317850	11580	11580	11580	11580	0
78	20240228	193000	165317850	11580	11580	11580	11580	0
79	20240228	192900	165317850	11580	11580	11580	11580	0
80	20240228	192800	165317850	11580	11580	11580	11580	0
81	20240228	192700	165317850	11580	11580	11580	11580	0
82	20240228	192600	165317850	11580	11580	11580	11580	0
83	20240228	192500	165317850	11580	11580	11580	11580	0
84	20240228	192400	165317850	11580	11580	11580	11580	0
85	20240228	192300	165317850	11580	11580	11580	11580	0
86	20240228	192200	165317850	11580	11580	11580	11580	0
87	20240228	192100	165317850	11580	11580	11580	11580	0
88	20240228	192000	165317850	11580	11580	11580	11580	0
89	20240228	191900	165317850	11580	11580	11580	11580	0
90	20240228	191800	165317850	11580	11580	11580	11580	0
91	20240228	191700	165317850	11580	11580	11580	11580	0
92	20240228	191600	165317850	11580	11580	11580	11580	267
93	20240228	191500	165317850	11580	11580	11580	11580	0
94	20240228	191400	165317850	11580	11580	11580	11580	0
95	20240228	191300	165317850	11580	11580	11580	11580	0
96	20240228	191200	165317850	11580	11580	11580	11580	0
97	20240228	191100	165317850	11580	11580	11580	11580	0
98	20240228	191000	165317850	11580	11580	11580	11580	0
99	20240228	190900	165317850	11580	11580	11580	11580	0
100	20240228	190800	165317850	11580	11580	11580	11580	0
101	20240228	190700	165317850	11580	11580	11580	11580	0
102	20240228	190600	165317850	11580	11580	11580	11580	0
103	20240228	190500	165317850	11580	11580	11580	11580	0
104	20240228	190400	165317850	11580	11580	11580	11580	0
105	20240228	190300	165317850	11580	11580	11580	11580	0
106	20240228	190200	165317850	11580	11580	11580	11580	0
107	20240228	190100	165317850	11580	11580	11580	11580	0
108	20240228	190000	165317850	11580	11580	11580	11580	0
109	20240228	185900	165317850	11580	11580	11580	11580	0
110	20240228	185800	165317850	11580	11580	11580	11580	0
111	20240228	185700	165317850	11580	11580	11580	11580	0
112	20240228	185600	165317850	11580	11580	11580	11580	0
113	20240228	185500	165317850	11580	11580	11580	11580	0
114	20240228	185400	165317850	11580	11580	11580	11580	0
115	20240228	185300	165317850	11580	11580	11580	11580	0
116	20240228	185200	165317850	11580	11580	11580	11580	0
117	20240228	185100	165317850	11580	11580	11580	11580	0
118	20240228	185000	165317850	11580	11580	11580	11580	0
119	20240228	184900	165317850	11580	11580	11580	11580	0
120	20240228	184800	165317850	11580	11580	11580	11580	0
121	20240228	184700	165317850	11580	11580	11580	11580	0
122	20240228	184600	165317850	11580	11580	11580	11580	267
123	20240228	184500	165317850	11580	11580	11580	11580	0
124	20240228	184400	165317850	11580	11580	11580	11580	0
125	20240228	184300	165317850	11580	11580	11580	11580	0
126	20240228	184200	165317850	11580	11580	11580	11580	0
127	20240228	184100	165317850	11580	11580	11580	11580	0
128	20240228	184000	165317850	11580	11580	11580	11580	0
129	20240228	183900	165317850	11580	11580	11580	11580	0
130	20240228	183800	165317850	11580	11580	11580	11580	0
131	20240228	183700	165317850	11580	11580	11580	11580	0
132	20240228	183600	165317850	11580	11580	11580	11580	0
133	20240228	183500	165317850	11580	11580	11580	11580	0
134	20240228	183400	165317850	11580	11580	11580	11580	0
135	20240228	183300	165317850	11580	11580	11580	11580	0
136	20240228	183200	165317850	11580	11580	11580	11580	0
137	20240228	183100	165317850	11580	11580	11580	11580	0
138	20240228	183000	165317850	11580	11580	11580	11580	0
139	20240228	182900	165317850	11580	11580	11580	11580	0
140	20240228	182800	165317850	11580	11580	11580	11580	0
141	20240228	182700	165317850	11580	11580	11580	11580	0
142	20240228	182600	165317850	11580	11580	11580	11580	0
143	20240228	182500	165317850	11580	11580	11580	11580	0
144	20240228	182400	165317850	11580	11580	11580	11580	0
145	20240228	182300	165317850	11580	11580	11580	11580	0
146	20240228	182200	165317850	11580	11580	11580	11580	0
147	20240228	182100	165317850	11580	11580	11580	11580	0
148	20240228	182000	165317850	11580	11580	11580	11580	0
149	20240228	181900	165317850	11580	11580	11580	11580	0
150	20240228	181800	165317850	11580	11580	11580	11580	0
151	20240228	181700	165317850	11580	11580	11580	11580	0
152	20240228	181600	165317850	11580	11580	11580	11580	267
153	20240228	181500	165317850	11580	11580	11580	11580	0
154	20240228	181400	165317850	11580	11580	11580	11580	0
155	20240228	181300	165317850	11580	11580	11580	11580	0
156	20240228	181200	165317850	11580	11580	11580	11580	0
157	20240228	181100	165317850	11580	11580	11580	11580	0
158	20240228	181000	165317850	11580	11580	11580	11580	0
159	20240228	180900	165317850	11580	11580	11580	11580	0
160	20240228	180800	165317850	11580	11580	11580	11580	0
161	20240228	180700	165317850	11580	11580	11580	11580	0
162	20240228	180600	165317850	11580	11580	11580	11580	0
163	20240228	180500	165317850	11580	11580	11580	11580	0
164	20240228	180400	165317850	11580	11580	11580	11580	0
165	20240228	180300	165317850	11580	11580	11580	11580	0
166	20240228	180200	165317850	11580	11580	11580	11580	0
167	20240228	180100	165317850	11580	11580	11580	11580	0
168	20240228	180000	165317850	11580	11580	11580	11580	0
169	20240228	175900	165317850	11580	11580	11580	11580	0
170	20240228	175800	165317850	11580	11580	11580	11580	0
171	20240228	175700	165317850	11580	11580	11580	11580	0
172	20240228	175600	165317850	11580	11580	11580	11580	0
173	20240228	175500	165317850	11580	11580	11580	11580	0
174	20240228	175400	165317850	11580	11580	11580	11580	0
175	20240228	175300	165317850	11580	11580	11580	11580	0
176	20240228	175200	165317850	11580	11580	11580	11580	0
177	20240228	175100	165317850	11580	11580	11580	11580	0
178	20240228	175000	165317850	11580	11580	11580	11580	0
179	20240228	174900	165317850	11580	11580	11580	11580	0
180	20240228	174800	165317850	11580	11580	11580	11580	0
181	20240228	174700	165317850	11580	11580	11580	11580	0
182	20240228	174600	165317850	11580	11580	11580	11580	267
183	20240228	174500	165317850	11580	11580	11580	11580	0
184	20240228	174400	165317850	11580	11580	11580	11580	0
185	20240228	174300	165317850	11580	11580	11580	11580	0
186	20240228	174200	165317850	11580	11580	11580	11580	0
187	20240228	174100	165317850	11580	11580	11580	11580	0
188	20240228	174000	165317850	11580	11580	11580	11580	0
189	20240228	173900	165317850	11580	11580	11580	11580	0
190	20240228	173800	165317850	11580	11580	11580	11580	0
191	20240228	173700	165317850	11580	11580	11580	11580	0
192	20240228	173600	165317850	11580	11580	11580	11580	0
193	20240228	173500	165317850	11580	11580	11580	11580	0
194	20240228	173400	165317850	11580	11580	11580	11580	0
195	20240228	173300	165317850	11580	11580	11580	11580	0
196	20240228	173200	165317850	11580	11580	11580	11580	0
197	20240228	173100	165317850	11580	11580	11580	11580	0
198	20240228	173000	165317850	11580	11580	11580	11580	0
199	20240228	172900	165317850	11580	11580	11580	11580	0
200	20240228	172800	165317850	11580	11580	11580	11580	0
201	20240228	172700	165317850	11580	11580	11580	11580	0
202	20240228	172600	165317850	11580	11580	11580	11580	0
203	20240228	172500	165317850	11580	11580	11580	11580	0
204	20240228	172400	165317850	11580	11580	11580	11580	0
205	20240228	172300	165317850	11580	11580	11580	11580	0
206	20240228	172200	165317850	11580	11580	11580	11580	0
207	20240228	172100	165317850	11580	11580	11580	11580	0
208	20240228	172000	165317850	11580	11580	11580	11580	0
209	20240228	171900	165317850	11580	11580	11580	11580	0
210	20240228	171800	165317850	11580	11580	11580	11580	0
211	20240228	171700	165317850	11580	11580	11580	11580	0
212	20240228	171600	165317850	11580	11580	11580	11580	267
213	20240228	171500	165317850	11580	11580	11580	11580	0
214	20240228	171400	165317850	11580	11580	11580	11580	0
215	20240228	171300	165317850	11580	11580	11580	11580	0
216	20240228	171200	165317850	11580	11580	11580	11580	0
217	20240228	171100	165317850	11580	11580	11580	11580	0
218	20240228	171000	165317850	11580	11580	11580	11580	0
219	20240228	170900	165317850	11580	11580	11580	11580	0
220	20240228	170800	165317850	11580	11580	11580	11580	0
221	20240228	170700	165317850	11580	11580	11580	11580	0
222	20240228	170600	165317850	11580	11580	11580	11580	0
223	20240228	170500	165317850	11580	11580	11580	11580	0
224	20240228	170400	165317850	11580	11580	11580	11580	0
225	20240228	170300	165317850	11580	11580	11580	11580	0
226	20240228	170200	165317850	11580	11580	11580	11580	0
227	20240228	170100	165317850	11580	11580	11580	11580	0
228	20240228	170000	165317850	11580	11580	11580	11580	0
229	20240228	165900	165317850	11580	11580	11580	11580	0
230	20240228	165800	165317850	11580	11580	11580	11580	0
231	20240228	165700	165317850	11580	11580	11580	11580	0
232	20240228	165600	165317850	11580	11580	11580	11580	0
233	20240228	165500	165317850	11580	11580	11580	11580	0
234	20240228	165400	165317850	11580	11580	11580	11580	0
235	20240228	165300	165317850	11580	11580	11580	11580	0
236	20240228	165200	165317850	11580	11580	11580	11580	0
237	20240228	165100	165317850	11580	11580	11580	11580	0
238	20240228	165000	165317850	11580	11580	11580	11580	0
239	20240228	164900	165317850	11580	11580	11580	11580	0
240	20240228	164800	165317850	11580	11580	11580	11580	0
241	20240228	164700	165317850	11580	11580	11580	11580	0
242	20240228	164600	165317850	11580	11580	11580	11580	267
243	20240228	164500	165317850	11580	11580	11580	11580	0
244	20240228	164400	165317850	11580	11580	11580	11580	0
245	20240228	164300	165317850	11580	11580	11580	11580	0
246	20240228	164200	165317850	11580	11580	11580	11580	0
247	20240228	164100	165317850	11580	11580	11580	11580	0
248	20240228	164000	165317850	11580	11580	11580	11580	0
249	20240228	163900	165317850	11580	11580	11580	11580	0
250	20240228	163800	165317850	11580	11580	11580	11580	0
251	20240228	163700	165317850	11580	11580	11580	11580	0
252	20240228	163600	165317850	11580	11580	11580	11580	0
253	20240228	163500	165317850	11580	11580	11580	11580	0
254	20240228	163400	165317850	11580	11580	11580	11580	0
255	20240228	163300	165317850	11580	11580	11580	11580	0
256	20240228	163200	165317850	11580	11580	11580	11580	0
257	20240228	163100	165317850	11580	11580	11580	11580	0
258	20240228	163000	165317850	11580	11580	11580	11580	0
259	20240228	162900	165317850	11580	11580	11580	11580	0
260	20240228	162800	165317850	11580	11580	11580	11580	0
261	20240228	162700	165317850	11580	11580	11580	11580	0
262	20240228	162600	165317850	11580	11580	11580	11580	0
263	20240228	162500	165317850	11580	11580	11580	11580	0
264	20240228	162400	165317850	11580	11580	11580	11580	0
265	20240228	162300	165317850	11580	11580	11580	11580	0
266	20240228	162200	165317850	11580	11580	11580	11580	0
267	20240228	162100	165317850	11580	11580	11580	11580	0
268	20240228	162000	165317850	11580	11580	11580	11580	0
269	20240228	161900	165317850	11580	11580	11580	11580	0
270	20240228	161800	165317850	11580	11580	11580	11580	0
271	20240228	161700	165317850	11580	11580	11580	11580	0
272	20240228	161600	165317850	11580	11580	11580	11580	267
273	20240228	161500	165317850	11580	11580	11580	11580	0
274	20240228	161400	165317850	11580	11580	11580	11580	0
275	20240228	161300	165317850	11580	11580	11580	11580	0
276	20240228	161200	165317850	11580	11580	11580	11580	0
277	20240228	161100	165317850	11580	11580	11580	11580	0
278	20240228	161000	165317850	11580	11580	11580	11580	0
279	20240228	160900	165317850	11580	11580	11580	11580	0
280	20240228	160800	165317850	11580	11580	11580	11580	0
281	20240228	160700	165317850	11580	11580	11580	11580	0
282	20240228	160600	165317850	11580	11580	11580	11580	0
283	20240228	160500	165317850	11580	11580	11580	11580	0
284	20240228	160400	165317850	11580	11580	11580	11580	0
285	20240228	160300	165317850	11580	11580	11580	11580	0
286	20240228	160200	165317850	11580	11580	11580	11580	0
287	20240228	160100	165317850	11580	11580	11580	11580	0
288	20240228	160000	165317850	11580	11580	11580	11580	0
289	20240228	155900	165317850	11580	11580	11580	11580	0
290	20240228	155800	165317850	11580	11580	11580	11580	0
291	20240228	155700	165317850	11580	11580	11580	11580	0
292	20240228	155600	165317850	11580	11580	11580	11580	0
293	20240228	155500	165317850	11580	11580	11580	11580	0
294	20240228	155400	165317850	11580	11580	11580	11580	0
295	20240228	155300	165317850	11580	11580	11580	11580	0
296	20240228	155200	165317850	11580	11580	11580	11580	0
297	20240228	155100	165317850	11580	11580	11580	11580	0
298	20240228	155000	165317850	11580	11580	11580	11580	0
299	20240228	154900	165317850	11580	11580	11580	11580	0
300	20240228	154800	165317850	11580	11580	11580	11580	0
301	20240228	154700	165317850	11580	11580	11580	11580	0
302	20240228	154600	165317850	11580	11580	11580	11580	267
303	20240228	154500	165317850	11580	11580	11580	11580	0
304	20240228	154400	165317850	11580	11580	11580	11580	0
305	20240228	154300	165317850	11580	11580	11580	11580	0
306	20240228	154200	165317850	11580	11580	11580	11580	0
307	20240228	154100	165317850	11580	11580	11580	11580	0
308	20240228	154000	165317850	11580	11580	11580	11580	0
309	20240228	153900	165317850	11580	11580	11580	11580	0
310	20240228	153800	165317850	11580	11580	11580	11580	0
311	20240228	153700	165317850	11580	11580	11580	11580	0
312	20240228	153600	165317850	11580	11580	11580	11580	0
313	20240228	153500	165317850	11580	11580	11580	11580	0
314	20240228	153400	165317850	11580	11580	11580	11580	0
315	20240228	153300	165317850	11580	11580	11580	11580	0
316	20240228	153200	165317850	11580	11580	11580	11580	0
317	20240228	153100	165317850	11580	11580	11580	11580	0
318	20240228	153000	165317850	11580	11580	11580	11580	267
319	20240228	152900	162225990	11590	11590	11590	11590	0
320	20240228	152800	162225990	11590	11590	11590	11590	0
321	20240228	152700	162225990	11590	11590	11590	11590	0
322	20240228	152600	162225990	11590	11590	11590	11590	0
323	20240228	152500	162225990	11590	11590	11590	11590	0
324	20240228	152400	162225990	11590	11590	11590	11590	0
325	20240228	152300	162225990	11590	11590	11590	11590	0
326	20240228	152200	162225990	11590	11590	11590	11590	0
327	20240228	152100	162225990	11590	11590	11590	11590	0
328	20240228	152000	162225990	11590	11590	11590	11590	0
329	20240228	151900	162225990	11590	11580	11590	11580	5
330	20240228	151800	162168050	11590	11590	11590	11590	0
331	20240228	151700	162168050	11590	11580	11590	11580	10
332	20240228	151600	162052190	11580	11580	11580	11580	200
333	20240228	151500	159736190	11550	11550	11550	11550	0
334	20240228	151400	159736190	11550	11550	11550	11550	50
335	20240228	151300	159158690	11550	11550	11550	11550	0
336	20240228	151200	159158690	11550	11570	11570	11550	240
337	20240228	151100	156382890	11550	11550	11550	11550	0
338	20240228	151000	156382890	11550	11550	11550	11550	0
339	20240228	150900	156382890	11550	11560	11560	11550	430
340	20240228	150800	151415230	11560	11570	11570	11560	14
341	20240228	150700	151253290	11560	11560	11560	11560	0
342	20240228	150600	151253290	11560	11560	11560	11560	0
343	20240228	150500	151253290	11560	11560	11560	11560	0
344	20240228	150400	151253290	11560	11560	11560	11560	0
345	20240228	150300	151253290	11560	11560	11560	11560	0
346	20240228	150200	151253290	11560	11560	11560	11560	0
347	20240228	150100	151253290	11560	11560	11560	11560	1
348	20240228	150000	151241730	11570	11570	11570	11570	1
349	20240228	145900	151230160	11560	11560	11560	11560	1
350	20240228	145800	151218600	11560	11560	11560	11560	2
351	20240228	145700	151195480	11560	11560	11560	11560	37
352	20240228	145600	150767760	11560	11560	11560	11560	0
353	20240228	145500	150767760	11560	11560	11560	11560	1
354	20240228	145400	150756200	11550	11550	11550	11550	8
355	20240228	145300	150663800	11550	11550	11550	11550	7
356	20240228	145200	150582950	11550	11550	11550	11550	211
357	20240228	145100	148145900	11550	11550	11550	11550	0
358	20240228	145000	148145900	11550	11550	11550	11550	0
359	20240228	144900	148145900	11550	11550	11550	11550	0
360	20240228	144800	148145900	11550	11550	11550	11550	33
361	20240228	144700	147764750	11550	11550	11550	11550	11
362	20240228	144600	147637700	11550	11550	11550	11550	15
363	20240228	144500	147464450	11550	11550	11560	11550	295
364	20240228	144400	144055790	11550	11560	11560	11550	134
365	20240228	144300	142506790	11550	11560	11560	11550	134
366	20240228	144200	140957790	11560	11560	11560	11560	1
367	20240228	144100	140946230	11550	11550	11550	11550	0
368	20240228	144000	140946230	11550	11550	11550	11550	1
369	20240228	143900	140934680	11560	11560	11560	11560	2
370	20240228	143800	140911560	11560	11560	11560	11560	0
371	20240228	143700	140911560	11560	11560	11560	11560	0
372	20240228	143600	140911560	11560	11560	11560	11560	1
373	20240228	143500	140900000	11560	11560	11560	11560	0
374	20240228	143400	140900000	11560	11560	11560	11560	0
375	20240228	143300	140900000	11560	11560	11560	11560	0
376	20240228	143200	140900000	11560	11560	11560	11560	2
377	20240228	143100	140876880	11560	11560	11560	11560	0
378	20240228	143000	140876880	11560	11560	11560	11560	200
379	20240228	142900	138564880	11550	11550	11550	11550	0
380	20240228	142800	138564880	11550	11550	11550	11550	14
381	20240228	142700	138403180	11550	11550	11550	11550	0
382	20240228	142600	138403180	11550	11560	11560	11550	51
383	20240228	142500	137813630	11590	11590	11590	11590	1
384	20240228	142400	137802040	11560	11560	11560	11560	0
385	20240228	142300	137802040	11560	11560	11560	11560	2
386	20240228	142200	137778920	11560	11560	11560	11560	0
387	20240228	142100	137778920	11560	11560	11560	11560	0
388	20240228	142000	137778920	11560	11560	11560	11560	0
389	20240228	141900	137778920	11560	11560	11560	11560	1
390	20240228	141800	137767360	11600	11600	11600	11600	0
391	20240228	141700	137767360	11600	11600	11600	11600	0
392	20240228	141600	137767360	11600	11600	11600	11600	0
393	20240228	141500	137767360	11600	11600	11600	11600	0
394	20240228	141400	137767360	11600	11600	11600	11600	1
395	20240228	141300	137755760	11550	11550	11550	11550	0
396	20240228	141200	137755760	11550	11550	11550	11550	0
397	20240228	141100	137755760	11550	11550	11550	11550	0
398	20240228	141000	137755760	11550	11550	11550	11550	59
399	20240228	140900	137074310	11550	11550	11550	11550	0
400	20240228	140800	137074310	11550	11550	11550	11550	0
401	20240228	140700	137074310	11550	11550	11550	11550	0
402	20240228	140600	137074310	11550	11550	11550	11550	0
403	20240228	140500	137074310	11550	11550	11550	11550	0
404	20240228	140400	137074310	11550	11550	11550	11550	0
405	20240228	140300	137074310	11550	11540	11550	11540	154
406	20240228	140200	135296690	11540	11550	11550	11540	147
407	20240228	140100	133600300	11550	11570	11570	11540	1014
408	20240228	140000	121891670	11590	11590	11590	11590	0
409	20240228	135900	121891670	11590	11590	11590	11590	0
410	20240228	135800	121891670	11590	11590	11590	11590	4
411	20240228	135700	121845310	11590	11590	11590	11590	0
412	20240228	135600	121845310	11590	11590	11590	11590	31
413	20240228	135500	121486020	11590	11590	11590	11590	10
414	20240228	135400	121370120	11590	11590	11590	11590	6
415	20240228	135300	121300580	11590	11590	11590	11590	0
416	20240228	135200	121300580	11590	11590	11590	11590	0
417	20240228	135100	121300580	11590	11590	11590	11590	0
418	20240228	135000	121300580	11590	11590	11590	11590	1
419	20240228	134900	121288990	11570	11570	11570	11570	12
420	20240228	134800	121150150	11570	11570	11570	11570	0
421	20240228	134700	121150150	11570	11570	11570	11570	0
422	20240228	134600	121150150	11570	11570	11570	11570	0
423	20240228	134500	121150150	11570	11570	11570	11570	0
424	20240228	134400	121150150	11570	11580	11580	11570	117
425	20240228	134300	119796030	11590	11590	11590	11590	0
426	20240228	134200	119796030	11590	11590	11590	11590	0
427	20240228	134100	119796030	11590	11590	11590	11590	0
428	20240228	134000	119796030	11590	11590	11590	11590	0
429	20240228	133900	119796030	11590	11590	11590	11590	0
430	20240228	133800	119796030	11590	11590	11590	11590	0
431	20240228	133700	119796030	11590	11590	11590	11590	0
432	20240228	133600	119796030	11590	11590	11590	11590	0
433	20240228	133500	119796030	11590	11590	11590	11590	10
434	20240228	133400	119680130	11590	11590	11590	11590	10
435	20240228	133300	119564230	11600	11600	11600	11600	0
436	20240228	133200	119564230	11600	11600	11600	11600	0
437	20240228	133100	119564230	11600	11600	11600	11600	1
438	20240228	133000	119552630	11600	11600	11600	11600	0
439	20240228	132900	119552630	11600	11600	11600	11600	0
440	20240228	132800	119552630	11600	11600	11600	11600	0
441	20240228	132700	119552630	11600	11600	11600	11600	0
442	20240228	132600	119552630	11600	11600	11600	11600	0
443	20240228	132500	119552630	11600	11600	11600	11600	0
444	20240228	132400	119552630	11600	11600	11600	11600	0
445	20240228	132300	119552630	11600	11600	11600	11600	0
446	20240228	132200	119552630	11600	11600	11600	11600	0
447	20240228	132100	119552630	11600	11600	11600	11600	1
448	20240228	132000	119541030	11570	11580	11580	11570	100
449	20240228	131900	118383460	11600	11600	11600	11600	0
450	20240228	131800	118383460	11600	11600	11600	11600	0
451	20240228	131700	118383460	11600	11600	11600	11600	0
452	20240228	131600	118383460	11600	11600	11600	11600	1
453	20240228	131500	118371860	11580	11590	11590	11580	16
454	20240228	131400	118186480	11590	11590	11590	11590	0
455	20240228	131300	118186480	11590	11590	11590	11590	11
456	20240228	131200	118058990	11590	11590	11590	11590	54
457	20240228	131100	117433130	11590	11590	11590	11590	3
458	20240228	131000	117398360	11590	11590	11590	11590	0
459	20240228	130900	117398360	11590	11590	11590	11590	20
460	20240228	130800	117166560	11590	11590	11590	11590	0
461	20240228	130700	117166560	11590	11590	11590	11590	0
462	20240228	130600	117166560	11590	11590	11590	11590	0
463	20240228	130500	117166560	11590	11590	11590	11590	100
464	20240228	130400	116007560	11590	11590	11590	11590	110
465	20240228	130300	114732660	11590	11590	11590	11590	0
466	20240228	130200	114732660	11590	11590	11590	11590	0
467	20240228	130100	114732660	11590	11590	11590	11590	0
468	20240228	130000	114732660	11590	11590	11590	11590	2
469	20240228	125900	114709480	11580	11580	11580	11580	0
470	20240228	125800	114709480	11580	11580	11580	11580	100
471	20240228	125700	113551480	11580	11580	11580	11580	0
472	20240228	125600	113551480	11580	11580	11580	11580	0
473	20240228	125500	113551480	11580	11580	11580	11580	1
474	20240228	125400	113539900	11580	11590	11590	11580	51
475	20240228	125300	112948820	11600	11600	11600	11600	0
476	20240228	125200	112948820	11600	11600	11600	11600	0
477	20240228	125100	112948820	11600	11600	11600	11600	0
478	20240228	125000	112948820	11600	11600	11600	11600	0
479	20240228	124900	112948820	11600	11600	11600	11600	2
480	20240228	124800	112925620	11600	11600	11600	11600	0
481	20240228	124700	112925620	11600	11600	11600	11600	0
482	20240228	124600	112925620	11600	11600	11600	11600	1
483	20240228	124500	112914020	11560	11560	11560	11560	20
484	20240228	124400	112682820	11560	11570	11570	11560	238
485	20240228	124300	109931520	11560	11560	11560	11560	0
486	20240228	124200	109931520	11560	11570	11570	11560	7
487	20240228	124100	109850540	11570	11570	11570	11570	0
488	20240228	124000	109850540	11570	11570	11570	11570	10
489	20240228	123900	109734840	11600	11600	11600	11600	0
490	20240228	123800	109734840	11600	11600	11600	11600	0
491	20240228	123700	109734840	11600	11600	11600	11600	1
492	20240228	123600	109723240	11570	11570	11570	11570	0
493	20240228	123500	109723240	11570	11570	11570	11570	0
494	20240228	123400	109723240	11570	11570	11570	11570	0
495	20240228	123300	109723240	11570	11570	11570	11570	0
496	20240228	123200	109723240	11570	11570	11570	11570	8
497	20240228	123100	109630680	11570	11570	11570	11570	0
498	20240228	123000	109630680	11570	11570	11570	11570	0
499	20240228	122900	109630680	11570	11570	11570	11570	10
500	20240228	122800	109514980	11580	11580	11580	11580	0
501	20240228	122700	109514980	11580	11580	11580	11580	0
502	20240228	122600	109514980	11580	11580	11580	11580	0
503	20240228	122500	109514980	11580	11580	11580	11580	2
504	20240228	122400	109491820	11600	11600	11600	11600	0
505	20240228	122300	109491820	11600	11600	11600	11600	0
506	20240228	122200	109491820	11600	11600	11600	11600	0
507	20240228	122100	109491820	11600	11600	11600	11600	0
508	20240228	122000	109491820	11600	11600	11600	11600	0
509	20240228	121900	109491820	11600	11600	11600	11600	5
510	20240228	121800	109433820	11600	11600	11600	11600	2
511	20240228	121700	109410620	11600	11600	11600	11600	0
512	20240228	121600	109410620	11600	11600	11600	11600	0
513	20240228	121500	109410620	11600	11600	11600	11600	0
514	20240228	121400	109410620	11600	11600	11600	11600	0
515	20240228	121300	109410620	11600	11600	11600	11600	0
516	20240228	121200	109410620	11600	11600	11600	11600	0
517	20240228	121100	109410620	11600	11600	11600	11600	0
518	20240228	121000	109410620	11600	11600	11600	11600	0
519	20240228	120900	109410620	11600	11600	11600	11600	0
520	20240228	120800	109410620	11600	11600	11600	11600	0
521	20240228	120700	109410620	11600	11600	11600	11600	1
522	20240228	120600	109399020	11600	11600	11600	11600	0
523	20240228	120500	109399020	11600	11600	11600	11600	5
524	20240228	120400	109341020	11600	11600	11600	11600	0
525	20240228	120300	109341020	11600	11600	11600	11600	0
526	20240228	120200	109341020	11600	11600	11600	11600	20
527	20240228	120100	109109020	11600	11600	11600	11600	0
528	20240228	120000	109109020	11600	11600	11600	11600	0
529	20240228	115900	109109020	11600	11600	11600	11600	0
530	20240228	115800	109109020	11600	11600	11600	11600	0
531	20240228	115700	109109020	11600	11600	11600	11600	0
532	20240228	115600	109109020	11600	11600	11600	11600	20
533	20240228	115500	108877020	11600	11600	11600	11600	0
534	20240228	115400	108877020	11600	11600	11600	11600	0
535	20240228	115300	108877020	11600	11600	11600	11600	0
536	20240228	115200	108877020	11600	11600	11600	11600	0
537	20240228	115100	108877020	11600	11600	11600	11600	0
538	20240228	115000	108877020	11600	11600	11600	11600	0
539	20240228	114900	108877020	11600	11600	11600	11600	0
540	20240228	114800	108877020	11600	11600	11600	11600	0
541	20240228	114700	108877020	11600	11620	11620	11600	21
542	20240228	114600	108633400	11630	11630	11630	11630	0
543	20240228	114500	108633400	11630	11630	11630	11630	1
544	20240228	114400	108621770	11630	11630	11630	11630	0
545	20240228	114300	108621770	11630	11630	11630	11630	0
546	20240228	114200	108621770	11630	11630	11630	11630	0
547	20240228	114100	108621770	11630	11630	11630	11630	0
548	20240228	114000	108621770	11630	11630	11630	11630	0
549	20240228	113900	108621770	11630	11630	11630	11630	0
550	20240228	113800	108621770	11630	11630	11630	11630	0
551	20240228	113700	108621770	11630	11630	11630	11630	2
552	20240228	113600	108598510	11640	11640	11640	11640	0
553	20240228	113500	108598510	11640	11640	11640	11640	0
554	20240228	113400	108598510	11640	11640	11640	11640	0
555	20240228	113300	108598510	11640	11640	11640	11640	0
556	20240228	113200	108598510	11640	11640	11640	11640	0
557	20240228	113100	108598510	11640	11600	11640	11600	14
558	20240228	113000	108435960	11600	11600	11600	11600	0
559	20240228	112900	108435960	11600	11600	11600	11600	0
560	20240228	112800	108435960	11600	11600	11600	11600	0
561	20240228	112700	108435960	11600	11600	11600	11600	0
562	20240228	112600	108435960	11600	11600	11600	11600	50
563	20240228	112500	107855960	11600	11600	11600	11600	0
564	20240228	112400	107855960	11600	11600	11600	11600	0
565	20240228	112300	107855960	11600	11600	11600	11600	0
566	20240228	112200	107855960	11600	11600	11600	11600	0
567	20240228	112100	107855960	11600	11600	11600	11600	0
568	20240228	112000	107855960	11600	11600	11600	11600	0
569	20240228	111900	107855960	11600	11600	11600	11600	1
570	20240228	111800	107844360	11600	11600	11600	11600	0
571	20240228	111700	107844360	11600	11600	11600	11600	0
572	20240228	111600	107844360	11600	11530	11600	11530	542
573	20240228	111500	101594220	11600	11600	11600	11600	0
574	20240228	111400	101594220	11600	11600	11600	11600	1
575	20240228	111300	101582620	11530	11580	11580	11530	1100
576	20240228	111200	88887350	11580	11600	11600	11580	520
577	20240228	111100	82864920	11590	11590	11590	11590	0
578	20240228	111000	82864920	11590	11590	11590	11590	0
579	20240228	110900	82864920	11590	11590	11590	11590	0
580	20240228	110800	82864920	11590	11590	11590	11590	31
581	20240228	110700	82505630	11590	11610	11610	11590	791
582	20240228	110600	73334200	11630	11630	11630	11630	1
583	20240228	110500	73322570	11610	11610	11610	11610	0
584	20240228	110400	73322570	11610	11610	11610	11610	0
585	20240228	110300	73322570	11610	11610	11610	11610	0
586	20240228	110200	73322570	11610	11610	11610	11610	0
587	20240228	110100	73322570	11610	11610	11610	11610	0
588	20240228	110000	73322570	11610	11610	11610	11610	1
589	20240228	105900	73310960	11630	11630	11630	11630	0
590	20240228	105800	73310960	11630	11630	11630	11630	33
591	20240228	105700	72927170	11640	11640	11640	11640	15
592	20240228	105600	72752570	11630	11630	11630	11630	2
593	20240228	105500	72729310	11630	11630	11630	11630	0
594	20240228	105400	72729310	11630	11630	11630	11630	0
595	20240228	105300	72729310	11630	11630	11630	11630	0
596	20240228	105200	72729310	11630	11630	11630	11630	0
597	20240228	105100	72729310	11630	11630	11630	11630	0
598	20240228	105000	72729310	11630	11630	11630	11630	0
599	20240228	104900	72729310	11630	11630	11630	11630	1
600	20240228	104800	72717680	11630	11630	11630	11630	0
601	20240228	104700	72717680	11630	11630	11630	11630	0
602	20240228	104600	72717680	11630	11610	11630	11610	2
603	20240228	104500	72694440	11610	11620	11620	11610	130
604	20240228	104400	71184940	11630	11630	11630	11630	0
605	20240228	104300	71184940	11630	11630	11630	11630	132
606	20240228	104200	69649780	11620	11620	11620	11620	5
607	20240228	104100	69591680	11620	11620	11620	11620	0
608	20240228	104000	69591680	11620	11620	11620	11620	0
609	20240228	103900	69591680	11620	11620	11620	11620	0
610	20240228	103800	69591680	11620	11620	11620	11620	2
611	20240228	103700	69568440	11620	11620	11620	11620	3
612	20240228	103600	69533580	11620	11620	11620	11620	3
613	20240228	103500	69498720	11600	11600	11600	11600	0
614	20240228	103400	69498720	11600	11600	11600	11600	45
615	20240228	103300	68976720	11630	11630	11630	11630	0
616	20240228	103200	68976720	11630	11630	11630	11600	3
617	20240228	103100	68941860	11590	11590	11590	11590	0
618	20240228	103000	68941860	11590	11590	11590	11590	0
619	20240228	102900	68941860	11590	11590	11590	11590	0
620	20240228	102800	68941860	11590	11590	11590	11590	0
621	20240228	102700	68941860	11590	11590	11590	11590	0
622	20240228	102600	68941860	11590	11590	11590	11590	0
623	20240228	102500	68941860	11590	11590	11590	11590	0
624	20240228	102400	68941860	11590	11620	11620	11590	74
625	20240228	102300	68083110	11620	11620	11620	11620	5
626	20240228	102200	68025010	11620	11620	11620	11620	0
627	20240228	102100	68025010	11620	11620	11620	11620	3
628	20240228	102000	67990150	11630	11630	11630	11630	0
629	20240228	101900	67990150	11630	11630	11630	11630	0
630	20240228	101800	67990150	11630	11630	11630	11630	0
631	20240228	101700	67990150	11630	11630	11630	11630	1
632	20240228	101600	67978520	11640	11650	11650	11640	2
633	20240228	101500	67955230	11650	11650	11650	11650	82
634	20240228	101400	66999930	11660	11660	11660	11660	3
635	20240228	101300	66964950	11660	11660	11660	11660	2
636	20240228	101200	66941630	11670	11670	11670	11670	2
637	20240228	101100	66918290	11670	11670	11670	11670	0
638	20240228	101000	66918290	11670	11670	11670	11670	2
639	20240228	100900	66894950	11680	11680	11680	11680	0
640	20240228	100800	66894950	11680	11680	11680	11680	0
641	20240228	100700	66894950	11680	11680	11680	11680	0
642	20240228	100600	66894950	11680	11680	11680	11680	2
643	20240228	100500	66871590	11680	11680	11680	11680	0
644	20240228	100400	66871590	11680	11690	11700	11680	3
645	20240228	100300	66836520	11650	11650	11650	11650	0
646	20240228	100200	66836520	11650	11650	11650	11650	0
647	20240228	100100	66836520	11650	11650	11650	11650	0
648	20240228	100000	66836520	11650	11660	11660	11650	5
649	20240228	095900	66778230	11700	11680	11700	11680	513
650	20240228	095800	60781300	11690	11690	11690	11690	0
651	20240228	095700	60781300	11690	11690	11690	11690	11
652	20240228	095600	60652710	11690	11640	11690	11630	612
653	20240228	095500	53527730	11650	11630	11650	11630	1600
654	20240228	095400	34905470	11640	11620	11640	11620	6
655	20240228	095300	34835690	11610	11610	11610	11610	63
656	20240228	095200	34104260	11610	11610	11610	11610	10
657	20240228	095100	33988160	11610	11610	11610	11610	6
658	20240228	095000	33918500	11550	11550	11550	11550	0
659	20240228	094900	33918500	11550	11550	11550	11550	0
660	20240228	094800	33918500	11550	11550	11550	11550	15
661	20240228	094700	33745250	11610	11610	11610	11610	1
662	20240228	094600	33733640	11550	11550	11550	11550	300
663	20240228	094500	30268640	11550	11560	11560	11550	400
664	20240228	094400	25647580	11560	11570	11570	11560	50
665	20240228	094300	25069570	11570	11570	11570	11570	20
666	20240228	094200	24838170	11570	11570	11570	11570	72
667	20240228	094100	24005130	11630	11630	11630	11630	1
668	20240228	094000	23993500	11630	11630	11630	11630	44
669	20240228	093900	23481780	11630	11640	11640	11630	5
670	20240228	093800	23423590	11640	11630	11640	11630	431
671	20240228	093700	18407950	11640	11630	11640	11630	429
672	20240228	093600	13416300	11630	11610	11630	11610	430
673	20240228	093500	8418160	11610	11610	11610	11610	0
674	20240228	093400	8418160	11610	11610	11610	11610	1
675	20240228	093300	8406550	11550	11550	11550	11550	0
676	20240228	093200	8406550	11550	11550	11550	11550	0
677	20240228	093100	8406550	11550	11550	11550	11550	0
678	20240228	093000	8406550	11550	11550	11550	11550	120
679	20240228	092900	7020550	11580	11580	11580	11580	0
680	20240228	092800	7020550	11580	11580	11580	11580	21
681	20240228	092700	6777370	11580	11580	11580	11580	3
682	20240228	092600	6742630	11580	11580	11580	11580	88
683	20240228	092500	5723590	11580	11580	11580	11580	10
684	20240228	092400	5607790	11590	11590	11590	11590	101
685	20240228	092300	4437200	11600	11600	11600	11600	54
686	20240228	092200	3810800	11610	11610	11610	11610	0
687	20240228	092100	3810800	11610	11610	11610	11610	0
688	20240228	092000	3810800	11610	11610	11610	11610	82
689	20240228	091900	2858780	11630	11630	11630	11630	10
690	20240228	091800	2742480	11630	11630	11630	11630	0
691	20240228	091700	2742480	11630	11630	11630	11630	0
692	20240228	091600	2742480	11630	11630	11630	11620	20
693	20240228	091500	2510060	11620	11620	11620	11620	19
694	20240228	091400	2289280	11620	11640	11640	11620	160
695	20240228	091300	430010	11640	11640	11640	11640	6
696	20240228	091200	360170	11640	11640	11640	11640	0
697	20240228	091100	360170	11640	11640	11640	11640	0
698	20240228	091000	360170	11640	11640	11640	11640	1
699	20240228	090900	348530	11650	11650	11650	11650	2
700	20240228	090800	325230	11620	11620	11620	11620	0
701	20240228	090700	325230	11620	11620	11620	11620	0
702	20240228	090600	325230	11620	11620	11620	11620	1
703	20240228	090500	313610	11610	11610	11610	11610	11
704	20240228	090400	185900	11650	11650	11650	11650	0
705	20240228	090300	185900	11650	11650	11650	11650	1
706	20240228	090200	174250	11640	11650	11650	11640	5
707	20240228	090100	116020	11650	11650	11650	11650	2
708	20240228	090000	92720	11590	11590	11590	11590	8