KissMeData/000670/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	183200	462490000	510000	510000	510000	510000	36
3	20240228	183100	462490000	510000	510000	510000	510000	0
4	20240228	183000	462490000	510000	510000	510000	510000	0
5	20240228	182900	462490000	510000	510000	510000	510000	0
6	20240228	182800	462490000	510000	510000	510000	510000	0
7	20240228	182700	462490000	510000	510000	510000	510000	0
8	20240228	182600	462490000	510000	510000	510000	510000	0
9	20240228	182500	462490000	510000	510000	510000	510000	0
10	20240228	182400	462490000	510000	510000	510000	510000	0
11	20240228	182300	462490000	510000	510000	510000	510000	0
12	20240228	182200	462490000	510000	510000	510000	510000	0
13	20240228	182100	462490000	510000	510000	510000	510000	0
14	20240228	182000	462490000	510000	510000	510000	510000	0
15	20240228	181900	462490000	510000	510000	510000	510000	0
16	20240228	181800	462490000	510000	510000	510000	510000	0
17	20240228	181700	462490000	510000	510000	510000	510000	0
18	20240228	181600	462490000	510000	510000	510000	510000	0
19	20240228	181500	462490000	510000	510000	510000	510000	0
20	20240228	181400	462490000	510000	510000	510000	510000	0
21	20240228	181300	462490000	510000	510000	510000	510000	0
22	20240228	181200	462490000	510000	510000	510000	510000	0
23	20240228	181100	462490000	510000	510000	510000	510000	0
24	20240228	181000	462490000	510000	510000	510000	510000	0
25	20240228	180900	462490000	510000	510000	510000	510000	0
26	20240228	180800	462490000	510000	510000	510000	510000	0
27	20240228	180700	462490000	510000	510000	510000	510000	0
28	20240228	180600	462490000	510000	510000	510000	510000	0
29	20240228	180500	462490000	510000	510000	510000	510000	0
30	20240228	180400	462490000	510000	510000	510000	510000	0
31	20240228	180300	462490000	510000	510000	510000	510000	0
32	20240228	180200	462490000	510000	510000	510000	510000	36
33	20240228	180100	462490000	510000	510000	510000	510000	0
34	20240228	180000	462490000	510000	510000	510000	510000	0
35	20240228	175900	462490000	510000	510000	510000	510000	0
36	20240228	175800	462490000	510000	510000	510000	510000	0
37	20240228	175700	462490000	510000	510000	510000	510000	0
38	20240228	175600	462490000	510000	510000	510000	510000	0
39	20240228	175500	462490000	510000	510000	510000	510000	0
40	20240228	175400	462490000	510000	510000	510000	510000	0
41	20240228	175300	462490000	510000	510000	510000	510000	0
42	20240228	175200	462490000	510000	510000	510000	510000	0
43	20240228	175100	462490000	510000	510000	510000	510000	0
44	20240228	175000	462490000	510000	510000	510000	510000	0
45	20240228	174900	462490000	510000	510000	510000	510000	0
46	20240228	174800	462490000	510000	510000	510000	510000	0
47	20240228	174700	462490000	510000	510000	510000	510000	0
48	20240228	174600	462490000	510000	510000	510000	510000	0
49	20240228	174500	462490000	510000	510000	510000	510000	0
50	20240228	174400	462490000	510000	510000	510000	510000	0
51	20240228	174300	462490000	510000	510000	510000	510000	0
52	20240228	174200	462490000	510000	510000	510000	510000	0
53	20240228	174100	462490000	510000	510000	510000	510000	0
54	20240228	174000	462490000	510000	510000	510000	510000	0
55	20240228	173900	462490000	510000	510000	510000	510000	0
56	20240228	173800	462490000	510000	510000	510000	510000	0
57	20240228	173700	462490000	510000	510000	510000	510000	0
58	20240228	173600	462490000	510000	510000	510000	510000	0
59	20240228	173500	462490000	510000	510000	510000	510000	0
60	20240228	173400	462490000	510000	510000	510000	510000	0
61	20240228	173300	462490000	510000	510000	510000	510000	0
62	20240228	173200	462490000	510000	510000	510000	510000	36
63	20240228	173100	462490000	510000	510000	510000	510000	0
64	20240228	173000	462490000	510000	510000	510000	510000	0
65	20240228	172900	462490000	510000	510000	510000	510000	0
66	20240228	172800	462490000	510000	510000	510000	510000	0
67	20240228	172700	462490000	510000	510000	510000	510000	0
68	20240228	172600	462490000	510000	510000	510000	510000	0
69	20240228	172500	462490000	510000	510000	510000	510000	0
70	20240228	172400	462490000	510000	510000	510000	510000	0
71	20240228	172300	462490000	510000	510000	510000	510000	0
72	20240228	172200	462490000	510000	510000	510000	510000	0
73	20240228	172100	462490000	510000	510000	510000	510000	0
74	20240228	172000	462490000	510000	510000	510000	510000	0
75	20240228	171900	462490000	510000	510000	510000	510000	0
76	20240228	171800	462490000	510000	510000	510000	510000	0
77	20240228	171700	462490000	510000	510000	510000	510000	0
78	20240228	171600	462490000	510000	510000	510000	510000	0
79	20240228	171500	462490000	510000	510000	510000	510000	0
80	20240228	171400	462490000	510000	510000	510000	510000	0
81	20240228	171300	462490000	510000	510000	510000	510000	0
82	20240228	171200	462490000	510000	510000	510000	510000	0
83	20240228	171100	462490000	510000	510000	510000	510000	0
84	20240228	171000	462490000	510000	510000	510000	510000	0
85	20240228	170900	462490000	510000	510000	510000	510000	0
86	20240228	170800	462490000	510000	510000	510000	510000	0
87	20240228	170700	462490000	510000	510000	510000	510000	0
88	20240228	170600	462490000	510000	510000	510000	510000	0
89	20240228	170500	462490000	510000	510000	510000	510000	0
90	20240228	170400	462490000	510000	510000	510000	510000	0
91	20240228	170300	462490000	510000	510000	510000	510000	0
92	20240228	170200	462490000	510000	510000	510000	510000	36
93	20240228	170100	462490000	510000	510000	510000	510000	0
94	20240228	170000	462490000	510000	510000	510000	510000	0
95	20240228	165900	462490000	510000	510000	510000	510000	0
96	20240228	165800	462490000	510000	510000	510000	510000	0
97	20240228	165700	462490000	510000	510000	510000	510000	0
98	20240228	165600	462490000	510000	510000	510000	510000	0
99	20240228	165500	462490000	510000	510000	510000	510000	0
100	20240228	165400	462490000	510000	510000	510000	510000	0
101	20240228	165300	462490000	510000	510000	510000	510000	0
102	20240228	165200	462490000	510000	510000	510000	510000	0
103	20240228	165100	462490000	510000	510000	510000	510000	0
104	20240228	165000	462490000	510000	510000	510000	510000	0
105	20240228	164900	462490000	510000	510000	510000	510000	0
106	20240228	164800	462490000	510000	510000	510000	510000	0
107	20240228	164700	462490000	510000	510000	510000	510000	0
108	20240228	164600	462490000	510000	510000	510000	510000	0
109	20240228	164500	462490000	510000	510000	510000	510000	0
110	20240228	164400	462490000	510000	510000	510000	510000	0
111	20240228	164300	462490000	510000	510000	510000	510000	0
112	20240228	164200	462490000	510000	510000	510000	510000	0
113	20240228	164100	462490000	510000	510000	510000	510000	0
114	20240228	164000	462490000	510000	510000	510000	510000	0
115	20240228	163900	462490000	510000	510000	510000	510000	0
116	20240228	163800	462490000	510000	510000	510000	510000	0
117	20240228	163700	462490000	510000	510000	510000	510000	0
118	20240228	163600	462490000	510000	510000	510000	510000	0
119	20240228	163500	462490000	510000	510000	510000	510000	0
120	20240228	163400	462490000	510000	510000	510000	510000	0
121	20240228	163300	462490000	510000	510000	510000	510000	0
122	20240228	163200	462490000	510000	510000	510000	510000	36
123	20240228	163100	462490000	510000	510000	510000	510000	0
124	20240228	163000	462490000	510000	510000	510000	510000	0
125	20240228	162900	462490000	510000	510000	510000	510000	0
126	20240228	162800	462490000	510000	510000	510000	510000	0
127	20240228	162700	462490000	510000	510000	510000	510000	0
128	20240228	162600	462490000	510000	510000	510000	510000	0
129	20240228	162500	462490000	510000	510000	510000	510000	0
130	20240228	162400	462490000	510000	510000	510000	510000	0
131	20240228	162300	462490000	510000	510000	510000	510000	0
132	20240228	162200	462490000	510000	510000	510000	510000	0
133	20240228	162100	462490000	510000	510000	510000	510000	0
134	20240228	162000	462490000	510000	510000	510000	510000	0
135	20240228	161900	462490000	510000	510000	510000	510000	0
136	20240228	161800	462490000	510000	510000	510000	510000	0
137	20240228	161700	462490000	510000	510000	510000	510000	0
138	20240228	161600	462490000	510000	510000	510000	510000	0
139	20240228	161500	462490000	510000	510000	510000	510000	0
140	20240228	161400	462490000	510000	510000	510000	510000	0
141	20240228	161300	462490000	510000	510000	510000	510000	0
142	20240228	161200	462490000	510000	510000	510000	510000	0
143	20240228	161100	462490000	510000	510000	510000	510000	0
144	20240228	161000	462490000	510000	510000	510000	510000	0
145	20240228	160900	462490000	510000	510000	510000	510000	0
146	20240228	160800	462490000	510000	510000	510000	510000	0
147	20240228	160700	462490000	510000	510000	510000	510000	0
148	20240228	160600	462490000	510000	510000	510000	510000	0
149	20240228	160500	462490000	510000	510000	510000	510000	0
150	20240228	160400	462490000	510000	510000	510000	510000	0
151	20240228	160300	462490000	510000	510000	510000	510000	0
152	20240228	160200	462490000	510000	510000	510000	510000	36
153	20240228	160100	462490000	510000	510000	510000	510000	0
154	20240228	160000	462490000	510000	510000	510000	510000	0
155	20240228	155900	462490000	510000	510000	510000	510000	0
156	20240228	155800	462490000	510000	510000	510000	510000	0
157	20240228	155700	462490000	510000	510000	510000	510000	0
158	20240228	155600	462490000	510000	510000	510000	510000	0
159	20240228	155500	462490000	510000	510000	510000	510000	0
160	20240228	155400	462490000	510000	510000	510000	510000	0
161	20240228	155300	462490000	510000	510000	510000	510000	0
162	20240228	155200	462490000	510000	510000	510000	510000	0
163	20240228	155100	462490000	510000	510000	510000	510000	0
164	20240228	155000	462490000	510000	510000	510000	510000	0
165	20240228	154900	462490000	510000	510000	510000	510000	0
166	20240228	154800	462490000	510000	510000	510000	510000	0
167	20240228	154700	462490000	510000	510000	510000	510000	0
168	20240228	154600	462490000	510000	510000	510000	510000	0
169	20240228	154500	462490000	510000	510000	510000	510000	0
170	20240228	154400	462490000	510000	510000	510000	510000	0
171	20240228	154300	462490000	510000	510000	510000	510000	0
172	20240228	154200	462490000	510000	510000	510000	510000	0
173	20240228	154100	462490000	510000	510000	510000	510000	0
174	20240228	154000	462490000	510000	510000	510000	510000	0
175	20240228	153900	462490000	510000	510000	510000	510000	0
176	20240228	153800	462490000	510000	510000	510000	510000	0
177	20240228	153700	462490000	510000	510000	510000	510000	0
178	20240228	153600	462490000	510000	510000	510000	510000	0
179	20240228	153500	462490000	510000	510000	510000	510000	0
180	20240228	153400	462490000	510000	510000	510000	510000	0
181	20240228	153300	462490000	510000	510000	510000	510000	0
182	20240228	153200	462490000	510000	510000	510000	510000	36
183	20240228	153100	462490000	510000	510000	510000	510000	0
184	20240228	153000	462490000	510000	510000	510000	510000	36
185	20240228	152900	444130000	510000	510000	510000	510000	0
186	20240228	152800	444130000	510000	510000	510000	510000	0
187	20240228	152700	444130000	510000	510000	510000	510000	0
188	20240228	152600	444130000	510000	510000	510000	510000	0
189	20240228	152500	444130000	510000	510000	510000	510000	0
190	20240228	152400	444130000	510000	510000	510000	510000	0
191	20240228	152300	444130000	510000	510000	510000	510000	0
192	20240228	152200	444130000	510000	510000	510000	510000	0
193	20240228	152100	444130000	510000	510000	510000	510000	0
194	20240228	152000	444130000	510000	510000	510000	510000	0
195	20240228	151900	444130000	510000	510000	510000	510000	7
196	20240228	151800	440560000	511000	511000	511000	511000	0
197	20240228	151700	440560000	511000	511000	511000	511000	0
198	20240228	151600	440560000	511000	511000	511000	511000	1
199	20240228	151500	440049000	511000	510000	511000	510000	3
200	20240228	151400	438518000	511000	511000	511000	511000	69
201	20240228	151300	403259000	510000	510000	510000	510000	1
202	20240228	151200	402749000	510000	510000	510000	510000	2
203	20240228	151100	401729000	510000	510000	510000	510000	0
204	20240228	151000	401729000	510000	510000	510000	510000	4
205	20240228	150900	399689000	510000	510000	510000	510000	0
206	20240228	150800	399689000	510000	510000	510000	510000	1
207	20240228	150700	399179000	511000	512000	512000	511000	45
208	20240228	150600	376166000	512000	512000	512000	512000	0
209	20240228	150500	376166000	512000	512000	512000	512000	0
210	20240228	150400	376166000	512000	512000	512000	512000	0
211	20240228	150300	376166000	512000	512000	512000	512000	1
212	20240228	150200	375654000	513000	513000	513000	513000	0
213	20240228	150100	375654000	513000	513000	513000	513000	3
214	20240228	150000	374115000	513000	514000	514000	513000	13
215	20240228	145900	367444000	513000	513000	513000	513000	9
216	20240228	145800	362827000	514000	515000	515000	514000	8
217	20240228	145700	358714000	514000	514000	514000	514000	0
218	20240228	145600	358714000	514000	514000	514000	514000	0
219	20240228	145500	358714000	514000	514000	514000	514000	0
220	20240228	145400	358714000	514000	514000	514000	514000	0
221	20240228	145300	358714000	514000	514000	514000	514000	0
222	20240228	145200	358714000	514000	514000	514000	514000	6
223	20240228	145100	355630000	514000	514000	514000	514000	0
224	20240228	145000	355630000	514000	514000	514000	514000	0
225	20240228	144900	355630000	514000	514000	514000	514000	1
226	20240228	144800	355116000	513000	513000	513000	513000	0
227	20240228	144700	355116000	513000	513000	513000	513000	0
228	20240228	144600	355116000	513000	513000	513000	513000	0
229	20240228	144500	355116000	513000	513000	513000	513000	0
230	20240228	144400	355116000	513000	513000	513000	513000	1
231	20240228	144300	354603000	515000	515000	515000	515000	0
232	20240228	144200	354603000	515000	515000	515000	515000	0
233	20240228	144100	354603000	515000	515000	515000	515000	0
234	20240228	144000	354603000	515000	515000	515000	515000	0
235	20240228	143900	354603000	515000	515000	515000	515000	1
236	20240228	143800	354088000	514000	514000	514000	514000	0
237	20240228	143700	354088000	514000	514000	514000	514000	0
238	20240228	143600	354088000	514000	514000	514000	514000	0
239	20240228	143500	354088000	514000	514000	514000	514000	3
240	20240228	143400	352546000	514000	514000	514000	514000	0
241	20240228	143300	352546000	514000	514000	514000	514000	0
242	20240228	143200	352546000	514000	514000	514000	514000	1
243	20240228	143100	352032000	514000	514000	514000	514000	0
244	20240228	143000	352032000	514000	514000	514000	514000	1
245	20240228	142900	351518000	514000	514000	514000	514000	0
246	20240228	142800	351518000	514000	514000	514000	514000	0
247	20240228	142700	351518000	514000	514000	514000	514000	0
248	20240228	142600	351518000	514000	514000	514000	514000	1
249	20240228	142500	351004000	514000	514000	514000	514000	0
250	20240228	142400	351004000	514000	514000	514000	514000	1
251	20240228	142300	350490000	514000	514000	514000	514000	3
252	20240228	142200	348948000	514000	514000	514000	514000	0
253	20240228	142100	348948000	514000	514000	514000	514000	0
254	20240228	142000	348948000	514000	514000	514000	514000	1
255	20240228	141900	348434000	514000	514000	514000	514000	0
256	20240228	141800	348434000	514000	514000	514000	514000	7
257	20240228	141700	344836000	515000	515000	515000	515000	0
258	20240228	141600	344836000	515000	515000	515000	515000	0
259	20240228	141500	344836000	515000	515000	515000	515000	0
260	20240228	141400	344836000	515000	515000	515000	515000	2
261	20240228	141300	343806000	514000	514000	514000	514000	0
262	20240228	141200	343806000	514000	514000	514000	514000	1
263	20240228	141100	343292000	514000	514000	514000	514000	0
264	20240228	141000	343292000	514000	514000	514000	514000	0
265	20240228	140900	343292000	514000	514000	514000	514000	0
266	20240228	140800	343292000	514000	514000	514000	514000	0
267	20240228	140700	343292000	514000	514000	514000	514000	0
268	20240228	140600	343292000	514000	514000	514000	514000	0
269	20240228	140500	343292000	514000	514000	514000	514000	0
270	20240228	140400	343292000	514000	514000	514000	514000	0
271	20240228	140300	343292000	514000	514000	514000	514000	1
272	20240228	140200	342778000	513000	513000	513000	513000	0
273	20240228	140100	342778000	513000	514000	514000	513000	17
274	20240228	140000	334055000	515000	515000	515000	515000	0
275	20240228	135900	334055000	515000	514000	515000	514000	21
276	20240228	135800	323253000	514000	514000	514000	514000	0
277	20240228	135700	323253000	514000	514000	514000	514000	0
278	20240228	135600	323253000	514000	514000	514000	514000	0
279	20240228	135500	323253000	514000	514000	514000	514000	0
280	20240228	135400	323253000	514000	514000	514000	514000	0
281	20240228	135300	323253000	514000	514000	514000	514000	0
282	20240228	135200	323253000	514000	514000	514000	514000	0
283	20240228	135100	323253000	514000	514000	514000	514000	7
284	20240228	135000	319655000	513000	513000	513000	513000	1
285	20240228	134900	319142000	514000	514000	514000	514000	0
286	20240228	134800	319142000	514000	514000	514000	514000	0
287	20240228	134700	319142000	514000	514000	514000	514000	0
288	20240228	134600	319142000	514000	514000	514000	514000	0
289	20240228	134500	319142000	514000	514000	514000	514000	0
290	20240228	134400	319142000	514000	514000	514000	514000	2
291	20240228	134300	318114000	514000	514000	514000	514000	1
292	20240228	134200	317600000	513000	513000	513000	513000	1
293	20240228	134100	317087000	513000	513000	513000	513000	0
294	20240228	134000	317087000	513000	513000	513000	513000	0
295	20240228	133900	317087000	513000	513000	513000	513000	0
296	20240228	133800	317087000	513000	513000	513000	513000	0
297	20240228	133700	317087000	513000	513000	513000	513000	0
298	20240228	133600	317087000	513000	513000	513000	513000	1
299	20240228	133500	316574000	513000	513000	513000	513000	0
300	20240228	133400	316574000	513000	513000	513000	513000	4
301	20240228	133300	314522000	513000	513000	513000	513000	0
302	20240228	133200	314522000	513000	513000	513000	513000	1
303	20240228	133100	314009000	513000	513000	513000	513000	2
304	20240228	133000	312983000	514000	514000	514000	514000	1
305	20240228	132900	312469000	514000	513000	514000	513000	16
306	20240228	132800	304246000	514000	513000	514000	513000	43
307	20240228	132700	282184000	512000	512000	512000	512000	1
308	20240228	132600	281672000	513000	513000	513000	513000	0
309	20240228	132500	281672000	513000	512000	513000	512000	5
310	20240228	132400	279110000	513000	512000	513000	512000	4
311	20240228	132300	277060000	512000	512000	512000	512000	1
312	20240228	132200	276548000	513000	513000	513000	513000	0
313	20240228	132100	276548000	513000	513000	513000	513000	11
314	20240228	132000	270905000	512000	512000	512000	512000	6
315	20240228	131900	267833000	512000	512000	512000	512000	1
316	20240228	131800	267321000	512000	512000	512000	512000	0
317	20240228	131700	267321000	512000	512000	512000	512000	0
318	20240228	131600	267321000	512000	512000	512000	512000	2
319	20240228	131500	266297000	513000	512000	513000	512000	14
320	20240228	131400	259118000	512000	511000	512000	511000	24
321	20240228	131300	246835000	510000	510000	510000	510000	3
322	20240228	131200	245305000	510000	510000	510000	510000	10
323	20240228	131100	240205000	510000	510000	510000	510000	1
324	20240228	131000	239695000	512000	509000	512000	509000	32
325	20240228	130900	223374000	508000	508000	508000	508000	10
326	20240228	130800	218294000	506000	506000	506000	506000	0
327	20240228	130700	218294000	506000	506000	506000	506000	2
328	20240228	130600	217282000	506000	506000	506000	506000	10
329	20240228	130500	212222000	507000	507000	507000	507000	0
330	20240228	130400	212222000	507000	506000	507000	506000	4
331	20240228	130300	210196000	507000	507000	507000	507000	16
332	20240228	130200	202084000	507000	507000	507000	507000	0
333	20240228	130100	202084000	507000	507000	507000	507000	0
334	20240228	130000	202084000	507000	508000	508000	507000	2
335	20240228	125900	201069000	506000	506000	506000	506000	1
336	20240228	125800	200563000	506000	507000	507000	506000	5
337	20240228	125700	198031000	506000	507000	507000	505000	3
338	20240228	125600	196513000	505000	505000	505000	505000	0
339	20240228	125500	196513000	505000	505000	505000	505000	0
340	20240228	125400	196513000	505000	505000	505000	505000	3
341	20240228	125300	194998000	506000	506000	506000	506000	0
342	20240228	125200	194998000	506000	506000	506000	506000	2
343	20240228	125100	193986000	505000	505000	505000	505000	0
344	20240228	125000	193986000	505000	506000	506000	505000	4
345	20240228	124900	191963000	506000	506000	506000	506000	2
346	20240228	124800	190951000	506000	506000	506000	506000	1
347	20240228	124700	190445000	506000	506000	506000	506000	0
348	20240228	124600	190445000	506000	506000	506000	506000	1
349	20240228	124500	189939000	506000	506000	506000	506000	0
350	20240228	124400	189939000	506000	506000	506000	506000	2
351	20240228	124300	188927000	506000	506000	506000	506000	0
352	20240228	124200	188927000	506000	506000	506000	506000	1
353	20240228	124100	188421000	506000	505000	506000	505000	4
354	20240228	124000	186399000	505000	505000	505000	505000	1
355	20240228	123900	185894000	505000	505000	505000	505000	2
356	20240228	123800	184884000	505000	505000	505000	505000	1
357	20240228	123700	184379000	505000	505000	505000	505000	1
358	20240228	123600	183874000	505000	505000	505000	505000	0
359	20240228	123500	183874000	505000	505000	505000	505000	0
360	20240228	123400	183874000	505000	505000	505000	505000	3
361	20240228	123300	182359000	505000	505000	505000	505000	1
362	20240228	123200	181854000	505000	505000	505000	505000	0
363	20240228	123100	181854000	505000	505000	505000	505000	2
364	20240228	123000	180844000	505000	505000	505000	505000	2
365	20240228	122900	179834000	505000	505000	505000	505000	1
366	20240228	122800	179329000	505000	505000	505000	505000	0
367	20240228	122700	179329000	505000	505000	505000	505000	0
368	20240228	122600	179329000	505000	505000	505000	505000	0
369	20240228	122500	179329000	505000	505000	505000	505000	1
370	20240228	122400	178824000	505000	506000	506000	505000	4
371	20240228	122300	176802000	506000	506000	506000	506000	0
372	20240228	122200	176802000	506000	506000	506000	506000	1
373	20240228	122100	176296000	505000	505000	505000	505000	1
374	20240228	122000	175791000	506000	506000	506000	506000	1
375	20240228	121900	175285000	505000	505000	505000	505000	1
376	20240228	121800	174780000	505000	505000	505000	505000	0
377	20240228	121700	174780000	505000	505000	505000	505000	2
378	20240228	121600	173770000	506000	506000	506000	506000	4
379	20240228	121500	171746000	506000	506000	506000	506000	0
380	20240228	121400	171746000	506000	506000	506000	506000	1
381	20240228	121300	171240000	506000	506000	506000	506000	2
382	20240228	121200	170228000	506000	506000	506000	506000	1
383	20240228	121100	169722000	505000	505000	505000	505000	0
384	20240228	121000	169722000	505000	505000	505000	505000	0
385	20240228	120900	169722000	505000	505000	505000	505000	1
386	20240228	120800	169217000	505000	505000	505000	505000	2
387	20240228	120700	168207000	505000	505000	505000	505000	1
388	20240228	120600	167702000	505000	505000	505000	505000	0
389	20240228	120500	167702000	505000	505000	505000	505000	1
390	20240228	120400	167197000	505000	506000	506000	505000	5
391	20240228	120300	164670000	505000	505000	505000	505000	0
392	20240228	120200	164670000	505000	505000	505000	505000	0
393	20240228	120100	164670000	505000	505000	505000	505000	1
394	20240228	120000	164165000	506000	506000	506000	506000	1
395	20240228	115900	163659000	505000	505000	505000	505000	1
396	20240228	115800	163154000	505000	506000	506000	505000	6
397	20240228	115700	160119000	506000	506000	506000	506000	1
398	20240228	115600	159613000	506000	506000	506000	506000	1
399	20240228	115500	159107000	506000	506000	506000	506000	5
400	20240228	115400	156577000	506000	506000	506000	506000	1
401	20240228	115300	156071000	506000	506000	506000	506000	1
402	20240228	115200	155565000	506000	507000	507000	506000	24
403	20240228	115100	143411000	507000	507000	507000	507000	0
404	20240228	115000	143411000	507000	507000	507000	507000	1
405	20240228	114900	142904000	507000	507000	507000	507000	1
406	20240228	114800	142397000	507000	507000	507000	507000	2
407	20240228	114700	141383000	508000	508000	508000	508000	1
408	20240228	114600	140875000	507000	507000	507000	507000	1
409	20240228	114500	140368000	507000	507000	507000	507000	2
410	20240228	114400	139354000	507000	507000	507000	507000	1
411	20240228	114300	138847000	508000	508000	508000	508000	0
412	20240228	114200	138847000	508000	508000	508000	508000	2
413	20240228	114100	137831000	507000	507000	507000	507000	0
414	20240228	114000	137831000	507000	507000	507000	507000	2
415	20240228	113900	136817000	507000	507000	507000	507000	0
416	20240228	113800	136817000	507000	507000	507000	507000	0
417	20240228	113700	136817000	507000	508000	509000	507000	11
418	20240228	113600	131230000	508000	508000	508000	508000	2
419	20240228	113500	130214000	508000	508000	508000	508000	2
420	20240228	113400	129198000	508000	508000	508000	508000	1
421	20240228	113300	128690000	508000	508000	508000	508000	1
422	20240228	113200	128182000	508000	508000	508000	508000	5
423	20240228	113100	125642000	508000	508000	508000	508000	0
424	20240228	113000	125642000	508000	508000	508000	508000	2
425	20240228	112900	124626000	508000	508000	508000	508000	0
426	20240228	112800	124626000	508000	508000	508000	508000	2
427	20240228	112700	123610000	508000	508000	508000	508000	1
428	20240228	112600	123102000	508000	508000	508000	508000	1
429	20240228	112500	122594000	508000	508000	508000	508000	2
430	20240228	112400	121578000	508000	508000	508000	508000	1
431	20240228	112300	121070000	508000	508000	508000	508000	0
432	20240228	112200	121070000	508000	508000	508000	508000	2
433	20240228	112100	120054000	508000	508000	508000	508000	1
434	20240228	112000	119546000	508000	508000	508000	508000	2
435	20240228	111900	118530000	508000	508000	508000	508000	0
436	20240228	111800	118530000	508000	508000	508000	508000	1
437	20240228	111700	118022000	508000	508000	508000	508000	1
438	20240228	111600	117514000	508000	508000	508000	508000	1
439	20240228	111500	117006000	508000	508000	509000	508000	5
440	20240228	111400	114465000	509000	509000	509000	509000	1
441	20240228	111300	113956000	508000	508000	508000	508000	2
442	20240228	111200	112940000	508000	508000	508000	508000	1
443	20240228	111100	112432000	509000	509000	509000	509000	2
444	20240228	111000	111414000	508000	508000	508000	508000	0
445	20240228	110900	111414000	508000	508000	508000	508000	0
446	20240228	110800	111414000	508000	508000	508000	508000	0
447	20240228	110700	111414000	508000	508000	508000	508000	1
448	20240228	110600	110906000	508000	508000	509000	508000	12
449	20240228	110500	104800000	508000	508000	508000	508000	2
450	20240228	110400	103784000	508000	508000	508000	508000	0
451	20240228	110300	103784000	508000	508000	508000	508000	1
452	20240228	110200	103276000	508000	508000	508000	508000	2
453	20240228	110100	102260000	509000	509000	509000	509000	0
454	20240228	110000	102260000	509000	508000	509000	508000	4
455	20240228	105900	100227000	508000	508000	508000	508000	2
456	20240228	105800	99211000	508000	508000	508000	508000	0
457	20240228	105700	99211000	508000	508000	508000	508000	1
458	20240228	105600	98703000	508000	508000	508000	508000	1
459	20240228	105500	98195000	508000	508000	508000	508000	3
460	20240228	105400	96671000	508000	508000	508000	508000	0
461	20240228	105300	96671000	508000	508000	511000	508000	4
462	20240228	105200	94635000	508000	508000	508000	508000	0
463	20240228	105100	94635000	508000	508000	508000	508000	1
464	20240228	105000	94127000	508000	508000	508000	508000	0
465	20240228	104900	94127000	508000	508000	508000	508000	1
466	20240228	104800	93619000	509000	509000	509000	509000	0
467	20240228	104700	93619000	509000	509000	509000	509000	4
468	20240228	104600	91583000	509000	509000	509000	509000	1
469	20240228	104500	91074000	509000	509000	509000	509000	3
470	20240228	104400	89547000	509000	509000	509000	509000	2
471	20240228	104300	88529000	509000	509000	509000	509000	0
472	20240228	104200	88529000	509000	509000	509000	509000	2
473	20240228	104100	87511000	511000	510000	511000	510000	2
474	20240228	104000	86490000	510000	509000	510000	509000	3
475	20240228	103900	84962000	510000	510000	510000	510000	2
476	20240228	103800	83942000	509000	510000	510000	509000	3
477	20240228	103700	82413000	509000	509000	509000	509000	0
478	20240228	103600	82413000	509000	509000	509000	509000	1
479	20240228	103500	81904000	509000	509000	509000	509000	4
480	20240228	103400	79868000	511000	509000	511000	509000	3
481	20240228	103300	78339000	509000	509000	509000	509000	0
482	20240228	103200	78339000	509000	509000	509000	509000	1
483	20240228	103100	77830000	509000	509000	509000	509000	1
484	20240228	103000	77321000	509000	509000	509000	509000	1
485	20240228	102900	76812000	509000	509000	509000	509000	0
486	20240228	102800	76812000	509000	509000	509000	509000	0
487	20240228	102700	76812000	509000	509000	509000	509000	0
488	20240228	102600	76812000	509000	510000	510000	509000	12
489	20240228	102500	70694000	510000	510000	510000	510000	7
490	20240228	102400	67124000	511000	511000	511000	511000	1
491	20240228	102300	66613000	510000	510000	510000	510000	0
492	20240228	102200	66613000	510000	510000	510000	510000	0
493	20240228	102100	66613000	510000	510000	510000	510000	11
494	20240228	102000	61003000	510000	510000	510000	510000	0
495	20240228	101900	61003000	510000	510000	510000	510000	0
496	20240228	101800	61003000	510000	510000	510000	510000	0
497	20240228	101700	61003000	510000	510000	510000	510000	0
498	20240228	101600	61003000	510000	510000	510000	510000	0
499	20240228	101500	61003000	510000	510000	510000	510000	0
500	20240228	101400	61003000	510000	510000	510000	510000	0
501	20240228	101300	61003000	510000	510000	510000	510000	0
502	20240228	101200	61003000	510000	510000	510000	510000	0
503	20240228	101100	61003000	510000	510000	510000	510000	1
504	20240228	101000	60493000	510000	510000	510000	510000	0
505	20240228	100900	60493000	510000	510000	510000	510000	0
506	20240228	100800	60493000	510000	510000	510000	510000	0
507	20240228	100700	60493000	510000	510000	510000	510000	0
508	20240228	100600	60493000	510000	510000	510000	510000	1
509	20240228	100500	59983000	510000	510000	510000	510000	1
510	20240228	100400	59473000	510000	510000	510000	510000	1
511	20240228	100300	58963000	510000	510000	510000	510000	0
512	20240228	100200	58963000	510000	510000	510000	510000	0
513	20240228	100100	58963000	510000	510000	510000	510000	0
514	20240228	100000	58963000	510000	510000	510000	510000	1
515	20240228	095900	58453000	508000	508000	508000	508000	0
516	20240228	095800	58453000	508000	508000	508000	508000	0
517	20240228	095700	58453000	508000	508000	508000	508000	0
518	20240228	095600	58453000	508000	509000	509000	508000	3
519	20240228	095500	56928000	508000	508000	508000	508000	0
520	20240228	095400	56928000	508000	508000	508000	508000	0
521	20240228	095300	56928000	508000	508000	511000	508000	30
522	20240228	095200	41673000	507000	507000	507000	507000	0
523	20240228	095100	41673000	507000	507000	507000	507000	2
524	20240228	095000	40659000	507000	507000	507000	507000	0
525	20240228	094900	40659000	507000	507000	507000	507000	0
526	20240228	094800	40659000	507000	507000	507000	507000	0
527	20240228	094700	40659000	507000	507000	507000	507000	0
528	20240228	094600	40659000	507000	507000	507000	507000	0
529	20240228	094500	40659000	507000	507000	507000	507000	20
530	20240228	094400	30519000	507000	507000	507000	507000	0
531	20240228	094300	30519000	507000	507000	507000	507000	0
532	20240228	094200	30519000	507000	507000	507000	507000	0
533	20240228	094100	30519000	507000	507000	507000	507000	0
534	20240228	094000	30519000	507000	507000	507000	507000	0
535	20240228	093900	30519000	507000	507000	507000	507000	0
536	20240228	093800	30519000	507000	507000	507000	507000	0
537	20240228	093700	30519000	507000	507000	507000	507000	0
538	20240228	093600	30519000	507000	507000	507000	507000	0
539	20240228	093500	30519000	507000	507000	507000	507000	0
540	20240228	093400	30519000	507000	507000	507000	507000	0
541	20240228	093300	30519000	507000	507000	507000	507000	0
542	20240228	093200	30519000	507000	507000	507000	507000	0
543	20240228	093100	30519000	507000	507000	507000	507000	0
544	20240228	093000	30519000	507000	507000	507000	507000	0
545	20240228	092900	30519000	507000	507000	507000	507000	0
546	20240228	092800	30519000	507000	507000	507000	507000	0
547	20240228	092700	30519000	507000	507000	507000	507000	5
548	20240228	092600	27984000	507000	507000	507000	507000	6
549	20240228	092500	24942000	508000	508000	508000	508000	0
550	20240228	092400	24942000	508000	508000	508000	508000	0
551	20240228	092300	24942000	508000	508000	508000	508000	1
552	20240228	092200	24434000	508000	508000	508000	508000	0
553	20240228	092100	24434000	508000	508000	508000	508000	0
554	20240228	092000	24434000	508000	508000	508000	508000	0
555	20240228	091900	24434000	508000	507000	508000	507000	6
556	20240228	091800	21387000	507000	507000	507000	507000	1
557	20240228	091700	20880000	508000	508000	508000	508000	0
558	20240228	091600	20880000	508000	508000	508000	508000	0
559	20240228	091500	20880000	508000	508000	508000	508000	0
560	20240228	091400	20880000	508000	509000	509000	508000	9
561	20240228	091300	16301000	509000	509000	509000	509000	0
562	20240228	091200	16301000	509000	509000	509000	509000	0
563	20240228	091100	16301000	509000	509000	509000	509000	0
564	20240228	091000	16301000	509000	511000	511000	509000	3
565	20240228	090900	14771000	509000	509000	509000	509000	0
566	20240228	090800	14771000	509000	509000	509000	509000	24
567	20240228	090700	2555000	512000	512000	512000	512000	0
568	20240228	090600	2555000	512000	512000	512000	512000	0
569	20240228	090500	2555000	512000	512000	512000	512000	0
570	20240228	090400	2555000	512000	512000	512000	512000	0
571	20240228	090300	2555000	512000	512000	512000	512000	1
572	20240228	090200	2043000	510000	510000	510000	510000	1
573	20240228	090100	1533000	512000	512000	512000	512000	1
574	20240228	090000	1021000	510000	511000	511000	510000	2