KissMeData/003100/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	183900	257300280	19530	19530	19530	19530	1542
3	20240228	183800	257300280	19530	19530	19530	19530	0
4	20240228	183700	257300280	19530	19530	19530	19530	0
5	20240228	183600	257300280	19530	19530	19530	19530	0
6	20240228	183500	257300280	19530	19530	19530	19530	0
7	20240228	183400	257300280	19530	19530	19530	19530	0
8	20240228	183300	257300280	19530	19530	19530	19530	0
9	20240228	183200	257300280	19530	19530	19530	19530	0
10	20240228	183100	257300280	19530	19530	19530	19530	0
11	20240228	183000	257300280	19530	19530	19530	19530	0
12	20240228	182900	257300280	19530	19530	19530	19530	0
13	20240228	182800	257300280	19530	19530	19530	19530	0
14	20240228	182700	257300280	19530	19530	19530	19530	0
15	20240228	182600	257300280	19530	19530	19530	19530	0
16	20240228	182500	257300280	19530	19530	19530	19530	0
17	20240228	182400	257300280	19530	19530	19530	19530	0
18	20240228	182300	257300280	19530	19530	19530	19530	0
19	20240228	182200	257300280	19530	19530	19530	19530	0
20	20240228	182100	257300280	19530	19530	19530	19530	0
21	20240228	182000	257300280	19530	19530	19530	19530	0
22	20240228	181900	257300280	19530	19530	19530	19530	0
23	20240228	181800	257300280	19530	19530	19530	19530	0
24	20240228	181700	257300280	19530	19530	19530	19530	0
25	20240228	181600	257300280	19530	19530	19530	19530	0
26	20240228	181500	257300280	19530	19530	19530	19530	0
27	20240228	181400	257300280	19530	19530	19530	19530	0
28	20240228	181300	257300280	19530	19530	19530	19530	0
29	20240228	181200	257300280	19530	19530	19530	19530	0
30	20240228	181100	257300280	19530	19530	19530	19530	0
31	20240228	181000	257300280	19530	19530	19530	19530	0
32	20240228	180900	257300280	19530	19530	19530	19530	1542
33	20240228	180800	257300280	19530	19530	19530	19530	0
34	20240228	180700	257300280	19530	19530	19530	19530	0
35	20240228	180600	257300280	19530	19530	19530	19530	0
36	20240228	180500	257300280	19530	19530	19530	19530	0
37	20240228	180400	257300280	19530	19530	19530	19530	0
38	20240228	180300	257300280	19530	19530	19530	19530	0
39	20240228	180200	257300280	19530	19530	19530	19530	0
40	20240228	180100	257300280	19530	19530	19530	19530	0
41	20240228	180000	257300280	19530	19530	19530	19530	0
42	20240228	175900	257300280	19530	19530	19530	19530	0
43	20240228	175800	257300280	19530	19530	19530	19530	0
44	20240228	175700	257300280	19530	19530	19530	19530	0
45	20240228	175600	257300280	19530	19530	19530	19530	0
46	20240228	175500	257300280	19530	19530	19530	19530	0
47	20240228	175400	257300280	19530	19530	19530	19530	0
48	20240228	175300	257300280	19530	19530	19530	19530	0
49	20240228	175200	257300280	19530	19530	19530	19530	0
50	20240228	175100	257300280	19530	19530	19530	19530	0
51	20240228	175000	257300280	19530	19530	19530	19530	0
52	20240228	174900	257300280	19530	19530	19530	19530	0
53	20240228	174800	257300280	19530	19530	19530	19530	0
54	20240228	174700	257300280	19530	19530	19530	19530	0
55	20240228	174600	257300280	19530	19530	19530	19530	0
56	20240228	174500	257300280	19530	19530	19530	19530	0
57	20240228	174400	257300280	19530	19530	19530	19530	0
58	20240228	174300	257300280	19530	19530	19530	19530	0
59	20240228	174200	257300280	19530	19530	19530	19530	0
60	20240228	174100	257300280	19530	19530	19530	19530	0
61	20240228	174000	257300280	19530	19530	19530	19530	0
62	20240228	173900	257300280	19530	19530	19530	19530	1542
63	20240228	173800	257300280	19530	19530	19530	19530	0
64	20240228	173700	257300280	19530	19530	19530	19530	0
65	20240228	173600	257300280	19530	19530	19530	19530	0
66	20240228	173500	257300280	19530	19530	19530	19530	0
67	20240228	173400	257300280	19530	19530	19530	19530	0
68	20240228	173300	257300280	19530	19530	19530	19530	0
69	20240228	173200	257300280	19530	19530	19530	19530	0
70	20240228	173100	257300280	19530	19530	19530	19530	0
71	20240228	173000	257300280	19530	19530	19530	19530	0
72	20240228	172900	257300280	19530	19530	19530	19530	0
73	20240228	172800	257300280	19530	19530	19530	19530	0
74	20240228	172700	257300280	19530	19530	19530	19530	0
75	20240228	172600	257300280	19530	19530	19530	19530	0
76	20240228	172500	257300280	19530	19530	19530	19530	0
77	20240228	172400	257300280	19530	19530	19530	19530	0
78	20240228	172300	257300280	19530	19530	19530	19530	0
79	20240228	172200	257300280	19530	19530	19530	19530	0
80	20240228	172100	257300280	19530	19530	19530	19530	0
81	20240228	172000	257300280	19530	19530	19530	19530	0
82	20240228	171900	257300280	19530	19530	19530	19530	0
83	20240228	171800	257300280	19530	19530	19530	19530	0
84	20240228	171700	257300280	19530	19530	19530	19530	0
85	20240228	171600	257300280	19530	19530	19530	19530	0
86	20240228	171500	257300280	19530	19530	19530	19530	0
87	20240228	171400	257300280	19530	19530	19530	19530	0
88	20240228	171300	257300280	19530	19530	19530	19530	0
89	20240228	171200	257300280	19530	19530	19530	19530	0
90	20240228	171100	257300280	19530	19530	19530	19530	0
91	20240228	171000	257300280	19530	19530	19530	19530	0
92	20240228	170900	257300280	19530	19530	19530	19530	1542
93	20240228	170800	257300280	19530	19530	19530	19530	0
94	20240228	170700	257300280	19530	19530	19530	19530	0
95	20240228	170600	257300280	19530	19530	19530	19530	0
96	20240228	170500	257300280	19530	19530	19530	19530	0
97	20240228	170400	257300280	19530	19530	19530	19530	0
98	20240228	170300	257300280	19530	19530	19530	19530	0
99	20240228	170200	257300280	19530	19530	19530	19530	0
100	20240228	170100	257300280	19530	19530	19530	19530	0
101	20240228	170000	257300280	19530	19530	19530	19530	0
102	20240228	165900	257300280	19530	19530	19530	19530	0
103	20240228	165800	257300280	19530	19530	19530	19530	0
104	20240228	165700	257300280	19530	19530	19530	19530	0
105	20240228	165600	257300280	19530	19530	19530	19530	0
106	20240228	165500	257300280	19530	19530	19530	19530	0
107	20240228	165400	257300280	19530	19530	19530	19530	0
108	20240228	165300	257300280	19530	19530	19530	19530	0
109	20240228	165200	257300280	19530	19530	19530	19530	0
110	20240228	165100	257300280	19530	19530	19530	19530	0
111	20240228	165000	257300280	19530	19530	19530	19530	0
112	20240228	164900	257300280	19530	19530	19530	19530	0
113	20240228	164800	257300280	19530	19530	19530	19530	0
114	20240228	164700	257300280	19530	19530	19530	19530	0
115	20240228	164600	257300280	19530	19530	19530	19530	0
116	20240228	164500	257300280	19530	19530	19530	19530	0
117	20240228	164400	257300280	19530	19530	19530	19530	0
118	20240228	164300	257300280	19530	19530	19530	19530	0
119	20240228	164200	257300280	19530	19530	19530	19530	0
120	20240228	164100	257300280	19530	19530	19530	19530	0
121	20240228	164000	257300280	19530	19530	19530	19530	0
122	20240228	163900	257300280	19530	19530	19530	19530	1542
123	20240228	163800	257300280	19530	19530	19530	19530	0
124	20240228	163700	257300280	19530	19530	19530	19530	0
125	20240228	163600	257300280	19530	19530	19530	19530	0
126	20240228	163500	257300280	19530	19530	19530	19530	0
127	20240228	163400	257300280	19530	19530	19530	19530	0
128	20240228	163300	257300280	19530	19530	19530	19530	0
129	20240228	163200	257300280	19530	19530	19530	19530	0
130	20240228	163100	257300280	19530	19530	19530	19530	0
131	20240228	163000	257300280	19530	19530	19530	19530	0
132	20240228	162900	257300280	19530	19530	19530	19530	0
133	20240228	162800	257300280	19530	19530	19530	19530	0
134	20240228	162700	257300280	19530	19530	19530	19530	0
135	20240228	162600	257300280	19530	19530	19530	19530	0
136	20240228	162500	257300280	19530	19530	19530	19530	0
137	20240228	162400	257300280	19530	19530	19530	19530	0
138	20240228	162300	257300280	19530	19530	19530	19530	0
139	20240228	162200	257300280	19530	19530	19530	19530	0
140	20240228	162100	257300280	19530	19530	19530	19530	0
141	20240228	162000	257300280	19530	19530	19530	19530	0
142	20240228	161900	257300280	19530	19530	19530	19530	0
143	20240228	161800	257300280	19530	19530	19530	19530	0
144	20240228	161700	257300280	19530	19530	19530	19530	0
145	20240228	161600	257300280	19530	19530	19530	19530	0
146	20240228	161500	257300280	19530	19530	19530	19530	0
147	20240228	161400	257300280	19530	19530	19530	19530	0
148	20240228	161300	257300280	19530	19530	19530	19530	0
149	20240228	161200	257300280	19530	19530	19530	19530	0
150	20240228	161100	257300280	19530	19530	19530	19530	0
151	20240228	161000	257300280	19530	19530	19530	19530	0
152	20240228	160900	257300280	19530	19530	19530	19530	1542
153	20240228	160800	257300280	19530	19530	19530	19530	0
154	20240228	160700	257300280	19530	19530	19530	19530	0
155	20240228	160600	257300280	19530	19530	19530	19530	0
156	20240228	160500	257300280	19530	19530	19530	19530	0
157	20240228	160400	257300280	19530	19530	19530	19530	0
158	20240228	160300	257300280	19530	19530	19530	19530	0
159	20240228	160200	257300280	19530	19530	19530	19530	0
160	20240228	160100	257300280	19530	19530	19530	19530	0
161	20240228	160000	257300280	19530	19530	19530	19530	0
162	20240228	155900	257300280	19530	19530	19530	19530	0
163	20240228	155800	257300280	19530	19530	19530	19530	0
164	20240228	155700	257300280	19530	19530	19530	19530	0
165	20240228	155600	257300280	19530	19530	19530	19530	0
166	20240228	155500	257300280	19530	19530	19530	19530	0
167	20240228	155400	257300280	19530	19530	19530	19530	0
168	20240228	155300	257300280	19530	19530	19530	19530	0
169	20240228	155200	257300280	19530	19530	19530	19530	0
170	20240228	155100	257300280	19530	19530	19530	19530	0
171	20240228	155000	257300280	19530	19530	19530	19530	0
172	20240228	154900	257300280	19530	19530	19530	19530	0
173	20240228	154800	257300280	19530	19530	19530	19530	0
174	20240228	154700	257300280	19530	19530	19530	19530	0
175	20240228	154600	257300280	19530	19530	19530	19530	0
176	20240228	154500	257300280	19530	19530	19530	19530	0
177	20240228	154400	257300280	19530	19530	19530	19530	0
178	20240228	154300	257300280	19530	19530	19530	19530	0
179	20240228	154200	257300280	19530	19530	19530	19530	0
180	20240228	154100	257300280	19530	19530	19530	19530	0
181	20240228	154000	257300280	19530	19530	19530	19530	0
182	20240228	153900	257300280	19530	19530	19530	19530	1542
183	20240228	153800	257300280	19530	19530	19530	19530	0
184	20240228	153700	257300280	19530	19530	19530	19530	0
185	20240228	153600	257300280	19530	19530	19530	19530	0
186	20240228	153500	257300280	19530	19530	19530	19530	0
187	20240228	153400	257300280	19530	19530	19530	19530	0
188	20240228	153300	257300280	19530	19530	19530	19530	0
189	20240228	153200	257300280	19530	19530	19530	19530	0
190	20240228	153100	257300280	19530	19530	19530	19530	0
191	20240228	153000	257300280	19530	19530	19530	19530	1542
192	20240228	152900	227185020	19400	19400	19400	19400	0
193	20240228	152800	227185020	19400	19400	19400	19400	0
194	20240228	152700	227185020	19400	19400	19400	19400	0
195	20240228	152600	227185020	19400	19400	19400	19400	0
196	20240228	152500	227185020	19400	19400	19400	19400	0
197	20240228	152400	227185020	19400	19400	19400	19400	0
198	20240228	152300	227185020	19400	19400	19400	19400	0
199	20240228	152200	227185020	19400	19400	19400	19400	0
200	20240228	152100	227185020	19400	19400	19400	19400	0
201	20240228	152000	227185020	19400	19400	19400	19400	0
202	20240228	151900	227185020	19400	19420	19420	19400	9
203	20240228	151800	227010330	19500	19420	19500	19420	59
204	20240228	151700	225859910	19500	19500	19500	19500	0
205	20240228	151600	225859910	19500	19500	19500	19500	233
206	20240228	151500	221316410	19500	19500	19500	19500	0
207	20240228	151400	221316410	19500	19500	19500	19500	3
208	20240228	151300	221257910	19500	19500	19500	19500	1
209	20240228	151200	221238410	19420	19510	19510	19420	44
210	20240228	151100	220380060	19500	19500	19500	19500	2
211	20240228	151000	220341060	19430	19430	19430	19430	1
212	20240228	150900	220321630	19510	19510	19510	19510	2
213	20240228	150800	220282610	19500	19500	19500	19500	200
214	20240228	150700	216382610	19510	19510	19510	19510	0
215	20240228	150600	216382610	19510	19510	19510	19510	33
216	20240228	150500	215738780	19510	19510	19510	19510	0
217	20240228	150400	215738780	19510	19510	19510	19510	0
218	20240228	150300	215738780	19510	19510	19510	19510	0
219	20240228	150200	215738780	19510	19510	19510	19510	20
220	20240228	150100	215348580	19500	19500	19500	19500	6
221	20240228	150000	215231580	19400	19400	19400	19400	0
222	20240228	145900	215231580	19400	19400	19400	19400	0
223	20240228	145800	215231580	19400	19400	19400	19400	6
224	20240228	145700	215115180	19540	19540	19540	19540	0
225	20240228	145600	215115180	19540	19540	19540	19540	0
226	20240228	145500	215115180	19540	19540	19540	19540	0
227	20240228	145400	215115180	19540	19500	19540	19500	473
228	20240228	145300	205875580	19500	19500	19500	19500	0
229	20240228	145200	205875580	19500	19500	19500	19500	0
230	20240228	145100	205875580	19500	19500	19500	19500	0
231	20240228	145000	205875580	19500	19440	19500	19440	2347
232	20240228	144900	160119160	19340	19340	19340	19340	0
233	20240228	144800	160119160	19340	19360	19360	19340	11
234	20240228	144700	159906220	19450	19450	19450	19450	0
235	20240228	144600	159906220	19450	19450	19450	19450	0
236	20240228	144500	159906220	19450	19450	19450	19450	0
237	20240228	144400	159906220	19450	19450	19450	19450	0
238	20240228	144300	159906220	19450	19450	19450	19450	0
239	20240228	144200	159906220	19450	19450	19450	19450	0
240	20240228	144100	159906220	19450	19450	19450	19450	0
241	20240228	144000	159906220	19450	19450	19450	19450	0
242	20240228	143900	159906220	19450	19450	19450	19450	1
243	20240228	143800	159886770	19360	19360	19360	19360	1
244	20240228	143700	159867410	19450	19450	19450	19450	0
245	20240228	143600	159867410	19450	19450	19450	19450	0
246	20240228	143500	159867410	19450	19450	19450	19450	0
247	20240228	143400	159867410	19450	19450	19450	19450	1
248	20240228	143300	159847960	19460	19460	19460	19460	0
249	20240228	143200	159847960	19460	19460	19460	19460	0
250	20240228	143100	159847960	19460	19460	19460	19460	0
251	20240228	143000	159847960	19460	19460	19460	19460	1
252	20240228	142900	159828500	19470	19470	19470	19470	35
253	20240228	142800	159147050	19470	19470	19470	19470	0
254	20240228	142700	159147050	19470	19470	19470	19470	1
255	20240228	142600	159127580	19470	19470	19470	19470	0
256	20240228	142500	159127580	19470	19470	19470	19470	0
257	20240228	142400	159127580	19470	19470	19470	19470	0
258	20240228	142300	159127580	19470	19470	19470	19470	0
259	20240228	142200	159127580	19470	19470	19470	19470	33
260	20240228	142100	158485070	19470	19470	19470	19470	0
261	20240228	142000	158485070	19470	19470	19470	19470	10
262	20240228	141900	158290370	19370	19370	19370	19370	0
263	20240228	141800	158290370	19370	19370	19370	19370	26
264	20240228	141700	157786750	19370	19370	19370	19370	0
265	20240228	141600	157786750	19370	19370	19370	19370	1
266	20240228	141500	157767380	19480	19480	19480	19480	0
267	20240228	141400	157767380	19480	19480	19480	19480	0
268	20240228	141300	157767380	19480	19480	19480	19480	0
269	20240228	141200	157767380	19480	19480	19480	19480	44
270	20240228	141100	156910260	19480	19480	19480	19480	1
271	20240228	141000	156890780	19500	19500	19500	19500	0
272	20240228	140900	156890780	19500	19500	19500	19500	0
273	20240228	140800	156890780	19500	19500	19500	19500	0
274	20240228	140700	156890780	19500	19500	19500	19500	0
275	20240228	140600	156890780	19500	19500	19500	19500	0
276	20240228	140500	156890780	19500	19500	19500	19500	0
277	20240228	140400	156890780	19500	19500	19500	19500	0
278	20240228	140300	156890780	19500	19500	19500	19500	0
279	20240228	140200	156890780	19500	19500	19500	19500	34
280	20240228	140100	156227780	19510	19510	19510	19510	0
281	20240228	140000	156227780	19510	19510	19510	19510	0
282	20240228	135900	156227780	19510	19510	19510	19510	0
283	20240228	135800	156227780	19510	19510	19510	19510	0
284	20240228	135700	156227780	19510	19510	19510	19510	0
285	20240228	135600	156227780	19510	19510	19510	19510	0
286	20240228	135500	156227780	19510	19510	19510	19510	0
287	20240228	135400	156227780	19510	19510	19510	19510	0
288	20240228	135300	156227780	19510	19510	19510	19510	0
289	20240228	135200	156227780	19510	19510	19510	19510	0
290	20240228	135100	156227780	19510	19510	19510	19510	0
291	20240228	135000	156227780	19510	19510	19510	19510	0
292	20240228	134900	156227780	19510	19510	19510	19510	0
293	20240228	134800	156227780	19510	19510	19510	19510	0
294	20240228	134700	156227780	19510	19510	19510	19510	0
295	20240228	134600	156227780	19510	19510	19510	19510	0
296	20240228	134500	156227780	19510	19510	19510	19510	0
297	20240228	134400	156227780	19510	19510	19510	19510	0
298	20240228	134300	156227780	19510	19500	19510	19500	10
299	20240228	134200	156032770	19530	19530	19530	19530	0
300	20240228	134100	156032770	19530	19530	19530	19530	0
301	20240228	134000	156032770	19530	19530	19530	19530	0
302	20240228	133900	156032770	19530	19530	19530	19530	1
303	20240228	133800	156013240	19530	19480	19530	19450	1368
304	20240228	133700	129390230	19540	19540	19540	19540	0
305	20240228	133600	129390230	19540	19530	19540	19530	91
306	20240228	133500	127612990	19530	19520	19530	19520	21
307	20240228	133400	127203060	19500	19480	19500	19480	484
308	20240228	133300	117767060	19460	19440	19460	19440	232
309	20240228	133200	113254260	19440	19440	19440	19440	0
310	20240228	133100	113254260	19440	19440	19440	19440	0
311	20240228	133000	113254260	19440	19440	19440	19440	0
312	20240228	132900	113254260	19440	19440	19440	19440	0
313	20240228	132800	113254260	19440	19440	19440	19440	0
314	20240228	132700	113254260	19440	19440	19440	19440	0
315	20240228	132600	113254260	19440	19450	19450	19440	32
316	20240228	132500	112631940	19450	19450	19450	19450	0
317	20240228	132400	112631940	19450	19450	19450	19450	0
318	20240228	132300	112631940	19450	19450	19450	19450	13
319	20240228	132200	112379090	19440	19440	19440	19440	0
320	20240228	132100	112379090	19440	19440	19440	19440	0
321	20240228	132000	112379090	19440	19440	19440	19440	35
322	20240228	131900	111698690	19440	19440	19440	19440	0
323	20240228	131800	111698690	19440	19440	19440	19440	0
324	20240228	131700	111698690	19440	19440	19440	19440	1
325	20240228	131600	111679250	19440	19440	19440	19440	20
326	20240228	131500	111290450	19440	19440	19440	19440	0
327	20240228	131400	111290450	19440	19440	19440	19440	0
328	20240228	131300	111290450	19440	19440	19440	19440	15
329	20240228	131200	110998850	19460	19460	19460	19460	1
330	20240228	131100	110979390	19450	19450	19450	19450	21
331	20240228	131000	110570940	19450	19450	19450	19450	0
332	20240228	130900	110570940	19450	19450	19450	19450	1
333	20240228	130800	110551490	19450	19450	19450	19450	0
334	20240228	130700	110551490	19450	19450	19450	19450	2
335	20240228	130600	110512590	19430	19430	19430	19430	0
336	20240228	130500	110512590	19430	19430	19430	19430	22
337	20240228	130400	110085130	19430	19430	19430	19430	0
338	20240228	130300	110085130	19430	19430	19430	19430	12
339	20240228	130200	109851970	19450	19450	19450	19450	0
340	20240228	130100	109851970	19450	19450	19450	19450	0
341	20240228	130000	109851970	19450	19450	19450	19450	1
342	20240228	125900	109832520	19460	19460	19460	19460	0
343	20240228	125800	109832520	19460	19460	19460	19460	0
344	20240228	125700	109832520	19460	19470	19470	19460	26
345	20240228	125600	109326310	19480	19470	19480	19470	18
346	20240228	125500	108975840	19470	19430	19470	19430	33
347	20240228	125400	108334560	19450	19340	19450	19340	2
348	20240228	125300	108295770	19500	19500	19500	19500	0
349	20240228	125200	108295770	19500	19500	19500	19500	0
350	20240228	125100	108295770	19500	19500	19500	19500	0
351	20240228	125000	108295770	19500	19500	19500	19500	0
352	20240228	124900	108295770	19500	19500	19500	19500	0
353	20240228	124800	108295770	19500	19500	19500	19500	0
354	20240228	124700	108295770	19500	19500	19500	19500	0
355	20240228	124600	108295770	19500	19410	19500	19400	499
356	20240228	124500	98593170	19430	19430	19430	19430	0
357	20240228	124400	98593170	19430	19370	19430	19370	211
358	20240228	124300	94501630	19380	19380	19380	19380	0
359	20240228	124200	94501630	19380	19380	19380	19380	0
360	20240228	124100	94501630	19380	19380	19380	19380	0
361	20240228	124000	94501630	19380	19310	19380	19310	43
362	20240228	123900	93668770	19400	19400	19400	19400	0
363	20240228	123800	93668770	19400	19400	19400	19400	0
364	20240228	123700	93668770	19400	19350	19400	19350	100
365	20240228	123600	91733720	19350	19350	19350	19350	0
366	20240228	123500	91733720	19350	19300	19350	19300	43
367	20240228	123400	90903770	19450	19450	19450	19450	0
368	20240228	123300	90903770	19450	19450	19450	19450	0
369	20240228	123200	90903770	19450	19450	19450	19450	0
370	20240228	123100	90903770	19450	19450	19450	19450	0
371	20240228	123000	90903770	19450	19450	19450	19450	0
372	20240228	122900	90903770	19450	19270	19450	19270	5
373	20240228	122800	90806750	19490	19380	19490	19380	210
374	20240228	122700	86735550	19390	19280	19390	19280	639
375	20240228	122600	74401560	19280	19280	19280	19280	0
376	20240228	122500	74401560	19280	19280	19280	19280	0
377	20240228	122400	74401560	19280	19280	19280	19280	0
378	20240228	122300	74401560	19280	19280	19280	19280	0
379	20240228	122200	74401560	19280	19280	19280	19280	0
380	20240228	122100	74401560	19280	19250	19280	19250	46
381	20240228	122000	73516030	19250	19210	19250	19210	100
382	20240228	121900	71592570	19250	19250	19250	19250	0
383	20240228	121800	71592570	19250	19250	19250	19250	0
384	20240228	121700	71592570	19250	19250	19250	19250	0
385	20240228	121600	71592570	19250	19250	19250	19250	0
386	20240228	121500	71592570	19250	19250	19250	19250	0
387	20240228	121400	71592570	19250	19250	19250	19250	0
388	20240228	121300	71592570	19250	19250	19250	19250	0
389	20240228	121200	71592570	19250	19250	19250	19250	0
390	20240228	121100	71592570	19250	19250	19250	19250	0
391	20240228	121000	71592570	19250	19250	19250	19250	1
392	20240228	120900	71573320	19250	19250	19250	19250	0
393	20240228	120800	71573320	19250	19250	19250	19250	0
394	20240228	120700	71573320	19250	19250	19250	19250	0
395	20240228	120600	71573320	19250	19250	19250	19250	0
396	20240228	120500	71573320	19250	19250	19250	19250	1
397	20240228	120400	71554070	19250	19250	19250	19250	0
398	20240228	120300	71554070	19250	19250	19250	19250	0
399	20240228	120200	71554070	19250	19250	19250	19250	0
400	20240228	120100	71554070	19250	19250	19250	19250	1
401	20240228	120000	71534820	19210	19210	19210	19210	0
402	20240228	115900	71534820	19210	19210	19210	19210	0
403	20240228	115800	71534820	19210	19210	19210	19210	5
404	20240228	115700	71438770	19200	19200	19200	19200	200
405	20240228	115600	67598770	19250	19250	19250	19250	0
406	20240228	115500	67598770	19250	19250	19250	19250	0
407	20240228	115400	67598770	19250	19250	19250	19250	0
408	20240228	115300	67598770	19250	19250	19250	19250	0
409	20240228	115200	67598770	19250	19250	19250	19250	0
410	20240228	115100	67598770	19250	19250	19250	19250	0
411	20240228	115000	67598770	19250	19250	19250	19250	0
412	20240228	114900	67598770	19250	19250	19250	19250	0
413	20240228	114800	67598770	19250	19250	19250	19250	0
414	20240228	114700	67598770	19250	19250	19250	19250	0
415	20240228	114600	67598770	19250	19250	19250	19250	1
416	20240228	114500	67579520	19210	19210	19210	19210	0
417	20240228	114400	67579520	19210	19210	19210	19210	0
418	20240228	114300	67579520	19210	19210	19210	19210	1
419	20240228	114200	67560310	19200	19200	19200	19200	0
420	20240228	114100	67560310	19200	19210	19210	19200	5
421	20240228	114000	67464300	19250	19250	19250	19250	0
422	20240228	113900	67464300	19250	19250	19250	19250	0
423	20240228	113800	67464300	19250	19250	19250	19250	0
424	20240228	113700	67464300	19250	19250	19250	19250	0
425	20240228	113600	67464300	19250	19250	19250	19250	0
426	20240228	113500	67464300	19250	19250	19250	19250	34
427	20240228	113400	66809800	19250	19250	19250	19250	0
428	20240228	113300	66809800	19250	19250	19250	19250	0
429	20240228	113200	66809800	19250	19250	19250	19250	0
430	20240228	113100	66809800	19250	19250	19250	19250	0
431	20240228	113000	66809800	19250	19250	19250	19250	0
432	20240228	112900	66809800	19250	19250	19250	19250	10
433	20240228	112800	66617300	19240	19240	19240	19240	0
434	20240228	112700	66617300	19240	19240	19240	19240	0
435	20240228	112600	66617300	19240	19240	19240	19240	3
436	20240228	112500	66559580	19240	19240	19240	19240	0
437	20240228	112400	66559580	19240	19230	19240	19230	250
438	20240228	112300	61749830	19200	19200	19200	19200	0
439	20240228	112200	61749830	19200	19200	19200	19200	0
440	20240228	112100	61749830	19200	19200	19200	19200	40
441	20240228	112000	60981830	19240	19240	19240	19240	0
442	20240228	111900	60981830	19240	19240	19240	19240	0
443	20240228	111800	60981830	19240	19240	19240	19240	83
444	20240228	111700	59384910	19210	19210	19210	19210	0
445	20240228	111600	59384910	19210	19210	19210	19210	0
446	20240228	111500	59384910	19210	19210	19210	19210	0
447	20240228	111400	59384910	19210	19210	19210	19210	0
448	20240228	111300	59384910	19210	19210	19210	19210	51
449	20240228	111200	58405200	19220	19220	19220	19220	63
450	20240228	111100	57194340	19280	19280	19280	19280	0
451	20240228	111000	57194340	19280	19280	19280	19280	0
452	20240228	110900	57194340	19280	19280	19280	19280	0
453	20240228	110800	57194340	19280	19280	19280	19280	0
454	20240228	110700	57194340	19280	19280	19280	19280	0
455	20240228	110600	57194340	19280	19280	19280	19280	1
456	20240228	110500	57175060	19230	19230	19230	19230	0
457	20240228	110400	57175060	19230	19230	19230	19230	0
458	20240228	110300	57175060	19230	19230	19230	19230	0
459	20240228	110200	57175060	19230	19230	19230	19230	5
460	20240228	110100	57078910	19280	19280	19280	19280	0
461	20240228	110000	57078910	19280	19280	19280	19280	0
462	20240228	105900	57078910	19280	19280	19280	19280	0
463	20240228	105800	57078910	19280	19280	19280	19280	0
464	20240228	105700	57078910	19280	19280	19280	19280	0
465	20240228	105600	57078910	19280	19280	19280	19280	26
466	20240228	105500	56577630	19280	19280	19280	19280	0
467	20240228	105400	56577630	19280	19280	19280	19280	0
468	20240228	105300	56577630	19280	19280	19280	19280	0
469	20240228	105200	56577630	19280	19280	19280	19280	1
470	20240228	105100	56558350	19220	19220	19220	19220	1
471	20240228	105000	56539130	19280	19280	19280	19280	0
472	20240228	104900	56539130	19280	19280	19280	19280	0
473	20240228	104800	56539130	19280	19280	19280	19280	0
474	20240228	104700	56539130	19280	19280	19280	19280	0
475	20240228	104600	56539130	19280	19280	19280	19280	0
476	20240228	104500	56539130	19280	19280	19280	19280	40
477	20240228	104400	55767930	19280	19280	19280	19280	0
478	20240228	104300	55767930	19280	19280	19280	19280	0
479	20240228	104200	55767930	19280	19280	19280	19280	0
480	20240228	104100	55767930	19280	19280	19280	19280	0
481	20240228	104000	55767930	19280	19280	19280	19280	1
482	20240228	103900	55748650	19200	19200	19200	19200	0
483	20240228	103800	55748650	19200	19200	19200	19200	1
484	20240228	103700	55729450	19280	19280	19280	19280	0
485	20240228	103600	55729450	19280	19200	19280	19200	2
486	20240228	103500	55690970	19280	19280	19280	19280	0
487	20240228	103400	55690970	19280	19280	19280	19280	0
488	20240228	103300	55690970	19280	19280	19280	19280	0
489	20240228	103200	55690970	19280	19280	19280	19280	0
490	20240228	103100	55690970	19280	19280	19280	19280	1
491	20240228	103000	55671690	19280	19280	19280	19280	34
492	20240228	102900	55016170	19280	19280	19280	19280	0
493	20240228	102800	55016170	19280	19280	19280	19280	0
494	20240228	102700	55016170	19280	19280	19280	19280	0
495	20240228	102600	55016170	19280	19280	19280	19280	0
496	20240228	102500	55016170	19280	19280	19280	19280	0
497	20240228	102400	55016170	19280	19280	19280	19280	0
498	20240228	102300	55016170	19280	19280	19280	19280	0
499	20240228	102200	55016170	19280	19280	19280	19280	0
500	20240228	102100	55016170	19280	19280	19280	19280	0
501	20240228	102000	55016170	19280	19280	19280	19280	0
502	20240228	101900	55016170	19280	19280	19280	19280	1
503	20240228	101800	54996890	19230	19230	19230	19230	5
504	20240228	101700	54900740	19280	19280	19280	19280	0
505	20240228	101600	54900740	19280	19280	19280	19280	1
506	20240228	101500	54881460	19230	19230	19230	19230	0
507	20240228	101400	54881460	19230	19230	19230	19230	0
508	20240228	101300	54881460	19230	19230	19230	19230	11
509	20240228	101200	54669930	19230	19230	19230	19230	1
510	20240228	101100	54650700	19230	19230	19230	19230	100
511	20240228	101000	52727700	19200	19200	19200	19200	0
512	20240228	100900	52727700	19200	19200	19200	19200	0
513	20240228	100800	52727700	19200	19200	19200	19200	0
514	20240228	100700	52727700	19200	19180	19200	19180	93
515	20240228	100600	50942400	19180	19180	19180	19180	70
516	20240228	100500	49599800	19180	19190	19190	19180	188
517	20240228	100400	45992780	19200	19200	19230	19200	783
518	20240228	100300	30959090	19280	19280	19280	19280	28
519	20240228	100200	30419250	19200	19210	19280	19200	162
520	20240228	100100	27306200	19220	19220	19220	19220	148
521	20240228	100000	24461640	19290	19220	19290	19220	26
522	20240228	095900	23961850	19210	19210	19210	19210	0
523	20240228	095800	23961850	19210	19210	19210	19210	0
524	20240228	095700	23961850	19210	19210	19210	19210	0
525	20240228	095600	23961850	19210	19210	19210	19210	0
526	20240228	095500	23961850	19210	19210	19210	19210	0
527	20240228	095400	23961850	19210	19210	19210	19210	0
528	20240228	095300	23961850	19210	19210	19210	19210	0
529	20240228	095200	23961850	19210	19210	19210	19210	0
530	20240228	095100	23961850	19210	19210	19210	19210	0
531	20240228	095000	23961850	19210	19210	19210	19210	0
532	20240228	094900	23961850	19210	19210	19210	19210	0
533	20240228	094800	23961850	19210	19210	19210	19210	0
534	20240228	094700	23961850	19210	19210	19210	19210	66
535	20240228	094600	22693990	19200	19200	19200	19200	0
536	20240228	094500	22693990	19200	19200	19200	19200	0
537	20240228	094400	22693990	19200	19200	19200	19200	16
538	20240228	094300	22386790	19190	19190	19190	19190	0
539	20240228	094200	22386790	19190	19190	19190	19190	0
540	20240228	094100	22386790	19190	19190	19190	19190	27
541	20240228	094000	21868660	19190	19190	19190	19190	0
542	20240228	093900	21868660	19190	19190	19190	19190	3
543	20240228	093800	21811090	19200	19200	19200	19200	11
544	20240228	093700	21599890	19190	19190	19190	19190	0
545	20240228	093600	21599890	19190	19190	19190	19190	0
546	20240228	093500	21599890	19190	19190	19190	19190	0
547	20240228	093400	21599890	19190	19190	19190	19190	30
548	20240228	093300	21024190	19180	19180	19180	19180	0
549	20240228	093200	21024190	19180	19180	19180	19180	3
550	20240228	093100	20966650	19180	19180	19180	19180	0
551	20240228	093000	20966650	19180	19180	19180	19180	0
552	20240228	092900	20966650	19180	19180	19180	19180	8
553	20240228	092800	20813210	19180	19180	19180	19180	8
554	20240228	092700	20659770	19210	19210	19210	19210	1
555	20240228	092600	20640560	19210	19210	19210	19210	0
556	20240228	092500	20640560	19210	19210	19210	19210	0
557	20240228	092400	20640560	19210	19210	19210	19210	0
558	20240228	092300	20640560	19210	19210	19210	19210	0
559	20240228	092200	20640560	19210	19210	19210	19210	1
560	20240228	092100	20621350	19220	19220	19220	19220	0
561	20240228	092000	20621350	19220	19220	19220	19220	0
562	20240228	091900	20621350	19220	19220	19220	19220	0
563	20240228	091800	20621350	19220	19220	19220	19220	0
564	20240228	091700	20621350	19220	19200	19220	19170	191
565	20240228	091600	16959200	19200	19200	19200	19200	0
566	20240228	091500	16959200	19200	19200	19200	19200	401
567	20240228	091400	9260000	19240	19250	19250	19240	363
568	20240228	091300	2275860	19300	19300	19300	19300	0
569	20240228	091200	2275860	19300	19300	19300	19300	0
570	20240228	091100	2275860	19300	19300	19300	19300	0
571	20240228	091000	2275860	19300	19250	19300	19250	9
572	20240228	090900	2102560	19290	19290	19290	19290	0
573	20240228	090800	2102560	19290	19290	19290	19290	101
574	20240228	090700	154270	19290	19290	19290	19290	0
575	20240228	090600	154270	19290	19290	19290	19290	0
576	20240228	090500	154270	19290	19290	19290	19290	0
577	20240228	090400	154270	19290	19290	19290	19290	0
578	20240228	090300	154270	19290	19290	19290	19290	1
579	20240228	090200	134980	19240	19240	19240	19240	1
580	20240228	090100	115740	19290	19290	19290	19290	5
581	20240228	090000	19290	19290	19290	19290	19290	1