KissMeData/044820/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	192600	23341830	9890	9890	9890	9890	243
3	20240228	192500	23341830	9890	9890	9890	9890	0
4	20240228	192400	23341830	9890	9890	9890	9890	0
5	20240228	192300	23341830	9890	9890	9890	9890	0
6	20240228	192200	23341830	9890	9890	9890	9890	0
7	20240228	192100	23341830	9890	9890	9890	9890	0
8	20240228	192000	23341830	9890	9890	9890	9890	0
9	20240228	191900	23341830	9890	9890	9890	9890	0
10	20240228	191800	23341830	9890	9890	9890	9890	0
11	20240228	191700	23341830	9890	9890	9890	9890	0
12	20240228	191600	23341830	9890	9890	9890	9890	0
13	20240228	191500	23341830	9890	9890	9890	9890	0
14	20240228	191400	23341830	9890	9890	9890	9890	0
15	20240228	191300	23341830	9890	9890	9890	9890	0
16	20240228	191200	23341830	9890	9890	9890	9890	0
17	20240228	191100	23341830	9890	9890	9890	9890	0
18	20240228	191000	23341830	9890	9890	9890	9890	0
19	20240228	190900	23341830	9890	9890	9890	9890	0
20	20240228	190800	23341830	9890	9890	9890	9890	0
21	20240228	190700	23341830	9890	9890	9890	9890	0
22	20240228	190600	23341830	9890	9890	9890	9890	0
23	20240228	190500	23341830	9890	9890	9890	9890	0
24	20240228	190400	23341830	9890	9890	9890	9890	0
25	20240228	190300	23341830	9890	9890	9890	9890	0
26	20240228	190200	23341830	9890	9890	9890	9890	0
27	20240228	190100	23341830	9890	9890	9890	9890	0
28	20240228	190000	23341830	9890	9890	9890	9890	0
29	20240228	185900	23341830	9890	9890	9890	9890	0
30	20240228	185800	23341830	9890	9890	9890	9890	0
31	20240228	185700	23341830	9890	9890	9890	9890	0
32	20240228	185600	23341830	9890	9890	9890	9890	243
33	20240228	185500	23341830	9890	9890	9890	9890	0
34	20240228	185400	23341830	9890	9890	9890	9890	0
35	20240228	185300	23341830	9890	9890	9890	9890	0
36	20240228	185200	23341830	9890	9890	9890	9890	0
37	20240228	185100	23341830	9890	9890	9890	9890	0
38	20240228	185000	23341830	9890	9890	9890	9890	0
39	20240228	184900	23341830	9890	9890	9890	9890	0
40	20240228	184800	23341830	9890	9890	9890	9890	0
41	20240228	184700	23341830	9890	9890	9890	9890	0
42	20240228	184600	23341830	9890	9890	9890	9890	0
43	20240228	184500	23341830	9890	9890	9890	9890	0
44	20240228	184400	23341830	9890	9890	9890	9890	0
45	20240228	184300	23341830	9890	9890	9890	9890	0
46	20240228	184200	23341830	9890	9890	9890	9890	0
47	20240228	184100	23341830	9890	9890	9890	9890	0
48	20240228	184000	23341830	9890	9890	9890	9890	0
49	20240228	183900	23341830	9890	9890	9890	9890	0
50	20240228	183800	23341830	9890	9890	9890	9890	0
51	20240228	183700	23341830	9890	9890	9890	9890	0
52	20240228	183600	23341830	9890	9890	9890	9890	0
53	20240228	183500	23341830	9890	9890	9890	9890	0
54	20240228	183400	23341830	9890	9890	9890	9890	0
55	20240228	183300	23341830	9890	9890	9890	9890	0
56	20240228	183200	23341830	9890	9890	9890	9890	0
57	20240228	183100	23341830	9890	9890	9890	9890	0
58	20240228	183000	23341830	9890	9890	9890	9890	0
59	20240228	182900	23341830	9890	9890	9890	9890	0
60	20240228	182800	23341830	9890	9890	9890	9890	0
61	20240228	182700	23341830	9890	9890	9890	9890	0
62	20240228	182600	23341830	9890	9890	9890	9890	243
63	20240228	182500	23341830	9890	9890	9890	9890	0
64	20240228	182400	23341830	9890	9890	9890	9890	0
65	20240228	182300	23341830	9890	9890	9890	9890	0
66	20240228	182200	23341830	9890	9890	9890	9890	0
67	20240228	182100	23341830	9890	9890	9890	9890	0
68	20240228	182000	23341830	9890	9890	9890	9890	0
69	20240228	181900	23341830	9890	9890	9890	9890	0
70	20240228	181800	23341830	9890	9890	9890	9890	0
71	20240228	181700	23341830	9890	9890	9890	9890	0
72	20240228	181600	23341830	9890	9890	9890	9890	0
73	20240228	181500	23341830	9890	9890	9890	9890	0
74	20240228	181400	23341830	9890	9890	9890	9890	0
75	20240228	181300	23341830	9890	9890	9890	9890	0
76	20240228	181200	23341830	9890	9890	9890	9890	0
77	20240228	181100	23341830	9890	9890	9890	9890	0
78	20240228	181000	23341830	9890	9890	9890	9890	0
79	20240228	180900	23341830	9890	9890	9890	9890	0
80	20240228	180800	23341830	9890	9890	9890	9890	0
81	20240228	180700	23341830	9890	9890	9890	9890	0
82	20240228	180600	23341830	9890	9890	9890	9890	0
83	20240228	180500	23341830	9890	9890	9890	9890	0
84	20240228	180400	23341830	9890	9890	9890	9890	0
85	20240228	180300	23341830	9890	9890	9890	9890	0
86	20240228	180200	23341830	9890	9890	9890	9890	0
87	20240228	180100	23341830	9890	9890	9890	9890	0
88	20240228	180000	23341830	9890	9890	9890	9890	0
89	20240228	175900	23341830	9890	9890	9890	9890	0
90	20240228	175800	23341830	9890	9890	9890	9890	0
91	20240228	175700	23341830	9890	9890	9890	9890	0
92	20240228	175600	23341830	9890	9890	9890	9890	243
93	20240228	175500	23341830	9890	9890	9890	9890	0
94	20240228	175400	23341830	9890	9890	9890	9890	0
95	20240228	175300	23341830	9890	9890	9890	9890	0
96	20240228	175200	23341830	9890	9890	9890	9890	0
97	20240228	175100	23341830	9890	9890	9890	9890	0
98	20240228	175000	23341830	9890	9890	9890	9890	0
99	20240228	174900	23341830	9890	9890	9890	9890	0
100	20240228	174800	23341830	9890	9890	9890	9890	0
101	20240228	174700	23341830	9890	9890	9890	9890	0
102	20240228	174600	23341830	9890	9890	9890	9890	0
103	20240228	174500	23341830	9890	9890	9890	9890	0
104	20240228	174400	23341830	9890	9890	9890	9890	0
105	20240228	174300	23341830	9890	9890	9890	9890	0
106	20240228	174200	23341830	9890	9890	9890	9890	0
107	20240228	174100	23341830	9890	9890	9890	9890	0
108	20240228	174000	23341830	9890	9890	9890	9890	0
109	20240228	173900	23341830	9890	9890	9890	9890	0
110	20240228	173800	23341830	9890	9890	9890	9890	0
111	20240228	173700	23341830	9890	9890	9890	9890	0
112	20240228	173600	23341830	9890	9890	9890	9890	0
113	20240228	173500	23341830	9890	9890	9890	9890	0
114	20240228	173400	23341830	9890	9890	9890	9890	0
115	20240228	173300	23341830	9890	9890	9890	9890	0
116	20240228	173200	23341830	9890	9890	9890	9890	0
117	20240228	173100	23341830	9890	9890	9890	9890	0
118	20240228	173000	23341830	9890	9890	9890	9890	0
119	20240228	172900	23341830	9890	9890	9890	9890	0
120	20240228	172800	23341830	9890	9890	9890	9890	0
121	20240228	172700	23341830	9890	9890	9890	9890	0
122	20240228	172600	23341830	9890	9890	9890	9890	243
123	20240228	172500	23341830	9890	9890	9890	9890	0
124	20240228	172400	23341830	9890	9890	9890	9890	0
125	20240228	172300	23341830	9890	9890	9890	9890	0
126	20240228	172200	23341830	9890	9890	9890	9890	0
127	20240228	172100	23341830	9890	9890	9890	9890	0
128	20240228	172000	23341830	9890	9890	9890	9890	0
129	20240228	171900	23341830	9890	9890	9890	9890	0
130	20240228	171800	23341830	9890	9890	9890	9890	0
131	20240228	171700	23341830	9890	9890	9890	9890	0
132	20240228	171600	23341830	9890	9890	9890	9890	0
133	20240228	171500	23341830	9890	9890	9890	9890	0
134	20240228	171400	23341830	9890	9890	9890	9890	0
135	20240228	171300	23341830	9890	9890	9890	9890	0
136	20240228	171200	23341830	9890	9890	9890	9890	0
137	20240228	171100	23341830	9890	9890	9890	9890	0
138	20240228	171000	23341830	9890	9890	9890	9890	0
139	20240228	170900	23341830	9890	9890	9890	9890	0
140	20240228	170800	23341830	9890	9890	9890	9890	0
141	20240228	170700	23341830	9890	9890	9890	9890	0
142	20240228	170600	23341830	9890	9890	9890	9890	0
143	20240228	170500	23341830	9890	9890	9890	9890	0
144	20240228	170400	23341830	9890	9890	9890	9890	0
145	20240228	170300	23341830	9890	9890	9890	9890	0
146	20240228	170200	23341830	9890	9890	9890	9890	0
147	20240228	170100	23341830	9890	9890	9890	9890	0
148	20240228	170000	23341830	9890	9890	9890	9890	0
149	20240228	165900	23341830	9890	9890	9890	9890	0
150	20240228	165800	23341830	9890	9890	9890	9890	0
151	20240228	165700	23341830	9890	9890	9890	9890	0
152	20240228	165600	23341830	9890	9890	9890	9890	243
153	20240228	165500	23341830	9890	9890	9890	9890	0
154	20240228	165400	23341830	9890	9890	9890	9890	0
155	20240228	165300	23341830	9890	9890	9890	9890	0
156	20240228	165200	23341830	9890	9890	9890	9890	0
157	20240228	165100	23341830	9890	9890	9890	9890	0
158	20240228	165000	23341830	9890	9890	9890	9890	0
159	20240228	164900	23341830	9890	9890	9890	9890	0
160	20240228	164800	23341830	9890	9890	9890	9890	0
161	20240228	164700	23341830	9890	9890	9890	9890	0
162	20240228	164600	23341830	9890	9890	9890	9890	0
163	20240228	164500	23341830	9890	9890	9890	9890	0
164	20240228	164400	23341830	9890	9890	9890	9890	0
165	20240228	164300	23341830	9890	9890	9890	9890	0
166	20240228	164200	23341830	9890	9890	9890	9890	0
167	20240228	164100	23341830	9890	9890	9890	9890	0
168	20240228	164000	23341830	9890	9890	9890	9890	0
169	20240228	163900	23341830	9890	9890	9890	9890	0
170	20240228	163800	23341830	9890	9890	9890	9890	0
171	20240228	163700	23341830	9890	9890	9890	9890	0
172	20240228	163600	23341830	9890	9890	9890	9890	0
173	20240228	163500	23341830	9890	9890	9890	9890	0
174	20240228	163400	23341830	9890	9890	9890	9890	0
175	20240228	163300	23341830	9890	9890	9890	9890	0
176	20240228	163200	23341830	9890	9890	9890	9890	0
177	20240228	163100	23341830	9890	9890	9890	9890	0
178	20240228	163000	23341830	9890	9890	9890	9890	0
179	20240228	162900	23341830	9890	9890	9890	9890	0
180	20240228	162800	23341830	9890	9890	9890	9890	0
181	20240228	162700	23341830	9890	9890	9890	9890	0
182	20240228	162600	23341830	9890	9890	9890	9890	243
183	20240228	162500	23341830	9890	9890	9890	9890	0
184	20240228	162400	23341830	9890	9890	9890	9890	0
185	20240228	162300	23341830	9890	9890	9890	9890	0
186	20240228	162200	23341830	9890	9890	9890	9890	0
187	20240228	162100	23341830	9890	9890	9890	9890	0
188	20240228	162000	23341830	9890	9890	9890	9890	0
189	20240228	161900	23341830	9890	9890	9890	9890	0
190	20240228	161800	23341830	9890	9890	9890	9890	0
191	20240228	161700	23341830	9890	9890	9890	9890	0
192	20240228	161600	23341830	9890	9890	9890	9890	0
193	20240228	161500	23341830	9890	9890	9890	9890	0
194	20240228	161400	23341830	9890	9890	9890	9890	0
195	20240228	161300	23341830	9890	9890	9890	9890	0
196	20240228	161200	23341830	9890	9890	9890	9890	0
197	20240228	161100	23341830	9890	9890	9890	9890	0
198	20240228	161000	23341830	9890	9890	9890	9890	0
199	20240228	160900	23341830	9890	9890	9890	9890	0
200	20240228	160800	23341830	9890	9890	9890	9890	0
201	20240228	160700	23341830	9890	9890	9890	9890	0
202	20240228	160600	23341830	9890	9890	9890	9890	0
203	20240228	160500	23341830	9890	9890	9890	9890	0
204	20240228	160400	23341830	9890	9890	9890	9890	0
205	20240228	160300	23341830	9890	9890	9890	9890	0
206	20240228	160200	23341830	9890	9890	9890	9890	0
207	20240228	160100	23341830	9890	9890	9890	9890	0
208	20240228	160000	23341830	9890	9890	9890	9890	0
209	20240228	155900	23341830	9890	9890	9890	9890	0
210	20240228	155800	23341830	9890	9890	9890	9890	0
211	20240228	155700	23341830	9890	9890	9890	9890	0
212	20240228	155600	23341830	9890	9890	9890	9890	243
213	20240228	155500	23341830	9890	9890	9890	9890	0
214	20240228	155400	23341830	9890	9890	9890	9890	0
215	20240228	155300	23341830	9890	9890	9890	9890	0
216	20240228	155200	23341830	9890	9890	9890	9890	0
217	20240228	155100	23341830	9890	9890	9890	9890	0
218	20240228	155000	23341830	9890	9890	9890	9890	0
219	20240228	154900	23341830	9890	9890	9890	9890	0
220	20240228	154800	23341830	9890	9890	9890	9890	0
221	20240228	154700	23341830	9890	9890	9890	9890	0
222	20240228	154600	23341830	9890	9890	9890	9890	0
223	20240228	154500	23341830	9890	9890	9890	9890	0
224	20240228	154400	23341830	9890	9890	9890	9890	0
225	20240228	154300	23341830	9890	9890	9890	9890	0
226	20240228	154200	23341830	9890	9890	9890	9890	0
227	20240228	154100	23341830	9890	9890	9890	9890	0
228	20240228	154000	23341830	9890	9890	9890	9890	0
229	20240228	153900	23341830	9890	9890	9890	9890	0
230	20240228	153800	23341830	9890	9890	9890	9890	0
231	20240228	153700	23341830	9890	9890	9890	9890	0
232	20240228	153600	23341830	9890	9890	9890	9890	0
233	20240228	153500	23341830	9890	9890	9890	9890	0
234	20240228	153400	23341830	9890	9890	9890	9890	0
235	20240228	153300	23341830	9890	9890	9890	9890	0
236	20240228	153200	23341830	9890	9890	9890	9890	0
237	20240228	153100	23341830	9890	9890	9890	9890	0
238	20240228	153000	23341830	9890	9890	9890	9890	243
239	20240228	152900	20938560	9890	9890	9890	9890	0
240	20240228	152800	20938560	9890	9890	9890	9890	0
241	20240228	152700	20938560	9890	9890	9890	9890	0
242	20240228	152600	20938560	9890	9890	9890	9890	0
243	20240228	152500	20938560	9890	9890	9890	9890	0
244	20240228	152400	20938560	9890	9890	9890	9890	0
245	20240228	152300	20938560	9890	9890	9890	9890	0
246	20240228	152200	20938560	9890	9890	9890	9890	0
247	20240228	152100	20938560	9890	9890	9890	9890	0
248	20240228	152000	20938560	9890	9890	9890	9890	0
249	20240228	151900	20938560	9890	9920	9920	9890	2
250	20240228	151800	20918750	9880	9890	9890	9880	10
251	20240228	151700	20819880	9920	9920	9920	9920	0
252	20240228	151600	20819880	9920	9920	9920	9920	0
253	20240228	151500	20819880	9920	9920	9920	9910	216
254	20240228	151400	18679090	9910	9910	9910	9910	0
255	20240228	151300	18679090	9910	9910	9910	9910	0
256	20240228	151200	18679090	9910	9910	9910	9910	0
257	20240228	151100	18679090	9910	9900	9910	9900	8
258	20240228	151000	18599860	9900	9900	9900	9900	0
259	20240228	150900	18599860	9900	9900	9900	9900	0
260	20240228	150800	18599860	9900	9890	9900	9890	13
261	20240228	150700	18471260	9860	9880	9880	9860	200
262	20240228	150600	16498810	9890	9890	9890	9890	3
263	20240228	150500	16469140	9870	9870	9870	9870	0
264	20240228	150400	16469140	9870	9870	9870	9870	0
265	20240228	150300	16469140	9870	9870	9870	9870	3
266	20240228	150200	16439530	9900	9900	9900	9900	0
267	20240228	150100	16439530	9900	9900	9900	9900	0
268	20240228	150000	16439530	9900	9900	9900	9900	0
269	20240228	145900	16439530	9900	9900	9900	9900	1
270	20240228	145800	16429630	9890	9890	9890	9890	0
271	20240228	145700	16429630	9890	9890	9890	9890	0
272	20240228	145600	16429630	9890	9890	9890	9890	0
273	20240228	145500	16429630	9890	9890	9890	9890	0
274	20240228	145400	16429630	9890	9890	9890	9890	0
275	20240228	145300	16429630	9890	9890	9890	9890	0
276	20240228	145200	16429630	9890	9890	9890	9890	1
277	20240228	145100	16419740	9890	9890	9890	9890	0
278	20240228	145000	16419740	9890	9890	9890	9890	0
279	20240228	144900	16419740	9890	9890	9890	9890	0
280	20240228	144800	16419740	9890	9890	9890	9890	0
281	20240228	144700	16419740	9890	9890	9890	9890	0
282	20240228	144600	16419740	9890	9890	9890	9890	0
283	20240228	144500	16419740	9890	9890	9890	9890	0
284	20240228	144400	16419740	9890	9890	9890	9890	0
285	20240228	144300	16419740	9890	9890	9890	9890	0
286	20240228	144200	16419740	9890	9890	9890	9890	0
287	20240228	144100	16419740	9890	9890	9890	9890	0
288	20240228	144000	16419740	9890	9890	9890	9890	0
289	20240228	143900	16419740	9890	9890	9890	9890	0
290	20240228	143800	16419740	9890	9890	9890	9890	0
291	20240228	143700	16419740	9890	9890	9890	9890	0
292	20240228	143600	16419740	9890	9890	9890	9890	0
293	20240228	143500	16419740	9890	9890	9890	9890	0
294	20240228	143400	16419740	9890	9890	9890	9890	0
295	20240228	143300	16419740	9890	9890	9890	9890	0
296	20240228	143200	16419740	9890	9890	9890	9890	0
297	20240228	143100	16419740	9890	9890	9890	9890	0
298	20240228	143000	16419740	9890	9890	9890	9890	0
299	20240228	142900	16419740	9890	9890	9890	9890	0
300	20240228	142800	16419740	9890	9890	9890	9890	9
301	20240228	142700	16330730	9860	9860	9860	9860	0
302	20240228	142600	16330730	9860	9860	9860	9860	0
303	20240228	142500	16330730	9860	9860	9860	9860	3
304	20240228	142400	16301150	9890	9890	9890	9890	0
305	20240228	142300	16301150	9890	9890	9890	9890	0
306	20240228	142200	16301150	9890	9890	9890	9890	0
307	20240228	142100	16301150	9890	9890	9890	9890	0
308	20240228	142000	16301150	9890	9890	9890	9890	1
309	20240228	141900	16291260	9860	9860	9860	9860	0
310	20240228	141800	16291260	9860	9860	9860	9860	0
311	20240228	141700	16291260	9860	9860	9860	9860	0
312	20240228	141600	16291260	9860	9860	9860	9860	0
313	20240228	141500	16291260	9860	9860	9860	9860	0
314	20240228	141400	16291260	9860	9860	9860	9860	0
315	20240228	141300	16291260	9860	9860	9860	9860	0
316	20240228	141200	16291260	9860	9860	9860	9860	0
317	20240228	141100	16291260	9860	9860	9860	9860	0
318	20240228	141000	16291260	9860	9860	9860	9860	0
319	20240228	140900	16291260	9860	9860	9860	9860	0
320	20240228	140800	16291260	9860	9860	9860	9860	3
321	20240228	140700	16261680	9900	9900	9900	9900	1
322	20240228	140600	16251780	9860	9860	9860	9860	0
323	20240228	140500	16251780	9860	9860	9860	9860	0
324	20240228	140400	16251780	9860	9860	9860	9860	0
325	20240228	140300	16251780	9860	9860	9860	9860	0
326	20240228	140200	16251780	9860	9860	9860	9860	0
327	20240228	140100	16251780	9860	9860	9860	9860	0
328	20240228	140000	16251780	9860	9860	9860	9860	0
329	20240228	135900	16251780	9860	9860	9860	9860	0
330	20240228	135800	16251780	9860	9860	9860	9860	0
331	20240228	135700	16251780	9860	9860	9860	9860	0
332	20240228	135600	16251780	9860	9860	9860	9860	0
333	20240228	135500	16251780	9860	9860	9860	9860	0
334	20240228	135400	16251780	9860	9860	9860	9860	0
335	20240228	135300	16251780	9860	9860	9860	9860	0
336	20240228	135200	16251780	9860	9860	9860	9860	0
337	20240228	135100	16251780	9860	9860	9860	9860	0
338	20240228	135000	16251780	9860	9860	9860	9860	0
339	20240228	134900	16251780	9860	9870	9870	9860	401
340	20240228	134800	12296950	9880	9880	9880	9880	0
341	20240228	134700	12296950	9880	9880	9880	9880	7
342	20240228	134600	12227790	9860	9860	9860	9860	0
343	20240228	134500	12227790	9860	9860	9860	9860	0
344	20240228	134400	12227790	9860	9860	9860	9860	0
345	20240228	134300	12227790	9860	9860	9860	9860	0
346	20240228	134200	12227790	9860	9860	9860	9860	0
347	20240228	134100	12227790	9860	9860	9860	9860	0
348	20240228	134000	12227790	9860	9860	9860	9860	0
349	20240228	133900	12227790	9860	9860	9860	9860	0
350	20240228	133800	12227790	9860	9860	9860	9860	0
351	20240228	133700	12227790	9860	9860	9860	9860	0
352	20240228	133600	12227790	9860	9860	9860	9860	0
353	20240228	133500	12227790	9860	9860	9860	9860	0
354	20240228	133400	12227790	9860	9860	9860	9860	0
355	20240228	133300	12227790	9860	9860	9860	9860	0
356	20240228	133200	12227790	9860	9860	9860	9860	0
357	20240228	133100	12227790	9860	9860	9860	9860	0
358	20240228	133000	12227790	9860	9860	9860	9860	0
359	20240228	132900	12227790	9860	9860	9860	9860	0
360	20240228	132800	12227790	9860	9860	9860	9860	0
361	20240228	132700	12227790	9860	9860	9860	9860	0
362	20240228	132600	12227790	9860	9860	9860	9860	0
363	20240228	132500	12227790	9860	9860	9860	9860	0
364	20240228	132400	12227790	9860	9860	9860	9860	0
365	20240228	132300	12227790	9860	9860	9860	9860	0
366	20240228	132200	12227790	9860	9860	9860	9860	0
367	20240228	132100	12227790	9860	9860	9860	9860	0
368	20240228	132000	12227790	9860	9860	9860	9860	0
369	20240228	131900	12227790	9860	9860	9860	9860	0
370	20240228	131800	12227790	9860	9850	9860	9850	3
371	20240228	131700	12198220	9840	9840	9840	9840	3
372	20240228	131600	12168700	9840	9840	9840	9840	0
373	20240228	131500	12168700	9840	9820	9840	9820	4
374	20240228	131400	12129400	9820	9820	9820	9820	0
375	20240228	131300	12129400	9820	9820	9820	9820	0
376	20240228	131200	12129400	9820	9820	9820	9820	0
377	20240228	131100	12129400	9820	9820	9820	9820	0
378	20240228	131000	12129400	9820	9820	9820	9820	0
379	20240228	130900	12129400	9820	9820	9820	9820	0
380	20240228	130800	12129400	9820	9820	9820	9820	0
381	20240228	130700	12129400	9820	9820	9820	9820	4
382	20240228	130600	12090120	9820	9820	9820	9820	0
383	20240228	130500	12090120	9820	9820	9820	9820	0
384	20240228	130400	12090120	9820	9820	9820	9820	0
385	20240228	130300	12090120	9820	9820	9820	9820	0
386	20240228	130200	12090120	9820	9820	9820	9820	0
387	20240228	130100	12090120	9820	9820	9820	9820	0
388	20240228	130000	12090120	9820	9930	10000	9820	141
389	20240228	125900	10691460	9790	9790	9790	9790	0
390	20240228	125800	10691460	9790	9750	9790	9750	426
391	20240228	125700	6527040	9730	9730	9730	9730	0
392	20240228	125600	6527040	9730	9730	9730	9730	0
393	20240228	125500	6527040	9730	9730	9730	9730	0
394	20240228	125400	6527040	9730	9730	9730	9730	0
395	20240228	125300	6527040	9730	9730	9730	9730	6
396	20240228	125200	6468660	9730	9730	9730	9730	0
397	20240228	125100	6468660	9730	9730	9730	9730	2
398	20240228	125000	6449200	9760	9760	9760	9760	0
399	20240228	124900	6449200	9760	9760	9760	9760	0
400	20240228	124800	6449200	9760	9760	9760	9760	0
401	20240228	124700	6449200	9760	9760	9760	9760	0
402	20240228	124600	6449200	9760	9760	9760	9760	0
403	20240228	124500	6449200	9760	9760	9760	9760	0
404	20240228	124400	6449200	9760	9760	9760	9760	0
405	20240228	124300	6449200	9760	9760	9760	9760	0
406	20240228	124200	6449200	9760	9760	9760	9760	0
407	20240228	124100	6449200	9760	9760	9760	9760	0
408	20240228	124000	6449200	9760	9760	9760	9760	0
409	20240228	123900	6449200	9760	9760	9760	9760	0
410	20240228	123800	6449200	9760	9760	9760	9760	0
411	20240228	123700	6449200	9760	9760	9760	9760	1
412	20240228	123600	6439440	9760	9760	9760	9760	1
413	20240228	123500	6429680	9770	9770	9770	9770	0
414	20240228	123400	6429680	9770	9770	9770	9770	0
415	20240228	123300	6429680	9770	9750	9770	9750	3
416	20240228	123200	6400410	9750	9750	9750	9750	0
417	20240228	123100	6400410	9750	9750	9750	9750	8
418	20240228	123000	6322410	9770	9770	9770	9770	0
419	20240228	122900	6322410	9770	9750	9770	9750	33
420	20240228	122800	6000640	9740	9740	9740	9740	0
421	20240228	122700	6000640	9740	9740	9760	9740	16
422	20240228	122600	5844780	9770	9770	9770	9770	0
423	20240228	122500	5844780	9770	9750	9770	9750	40
424	20240228	122400	5454760	9750	9750	9750	9750	0
425	20240228	122300	5454760	9750	9750	9750	9750	0
426	20240228	122200	5454760	9750	9750	9750	9750	0
427	20240228	122100	5454760	9750	9750	9750	9750	0
428	20240228	122000	5454760	9750	9750	9750	9750	0
429	20240228	121900	5454760	9750	9750	9750	9750	0
430	20240228	121800	5454760	9750	9750	9750	9750	0
431	20240228	121700	5454760	9750	9750	9750	9750	0
432	20240228	121600	5454760	9750	9750	9750	9750	0
433	20240228	121500	5454760	9750	9750	9750	9750	0
434	20240228	121400	5454760	9750	9750	9750	9750	0
435	20240228	121300	5454760	9750	9750	9750	9750	0
436	20240228	121200	5454760	9750	9750	9750	9750	0
437	20240228	121100	5454760	9750	9750	9750	9750	0
438	20240228	121000	5454760	9750	9750	9750	9750	0
439	20240228	120900	5454760	9750	9750	9750	9750	0
440	20240228	120800	5454760	9750	9750	9750	9750	0
441	20240228	120700	5454760	9750	9750	9750	9750	0
442	20240228	120600	5454760	9750	9750	9750	9750	0
443	20240228	120500	5454760	9750	9750	9750	9750	0
444	20240228	120400	5454760	9750	9750	9750	9750	0
445	20240228	120300	5454760	9750	9750	9750	9750	0
446	20240228	120200	5454760	9750	9750	9750	9750	0
447	20240228	120100	5454760	9750	9750	9750	9750	100
448	20240228	120000	4479760	9710	9710	9710	9710	0
449	20240228	115900	4479760	9710	9710	9710	9710	3
450	20240228	115800	4450630	9710	9710	9710	9710	3
451	20240228	115700	4421500	9710	9710	9710	9710	0
452	20240228	115600	4421500	9710	9750	9750	9710	103
453	20240228	115500	3417370	9710	9710	9710	9710	0
454	20240228	115400	3417370	9710	9710	9710	9710	2
455	20240228	115300	3397950	9710	9710	9710	9710	0
456	20240228	115200	3397950	9710	9710	9710	9710	3
457	20240228	115100	3368820	9750	9710	9750	9710	6
458	20240228	115000	3310470	9710	9710	9710	9710	0
459	20240228	114900	3310470	9710	9700	9710	9700	3
460	20240228	114800	3281360	9700	9700	9700	9700	0
461	20240228	114700	3281360	9700	9700	9700	9700	3
462	20240228	114600	3252260	9700	9700	9700	9700	0
463	20240228	114500	3252260	9700	9700	9700	9700	3
464	20240228	114400	3223160	9700	9700	9700	9700	2
465	20240228	114300	3203760	9750	9750	9750	9750	0
466	20240228	114200	3203760	9750	9740	9750	9700	105
467	20240228	114100	2181170	9700	9700	9700	9700	0
468	20240228	114000	2181170	9700	9700	9700	9700	3
469	20240228	113900	2152070	9700	9700	9700	9700	0
470	20240228	113800	2152070	9700	9700	9700	9700	3
471	20240228	113700	2122970	9700	9700	9700	9700	0
472	20240228	113600	2122970	9700	9700	9700	9700	2
473	20240228	113500	2103570	9740	9700	9740	9700	4
474	20240228	113400	2064730	9740	9740	9740	9740	1
475	20240228	113300	2054990	9700	9700	9700	9700	3
476	20240228	113200	2025890	9700	9700	9700	9700	0
477	20240228	113100	2025890	9700	9700	9700	9700	2
478	20240228	113000	2006490	9740	9740	9740	9740	1
479	20240228	112900	1996750	9700	9700	9700	9700	3
480	20240228	112800	1967650	9700	9700	9700	9700	3
481	20240228	112700	1938550	9740	9740	9740	9740	1
482	20240228	112600	1928810	9700	9700	9700	9700	2
483	20240228	112500	1909410	9700	9700	9700	9700	1
484	20240228	112400	1899710	9740	9700	9740	9700	2
485	20240228	112300	1880270	9700	9700	9700	9700	1
486	20240228	112200	1870570	9700	9710	9710	9700	2
487	20240228	112100	1851160	9740	9740	9740	9740	0
488	20240228	112000	1851160	9740	9740	9740	9740	0
489	20240228	111900	1851160	9740	9740	9740	9740	0
490	20240228	111800	1851160	9740	9740	9740	9740	8
491	20240228	111700	1773240	9740	9740	9740	9740	0
492	20240228	111600	1773240	9740	9740	9740	9740	0
493	20240228	111500	1773240	9740	9740	9740	9740	0
494	20240228	111400	1773240	9740	9740	9740	9740	0
495	20240228	111300	1773240	9740	9740	9740	9740	0
496	20240228	111200	1773240	9740	9740	9740	9740	0
497	20240228	111100	1773240	9740	9740	9740	9740	0
498	20240228	111000	1773240	9740	9740	9740	9740	0
499	20240228	110900	1773240	9740	9740	9740	9740	0
500	20240228	110800	1773240	9740	9740	9740	9740	0
501	20240228	110700	1773240	9740	9740	9740	9740	0
502	20240228	110600	1773240	9740	9740	9740	9740	0
503	20240228	110500	1773240	9740	9740	9740	9740	0
504	20240228	110400	1773240	9740	9740	9740	9740	1
505	20240228	110300	1763500	9740	9740	9740	9740	1
506	20240228	110200	1753760	9700	9700	9700	9700	0
507	20240228	110100	1753760	9700	9700	9700	9700	0
508	20240228	110000	1753760	9700	9700	9700	9700	0
509	20240228	105900	1753760	9700	9700	9700	9700	0
510	20240228	105800	1753760	9700	9700	9700	9700	0
511	20240228	105700	1753760	9700	9700	9700	9700	10
512	20240228	105600	1656760	9740	9740	9740	9740	0
513	20240228	105500	1656760	9740	9740	9740	9740	0
514	20240228	105400	1656760	9740	9740	9740	9740	0
515	20240228	105300	1656760	9740	9740	9740	9740	0
516	20240228	105200	1656760	9740	9740	9740	9740	0
517	20240228	105100	1656760	9740	9740	9740	9740	0
518	20240228	105000	1656760	9740	9740	9740	9740	0
519	20240228	104900	1656760	9740	9740	9740	9740	0
520	20240228	104800	1656760	9740	9740	9740	9740	0
521	20240228	104700	1656760	9740	9740	9740	9740	0
522	20240228	104600	1656760	9740	9740	9740	9740	0
523	20240228	104500	1656760	9740	9740	9740	9740	0
524	20240228	104400	1656760	9740	9740	9740	9740	0
525	20240228	104300	1656760	9740	9740	9740	9740	0
526	20240228	104200	1656760	9740	9740	9740	9740	0
527	20240228	104100	1656760	9740	9740	9740	9740	0
528	20240228	104000	1656760	9740	9740	9740	9740	0
529	20240228	103900	1656760	9740	9740	9740	9740	0
530	20240228	103800	1656760	9740	9740	9740	9740	0
531	20240228	103700	1656760	9740	9740	9740	9740	0
532	20240228	103600	1656760	9740	9740	9740	9740	0
533	20240228	103500	1656760	9740	9740	9740	9740	0
534	20240228	103400	1656760	9740	9740	9740	9740	0
535	20240228	103300	1656760	9740	9740	9740	9740	0
536	20240228	103200	1656760	9740	9740	9740	9740	1
537	20240228	103100	1647020	9700	9700	9700	9700	1
538	20240228	103000	1637320	9690	9690	9690	9690	0
539	20240228	102900	1637320	9690	9690	9690	9690	1
540	20240228	102800	1627630	9740	9740	9740	9740	0
541	20240228	102700	1627630	9740	9740	9740	9740	0
542	20240228	102600	1627630	9740	9740	9740	9740	0
543	20240228	102500	1627630	9740	9740	9740	9740	0
544	20240228	102400	1627630	9740	9740	9740	9740	11
545	20240228	102300	1520490	9740	9740	9740	9740	0
546	20240228	102200	1520490	9740	9740	9740	9740	0
547	20240228	102100	1520490	9740	9730	9740	9730	5
548	20240228	102000	1471830	9700	9700	9700	9700	0
549	20240228	101900	1471830	9700	9700	9700	9700	0
550	20240228	101800	1471830	9700	9700	9700	9700	0
551	20240228	101700	1471830	9700	9700	9700	9700	0
552	20240228	101600	1471830	9700	9700	9700	9700	0
553	20240228	101500	1471830	9700	9700	9700	9700	0
554	20240228	101400	1471830	9700	9700	9700	9700	0
555	20240228	101300	1471830	9700	9700	9700	9700	0
556	20240228	101200	1471830	9700	9700	9700	9700	0
557	20240228	101100	1471830	9700	9700	9700	9700	1
558	20240228	101000	1462130	9740	9740	9740	9740	0
559	20240228	100900	1462130	9740	9740	9740	9740	0
560	20240228	100800	1462130	9740	9740	9740	9740	0
561	20240228	100700	1462130	9740	9740	9740	9740	0
562	20240228	100600	1462130	9740	9740	9740	9740	0
563	20240228	100500	1462130	9740	9740	9740	9740	1
564	20240228	100400	1452390	9740	9740	9740	9740	0
565	20240228	100300	1452390	9740	9740	9740	9740	0
566	20240228	100200	1452390	9740	9740	9740	9740	1
567	20240228	100100	1442650	9730	9730	9730	9730	0
568	20240228	100000	1442650	9730	9730	9730	9730	0
569	20240228	095900	1442650	9730	9730	9730	9730	0
570	20240228	095800	1442650	9730	9730	9730	9730	0
571	20240228	095700	1442650	9730	9730	9730	9730	0
572	20240228	095600	1442650	9730	9730	9730	9730	0
573	20240228	095500	1442650	9730	9730	9730	9730	1
574	20240228	095400	1432920	9690	9690	9690	9690	1
575	20240228	095300	1423230	9750	9750	9750	9750	0
576	20240228	095200	1423230	9750	9750	9750	9750	0
577	20240228	095100	1423230	9750	9750	9750	9750	0
578	20240228	095000	1423230	9750	9750	9750	9750	0
579	20240228	094900	1423230	9750	9750	9750	9750	0
580	20240228	094800	1423230	9750	9750	9750	9750	0
581	20240228	094700	1423230	9750	9750	9750	9750	0
582	20240228	094600	1423230	9750	9670	9750	9670	2
583	20240228	094500	1403810	9670	9670	9670	9670	0
584	20240228	094400	1403810	9670	9670	9670	9670	0
585	20240228	094300	1403810	9670	9670	9670	9670	1
586	20240228	094200	1394140	9750	9750	9750	9750	0
587	20240228	094100	1394140	9750	9750	9750	9750	0
588	20240228	094000	1394140	9750	9750	9750	9750	0
589	20240228	093900	1394140	9750	9750	9750	9750	0
590	20240228	093800	1394140	9750	9750	9750	9750	0
591	20240228	093700	1394140	9750	9750	9750	9750	0
592	20240228	093600	1394140	9750	9750	9750	9750	0
593	20240228	093500	1394140	9750	9750	9750	9750	0
594	20240228	093400	1394140	9750	9750	9750	9750	0
595	20240228	093300	1394140	9750	9670	9750	9670	2
596	20240228	093200	1374720	9670	9670	9670	9670	0
597	20240228	093100	1374720	9670	9670	9670	9670	0
598	20240228	093000	1374720	9670	9670	9670	9670	1
599	20240228	092900	1365050	9670	9670	9750	9670	3
600	20240228	092800	1335960	9670	9670	9670	9670	0
601	20240228	092700	1335960	9670	9670	9670	9670	0
602	20240228	092600	1335960	9670	9670	9670	9670	0
603	20240228	092500	1335960	9670	9670	9670	9670	0
604	20240228	092400	1335960	9670	9670	9670	9670	0
605	20240228	092300	1335960	9670	9670	9670	9670	0
606	20240228	092200	1335960	9670	9670	9670	9670	0
607	20240228	092100	1335960	9670	9670	9670	9670	0
608	20240228	092000	1335960	9670	9620	9670	9620	2
609	20240228	091900	1316670	9750	9750	9750	9750	0
610	20240228	091800	1316670	9750	9750	9750	9750	0
611	20240228	091700	1316670	9750	9750	9750	9750	0
612	20240228	091600	1316670	9750	9750	9750	9750	0
613	20240228	091500	1316670	9750	9750	9750	9750	0
614	20240228	091400	1316670	9750	9750	9750	9750	114
615	20240228	091300	205170	9770	9770	9770	9770	0
616	20240228	091200	205170	9770	9770	9770	9770	0
617	20240228	091100	205170	9770	9770	9770	9770	0
618	20240228	091000	205170	9770	9770	9770	9770	0
619	20240228	090900	205170	9770	9770	9770	9770	0
620	20240228	090800	205170	9770	9770	9770	9770	0
621	20240228	090700	205170	9770	9770	9770	9770	0
622	20240228	090600	205170	9770	9770	9770	9770	0
623	20240228	090500	205170	9770	9770	9770	9770	0
624	20240228	090400	205170	9770	9770	9770	9770	0
625	20240228	090300	205170	9770	9770	9770	9770	0
626	20240228	090200	205170	9770	9770	9770	9770	0
627	20240228	090100	205170	9770	9770	9770	9770	0
628	20240228	090000	205170	9770	9770	9770	9770	21