KissMeData/054540/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	193400	140397515	3940	3940	3940	3940	706
3	20240228	193300	140397515	3940	3940	3940	3940	0
4	20240228	193200	140397515	3940	3940	3940	3940	0
5	20240228	193100	140397515	3940	3940	3940	3940	0
6	20240228	193000	140397515	3940	3940	3940	3940	0
7	20240228	192900	140397515	3940	3940	3940	3940	0
8	20240228	192800	140397515	3940	3940	3940	3940	0
9	20240228	192700	140397515	3940	3940	3940	3940	0
10	20240228	192600	140397515	3940	3940	3940	3940	0
11	20240228	192500	140397515	3940	3940	3940	3940	0
12	20240228	192400	140397515	3940	3940	3940	3940	0
13	20240228	192300	140397515	3940	3940	3940	3940	0
14	20240228	192200	140397515	3940	3940	3940	3940	0
15	20240228	192100	140397515	3940	3940	3940	3940	0
16	20240228	192000	140397515	3940	3940	3940	3940	0
17	20240228	191900	140397515	3940	3940	3940	3940	0
18	20240228	191800	140397515	3940	3940	3940	3940	0
19	20240228	191700	140397515	3940	3940	3940	3940	0
20	20240228	191600	140397515	3940	3940	3940	3940	0
21	20240228	191500	140397515	3940	3940	3940	3940	0
22	20240228	191400	140397515	3940	3940	3940	3940	0
23	20240228	191300	140397515	3940	3940	3940	3940	0
24	20240228	191200	140397515	3940	3940	3940	3940	0
25	20240228	191100	140397515	3940	3940	3940	3940	0
26	20240228	191000	140397515	3940	3940	3940	3940	0
27	20240228	190900	140397515	3940	3940	3940	3940	0
28	20240228	190800	140397515	3940	3940	3940	3940	0
29	20240228	190700	140397515	3940	3940	3940	3940	0
30	20240228	190600	140397515	3940	3940	3940	3940	0
31	20240228	190500	140397515	3940	3940	3940	3940	0
32	20240228	190400	140397515	3940	3940	3940	3940	706
33	20240228	190300	140397515	3940	3940	3940	3940	0
34	20240228	190200	140397515	3940	3940	3940	3940	0
35	20240228	190100	140397515	3940	3940	3940	3940	0
36	20240228	190000	140397515	3940	3940	3940	3940	0
37	20240228	185900	140397515	3940	3940	3940	3940	0
38	20240228	185800	140397515	3940	3940	3940	3940	0
39	20240228	185700	140397515	3940	3940	3940	3940	0
40	20240228	185600	140397515	3940	3940	3940	3940	0
41	20240228	185500	140397515	3940	3940	3940	3940	0
42	20240228	185400	140397515	3940	3940	3940	3940	0
43	20240228	185300	140397515	3940	3940	3940	3940	0
44	20240228	185200	140397515	3940	3940	3940	3940	0
45	20240228	185100	140397515	3940	3940	3940	3940	0
46	20240228	185000	140397515	3940	3940	3940	3940	0
47	20240228	184900	140397515	3940	3940	3940	3940	0
48	20240228	184800	140397515	3940	3940	3940	3940	0
49	20240228	184700	140397515	3940	3940	3940	3940	0
50	20240228	184600	140397515	3940	3940	3940	3940	0
51	20240228	184500	140397515	3940	3940	3940	3940	0
52	20240228	184400	140397515	3940	3940	3940	3940	0
53	20240228	184300	140397515	3940	3940	3940	3940	0
54	20240228	184200	140397515	3940	3940	3940	3940	0
55	20240228	184100	140397515	3940	3940	3940	3940	0
56	20240228	184000	140397515	3940	3940	3940	3940	0
57	20240228	183900	140397515	3940	3940	3940	3940	0
58	20240228	183800	140397515	3940	3940	3940	3940	0
59	20240228	183700	140397515	3940	3940	3940	3940	0
60	20240228	183600	140397515	3940	3940	3940	3940	0
61	20240228	183500	140397515	3940	3940	3940	3940	0
62	20240228	183400	140397515	3940	3940	3940	3940	706
63	20240228	183300	140397515	3940	3940	3940	3940	0
64	20240228	183200	140397515	3940	3940	3940	3940	0
65	20240228	183100	140397515	3940	3940	3940	3940	0
66	20240228	183000	140397515	3940	3940	3940	3940	0
67	20240228	182900	140397515	3940	3940	3940	3940	0
68	20240228	182800	140397515	3940	3940	3940	3940	0
69	20240228	182700	140397515	3940	3940	3940	3940	0
70	20240228	182600	140397515	3940	3940	3940	3940	0
71	20240228	182500	140397515	3940	3940	3940	3940	0
72	20240228	182400	140397515	3940	3940	3940	3940	0
73	20240228	182300	140397515	3940	3940	3940	3940	0
74	20240228	182200	140397515	3940	3940	3940	3940	0
75	20240228	182100	140397515	3940	3940	3940	3940	0
76	20240228	182000	140397515	3940	3940	3940	3940	0
77	20240228	181900	140397515	3940	3940	3940	3940	0
78	20240228	181800	140397515	3940	3940	3940	3940	0
79	20240228	181700	140397515	3940	3940	3940	3940	0
80	20240228	181600	140397515	3940	3940	3940	3940	0
81	20240228	181500	140397515	3940	3940	3940	3940	0
82	20240228	181400	140397515	3940	3940	3940	3940	0
83	20240228	181300	140397515	3940	3940	3940	3940	0
84	20240228	181200	140397515	3940	3940	3940	3940	0
85	20240228	181100	140397515	3940	3940	3940	3940	0
86	20240228	181000	140397515	3940	3940	3940	3940	0
87	20240228	180900	140397515	3940	3940	3940	3940	0
88	20240228	180800	140397515	3940	3940	3940	3940	0
89	20240228	180700	140397515	3940	3940	3940	3940	0
90	20240228	180600	140397515	3940	3940	3940	3940	0
91	20240228	180500	140397515	3940	3940	3940	3940	0
92	20240228	180400	140397515	3940	3940	3940	3940	706
93	20240228	180300	140397515	3940	3940	3940	3940	0
94	20240228	180200	140397515	3940	3940	3940	3940	0
95	20240228	180100	140397515	3940	3940	3940	3940	0
96	20240228	180000	140397515	3940	3940	3940	3940	0
97	20240228	175900	140397515	3940	3940	3940	3940	0
98	20240228	175800	140397515	3940	3940	3940	3940	0
99	20240228	175700	140397515	3940	3940	3940	3940	0
100	20240228	175600	140397515	3940	3940	3940	3940	0
101	20240228	175500	140397515	3940	3940	3940	3940	0
102	20240228	175400	140397515	3940	3940	3940	3940	0
103	20240228	175300	140397515	3940	3940	3940	3940	0
104	20240228	175200	140397515	3940	3940	3940	3940	0
105	20240228	175100	140397515	3940	3940	3940	3940	0
106	20240228	175000	140397515	3940	3940	3940	3940	0
107	20240228	174900	140397515	3940	3940	3940	3940	0
108	20240228	174800	140397515	3940	3940	3940	3940	0
109	20240228	174700	140397515	3940	3940	3940	3940	0
110	20240228	174600	140397515	3940	3940	3940	3940	0
111	20240228	174500	140397515	3940	3940	3940	3940	0
112	20240228	174400	140397515	3940	3940	3940	3940	0
113	20240228	174300	140397515	3940	3940	3940	3940	0
114	20240228	174200	140397515	3940	3940	3940	3940	0
115	20240228	174100	140397515	3940	3940	3940	3940	0
116	20240228	174000	140397515	3940	3940	3940	3940	0
117	20240228	173900	140397515	3940	3940	3940	3940	0
118	20240228	173800	140397515	3940	3940	3940	3940	0
119	20240228	173700	140397515	3940	3940	3940	3940	0
120	20240228	173600	140397515	3940	3940	3940	3940	0
121	20240228	173500	140397515	3940	3940	3940	3940	0
122	20240228	173400	140397515	3940	3940	3940	3940	706
123	20240228	173300	140397515	3940	3940	3940	3940	0
124	20240228	173200	140397515	3940	3940	3940	3940	0
125	20240228	173100	140397515	3940	3940	3940	3940	0
126	20240228	173000	140397515	3940	3940	3940	3940	0
127	20240228	172900	140397515	3940	3940	3940	3940	0
128	20240228	172800	140397515	3940	3940	3940	3940	0
129	20240228	172700	140397515	3940	3940	3940	3940	0
130	20240228	172600	140397515	3940	3940	3940	3940	0
131	20240228	172500	140397515	3940	3940	3940	3940	0
132	20240228	172400	140397515	3940	3940	3940	3940	0
133	20240228	172300	140397515	3940	3940	3940	3940	0
134	20240228	172200	140397515	3940	3940	3940	3940	0
135	20240228	172100	140397515	3940	3940	3940	3940	0
136	20240228	172000	140397515	3940	3940	3940	3940	0
137	20240228	171900	140397515	3940	3940	3940	3940	0
138	20240228	171800	140397515	3940	3940	3940	3940	0
139	20240228	171700	140397515	3940	3940	3940	3940	0
140	20240228	171600	140397515	3940	3940	3940	3940	0
141	20240228	171500	140397515	3940	3940	3940	3940	0
142	20240228	171400	140397515	3940	3940	3940	3940	0
143	20240228	171300	140397515	3940	3940	3940	3940	0
144	20240228	171200	140397515	3940	3940	3940	3940	0
145	20240228	171100	140397515	3940	3940	3940	3940	0
146	20240228	171000	140397515	3940	3940	3940	3940	0
147	20240228	170900	140397515	3940	3940	3940	3940	0
148	20240228	170800	140397515	3940	3940	3940	3940	0
149	20240228	170700	140397515	3940	3940	3940	3940	0
150	20240228	170600	140397515	3940	3940	3940	3940	0
151	20240228	170500	140397515	3940	3940	3940	3940	0
152	20240228	170400	140397515	3940	3940	3940	3940	706
153	20240228	170300	140397515	3940	3940	3940	3940	0
154	20240228	170200	140397515	3940	3940	3940	3940	0
155	20240228	170100	140397515	3940	3940	3940	3940	0
156	20240228	170000	140397515	3940	3940	3940	3940	0
157	20240228	165900	140397515	3940	3940	3940	3940	0
158	20240228	165800	140397515	3940	3940	3940	3940	0
159	20240228	165700	140397515	3940	3940	3940	3940	0
160	20240228	165600	140397515	3940	3940	3940	3940	0
161	20240228	165500	140397515	3940	3940	3940	3940	0
162	20240228	165400	140397515	3940	3940	3940	3940	0
163	20240228	165300	140397515	3940	3940	3940	3940	0
164	20240228	165200	140397515	3940	3940	3940	3940	0
165	20240228	165100	140397515	3940	3940	3940	3940	0
166	20240228	165000	140397515	3940	3940	3940	3940	0
167	20240228	164900	140397515	3940	3940	3940	3940	0
168	20240228	164800	140397515	3940	3940	3940	3940	0
169	20240228	164700	140397515	3940	3940	3940	3940	0
170	20240228	164600	140397515	3940	3940	3940	3940	0
171	20240228	164500	140397515	3940	3940	3940	3940	0
172	20240228	164400	140397515	3940	3940	3940	3940	0
173	20240228	164300	140397515	3940	3940	3940	3940	0
174	20240228	164200	140397515	3940	3940	3940	3940	0
175	20240228	164100	140397515	3940	3940	3940	3940	0
176	20240228	164000	140397515	3940	3940	3940	3940	0
177	20240228	163900	140397515	3940	3940	3940	3940	0
178	20240228	163800	140397515	3940	3940	3940	3940	0
179	20240228	163700	140397515	3940	3940	3940	3940	0
180	20240228	163600	140397515	3940	3940	3940	3940	0
181	20240228	163500	140397515	3940	3940	3940	3940	0
182	20240228	163400	140397515	3940	3940	3940	3940	706
183	20240228	163300	140397515	3940	3940	3940	3940	0
184	20240228	163200	140397515	3940	3940	3940	3940	0
185	20240228	163100	140397515	3940	3940	3940	3940	0
186	20240228	163000	140397515	3940	3940	3940	3940	0
187	20240228	162900	140397515	3940	3940	3940	3940	0
188	20240228	162800	140397515	3940	3940	3940	3940	0
189	20240228	162700	140397515	3940	3940	3940	3940	0
190	20240228	162600	140397515	3940	3940	3940	3940	0
191	20240228	162500	140397515	3940	3940	3940	3940	0
192	20240228	162400	140397515	3940	3940	3940	3940	0
193	20240228	162300	140397515	3940	3940	3940	3940	0
194	20240228	162200	140397515	3940	3940	3940	3940	0
195	20240228	162100	140397515	3940	3940	3940	3940	0
196	20240228	162000	140397515	3940	3940	3940	3940	0
197	20240228	161900	140397515	3940	3940	3940	3940	0
198	20240228	161800	140397515	3940	3940	3940	3940	0
199	20240228	161700	140397515	3940	3940	3940	3940	0
200	20240228	161600	140397515	3940	3940	3940	3940	0
201	20240228	161500	140397515	3940	3940	3940	3940	0
202	20240228	161400	140397515	3940	3940	3940	3940	0
203	20240228	161300	140397515	3940	3940	3940	3940	0
204	20240228	161200	140397515	3940	3940	3940	3940	0
205	20240228	161100	140397515	3940	3940	3940	3940	0
206	20240228	161000	140397515	3940	3940	3940	3940	0
207	20240228	160900	140397515	3940	3940	3940	3940	0
208	20240228	160800	140397515	3940	3940	3940	3940	0
209	20240228	160700	140397515	3940	3940	3940	3940	0
210	20240228	160600	140397515	3940	3940	3940	3940	0
211	20240228	160500	140397515	3940	3940	3940	3940	0
212	20240228	160400	140397515	3940	3940	3940	3940	706
213	20240228	160300	140397515	3940	3940	3940	3940	0
214	20240228	160200	140397515	3940	3940	3940	3940	0
215	20240228	160100	140397515	3940	3940	3940	3940	0
216	20240228	160000	140397515	3940	3940	3940	3940	0
217	20240228	155900	140397515	3940	3940	3940	3940	0
218	20240228	155800	140397515	3940	3940	3940	3940	0
219	20240228	155700	140397515	3940	3940	3940	3940	0
220	20240228	155600	140397515	3940	3940	3940	3940	0
221	20240228	155500	140397515	3940	3940	3940	3940	0
222	20240228	155400	140397515	3940	3940	3940	3940	0
223	20240228	155300	140397515	3940	3940	3940	3940	0
224	20240228	155200	140397515	3940	3940	3940	3940	0
225	20240228	155100	140397515	3940	3940	3940	3940	0
226	20240228	155000	140397515	3940	3940	3940	3940	0
227	20240228	154900	140397515	3940	3940	3940	3940	0
228	20240228	154800	140397515	3940	3940	3940	3940	0
229	20240228	154700	140397515	3940	3940	3940	3940	0
230	20240228	154600	140397515	3940	3940	3940	3940	0
231	20240228	154500	140397515	3940	3940	3940	3940	0
232	20240228	154400	140397515	3940	3940	3940	3940	0
233	20240228	154300	140397515	3940	3940	3940	3940	0
234	20240228	154200	140397515	3940	3940	3940	3940	0
235	20240228	154100	140397515	3940	3940	3940	3940	0
236	20240228	154000	140397515	3940	3940	3940	3940	0
237	20240228	153900	140397515	3940	3940	3940	3940	0
238	20240228	153800	140397515	3940	3940	3940	3940	0
239	20240228	153700	140397515	3940	3940	3940	3940	0
240	20240228	153600	140397515	3940	3940	3940	3940	0
241	20240228	153500	140397515	3940	3940	3940	3940	0
242	20240228	153400	140397515	3940	3940	3940	3940	706
243	20240228	153300	140397515	3940	3940	3940	3940	0
244	20240228	153200	140397515	3940	3940	3940	3940	0
245	20240228	153100	140397515	3940	3940	3940	3940	0
246	20240228	153000	140397515	3940	3940	3940	3940	706
247	20240228	152900	137615875	3940	3940	3940	3940	0
248	20240228	152800	137615875	3940	3940	3940	3940	0
249	20240228	152700	137615875	3940	3940	3940	3940	0
250	20240228	152600	137615875	3940	3940	3940	3940	0
251	20240228	152500	137615875	3940	3940	3940	3940	0
252	20240228	152400	137615875	3940	3940	3940	3940	0
253	20240228	152300	137615875	3940	3940	3940	3940	0
254	20240228	152200	137615875	3940	3940	3940	3940	0
255	20240228	152100	137615875	3940	3940	3940	3940	0
256	20240228	152000	137615875	3940	3940	3940	3940	0
257	20240228	151900	137615875	3940	3940	3940	3940	216
258	20240228	151800	136764835	3955	3955	3955	3955	0
259	20240228	151700	136764835	3955	3955	3955	3955	0
260	20240228	151600	136764835	3955	3955	3955	3955	13
261	20240228	151500	136713420	3955	3950	3955	3950	282
262	20240228	151400	135599420	3950	3950	3950	3950	0
263	20240228	151300	135599420	3950	3950	3950	3950	0
264	20240228	151200	135599420	3950	3950	3950	3950	0
265	20240228	151100	135599420	3950	3950	3950	3950	0
266	20240228	151000	135599420	3950	3950	3950	3950	0
267	20240228	150900	135599420	3950	3950	3950	3950	0
268	20240228	150800	135599420	3950	3950	3950	3950	0
269	20240228	150700	135599420	3950	3950	3950	3950	55
270	20240228	150600	135382170	3950	3950	3950	3950	26
271	20240228	150500	135279470	3940	3940	3940	3940	0
272	20240228	150400	135279470	3940	3940	3940	3940	0
273	20240228	150300	135279470	3940	3940	3940	3940	200
274	20240228	150200	134491470	3950	3950	3950	3950	0
275	20240228	150100	134491470	3950	3950	3950	3950	0
276	20240228	150000	134491470	3950	3945	3950	3945	48
277	20240228	145900	134301920	3940	3940	3940	3940	0
278	20240228	145800	134301920	3940	3940	3940	3940	0
279	20240228	145700	134301920	3940	3940	3940	3940	254
280	20240228	145600	133301160	3930	3930	3930	3930	0
281	20240228	145500	133301160	3930	3930	3930	3930	15
282	20240228	145400	133242210	3940	3940	3940	3940	0
283	20240228	145300	133242210	3940	3940	3940	3940	1
284	20240228	145200	133238270	3935	3935	3935	3935	50
285	20240228	145100	133041520	3930	3930	3930	3930	0
286	20240228	145000	133041520	3930	3930	3930	3930	0
287	20240228	144900	133041520	3930	3930	3930	3930	0
288	20240228	144800	133041520	3930	3930	3930	3930	0
289	20240228	144700	133041520	3930	3930	3930	3930	0
290	20240228	144600	133041520	3930	3930	3930	3930	1810
291	20240228	144500	125928220	3930	3930	3930	3930	0
292	20240228	144400	125928220	3930	3930	3930	3930	117
293	20240228	144300	125468410	3930	3930	3930	3930	240
294	20240228	144200	124525210	3930	3930	3930	3930	9
295	20240228	144100	124489840	3930	3930	3930	3930	0
296	20240228	144000	124489840	3930	3930	3930	3930	106
297	20240228	143900	124073260	3930	3930	3930	3930	0
298	20240228	143800	124073260	3930	3930	3930	3930	0
299	20240228	143700	124073260	3930	3930	3930	3930	25
300	20240228	143600	123975010	3930	3930	3930	3930	0
301	20240228	143500	123975010	3930	3930	3930	3930	0
302	20240228	143400	123975010	3930	3930	3930	3930	350
303	20240228	143300	122599510	3925	3925	3925	3925	0
304	20240228	143200	122599510	3925	3925	3925	3925	0
305	20240228	143100	122599510	3925	3925	3925	3925	0
306	20240228	143000	122599510	3925	3925	3925	3925	0
307	20240228	142900	122599510	3925	3925	3925	3925	0
308	20240228	142800	122599510	3925	3925	3925	3925	0
309	20240228	142700	122599510	3925	3925	3925	3925	100
310	20240228	142600	122207010	3935	3935	3935	3935	0
311	20240228	142500	122207010	3935	3935	3935	3935	1
312	20240228	142400	122203075	3925	3925	3925	3925	0
313	20240228	142300	122203075	3925	3925	3925	3925	0
314	20240228	142200	122203075	3925	3925	3925	3925	0
315	20240228	142100	122203075	3925	3925	3925	3925	381
316	20240228	142000	120707650	3920	3950	3950	3920	5000
317	20240228	141900	101061020	3955	3955	3955	3955	23
318	20240228	141800	100970055	3960	3960	3960	3960	0
319	20240228	141700	100970055	3960	3960	3960	3960	0
320	20240228	141600	100970055	3960	3960	3960	3960	0
321	20240228	141500	100970055	3960	3960	3960	3960	0
322	20240228	141400	100970055	3960	3960	3960	3960	0
323	20240228	141300	100970055	3960	3960	3960	3960	0
324	20240228	141200	100970055	3960	3960	3960	3960	10
325	20240228	141100	100930455	3960	3960	3960	3960	10
326	20240228	141000	100890855	3960	3960	3960	3960	0
327	20240228	140900	100890855	3960	3960	3960	3960	0
328	20240228	140800	100890855	3960	3960	3960	3960	0
329	20240228	140700	100890855	3960	3960	3960	3960	0
330	20240228	140600	100890855	3960	3960	3960	3960	0
331	20240228	140500	100890855	3960	3960	3960	3960	0
332	20240228	140400	100890855	3960	3960	3960	3960	0
333	20240228	140300	100890855	3960	3960	3960	3960	0
334	20240228	140200	100890855	3960	3960	3960	3960	0
335	20240228	140100	100890855	3960	3960	3960	3960	0
336	20240228	140000	100890855	3960	3960	3960	3960	0
337	20240228	135900	100890855	3960	3960	3960	3960	0
338	20240228	135800	100890855	3960	3960	3960	3960	1
339	20240228	135700	100886895	3930	3930	3930	3930	0
340	20240228	135600	100886895	3930	3930	3930	3930	0
341	20240228	135500	100886895	3930	3930	3930	3930	0
342	20240228	135400	100886895	3930	3930	3930	3930	0
343	20240228	135300	100886895	3930	3930	3930	3930	0
344	20240228	135200	100886895	3930	3930	3930	3930	2
345	20240228	135100	100879035	3930	3940	3940	3930	22
346	20240228	135000	100792540	3930	3930	3930	3930	0
347	20240228	134900	100792540	3930	3930	3930	3930	0
348	20240228	134800	100792540	3930	3930	3930	3930	0
349	20240228	134700	100792540	3930	3930	3930	3930	0
350	20240228	134600	100792540	3930	3930	3930	3930	0
351	20240228	134500	100792540	3930	3930	3930	3930	0
352	20240228	134400	100792540	3930	3930	3930	3930	0
353	20240228	134300	100792540	3930	3930	3930	3930	0
354	20240228	134200	100792540	3930	3935	3935	3930	34
355	20240228	134100	100658770	3930	3930	3930	3930	0
356	20240228	134000	100658770	3930	3930	3930	3930	0
357	20240228	133900	100658770	3930	3930	3930	3930	0
358	20240228	133800	100658770	3930	3930	3930	3930	0
359	20240228	133700	100658770	3930	3930	3930	3930	0
360	20240228	133600	100658770	3930	3930	3930	3930	0
361	20240228	133500	100658770	3930	3930	3930	3930	0
362	20240228	133400	100658770	3930	3930	3930	3930	0
363	20240228	133300	100658770	3930	3930	3930	3930	50
364	20240228	133200	100462270	3930	3940	3940	3930	353
365	20240228	133100	99074725	3945	3945	3945	3945	0
366	20240228	133000	99074725	3945	3945	3945	3945	659
367	20240228	132900	96474970	3945	3945	3945	3945	0
368	20240228	132800	96474970	3945	3945	3945	3945	0
369	20240228	132700	96474970	3945	3945	3945	3945	0
370	20240228	132600	96474970	3945	3945	3945	3945	0
371	20240228	132500	96474970	3945	3945	3945	3945	0
372	20240228	132400	96474970	3945	3945	3945	3945	0
373	20240228	132300	96474970	3945	3945	3945	3945	0
374	20240228	132200	96474970	3945	3945	3945	3945	0
375	20240228	132100	96474970	3945	3945	3945	3945	0
376	20240228	132000	96474970	3945	3945	3945	3945	10
377	20240228	131900	96435520	3970	3970	3970	3970	0
378	20240228	131800	96435520	3970	3970	3970	3970	0
379	20240228	131700	96435520	3970	3970	3970	3970	0
380	20240228	131600	96435520	3970	3970	3970	3970	0
381	20240228	131500	96435520	3970	3970	3970	3970	0
382	20240228	131400	96435520	3970	3970	3970	3970	0
383	20240228	131300	96435520	3970	3970	3970	3970	0
384	20240228	131200	96435520	3970	3945	3970	3945	1611
385	20240228	131100	90048260	3945	3945	3945	3945	11
386	20240228	131000	90004865	3945	3945	3945	3945	298
387	20240228	130900	88829255	3930	3930	3930	3930	0
388	20240228	130800	88829255	3930	3930	3930	3930	0
389	20240228	130700	88829255	3930	3930	3930	3930	772
390	20240228	130600	85795295	3935	3935	3935	3935	900
391	20240228	130500	82253795	3945	3945	3945	3945	0
392	20240228	130400	82253795	3945	3945	3945	3945	100
393	20240228	130300	81859295	3945	3945	3945	3945	2
394	20240228	130200	81851405	3945	3945	3945	3945	60
395	20240228	130100	81614705	3945	3935	3945	3935	1119
396	20240228	130000	77205905	3935	3935	3935	3935	163
397	20240228	125900	76564500	3940	3940	3940	3940	43
398	20240228	125800	76395080	3945	3950	3950	3945	546
399	20240228	125700	74240255	3950	3950	3950	3950	0
400	20240228	125600	74240255	3950	3950	3950	3950	1
401	20240228	125500	74236305	3950	3950	3950	3950	0
402	20240228	125400	74236305	3950	3950	3950	3950	0
403	20240228	125300	74236305	3950	3950	3950	3950	4
404	20240228	125200	74220505	3970	3970	3970	3970	0
405	20240228	125100	74220505	3970	3970	3970	3970	0
406	20240228	125000	74220505	3970	3970	3970	3970	1
407	20240228	124900	74216535	3950	3955	3955	3950	800
408	20240228	124800	71055790	3970	3970	3970	3970	0
409	20240228	124700	71055790	3970	3970	3970	3970	0
410	20240228	124600	71055790	3970	3970	3970	3970	8
411	20240228	124500	71024030	3970	3970	3970	3970	0
412	20240228	124400	71024030	3970	3970	3970	3970	660
413	20240228	124300	68403830	3970	3970	3970	3970	0
414	20240228	124200	68403830	3970	3970	3970	3970	0
415	20240228	124100	68403830	3970	3970	3970	3970	0
416	20240228	124000	68403830	3970	3970	3970	3970	0
417	20240228	123900	68403830	3970	3970	3970	3970	29
418	20240228	123800	68288700	3955	3955	3955	3955	0
419	20240228	123700	68288700	3955	3955	3955	3955	0
420	20240228	123600	68288700	3955	3955	3955	3955	1
421	20240228	123500	68284745	3950	3950	3950	3950	0
422	20240228	123400	68284745	3950	3950	3950	3950	3
423	20240228	123300	68272895	3950	3950	3950	3950	0
424	20240228	123200	68272895	3950	3950	3950	3950	0
425	20240228	123100	68272895	3950	3950	3950	3950	0
426	20240228	123000	68272895	3950	3950	3950	3950	0
427	20240228	122900	68272895	3950	3950	3950	3950	0
428	20240228	122800	68272895	3950	3950	3950	3950	0
429	20240228	122700	68272895	3950	3950	3950	3950	0
430	20240228	122600	68272895	3950	3950	3950	3950	1
431	20240228	122500	68268945	3950	3950	3950	3950	100
432	20240228	122400	67873945	3955	3955	3955	3955	33
433	20240228	122300	67743430	3955	3955	3955	3955	0
434	20240228	122200	67743430	3955	3955	3955	3955	0
435	20240228	122100	67743430	3955	3955	3955	3955	0
436	20240228	122000	67743430	3955	3955	3955	3955	0
437	20240228	121900	67743430	3955	3955	3955	3955	0
438	20240228	121800	67743430	3955	3955	3955	3955	18
439	20240228	121700	67672240	3960	3960	3960	3960	0
440	20240228	121600	67672240	3960	3960	3960	3960	135
441	20240228	121500	67137640	3960	3960	3960	3960	100
442	20240228	121400	66741640	3970	3960	3970	3960	107
443	20240228	121300	66317850	3960	3960	3960	3960	0
444	20240228	121200	66317850	3960	3960	3960	3960	0
445	20240228	121100	66317850	3960	3960	3960	3960	300
446	20240228	121000	65129850	3960	3960	3960	3960	0
447	20240228	120900	65129850	3960	3960	3960	3960	200
448	20240228	120800	64337850	3970	3970	3970	3970	0
449	20240228	120700	64337850	3970	3970	3970	3970	0
450	20240228	120600	64337850	3970	3970	3970	3970	1
451	20240228	120500	64333880	3970	3970	3970	3970	0
452	20240228	120400	64333880	3970	3970	3970	3970	4
453	20240228	120300	64318000	3970	3970	3970	3970	0
454	20240228	120200	64318000	3970	3970	3970	3970	0
455	20240228	120100	64318000	3970	3970	3970	3970	0
456	20240228	120000	64318000	3970	3970	3970	3970	0
457	20240228	115900	64318000	3970	3970	3970	3970	0
458	20240228	115800	64318000	3970	3970	3970	3970	3
459	20240228	115700	64306090	3960	3960	3960	3960	0
460	20240228	115600	64306090	3960	3960	3960	3960	0
461	20240228	115500	64306090	3960	3960	3960	3960	0
462	20240228	115400	64306090	3960	3960	3960	3960	0
463	20240228	115300	64306090	3960	3960	3960	3960	0
464	20240228	115200	64306090	3960	3960	3960	3960	15
465	20240228	115100	64246690	3960	3960	3960	3960	0
466	20240228	115000	64246690	3960	3960	3960	3960	0
467	20240228	114900	64246690	3960	3960	3960	3960	0
468	20240228	114800	64246690	3960	3960	3960	3960	0
469	20240228	114700	64246690	3960	3960	3960	3960	0
470	20240228	114600	64246690	3960	3960	3960	3960	0
471	20240228	114500	64246690	3960	3960	3960	3960	0
472	20240228	114400	64246690	3960	3960	3960	3960	0
473	20240228	114300	64246690	3960	3960	3960	3960	0
474	20240228	114200	64246690	3960	3960	3960	3960	50
475	20240228	114100	64048690	3970	3970	3970	3970	0
476	20240228	114000	64048690	3970	3970	3970	3970	0
477	20240228	113900	64048690	3970	3970	3970	3970	0
478	20240228	113800	64048690	3970	3970	3970	3970	0
479	20240228	113700	64048690	3970	3970	3970	3970	0
480	20240228	113600	64048690	3970	3970	3970	3970	0
481	20240228	113500	64048690	3970	3970	3970	3970	0
482	20240228	113400	64048690	3970	3970	3970	3970	0
483	20240228	113300	64048690	3970	3970	3970	3970	0
484	20240228	113200	64048690	3970	3970	3970	3970	0
485	20240228	113100	64048690	3970	3970	3970	3970	0
486	20240228	113000	64048690	3970	3970	3970	3970	0
487	20240228	112900	64048690	3970	3960	3970	3960	3500
488	20240228	112800	50156130	3955	3955	3955	3955	0
489	20240228	112700	50156130	3955	3955	3955	3955	0
490	20240228	112600	50156130	3955	3955	3955	3955	20
491	20240228	112500	50077030	3955	3955	3955	3955	19
492	20240228	112400	50001885	3955	3955	3955	3955	2
493	20240228	112300	49993975	3955	3955	3955	3955	16
494	20240228	112200	49930695	3955	3955	3955	3955	6
495	20240228	112100	49906965	3955	3955	3955	3955	8
496	20240228	112000	49875325	3955	3955	3955	3955	5
497	20240228	111900	49855550	3955	3955	3955	3955	0
498	20240228	111800	49855550	3955	3955	3955	3955	9
499	20240228	111700	49819955	3955	3955	3955	3955	0
500	20240228	111600	49819955	3955	3955	3955	3955	0
501	20240228	111500	49819955	3955	3955	3955	3955	0
502	20240228	111400	49819955	3955	3955	3955	3955	0
503	20240228	111300	49819955	3955	3955	3955	3955	0
504	20240228	111200	49819955	3955	3955	3955	3955	0
505	20240228	111100	49819955	3955	3960	3960	3955	930
506	20240228	111000	46138025	3960	3960	3960	3960	0
507	20240228	110900	46138025	3960	3960	3960	3960	19
508	20240228	110800	46062785	3960	3960	3960	3960	0
509	20240228	110700	46062785	3960	3960	3960	3960	0
510	20240228	110600	46062785	3960	3960	3960	3960	0
511	20240228	110500	46062785	3960	3960	3960	3960	0
512	20240228	110400	46062785	3960	3965	3965	3960	252
513	20240228	110300	45063680	3965	3965	3965	3965	3
514	20240228	110200	45051785	3970	3965	3970	3965	4
515	20240228	110100	45035920	3970	3970	3970	3970	0
516	20240228	110000	45035920	3970	3965	3970	3965	303
517	20240228	105900	43833025	3965	3965	3965	3965	0
518	20240228	105800	43833025	3965	3965	3965	3965	0
519	20240228	105700	43833025	3965	3965	3965	3965	0
520	20240228	105600	43833025	3965	3965	3965	3965	0
521	20240228	105500	43833025	3965	3965	3965	3965	0
522	20240228	105400	43833025	3965	3965	3965	3965	0
523	20240228	105300	43833025	3965	3965	3965	3965	0
524	20240228	105200	43833025	3965	3965	3965	3965	0
525	20240228	105100	43833025	3965	3965	3965	3965	0
526	20240228	105000	43833025	3965	3965	3965	3965	4
527	20240228	104900	43817165	3970	3970	3970	3970	0
528	20240228	104800	43817165	3970	3970	3970	3970	2
529	20240228	104700	43809225	3960	3960	3960	3960	0
530	20240228	104600	43809225	3960	3960	3960	3960	262
531	20240228	104500	42771705	3960	3960	3960	3960	0
532	20240228	104400	42771705	3960	3960	3960	3960	0
533	20240228	104300	42771705	3960	3960	3960	3960	300
534	20240228	104200	41583705	3960	3965	3965	3960	17
535	20240228	104100	41516315	3965	3965	3965	3965	4
536	20240228	104000	41500455	3965	3965	3965	3965	51
537	20240228	103900	41298240	3965	3965	3965	3965	324
538	20240228	103800	40013580	3965	3965	3965	3965	0
539	20240228	103700	40013580	3965	3970	3970	3965	186
540	20240228	103600	39275210	3970	3970	3970	3970	0
541	20240228	103500	39275210	3970	3965	3970	3965	226
542	20240228	103400	38378740	3965	3970	3970	3965	65
543	20240228	103300	38120720	3970	3970	3970	3970	141
544	20240228	103200	37560950	3965	3965	3965	3965	0
545	20240228	103100	37560950	3965	3965	3965	3965	0
546	20240228	103000	37560950	3965	3965	3965	3965	0
547	20240228	102900	37560950	3965	3965	3965	3965	24
548	20240228	102800	37465790	3965	3965	3965	3965	0
549	20240228	102700	37465790	3965	3965	3965	3965	0
550	20240228	102600	37465790	3965	3965	3965	3965	0
551	20240228	102500	37465790	3965	3965	3965	3965	0
552	20240228	102400	37465790	3965	3965	3965	3965	0
553	20240228	102300	37465790	3965	3965	3965	3965	0
554	20240228	102200	37465790	3965	3965	3965	3965	1
555	20240228	102100	37461825	3985	3985	3985	3985	0
556	20240228	102000	37461825	3985	3985	3985	3985	1
557	20240228	101900	37457840	3965	3965	3965	3965	0
558	20240228	101800	37457840	3965	3965	3965	3965	0
559	20240228	101700	37457840	3965	3965	3965	3965	0
560	20240228	101600	37457840	3965	3965	3965	3965	0
561	20240228	101500	37457840	3965	3965	3965	3965	0
562	20240228	101400	37457840	3965	3965	3965	3965	0
563	20240228	101300	37457840	3965	3965	3965	3965	0
564	20240228	101200	37457840	3965	3965	3965	3965	0
565	20240228	101100	37457840	3965	3965	3965	3965	0
566	20240228	101000	37457840	3965	3965	3965	3965	0
567	20240228	100900	37457840	3965	3975	3975	3965	1067
568	20240228	100800	33222005	3965	3965	3965	3965	0
569	20240228	100700	33222005	3965	3965	3965	3965	0
570	20240228	100600	33222005	3965	3965	3965	3965	0
571	20240228	100500	33222005	3965	3965	3965	3965	0
572	20240228	100400	33222005	3965	3965	3965	3965	50
573	20240228	100300	33023755	3965	3965	3965	3965	0
574	20240228	100200	33023755	3965	3965	3965	3965	471
575	20240228	100100	31156240	3965	3965	3965	3965	3
576	20240228	100000	31144345	3960	3960	3960	3960	131
577	20240228	095900	30625585	3960	3960	3960	3960	0
578	20240228	095800	30625585	3960	3960	3960	3960	0
579	20240228	095700	30625585	3960	3960	3960	3960	0
580	20240228	095600	30625585	3960	3960	3960	3960	600
581	20240228	095500	28249585	3965	3965	3965	3965	0
582	20240228	095400	28249585	3965	3965	3965	3965	7
583	20240228	095300	28221830	3960	3960	3960	3960	0
584	20240228	095200	28221830	3960	3960	3960	3960	0
585	20240228	095100	28221830	3960	3960	3960	3960	0
586	20240228	095000	28221830	3960	3960	3960	3960	0
587	20240228	094900	28221830	3960	3960	3960	3960	242
588	20240228	094800	27263510	3960	3960	3960	3960	0
589	20240228	094700	27263510	3960	3960	3960	3960	0
590	20240228	094600	27263510	3960	3960	3960	3960	198
591	20240228	094500	26479430	3965	3965	3965	3965	48
592	20240228	094400	26289110	3965	3965	3965	3965	4
593	20240228	094300	26273250	3980	3980	3980	3980	0
594	20240228	094200	26273250	3980	3980	3980	3980	0
595	20240228	094100	26273250	3980	3980	3980	3980	0
596	20240228	094000	26273250	3980	3980	3980	3980	3
597	20240228	093900	26261310	3990	3990	3990	3990	0
598	20240228	093800	26261310	3990	3990	3990	3990	0
599	20240228	093700	26261310	3990	3990	3990	3990	0
600	20240228	093600	26261310	3990	3965	3990	3965	110
601	20240228	093500	25822660	3990	3990	3990	3990	1481
602	20240228	093400	19913470	3990	3990	3990	3990	0
603	20240228	093300	19913470	3990	3990	3990	3990	400
604	20240228	093200	18317470	3980	3980	3980	3980	200
605	20240228	093100	17521470	3975	3975	3975	3955	518
606	20240228	093000	15462580	3960	3960	3960	3960	153
607	20240228	092900	14856700	3960	3960	3960	3960	1010
608	20240228	092800	10857100	3955	3955	3955	3955	0
609	20240228	092700	10857100	3955	3955	3955	3955	5
610	20240228	092600	10837325	3950	3950	3950	3950	319
611	20240228	092500	9577275	3935	3935	3935	3935	0
612	20240228	092400	9577275	3935	3935	3935	3935	0
613	20240228	092300	9577275	3935	3935	3935	3935	0
614	20240228	092200	9577275	3935	3935	3935	3935	0
615	20240228	092100	9577275	3935	3935	3935	3935	0
616	20240228	092000	9577275	3935	3935	3935	3935	0
617	20240228	091900	9577275	3935	3935	3935	3935	0
618	20240228	091800	9577275	3935	3935	3935	3935	200
619	20240228	091700	8790275	3940	3940	3940	3940	0
620	20240228	091600	8790275	3940	3940	3940	3940	31
621	20240228	091500	8668135	3945	3945	3945	3945	4
622	20240228	091400	8652355	3945	3945	3945	3945	10
623	20240228	091300	8612905	3940	3940	3940	3940	0
624	20240228	091200	8612905	3940	3940	3940	3940	0
625	20240228	091100	8612905	3940	3940	3940	3940	0
626	20240228	091000	8612905	3940	3945	3945	3940	600
627	20240228	090900	6248540	3940	3940	3940	3940	0
628	20240228	090800	6248540	3940	3940	3940	3940	0
629	20240228	090700	6248540	3940	3940	3940	3940	0
630	20240228	090600	6248540	3940	3940	3940	3940	0
631	20240228	090500	6248540	3940	3940	3940	3940	2
632	20240228	090400	6240660	3940	3940	3940	3940	0
633	20240228	090300	6240660	3940	3940	3940	3940	0
634	20240228	090200	6240660	3940	3940	3940	3940	1
635	20240228	090100	6236720	3940	3940	3940	3940	0
636	20240228	090000	6236720	3940	3920	3940	3920	1574